{"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":"2026-10-23T10:03:16.457091+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.7,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":8.4,"direction":"higher_better","percentile":65}],"summary":"매출 +7.7%","percentile":64},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":87.9,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":8.6,"direction":"higher_better","percentile":69}],"summary":"RSI 88","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 33.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.64,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.16,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.6x, 순차입금비율 1.2x","percentile":45}},"signals":[],"summary":"Republic Services, Inc.(RSG)은 Industrials 섹터 US 시장 종목입니다, 시가총액 744.12억. 현재가 $241.86, 전일 대비 +5.0%, 30일 +8.6%. PER 33.5배 / ROE 4.7%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.18%","value_pct":1.18},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":39.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.16,"direction":"lower_better","percentile":null}],"summary":"배당성향 40%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.18},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":4.797239103464989,"grade":"B","trend":"상승","atr_14":4.584249999999997,"rsi_14":87.875234521576,"sma_20":220.01549999999997,"sma_60":218.4561666666667,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 87.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4.80)가 시그널선(2.38)을 상회합니다(골든크로스). 현재가가 SMA20(220)과 SMA60(218) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 201~239 (현재 위치 108%).","bb_lower":201.29301141007156,"bb_upper":238.7379885899284,"macd_signal":2.37586739798261},"change_pct":5.03,"chart_data":[{"date":"2024-10-23","open":199.59,"high":200.81,"low":198.93,"close":200.12,"volume":554700,"rsi_14":55.94,"sma_20":202.91,"sma_60":203.13,"sma_120":197.3},{"date":"2024-10-24","open":199.41,"high":199.98,"low":197.49,"close":197.72,"volume":642400,"rsi_14":52.3,"sma_20":202.95,"sma_60":203.25,"sma_120":197.43},{"date":"2024-10-25","open":197.5,"high":198.32,"low":195.81,"close":196.05,"volume":517300,"rsi_14":53.32,"sma_20":202.97,"sma_60":203.29,"sma_120":197.54},{"date":"2024-10-28","open":197.18,"high":197.38,"low":196.12,"close":196.63,"volume":707900,"rsi_14":44.71,"sma_20":202.95,"sma_60":203.29,"sma_120":197.64},{"date":"2024-10-29","open":197.41,"high":201.81,"low":196.78,"close":200.44,"volume":1182600,"rsi_14":48.4,"sma_20":203.1,"sma_60":203.45,"sma_120":197.78},{"date":"2024-10-30","open":200.14,"high":203.57,"low":194.75,"close":195.05,"volume":1391000,"rsi_14":39.51,"sma_20":203.04,"sma_60":203.48,"sma_120":197.87},{"date":"2024-10-31","open":194.26,"high":196.33,"low":193.87,"close":194.25,"volume":1434100,"rsi_14":33.74,"sma_20":202.84,"sma_60":203.42,"sma_120":197.95},{"date":"2024-11-01","open":195.09,"high":196.38,"low":194.11,"close":194.82,"volume":1010800,"rsi_14":31.13,"sma_20":202.74,"sma_60":203.37,"sma_120":198.03},{"date":"2024-11-04","open":196.22,"high":197.46,"low":195.13,"close":196.79,"volume":1061500,"rsi_14":35.5,"sma_20":202.84,"sma_60":203.36,"sma_120":198.14},{"date":"2024-11-05","open":197.09,"high":198.72,"low":196.22,"close":198.32,"volume":730700,"rsi_14":41.9,"sma_20":202.84,"sma_60":203.41,"sma_120":198.27},{"date":"2024-11-06","open":201.78,"high":203.88,"low":198.89,"close":203.15,"volume":1442300,"rsi_14":52.81,"sma_20":202.95,"sma_60":203.52,"sma_120":198.43},{"date":"2024-11-07","open":203.89,"high":205.13,"low":202.95,"close":204.14,"volume":865800,"rsi_14":56.32,"sma_20":203.2,"sma_60":203.61,"sma_120":198.6},{"date":"2024-11-08","open":205.18,"high":209.22,"low":200.52,"close":207.59,"volume":1011900,"rsi_14":63.0,"sma_20":203.56,"sma_60":203.76,"sma_120":198.81},{"date":"2024-11-11","open":208.48,"high":210.89,"low":207.51,"close":207.81,"volume":891100,"rsi_14":63.71,"sma_20":203.86,"sma_60":203.9,"sma_120":199.02},{"date":"2024-11-12","open":208.49,"high":209.28,"low":207.46,"close":208.22,"volume":929700,"rsi_14":64.15,"sma_20":204.15,"sma_60":204.02,"sma_120":199.23},{"date":"2024-11-13","open":208.35,"high":212.09,"low":207.46,"close":210.62,"volume":1056100,"rsi_14":72.54,"sma_20":204.61,"sma_60":204.18,"sma_120":199.47},{"date":"2024-11-14","open":209.82,"high":210.21,"low":204.95,"close":205.5,"volume":1113400,"rsi_14":64.73,"sma_20":204.8,"sma_60":204.24,"sma_120":199.66},{"date":"2024-11-15","open":204.56,"high":205.64,"low":203.28,"close":204.1,"volume":984400,"rsi_14":61.37,"sma_20":204.96,"sma_60":204.26,"sma_120":199.86},{"date":"2024-11-18","open":203.64,"high":205.93,"low":203.28,"close":205.12,"volume":683100,"rsi_14":57.78,"sma_20":205.21,"sma_60":204.3,"sma_120":200.09},{"date":"2024-11-19","open":204.1,"high":207.04,"low":203.02,"close":206.92,"volume":907000,"rsi_14":72.41,"sma_20":205.56,"sma_60":204.37,"sma_120":200.33},{"date":"2024-11-20","open":206.92,"high":208.7,"low":205.58,"close":208.6,"volume":990600,"rsi_14":76.2,"sma_20":205.99,"sma_60":204.47,"sma_120":200.56},{"date":"2024-11-21","open":208.97,"high":211.17,"low":207.29,"close":210.01,"volume":1108200,"rsi_14":76.91,"sma_20":206.62,"sma_60":204.58,"sma_120":200.8},{"date":"2024-11-22","open":210.94,"high":212.76,"low":210.94,"close":212.69,"volume":755400,"rsi_14":77.48,"sma_20":207.46,"sma_60":204.76,"sma_120":201.05},{"date":"2024-11-25","open":212.6,"high":214.76,"low":211.93,"close":213.74,"volume":2052300,"rsi_14":77.1,"sma_20":208.34,"sma_60":204.92,"sma_120":201.29},{"date":"2024-11-26","open":214.83,"high":215.78,"low":213.65,"close":214.61,"volume":835600,"rsi_14":73.4,"sma_20":209.06,"sma_60":205.13,"sma_120":201.56},{"date":"2024-11-27","open":215.8,"high":216.41,"low":213.82,"close":214.15,"volume":771300,"rsi_14":70.88,"sma_20":210.03,"sma_60":205.31,"sma_120":201.82},{"date":"2024-11-29","open":214.45,"high":215.84,"low":213.88,"close":214.17,"volume":631500,"rsi_14":66.03,"sma_20":211.05,"sma_60":205.53,"sma_120":202.07},{"date":"2024-12-02","open":214.25,"high":214.25,"low":210.43,"close":210.89,"volume":792600,"rsi_14":56.53,"sma_20":211.87,"sma_60":205.73,"sma_120":202.31},{"date":"2024-12-03","open":210.92,"high":211.62,"low":209.66,"close":210.73,"volume":996900,"rsi_14":55.36,"sma_20":212.58,"sma_60":205.89,"sma_120":202.54},{"date":"2024-12-04","open":210.38,"high":211.86,"low":210.08,"close":211.47,"volume":1219900,"rsi_14":51.97,"sma_20":213.25,"sma_60":206.04,"sma_120":202.77},{"date":"2024-12-05","open":211.01,"high":211.79,"low":209.47,"close":211.4,"volume":1102400,"rsi_14":67.75,"sma_20":213.67,"sma_60":206.22,"sma_120":203.0},{"date":"2024-12-06","open":212.79,"high":214.45,"low":212.31,"close":212.58,"volume":1053800,"rsi_14":75.81,"sma_20":214.1,"sma_60":206.41,"sma_120":203.21},{"date":"2024-12-09","open":212.57,"high":213.56,"low":207.46,"close":208.32,"volume":1022400,"rsi_14":58.13,"sma_20":214.13,"sma_60":206.52,"sma_120":203.38},{"date":"2024-12-10","open":209.44,"high":209.55,"low":206.71,"close":207.68,"volume":651700,"rsi_14":52.07,"sma_20":214.13,"sma_60":206.62,"sma_120":203.54},{"date":"2024-12-11","open":208.11,"high":208.98,"low":205.62,"close":206.37,"volume":835900,"rsi_14":43.86,"sma_20":214.03,"sma_60":206.77,"sma_120":203.7},{"date":"2024-12-12","open":207.01,"high":207.24,"low":205.54,"close":206.15,"volume":501300,"rsi_14":38.62,"sma_20":213.81,"sma_60":206.95,"sma_120":203.82},{"date":"2024-12-13","open":206.42,"high":206.42,"low":204.76,"close":205.02,"volume":805700,"rsi_14":25.1,"sma_20":213.78,"sma_60":207.08,"sma_120":203.95},{"date":"2024-12-16","open":205.67,"high":206.42,"low":203.69,"close":204.2,"volume":1013400,"rsi_14":18.56,"sma_20":213.79,"sma_60":207.2,"sma_120":204.06},{"date":"2024-12-17","open":203.56,"high":204.38,"low":201.27,"close":201.73,"volume":1077900,"rsi_14":11.59,"sma_20":213.61,"sma_60":207.24,"sma_120":204.15},{"date":"2024-12-18","open":202.04,"high":202.9,"low":199.52,"close":199.61,"volume":2226300,"rsi_14":10.54,"sma_20":213.24,"sma_60":207.24,"sma_120":204.23},{"date":"2024-12-19","open":199.33,"high":201.45,"low":198.64,"close":200.09,"volume":1603000,"rsi_14":12.73,"sma_20":212.81,"sma_60":207.24,"sma_120":204.32},{"date":"2024-12-20","open":200.57,"high":201.71,"low":198.98,"close":199.88,"volume":2366700,"rsi_14":15.19,"sma_20":212.29,"sma_60":207.28,"sma_120":204.41},{"date":"2024-12-23","open":200.05,"high":200.1,"low":196.87,"close":198.43,"volume":1027600,"rsi_14":14.06,"sma_20":211.56,"sma_60":207.33,"sma_120":204.48},{"date":"2024-12-24","open":198.03,"high":200.28,"low":197.95,"close":200.28,"volume":326800,"rsi_14":19.25,"sma_20":210.88,"sma_60":207.39,"sma_120":204.56},{"date":"2024-12-26","open":199.65,"high":202.48,"low":198.67,"close":200.24,"volume":394100,"rsi_14":19.28,"sma_20":210.15,"sma_60":207.43,"sma_120":204.63},{"date":"2024-12-27","open":199.36,"high":200.9,"low":198.41,"close":199.04,"volume":559600,"rsi_14":12.78,"sma_20":209.38,"sma_60":207.48,"sma_120":204.69},{"date":"2024-12-30","open":197.84,"high":198.28,"low":196.74,"close":197.38,"volume":880800,"rsi_14":14.92,"sma_20":208.52,"sma_60":207.47,"sma_120":204.73},{"date":"2024-12-31","open":197.66,"high":197.83,"low":195.95,"close":197.37,"volume":832200,"rsi_14":15.54,"sma_20":207.83,"sma_60":207.48,"sma_120":204.75},{"date":"2025-01-02","open":197.97,"high":199.46,"low":196.24,"close":196.87,"volume":877500,"rsi_14":15.8,"sma_20":207.1,"sma_60":207.5,"sma_120":204.75},{"date":"2025-01-03","open":197.1,"high":198.3,"low":196.22,"close":197.81,"volume":779500,"rsi_14":21.11,"sma_20":206.37,"sma_60":207.49,"sma_120":204.75},{"date":"2025-01-06","open":197.82,"high":199.23,"low":197.02,"close":197.72,"volume":864200,"rsi_14":22.65,"sma_20":205.64,"sma_60":207.42,"sma_120":204.72},{"date":"2025-01-07","open":198.65,"high":200.39,"low":198.62,"close":199.78,"volume":1057300,"rsi_14":34.02,"sma_20":204.96,"sma_60":207.42,"sma_120":204.7},{"date":"2025-01-08","open":200.61,"high":203.91,"low":200.34,"close":203.63,"volume":1114500,"rsi_14":53.87,"sma_20":204.69,"sma_60":207.46,"sma_120":204.72},{"date":"2025-01-10","open":203.81,"high":205.35,"low":202.5,"close":202.97,"volume":1315600,"rsi_14":58.94,"sma_20":204.42,"sma_60":207.47,"sma_120":204.75},{"date":"2025-01-13","open":202.47,"high":203.92,"low":200.63,"close":203.89,"volume":1350600,"rsi_14":60.05,"sma_20":204.27,"sma_60":207.48,"sma_120":204.76},{"date":"2025-01-14","open":203.67,"high":203.75,"low":201.86,"close":203.67,"volume":849200,"rsi_14":60.05,"sma_20":204.11,"sma_60":207.51,"sma_120":204.83},{"date":"2025-01-15","open":204.82,"high":206.83,"low":204.32,"close":206.39,"volume":1207000,"rsi_14":71.36,"sma_20":204.15,"sma_60":207.58,"sma_120":204.91},{"date":"2025-01-16","open":206.39,"high":209.45,"low":206.15,"close":208.51,"volume":909300,"rsi_14":71.8,"sma_20":204.34,"sma_60":207.7,"sma_120":205.1},{"date":"2025-01-17","open":209.05,"high":211.23,"low":208.8,"close":210.29,"volume":1252800,"rsi_14":74.55,"sma_20":204.74,"sma_60":207.86,"sma_120":205.3},{"date":"2025-01-21","open":211.52,"high":213.67,"low":210.98,"close":211.48,"volume":931200,"rsi_14":80.77,"sma_20":205.32,"sma_60":208.04,"sma_120":205.49},{"date":"2025-01-22","open":210.69,"high":210.95,"low":208.39,"close":209.06,"volume":981700,"rsi_14":77.71,"sma_20":205.75,"sma_60":208.18,"sma_120":205.65},{"date":"2025-01-23","open":209.41,"high":209.6,"low":207.87,"close":208.86,"volume":655600,"rsi_14":76.96,"sma_20":206.17,"sma_60":208.36,"sma_120":205.8},{"date":"2025-01-24","open":209.29,"high":209.37,"low":208.26,"close":208.42,"volume":736500,"rsi_14":79.47,"sma_20":206.65,"sma_60":208.56,"sma_120":205.92},{"date":"2025-01-27","open":209.47,"high":212.3,"low":208.58,"close":212.1,"volume":1057300,"rsi_14":81.99,"sma_20":207.22,"sma_60":208.81,"sma_120":206.05},{"date":"2025-01-28","open":212.06,"high":212.76,"low":210.58,"close":212.58,"volume":1318100,"rsi_14":82.69,"sma_20":207.82,"sma_60":209.01,"sma_120":206.23},{"date":"2025-01-29","open":212.65,"high":212.67,"low":208.73,"close":208.9,"volume":1140500,"rsi_14":68.7,"sma_20":208.29,"sma_60":209.23,"sma_120":206.36},{"date":"2025-01-30","open":210.64,"high":215.4,"low":209.17,"close":214.85,"volume":863200,"rsi_14":71.19,"sma_20":209.15,"sma_60":209.57,"sma_120":206.5},{"date":"2025-01-31","open":215.03,"high":216.03,"low":213.21,"close":213.38,"volume":943900,"rsi_14":69.08,"sma_20":209.93,"sma_60":209.88,"sma_120":206.63},{"date":"2025-02-03","open":211.94,"high":218.18,"low":211.62,"close":217.5,"volume":1130500,"rsi_14":72.34,"sma_20":210.98,"sma_60":210.22,"sma_120":206.79},{"date":"2025-02-04","open":216.49,"high":216.78,"low":215.1,"close":215.71,"volume":724500,"rsi_14":68.78,"sma_20":211.89,"sma_60":210.5,"sma_120":206.96},{"date":"2025-02-05","open":217.19,"high":217.81,"low":216.1,"close":217.45,"volume":892600,"rsi_14":67.8,"sma_20":212.9,"sma_60":210.74,"sma_120":207.13},{"date":"2025-02-06","open":216.7,"high":218.11,"low":215.91,"close":218.01,"volume":650800,"rsi_14":66.09,"sma_20":213.82,"sma_60":210.96,"sma_120":207.29},{"date":"2025-02-07","open":218.37,"high":219.07,"low":217.21,"close":217.51,"volume":616500,"rsi_14":62.8,"sma_20":214.53,"sma_60":211.12,"sma_120":207.44},{"date":"2025-02-10","open":218.21,"high":219.84,"low":216.71,"close":218.53,"volume":740200,"rsi_14":62.56,"sma_20":215.32,"sma_60":211.29,"sma_120":207.59},{"date":"2025-02-11","open":218.63,"high":219.68,"low":217.45,"close":219.66,"volume":751400,"rsi_14":69.81,"sma_20":216.12,"sma_60":211.47,"sma_120":207.75},{"date":"2025-02-12","open":218.44,"high":220.84,"low":217.94,"close":219.91,"volume":1145400,"rsi_14":70.62,"sma_20":216.94,"sma_60":211.62,"sma_120":207.9},{"date":"2025-02-13","open":219.9,"high":221.07,"low":217.14,"close":220.88,"volume":1382300,"rsi_14":72.79,"sma_20":217.68,"sma_60":211.87,"sma_120":208.05},{"date":"2025-02-14","open":224.85,"high":228.78,"low":223.7,"close":227.65,"volume":1506700,"rsi_14":75.55,"sma_20":218.65,"sma_60":212.26,"sma_120":208.26},{"date":"2025-02-18","open":224.94,"high":227.43,"low":223.8,"close":224.87,"volume":1224900,"rsi_14":68.78,"sma_20":219.39,"sma_60":212.58,"sma_120":208.44},{"date":"2025-02-19","open":226.2,"high":226.7,"low":224.1,"close":225.97,"volume":1133400,"rsi_14":78.34,"sma_20":220.13,"sma_60":212.9,"sma_120":208.63},{"date":"2025-02-20","open":224.88,"high":227.63,"low":223.6,"close":227.15,"volume":1143200,"rsi_14":74.26,"sma_20":221.05,"sma_60":213.2,"sma_120":208.83},{"date":"2025-02-21","open":225.86,"high":227.72,"low":224.6,"close":227.16,"volume":1231700,"rsi_14":78.83,"sma_20":221.98,"sma_60":213.48,"sma_120":209.03},{"date":"2025-02-24","open":226.93,"high":229.67,"low":226.57,"close":228.97,"volume":1063200,"rsi_14":76.56,"sma_20":223.02,"sma_60":213.75,"sma_120":209.25},{"date":"2025-02-25","open":228.98,"high":230.27,"low":228.45,"close":229.75,"volume":1525500,"rsi_14":84.12,"sma_20":223.92,"sma_60":214.01,"sma_120":209.46},{"date":"2025-02-26","open":228.26,"high":230.22,"low":227.61,"close":227.85,"volume":947600,"rsi_14":75.06,"sma_20":224.7,"sma_60":214.22,"sma_120":209.68},{"date":"2025-02-27","open":227.62,"high":229.93,"low":226.76,"close":228.95,"volume":642800,"rsi_14":75.69,"sma_20":225.72,"sma_60":214.46,"sma_120":209.89},{"date":"2025-02-28","open":229.84,"high":233.7,"low":229.51,"close":233.21,"volume":1509900,"rsi_14":81.31,"sma_20":226.65,"sma_60":214.77,"sma_120":210.15},{"date":"2025-03-03","open":233.44,"high":236.77,"low":233.44,"close":235.77,"volume":1126900,"rsi_14":82.4,"sma_20":227.79,"sma_60":215.18,"sma_120":210.46},{"date":"2025-03-04","open":235.77,"high":237.07,"low":231.56,"close":232.15,"volume":1555100,"rsi_14":71.46,"sma_20":228.53,"sma_60":215.54,"sma_120":210.71},{"date":"2025-03-05","open":229.4,"high":233.27,"low":221.38,"close":231.97,"volume":1367700,"rsi_14":70.78,"sma_20":229.36,"sma_60":215.87,"sma_120":210.96},{"date":"2025-03-06","open":230.18,"high":231.5,"low":225.75,"close":227.77,"volume":1109200,"rsi_14":60.68,"sma_20":229.88,"sma_60":216.14,"sma_120":211.18},{"date":"2025-03-07","open":226.37,"high":230.84,"low":225.53,"close":230.41,"volume":972300,"rsi_14":54.91,"sma_20":230.51,"sma_60":216.43,"sma_120":211.42},{"date":"2025-03-10","open":229.23,"high":234.31,"low":228.74,"close":229.55,"volume":1050100,"rsi_14":58.91,"sma_20":231.12,"sma_60":216.78,"sma_120":211.65},{"date":"2025-03-11","open":229.7,"high":230.1,"low":227.67,"close":227.98,"volume":1107000,"rsi_14":53.78,"sma_20":231.6,"sma_60":217.11,"sma_120":211.87},{"date":"2025-03-12","open":227.81,"high":229.05,"low":226.24,"close":226.92,"volume":1118900,"rsi_14":49.57,"sma_20":231.97,"sma_60":217.45,"sma_120":212.11},{"date":"2025-03-13","open":226.44,"high":226.99,"low":225.13,"close":225.59,"volume":928800,"rsi_14":47.2,"sma_20":232.26,"sma_60":217.77,"sma_120":212.36},{"date":"2025-03-14","open":225.78,"high":228.44,"low":224.95,"close":228.28,"volume":940200,"rsi_14":48.8,"sma_20":232.64,"sma_60":218.16,"sma_120":212.62},{"date":"2025-03-17","open":227.48,"high":232.44,"low":227.48,"close":231.97,"volume":788100,"rsi_14":53.49,"sma_20":232.86,"sma_60":218.62,"sma_120":212.91},{"date":"2025-03-18","open":231.43,"high":232.33,"low":229.67,"close":230.28,"volume":946100,"rsi_14":53.86,"sma_20":233.13,"sma_60":219.09,"sma_120":213.17},{"date":"2025-03-19","open":230.35,"high":231.54,"low":229.23,"close":230.79,"volume":732900,"rsi_14":52.98,"sma_20":233.38,"sma_60":219.61,"sma_120":213.43},{"date":"2025-03-20","open":231.14,"high":231.71,"low":229.25,"close":231.08,"volume":957700,"rsi_14":46.05,"sma_20":233.58,"sma_60":220.12,"sma_120":213.68},{"date":"2025-03-21","open":230.64,"high":231.25,"low":228.19,"close":229.59,"volume":1625600,"rsi_14":38.04,"sma_20":233.7,"sma_60":220.62,"sma_120":213.95},{"date":"2025-03-24","open":230.65,"high":232.7,"low":229.35,"close":232.19,"volume":2079300,"rsi_14":50.1,"sma_20":233.86,"sma_60":221.18,"sma_120":214.26},{"date":"2025-03-25","open":233.01,"high":234.37,"low":231.97,"close":233.97,"volume":832400,"rsi_14":53.78,"sma_20":234.08,"sma_60":221.74,"sma_120":214.56},{"date":"2025-03-26","open":234.66,"high":236.44,"low":233.73,"close":233.93,"volume":1554500,"rsi_14":63.84,"sma_20":234.39,"sma_60":222.3,"sma_120":214.87},{"date":"2025-03-27","open":235.3,"high":237.21,"low":233.66,"close":235.91,"volume":1256500,"rsi_14":62.73,"sma_20":234.74,"sma_60":222.92,"sma_120":215.2},{"date":"2025-03-28","open":236.03,"high":237.01,"low":234.48,"close":234.7,"volume":1044000,"rsi_14":61.75,"sma_20":234.82,"sma_60":223.54,"sma_120":215.5},{"date":"2025-03-31","open":235.37,"high":239.17,"low":235.26,"close":238.27,"volume":1745500,"rsi_14":71.48,"sma_20":234.94,"sma_60":224.22,"sma_120":215.85},{"date":"2025-04-01","open":238.55,"high":240.08,"low":237.35,"close":239.8,"volume":1366400,"rsi_14":76.38,"sma_20":235.33,"sma_60":224.95,"sma_120":216.23},{"date":"2025-04-02","open":238.33,"high":241.63,"low":237.04,"close":241.46,"volume":1866600,"rsi_14":81.64,"sma_20":235.78,"sma_60":225.68,"sma_120":216.58},{"date":"2025-04-03","open":241.46,"high":246.3,"low":238.54,"close":245.03,"volume":2745400,"rsi_14":82.28,"sma_20":236.63,"sma_60":226.47,"sma_120":216.95},{"date":"2025-04-04","open":243.61,"high":245.66,"low":231.84,"close":232.19,"volume":3157700,"rsi_14":49.51,"sma_20":236.69,"sma_60":227.01,"sma_120":217.21},{"date":"2025-04-07","open":227.33,"high":234.89,"low":223.24,"close":227.76,"volume":2407400,"rsi_14":45.85,"sma_20":236.58,"sma_60":227.41,"sma_120":217.44},{"date":"2025-04-08","open":231.41,"high":233.91,"low":221.05,"close":224.08,"volume":2476100,"rsi_14":40.96,"sma_20":236.35,"sma_60":227.76,"sma_120":217.61},{"date":"2025-04-09","open":222.65,"high":236.36,"low":222.13,"close":235.97,"volume":2568600,"rsi_14":54.19,"sma_20":236.78,"sma_60":228.29,"sma_120":217.89},{"date":"2025-04-10","open":233.0,"high":238.22,"low":230.89,"close":236.93,"volume":1684700,"rsi_14":56.64,"sma_20":237.33,"sma_60":228.84,"sma_120":218.18},{"date":"2025-04-11","open":234.65,"high":241.55,"low":234.65,"close":240.57,"volume":1569300,"rsi_14":57.49,"sma_20":237.92,"sma_60":229.41,"sma_120":218.5},{"date":"2025-04-14","open":241.66,"high":243.7,"low":240.48,"close":242.19,"volume":918800,"rsi_14":57.36,"sma_20":238.41,"sma_60":229.97,"sma_120":218.84},{"date":"2025-04-15","open":243.6,"high":243.84,"low":240.23,"close":241.63,"volume":1154200,"rsi_14":56.8,"sma_20":238.96,"sma_60":230.5,"sma_120":219.18},{"date":"2025-04-16","open":242.95,"high":243.21,"low":238.97,"close":240.26,"volume":1232500,"rsi_14":53.64,"sma_20":239.42,"sma_60":230.97,"sma_120":219.51},{"date":"2025-04-17","open":240.65,"high":241.96,"low":239.55,"close":239.94,"volume":837800,"rsi_14":54.58,"sma_20":239.84,"sma_60":231.49,"sma_120":219.83},{"date":"2025-04-21","open":239.2,"high":239.32,"low":232.53,"close":235.1,"volume":1372700,"rsi_14":46.43,"sma_20":240.09,"sma_60":231.92,"sma_120":220.14},{"date":"2025-04-22","open":236.7,"high":240.07,"low":235.47,"close":239.24,"volume":1188700,"rsi_14":48.97,"sma_20":240.42,"sma_60":232.43,"sma_120":220.5},{"date":"2025-04-23","open":239.87,"high":241.17,"low":235.98,"close":238.05,"volume":1586600,"rsi_14":46.91,"sma_20":240.6,"sma_60":232.86,"sma_120":220.84},{"date":"2025-04-24","open":238.86,"high":238.86,"low":234.49,"close":237.45,"volume":1771500,"rsi_14":42.73,"sma_20":240.75,"sma_60":233.28,"sma_120":221.14},{"date":"2025-04-25","open":240.24,"high":240.69,"low":235.38,"close":240.21,"volume":1947500,"rsi_14":59.56,"sma_20":240.94,"sma_60":233.8,"sma_120":221.52},{"date":"2025-04-28","open":239.58,"high":243.18,"low":239.03,"close":242.73,"volume":1480300,"rsi_14":68.68,"sma_20":241.31,"sma_60":234.26,"sma_120":221.92},{"date":"2025-04-29","open":242.24,"high":244.64,"low":240.2,"close":244.3,"volume":986600,"rsi_14":76.62,"sma_20":241.59,"sma_60":234.77,"sma_120":222.33},{"date":"2025-04-30","open":243.63,"high":248.24,"low":241.0,"close":247.31,"volume":1679900,"rsi_14":69.48,"sma_20":241.94,"sma_60":235.27,"sma_120":222.74},{"date":"2025-05-01","open":245.77,"high":247.25,"low":242.81,"close":245.98,"volume":833400,"rsi_14":65.37,"sma_20":242.17,"sma_60":235.77,"sma_120":223.14},{"date":"2025-05-02","open":248.1,"high":248.93,"low":245.62,"close":247.08,"volume":894100,"rsi_14":62.1,"sma_20":242.28,"sma_60":236.26,"sma_120":223.5},{"date":"2025-05-05","open":247.58,"high":247.8,"low":245.16,"close":247.29,"volume":1071300,"rsi_14":60.0,"sma_20":243.04,"sma_60":236.75,"sma_120":223.85},{"date":"2025-05-06","open":247.02,"high":247.86,"low":245.33,"close":247.4,"volume":759900,"rsi_14":61.51,"sma_20":244.04,"sma_60":237.25,"sma_120":224.18},{"date":"2025-05-07","open":247.56,"high":249.47,"low":246.21,"close":248.35,"volume":1098100,"rsi_14":66.41,"sma_20":245.27,"sma_60":237.74,"sma_120":224.52},{"date":"2025-05-08","open":249.03,"high":250.06,"low":245.65,"close":245.9,"volume":1152200,"rsi_14":61.15,"sma_20":245.77,"sma_60":238.18,"sma_120":224.82},{"date":"2025-05-09","open":244.89,"high":245.91,"low":243.94,"close":245.17,"volume":794200,"rsi_14":72.22,"sma_20":246.19,"sma_60":238.59,"sma_120":225.11},{"date":"2025-05-12","open":244.14,"high":244.21,"low":234.69,"close":238.14,"volume":1790900,"rsi_14":47.86,"sma_20":246.07,"sma_60":238.88,"sma_120":225.37},{"date":"2025-05-13","open":238.12,"high":238.82,"low":234.39,"close":234.72,"volume":2874800,"rsi_14":44.0,"sma_20":245.69,"sma_60":238.99,"sma_120":225.62},{"date":"2025-05-14","open":235.02,"high":235.26,"low":232.12,"close":234.8,"volume":1428100,"rsi_14":45.13,"sma_20":245.34,"sma_60":239.14,"sma_120":225.86},{"date":"2025-05-15","open":236.49,"high":241.61,"low":235.36,"close":241.6,"volume":1268600,"rsi_14":52.21,"sma_20":245.41,"sma_60":239.4,"sma_120":226.15},{"date":"2025-05-16","open":240.88,"high":244.47,"low":240.44,"close":244.39,"volume":1248100,"rsi_14":52.62,"sma_20":245.63,"sma_60":239.68,"sma_120":226.44},{"date":"2025-05-19","open":244.01,"high":247.13,"low":243.21,"close":246.93,"volume":1023800,"rsi_14":54.05,"sma_20":246.23,"sma_60":240.01,"sma_120":226.74},{"date":"2025-05-20","open":247.05,"high":248.82,"low":246.57,"close":248.73,"volume":1148000,"rsi_14":52.27,"sma_20":246.72,"sma_60":240.33,"sma_120":227.04},{"date":"2025-05-21","open":248.23,"high":249.91,"low":247.74,"close":248.73,"volume":1134000,"rsi_14":54.57,"sma_20":247.26,"sma_60":240.64,"sma_120":227.33},{"date":"2025-05-22","open":249.18,"high":249.41,"low":244.29,"close":247.55,"volume":2147100,"rsi_14":50.79,"sma_20":247.77,"sma_60":240.97,"sma_120":227.59},{"date":"2025-05-23","open":247.17,"high":250.27,"low":246.27,"close":249.39,"volume":1074400,"rsi_14":53.31,"sma_20":248.23,"sma_60":241.3,"sma_120":227.88},{"date":"2025-05-27","open":248.99,"high":252.03,"low":248.82,"close":251.41,"volume":1819100,"rsi_14":55.96,"sma_20":248.67,"sma_60":241.6,"sma_120":228.19},{"date":"2025-05-28","open":250.99,"high":251.87,"low":249.82,"close":250.59,"volume":1156800,"rsi_14":53.34,"sma_20":248.99,"sma_60":241.84,"sma_120":228.51},{"date":"2025-05-29","open":249.81,"high":251.28,"low":248.78,"close":250.94,"volume":840300,"rsi_14":58.03,"sma_20":249.18,"sma_60":242.15,"sma_120":228.84},{"date":"2025-05-30","open":251.45,"high":254.39,"low":250.42,"close":253.76,"volume":2680700,"rsi_14":62.84,"sma_20":249.57,"sma_60":242.51,"sma_120":229.19},{"date":"2025-06-02","open":252.61,"high":254.57,"low":251.05,"close":254.52,"volume":1431300,"rsi_14":80.1,"sma_20":249.95,"sma_60":242.95,"sma_120":229.55},{"date":"2025-06-03","open":253.96,"high":255.2,"low":251.07,"close":252.94,"volume":1303600,"rsi_14":85.89,"sma_20":250.24,"sma_60":243.32,"sma_120":229.88},{"date":"2025-06-04","open":253.2,"high":253.32,"low":250.18,"close":250.63,"volume":1465600,"rsi_14":78.67,"sma_20":250.4,"sma_60":243.67,"sma_120":230.23},{"date":"2025-06-05","open":251.22,"high":251.22,"low":248.14,"close":249.68,"volume":1182500,"rsi_14":68.59,"sma_20":250.47,"sma_60":244.03,"sma_120":230.57},{"date":"2025-06-06","open":249.79,"high":251.96,"low":249.03,"close":249.49,"volume":709600,"rsi_14":63.34,"sma_20":250.65,"sma_60":244.4,"sma_120":230.93},{"date":"2025-06-09","open":248.52,"high":248.67,"low":242.94,"close":245.97,"volume":1561400,"rsi_14":47.62,"sma_20":250.69,"sma_60":244.74,"sma_120":231.25},{"date":"2025-06-10","open":246.16,"high":247.47,"low":243.66,"close":244.58,"volume":1628700,"rsi_14":39.5,"sma_20":251.02,"sma_60":245.0,"sma_120":231.58},{"date":"2025-06-11","open":244.35,"high":245.73,"low":241.72,"close":244.83,"volume":1327400,"rsi_14":40.25,"sma_20":251.53,"sma_60":245.21,"sma_120":231.91},{"date":"2025-06-12","open":245.7,"high":248.45,"low":244.43,"close":248.39,"volume":956600,"rsi_14":51.87,"sma_20":252.22,"sma_60":245.51,"sma_120":232.3},{"date":"2025-06-13","open":248.28,"high":249.9,"low":247.24,"close":247.81,"volume":661700,"rsi_14":46.26,"sma_20":252.53,"sma_60":245.79,"sma_120":232.7},{"date":"2025-06-16","open":247.78,"high":248.98,"low":244.74,"close":245.08,"volume":735600,"rsi_14":35.49,"sma_20":252.57,"sma_60":246.01,"sma_120":233.07},{"date":"2025-06-17","open":244.35,"high":246.8,"low":243.1,"close":245.56,"volume":1211800,"rsi_14":38.29,"sma_20":252.5,"sma_60":246.27,"sma_120":233.45},{"date":"2025-06-18","open":245.64,"high":246.69,"low":243.75,"close":244.87,"volume":793200,"rsi_14":36.08,"sma_20":252.3,"sma_60":246.48,"sma_120":233.83},{"date":"2025-06-20","open":245.87,"high":247.24,"low":243.72,"close":244.78,"volume":1442200,"rsi_14":26.5,"sma_20":252.1,"sma_60":246.65,"sma_120":234.2},{"date":"2025-06-23","open":245.62,"high":247.31,"low":244.23,"close":247.24,"volume":981500,"rsi_14":32.46,"sma_20":252.09,"sma_60":246.87,"sma_120":234.58},{"date":"2025-06-24","open":247.12,"high":247.72,"low":244.48,"close":247.31,"volume":1622900,"rsi_14":35.38,"sma_20":251.98,"sma_60":247.05,"sma_120":234.98},{"date":"2025-06-25","open":247.11,"high":247.11,"low":239.22,"close":240.53,"volume":1539200,"rsi_14":28.72,"sma_20":251.43,"sma_60":247.14,"sma_120":235.34},{"date":"2025-06-26","open":241.29,"high":242.83,"low":240.5,"close":241.36,"volume":1712100,"rsi_14":32.37,"sma_20":250.96,"sma_60":247.18,"sma_120":235.7},{"date":"2025-06-27","open":240.69,"high":242.75,"low":240.01,"close":241.01,"volume":1896000,"rsi_14":32.16,"sma_20":250.46,"sma_60":247.19,"sma_120":236.07},{"date":"2025-06-30","open":241.35,"high":243.43,"low":240.18,"close":243.22,"volume":1572800,"rsi_14":43.87,"sma_20":249.92,"sma_60":247.22,"sma_120":236.45},{"date":"2025-07-01","open":242.9,"high":243.41,"low":238.93,"close":241.31,"volume":1131700,"rsi_14":42.88,"sma_20":249.25,"sma_60":247.16,"sma_120":236.81},{"date":"2025-07-02","open":239.77,"high":240.19,"low":233.56,"close":234.98,"volume":1965400,"rsi_14":32.43,"sma_20":248.32,"sma_60":247.2,"sma_120":237.1},{"date":"2025-07-03","open":235.74,"high":238.39,"low":234.39,"close":238.39,"volume":1262000,"rsi_14":32.07,"sma_20":247.67,"sma_60":247.37,"sma_120":237.39},{"date":"2025-07-07","open":238.46,"high":239.72,"low":236.86,"close":239.72,"volume":1470100,"rsi_14":35.66,"sma_20":247.13,"sma_60":247.62,"sma_120":237.69},{"date":"2025-07-08","open":237.29,"high":239.43,"low":236.32,"close":236.58,"volume":1893600,"rsi_14":35.2,"sma_20":246.45,"sma_60":247.62,"sma_120":237.96},{"date":"2025-07-09","open":236.31,"high":238.4,"low":235.24,"close":237.77,"volume":1387700,"rsi_14":36.65,"sma_20":246.0,"sma_60":247.63,"sma_120":238.24},{"date":"2025-07-10","open":237.35,"high":238.69,"low":235.74,"close":237.35,"volume":1561200,"rsi_14":36.98,"sma_20":245.61,"sma_60":247.56,"sma_120":238.49},{"date":"2025-07-11","open":237.5,"high":239.77,"low":236.44,"close":238.46,"volume":1768400,"rsi_14":39.25,"sma_20":245.26,"sma_60":247.49,"sma_120":238.73},{"date":"2025-07-14","open":238.61,"high":242.84,"low":237.98,"close":241.39,"volume":1265000,"rsi_14":40.12,"sma_20":244.87,"sma_60":247.48,"sma_120":238.99},{"date":"2025-07-15","open":240.33,"high":241.65,"low":238.92,"close":239.1,"volume":1199300,"rsi_14":37.37,"sma_20":244.4,"sma_60":247.45,"sma_120":239.21},{"date":"2025-07-16","open":238.71,"high":239.09,"low":235.59,"close":238.6,"volume":1087800,"rsi_14":45.61,"sma_20":244.05,"sma_60":247.42,"sma_120":239.45},{"date":"2025-07-17","open":237.79,"high":239.62,"low":235.59,"close":237.43,"volume":1683000,"rsi_14":42.2,"sma_20":243.61,"sma_60":247.45,"sma_120":239.68},{"date":"2025-07-18","open":237.6,"high":239.33,"low":237.18,"close":237.76,"volume":1338100,"rsi_14":43.36,"sma_20":243.22,"sma_60":247.41,"sma_120":239.92},{"date":"2025-07-21","open":236.94,"high":238.63,"low":236.0,"close":237.31,"volume":1078400,"rsi_14":38.0,"sma_20":242.81,"sma_60":247.39,"sma_120":240.13},{"date":"2025-07-22","open":237.4,"high":240.01,"low":237.4,"close":239.55,"volume":1029100,"rsi_14":45.74,"sma_20":242.39,"sma_60":247.42,"sma_120":240.35},{"date":"2025-07-23","open":239.12,"high":240.9,"low":237.83,"close":240.5,"volume":1195700,"rsi_14":62.87,"sma_20":242.02,"sma_60":247.41,"sma_120":240.6},{"date":"2025-07-24","open":239.86,"high":243.12,"low":239.64,"close":242.32,"volume":1045700,"rsi_14":59.89,"sma_20":242.08,"sma_60":247.39,"sma_120":240.83},{"date":"2025-07-25","open":242.46,"high":243.39,"low":241.72,"close":242.37,"volume":935900,"rsi_14":57.14,"sma_20":242.1,"sma_60":247.35,"sma_120":241.06},{"date":"2025-07-28","open":241.64,"high":242.02,"low":238.41,"close":238.66,"volume":989300,"rsi_14":55.42,"sma_20":241.95,"sma_60":247.2,"sma_120":241.23},{"date":"2025-07-29","open":240.39,"high":243.45,"low":239.26,"close":243.21,"volume":1861500,"rsi_14":62.08,"sma_20":241.92,"sma_60":247.14,"sma_120":241.46},{"date":"2025-07-30","open":236.12,"high":238.17,"low":228.77,"close":229.05,"volume":3177700,"rsi_14":38.54,"sma_20":241.27,"sma_60":246.83,"sma_120":241.54},{"date":"2025-07-31","open":229.36,"high":232.07,"low":227.77,"close":228.03,"volume":2244600,"rsi_14":35.57,"sma_20":240.92,"sma_60":246.49,"sma_120":241.62},{"date":"2025-08-01","open":230.13,"high":230.13,"low":226.64,"close":228.58,"volume":1481300,"rsi_14":31.04,"sma_20":240.43,"sma_60":246.16,"sma_120":241.7},{"date":"2025-08-04","open":228.19,"high":229.6,"low":227.18,"close":229.07,"volume":1196300,"rsi_14":34.32,"sma_20":239.89,"sma_60":245.83,"sma_120":241.78},{"date":"2025-08-05","open":228.7,"high":231.02,"low":228.36,"close":229.44,"volume":1938600,"rsi_14":35.62,"sma_20":239.53,"sma_60":245.54,"sma_120":241.86},{"date":"2025-08-06","open":229.51,"high":233.48,"low":228.42,"close":232.84,"volume":1573300,"rsi_14":43.26,"sma_20":239.28,"sma_60":245.32,"sma_120":241.96},{"date":"2025-08-07","open":233.32,"high":234.11,"low":231.46,"close":232.95,"volume":1593700,"rsi_14":42.89,"sma_20":239.05,"sma_60":245.23,"sma_120":242.05},{"date":"2025-08-08","open":233.13,"high":234.65,"low":232.42,"close":232.53,"volume":718000,"rsi_14":42.94,"sma_20":238.75,"sma_60":245.18,"sma_120":242.08},{"date":"2025-08-11","open":232.95,"high":234.58,"low":232.01,"close":234.33,"volume":904200,"rsi_14":42.18,"sma_20":238.4,"sma_60":245.16,"sma_120":242.15},{"date":"2025-08-12","open":233.91,"high":234.75,"low":229.77,"close":230.87,"volume":998600,"rsi_14":36.59,"sma_20":237.98,"sma_60":244.97,"sma_120":242.19},{"date":"2025-08-13","open":231.5,"high":231.5,"low":228.13,"close":230.09,"volume":1906400,"rsi_14":32.46,"sma_20":237.55,"sma_60":244.72,"sma_120":242.2},{"date":"2025-08-14","open":230.11,"high":231.39,"low":228.76,"close":229.86,"volume":1097800,"rsi_14":32.16,"sma_20":237.17,"sma_60":244.42,"sma_120":242.22},{"date":"2025-08-15","open":229.94,"high":231.17,"low":229.16,"close":230.2,"volume":902200,"rsi_14":36.64,"sma_20":236.78,"sma_60":244.1,"sma_120":242.22},{"date":"2025-08-18","open":230.32,"high":231.34,"low":229.33,"close":229.79,"volume":912000,"rsi_14":25.63,"sma_20":236.4,"sma_60":243.77,"sma_120":242.21},{"date":"2025-08-19","open":230.19,"high":232.83,"low":229.22,"close":232.13,"volume":940700,"rsi_14":59.77,"sma_20":236.03,"sma_60":243.5,"sma_120":242.23},{"date":"2025-08-20","open":233.99,"high":235.91,"low":232.81,"close":233.42,"volume":1210700,"rsi_14":66.87,"sma_20":235.67,"sma_60":243.22,"sma_120":242.26},{"date":"2025-08-21","open":232.52,"high":233.74,"low":231.61,"close":232.76,"volume":706800,"rsi_14":62.98,"sma_20":235.19,"sma_60":242.9,"sma_120":242.25},{"date":"2025-08-22","open":233.44,"high":234.36,"low":231.03,"close":231.65,"volume":1183900,"rsi_14":57.72,"sma_20":234.64,"sma_60":242.57,"sma_120":242.21},{"date":"2025-08-25","open":231.56,"high":233.3,"low":229.15,"close":229.58,"volume":674700,"rsi_14":50.38,"sma_20":234.18,"sma_60":242.2,"sma_120":242.17},{"date":"2025-08-26","open":229.03,"high":232.03,"low":229.03,"close":231.66,"volume":1466200,"rsi_14":46.56,"sma_20":233.6,"sma_60":241.82,"sma_120":242.16},{"date":"2025-08-27","open":231.83,"high":232.42,"low":231.15,"close":232.23,"volume":885100,"rsi_14":47.95,"sma_20":233.76,"sma_60":241.43,"sma_120":242.19},{"date":"2025-08-28","open":230.97,"high":231.81,"low":228.77,"close":230.45,"volume":886000,"rsi_14":44.49,"sma_20":233.88,"sma_60":241.04,"sma_120":242.18},{"date":"2025-08-29","open":230.81,"high":231.66,"low":230.38,"close":231.31,"volume":875300,"rsi_14":41.59,"sma_20":234.02,"sma_60":240.7,"sma_120":242.19},{"date":"2025-09-02","open":231.16,"high":231.91,"low":228.67,"close":230.47,"volume":988900,"rsi_14":48.68,"sma_20":234.09,"sma_60":240.37,"sma_120":242.2},{"date":"2025-09-03","open":230.18,"high":230.67,"low":228.52,"close":229.85,"volume":797700,"rsi_14":49.19,"sma_20":234.11,"sma_60":240.03,"sma_120":242.21},{"date":"2025-09-04","open":231.01,"high":232.5,"low":229.86,"close":231.19,"volume":709300,"rsi_14":54.06,"sma_20":234.03,"sma_60":239.77,"sma_120":242.25},{"date":"2025-09-05","open":230.97,"high":231.11,"low":225.7,"close":227.12,"volume":1088300,"rsi_14":42.32,"sma_20":233.73,"sma_60":239.47,"sma_120":242.23},{"date":"2025-09-08","open":226.86,"high":226.86,"low":223.89,"close":225.53,"volume":1270200,"rsi_14":39.99,"sma_20":233.38,"sma_60":239.13,"sma_120":242.17},{"date":"2025-09-09","open":225.05,"high":226.7,"low":224.01,"close":226.46,"volume":1325400,"rsi_14":35.71,"sma_20":232.98,"sma_60":238.75,"sma_120":242.13},{"date":"2025-09-10","open":225.68,"high":226.76,"low":224.0,"close":225.91,"volume":1105500,"rsi_14":30.31,"sma_20":232.73,"sma_60":238.37,"sma_120":242.08},{"date":"2025-09-11","open":226.12,"high":230.24,"low":224.81,"close":229.57,"volume":1180800,"rsi_14":42.77,"sma_20":232.7,"sma_60":238.1,"sma_120":242.06},{"date":"2025-09-12","open":229.16,"high":229.97,"low":225.23,"close":225.88,"volume":891800,"rsi_14":38.29,"sma_20":232.5,"sma_60":237.76,"sma_120":242.02},{"date":"2025-09-15","open":225.67,"high":226.55,"low":224.51,"close":225.54,"volume":799100,"rsi_14":41.2,"sma_20":232.27,"sma_60":237.42,"sma_120":241.95},{"date":"2025-09-16","open":225.15,"high":226.02,"low":222.32,"close":222.77,"volume":1648300,"rsi_14":31.16,"sma_20":231.91,"sma_60":237.04,"sma_120":241.85},{"date":"2025-09-17","open":222.72,"high":225.71,"low":222.71,"close":223.7,"volume":1326200,"rsi_14":32.21,"sma_20":231.49,"sma_60":236.64,"sma_120":241.75},{"date":"2025-09-18","open":222.91,"high":225.19,"low":222.36,"close":224.13,"volume":1052700,"rsi_14":36.04,"sma_20":231.02,"sma_60":236.23,"sma_120":241.64},{"date":"2025-09-19","open":224.74,"high":225.37,"low":223.32,"close":224.36,"volume":1968200,"rsi_14":34.2,"sma_20":230.59,"sma_60":235.95,"sma_120":241.55},{"date":"2025-09-22","open":224.29,"high":224.76,"low":223.07,"close":223.69,"volume":957200,"rsi_14":34.47,"sma_20":230.19,"sma_60":235.64,"sma_120":241.41},{"date":"2025-09-23","open":223.92,"high":224.95,"low":222.06,"close":224.94,"volume":1408100,"rsi_14":39.08,"sma_20":229.95,"sma_60":235.36,"sma_120":241.28},{"date":"2025-09-24","open":224.12,"high":226.04,"low":223.05,"close":224.81,"volume":1516300,"rsi_14":34.99,"sma_20":229.61,"sma_60":235.04,"sma_120":241.13},{"date":"2025-09-25","open":225.43,"high":226.4,"low":223.89,"close":224.28,"volume":1443400,"rsi_14":41.99,"sma_20":229.21,"sma_60":234.75,"sma_120":240.95},{"date":"2025-09-26","open":225.96,"high":228.06,"low":224.65,"close":225.61,"volume":906900,"rsi_14":50.23,"sma_20":228.96,"sma_60":234.59,"sma_120":240.89},{"date":"2025-09-29","open":225.42,"high":226.5,"low":224.88,"close":226.45,"volume":829400,"rsi_14":49.97,"sma_20":228.72,"sma_60":234.39,"sma_120":240.88},{"date":"2025-09-30","open":226.79,"high":229.01,"low":226.67,"close":226.87,"volume":1553800,"rsi_14":52.78,"sma_20":228.53,"sma_60":234.17,"sma_120":240.9},{"date":"2025-10-01","open":226.21,"high":227.22,"low":223.88,"close":224.7,"volume":1287900,"rsi_14":34.55,"sma_20":228.27,"sma_60":233.97,"sma_120":240.8},{"date":"2025-10-02","open":223.22,"high":223.9,"low":219.65,"close":220.66,"volume":1493800,"rsi_14":32.53,"sma_20":227.71,"sma_60":233.67,"sma_120":240.65},{"date":"2025-10-03","open":220.66,"high":223.82,"low":220.12,"close":222.22,"volume":1054100,"rsi_14":39.01,"sma_20":227.43,"sma_60":233.41,"sma_120":240.48},{"date":"2025-10-06","open":222.16,"high":222.39,"low":220.41,"close":221.26,"volume":927600,"rsi_14":43.41,"sma_20":227.18,"sma_60":233.11,"sma_120":240.3},{"date":"2025-10-07","open":221.54,"high":221.68,"low":219.23,"close":220.83,"volume":1063300,"rsi_14":38.86,"sma_20":226.87,"sma_60":232.75,"sma_120":240.11},{"date":"2025-10-08","open":220.93,"high":224.17,"low":220.11,"close":223.41,"volume":1263600,"rsi_14":46.21,"sma_20":226.71,"sma_60":232.47,"sma_120":239.96},{"date":"2025-10-09","open":222.88,"high":223.43,"low":219.44,"close":219.78,"volume":1181200,"rsi_14":37.73,"sma_20":226.18,"sma_60":232.15,"sma_120":239.78},{"date":"2025-10-10","open":219.94,"high":224.37,"low":218.88,"close":223.22,"volume":1654500,"rsi_14":47.73,"sma_20":226.02,"sma_60":231.9,"sma_120":239.67},{"date":"2025-10-13","open":220.38,"high":223.52,"low":220.38,"close":221.12,"volume":1026100,"rsi_14":41.03,"sma_20":225.76,"sma_60":231.6,"sma_120":239.51},{"date":"2025-10-14","open":221.38,"high":224.25,"low":220.86,"close":222.55,"volume":1058400,"rsi_14":44.46,"sma_20":225.72,"sma_60":231.34,"sma_120":239.37},{"date":"2025-10-15","open":221.76,"high":222.95,"low":218.06,"close":219.13,"volume":708100,"rsi_14":40.03,"sma_20":225.46,"sma_60":230.99,"sma_120":239.2},{"date":"2025-10-16","open":218.4,"high":218.52,"low":215.82,"close":216.35,"volume":992700,"rsi_14":33.75,"sma_20":225.03,"sma_60":230.57,"sma_120":238.99},{"date":"2025-10-17","open":216.6,"high":218.58,"low":216.21,"close":217.93,"volume":1299900,"rsi_14":35.31,"sma_20":224.68,"sma_60":230.15,"sma_120":238.77},{"date":"2025-10-20","open":217.88,"high":218.91,"low":216.13,"close":218.24,"volume":1108700,"rsi_14":35.08,"sma_20":224.37,"sma_60":229.73,"sma_120":238.54},{"date":"2025-10-21","open":218.09,"high":219.48,"low":217.13,"close":219.04,"volume":911800,"rsi_14":39.4,"sma_20":224.04,"sma_60":229.39,"sma_120":238.29},{"date":"2025-10-22","open":220.0,"high":223.42,"low":218.53,"close":221.36,"volume":990400,"rsi_14":51.29,"sma_20":223.83,"sma_60":229.01,"sma_120":238.08},{"date":"2025-10-23","open":221.75,"high":222.62,"low":218.08,"close":221.19,"volume":1256800,"rsi_14":48.01,"sma_20":223.65,"sma_60":228.87,"sma_120":237.85},{"date":"2025-10-24","open":221.98,"high":222.71,"low":220.0,"close":221.17,"volume":951800,"rsi_14":49.82,"sma_20":223.39,"sma_60":228.75,"sma_120":237.62},{"date":"2025-10-27","open":220.94,"high":221.55,"low":218.12,"close":219.14,"volume":1153200,"rsi_14":46.81,"sma_20":222.99,"sma_60":228.58,"sma_120":237.37},{"date":"2025-10-28","open":216.17,"high":219.65,"low":213.15,"close":215.86,"volume":1782800,"rsi_14":36.17,"sma_20":222.4,"sma_60":228.34,"sma_120":237.09},{"date":"2025-10-29","open":213.6,"high":214.66,"low":208.03,"close":208.69,"volume":2364100,"rsi_14":32.02,"sma_20":221.56,"sma_60":227.98,"sma_120":236.76},{"date":"2025-10-30","open":208.1,"high":210.88,"low":207.95,"close":208.11,"volume":2493000,"rsi_14":23.0,"sma_20":220.93,"sma_60":227.56,"sma_120":236.44},{"date":"2025-10-31","open":207.58,"high":209.27,"low":204.26,"close":206.45,"volume":2577800,"rsi_14":23.36,"sma_20":220.14,"sma_60":227.1,"sma_120":236.16},{"date":"2025-11-03","open":205.53,"high":205.53,"low":201.56,"close":203.51,"volume":2220900,"rsi_14":17.24,"sma_20":219.24,"sma_60":226.6,"sma_120":235.89},{"date":"2025-11-04","open":205.99,"high":206.08,"low":202.82,"close":205.95,"volume":1355000,"rsi_14":26.53,"sma_20":218.49,"sma_60":226.11,"sma_120":235.64},{"date":"2025-11-05","open":205.98,"high":206.92,"low":204.56,"close":204.65,"volume":1168800,"rsi_14":28.0,"sma_20":217.54,"sma_60":225.66,"sma_120":235.32},{"date":"2025-11-06","open":204.24,"high":206.3,"low":201.65,"close":202.47,"volume":1700000,"rsi_14":21.58,"sma_20":216.67,"sma_60":225.19,"sma_120":234.95},{"date":"2025-11-07","open":203.25,"high":204.66,"low":201.97,"close":203.82,"volume":1218000,"rsi_14":24.47,"sma_20":215.69,"sma_60":224.74,"sma_120":234.58},{"date":"2025-11-10","open":201.7,"high":202.92,"low":199.69,"close":202.36,"volume":1144800,"rsi_14":21.14,"sma_20":214.75,"sma_60":224.26,"sma_120":234.18},{"date":"2025-11-11","open":202.32,"high":205.39,"low":202.32,"close":205.35,"volume":1337700,"rsi_14":22.91,"sma_20":213.88,"sma_60":223.84,"sma_120":233.8},{"date":"2025-11-12","open":204.84,"high":206.31,"low":202.68,"close":203.39,"volume":1137500,"rsi_14":21.6,"sma_20":213.08,"sma_60":223.34,"sma_120":233.42},{"date":"2025-11-13","open":203.29,"high":206.1,"low":203.15,"close":204.25,"volume":1221200,"rsi_14":23.71,"sma_20":212.47,"sma_60":222.84,"sma_120":233.03},{"date":"2025-11-14","open":206.18,"high":208.78,"low":204.34,"close":208.0,"volume":1546500,"rsi_14":33.57,"sma_20":211.97,"sma_60":222.41,"sma_120":232.66},{"date":"2025-11-17","open":207.66,"high":209.06,"low":206.75,"close":208.01,"volume":2499000,"rsi_14":37.18,"sma_20":211.46,"sma_60":222.01,"sma_120":232.29},{"date":"2025-11-18","open":208.91,"high":212.7,"low":207.78,"close":212.12,"volume":1806000,"rsi_14":56.22,"sma_20":211.11,"sma_60":221.7,"sma_120":231.95},{"date":"2025-11-19","open":212.04,"high":215.95,"low":211.75,"close":215.6,"volume":2063400,"rsi_14":62.28,"sma_20":210.82,"sma_60":221.42,"sma_120":231.62},{"date":"2025-11-20","open":214.79,"high":217.15,"low":214.43,"close":216.55,"volume":1964100,"rsi_14":66.97,"sma_20":210.58,"sma_60":221.15,"sma_120":231.29},{"date":"2025-11-21","open":216.94,"high":218.13,"low":214.61,"close":217.12,"volume":2475900,"rsi_14":74.82,"sma_20":210.38,"sma_60":220.91,"sma_120":230.98},{"date":"2025-11-24","open":216.53,"high":216.53,"low":212.7,"close":213.31,"volume":2421400,"rsi_14":62.78,"sma_20":210.09,"sma_60":220.6,"sma_120":230.65},{"date":"2025-11-25","open":214.24,"high":216.23,"low":213.23,"close":215.22,"volume":1494900,"rsi_14":67.98,"sma_20":210.05,"sma_60":220.33,"sma_120":230.35},{"date":"2025-11-26","open":215.63,"high":217.2,"low":215.07,"close":215.5,"volume":1228600,"rsi_14":73.7,"sma_20":210.4,"sma_60":220.08,"sma_120":230.05},{"date":"2025-11-28","open":214.04,"high":215.84,"low":214.04,"close":215.19,"volume":596800,"rsi_14":71.5,"sma_20":210.75,"sma_60":219.8,"sma_120":229.78},{"date":"2025-12-01","open":215.53,"high":215.53,"low":212.07,"close":212.23,"volume":1574900,"rsi_14":67.65,"sma_20":211.05,"sma_60":219.54,"sma_120":229.5},{"date":"2025-12-02","open":212.86,"high":213.01,"low":210.8,"close":210.84,"volume":1295600,"rsi_14":60.42,"sma_20":211.41,"sma_60":219.28,"sma_120":229.2},{"date":"2025-12-03","open":211.17,"high":213.57,"low":210.18,"close":213.52,"volume":1235200,"rsi_14":68.72,"sma_20":211.8,"sma_60":219.05,"sma_120":228.9},{"date":"2025-12-04","open":216.22,"high":217.94,"low":211.28,"close":213.27,"volume":1538700,"rsi_14":67.05,"sma_20":212.23,"sma_60":218.83,"sma_120":228.6},{"date":"2025-12-05","open":212.34,"high":215.32,"low":211.91,"close":214.67,"volume":1438000,"rsi_14":63.84,"sma_20":212.85,"sma_60":218.57,"sma_120":228.33},{"date":"2025-12-08","open":213.91,"high":214.29,"low":209.47,"close":209.62,"volume":1475200,"rsi_14":52.77,"sma_20":213.14,"sma_60":218.28,"sma_120":228.02},{"date":"2025-12-09","open":210.4,"high":211.07,"low":207.3,"close":207.52,"volume":1252500,"rsi_14":41.52,"sma_20":213.4,"sma_60":217.97,"sma_120":227.7},{"date":"2025-12-10","open":207.02,"high":207.9,"low":205.2,"close":205.78,"volume":2104800,"rsi_14":30.65,"sma_20":213.42,"sma_60":217.67,"sma_120":227.36},{"date":"2025-12-11","open":207.42,"high":211.02,"low":207.07,"close":209.36,"volume":1189500,"rsi_14":37.18,"sma_20":213.72,"sma_60":217.42,"sma_120":227.03},{"date":"2025-12-12","open":210.65,"high":211.93,"low":209.41,"close":211.81,"volume":1018300,"rsi_14":41.13,"sma_20":214.1,"sma_60":217.2,"sma_120":226.72},{"date":"2025-12-15","open":211.48,"high":214.26,"low":211.1,"close":213.48,"volume":1302800,"rsi_14":50.3,"sma_20":214.38,"sma_60":217.01,"sma_120":226.48},{"date":"2025-12-16","open":214.01,"high":214.86,"low":211.98,"close":212.17,"volume":1253000,"rsi_14":44.38,"sma_20":214.59,"sma_60":216.81,"sma_120":226.23},{"date":"2025-12-17","open":211.47,"high":214.64,"low":210.94,"close":212.88,"volume":2201600,"rsi_14":45.26,"sma_20":214.63,"sma_60":216.59,"sma_120":225.98},{"date":"2025-12-18","open":212.58,"high":213.31,"low":211.08,"close":211.62,"volume":2178800,"rsi_14":43.75,"sma_20":214.43,"sma_60":216.36,"sma_120":225.7},{"date":"2025-12-19","open":210.73,"high":211.73,"low":209.84,"close":211.31,"volume":3963200,"rsi_14":48.22,"sma_20":214.16,"sma_60":216.13,"sma_120":225.44},{"date":"2025-12-22","open":210.13,"high":211.98,"low":209.37,"close":211.09,"volume":2044300,"rsi_14":50.5,"sma_20":213.86,"sma_60":215.88,"sma_120":225.23},{"date":"2025-12-23","open":211.08,"high":212.03,"low":210.81,"close":211.23,"volume":1618500,"rsi_14":44.84,"sma_20":213.75,"sma_60":215.61,"sma_120":225.0},{"date":"2025-12-24","open":211.86,"high":213.31,"low":211.3,"close":211.37,"volume":917200,"rsi_14":45.69,"sma_20":213.56,"sma_60":215.34,"sma_120":224.75},{"date":"2025-12-26","open":211.17,"high":212.37,"low":210.94,"close":211.54,"volume":641400,"rsi_14":42.49,"sma_20":213.36,"sma_60":215.11,"sma_120":224.54},{"date":"2025-12-29","open":212.15,"high":213.53,"low":212.0,"close":212.68,"volume":969700,"rsi_14":59.01,"sma_20":213.23,"sma_60":214.97,"sma_120":224.32},{"date":"2025-12-30","open":212.16,"high":213.44,"low":211.36,"close":212.84,"volume":997500,"rsi_14":67.72,"sma_20":213.26,"sma_60":214.81,"sma_120":224.11},{"date":"2025-12-31","open":212.84,"high":212.91,"low":209.74,"close":210.11,"volume":1036000,"rsi_14":63.53,"sma_20":213.23,"sma_60":214.63,"sma_120":223.87},{"date":"2026-01-02","open":209.36,"high":209.61,"low":208.06,"close":209.01,"volume":1151600,"rsi_14":46.56,"sma_20":212.97,"sma_60":214.42,"sma_120":223.58},{"date":"2026-01-05","open":208.02,"high":212.42,"low":207.09,"close":211.64,"volume":1368800,"rsi_14":47.19,"sma_20":212.85,"sma_60":214.21,"sma_120":223.34},{"date":"2026-01-06","open":211.29,"high":213.26,"low":207.98,"close":209.74,"volume":1837200,"rsi_14":34.99,"sma_20":212.57,"sma_60":214.03,"sma_120":223.09},{"date":"2026-01-07","open":210.55,"high":210.96,"low":207.52,"close":207.9,"volume":1604700,"rsi_14":33.77,"sma_20":212.46,"sma_60":213.76,"sma_120":222.83},{"date":"2026-01-08","open":207.69,"high":210.94,"low":207.69,"close":210.66,"volume":1427900,"rsi_14":41.68,"sma_20":212.58,"sma_60":213.58,"sma_120":222.59},{"date":"2026-01-09","open":210.76,"high":212.54,"low":210.52,"close":211.02,"volume":988800,"rsi_14":46.21,"sma_20":212.82,"sma_60":213.37,"sma_120":222.36},{"date":"2026-01-12","open":211.45,"high":212.07,"low":209.41,"close":209.66,"volume":1131400,"rsi_14":43.42,"sma_20":212.8,"sma_60":213.2,"sma_120":222.1},{"date":"2026-01-13","open":209.41,"high":210.25,"low":206.72,"close":208.47,"volume":1153700,"rsi_14":41.1,"sma_20":212.6,"sma_60":213.06,"sma_120":221.82},{"date":"2026-01-14","open":207.91,"high":210.31,"low":207.69,"close":209.79,"volume":1616900,"rsi_14":44.68,"sma_20":212.38,"sma_60":212.91,"sma_120":221.53},{"date":"2026-01-15","open":208.47,"high":209.84,"low":208.47,"close":209.6,"volume":1455800,"rsi_14":43.86,"sma_20":212.22,"sma_60":212.76,"sma_120":221.25},{"date":"2026-01-16","open":207.94,"high":210.07,"low":207.94,"close":209.77,"volume":1752868,"rsi_14":58.19,"sma_20":210.45,"sma_60":219.7,"sma_120":229.73},{"date":"2026-01-20","open":208.44,"high":210.25,"low":206.96,"close":209.43,"volume":2156200,"rsi_14":39.63,"sma_20":211.89,"sma_60":212.38,"sma_120":220.7},{"date":"2026-01-21","open":210.08,"high":213.16,"low":209.22,"close":213.08,"volume":1363600,"rsi_14":49.1,"sma_20":211.95,"sma_60":212.23,"sma_120":220.55},{"date":"2026-01-22","open":213.16,"high":215.05,"low":212.77,"close":214.53,"volume":1013900,"rsi_14":59.1,"sma_20":212.09,"sma_60":212.11,"sma_120":220.43},{"date":"2026-01-23","open":214.75,"high":216.95,"low":214.4,"close":216.38,"volume":1685200,"rsi_14":67.53,"sma_20":212.32,"sma_60":212.05,"sma_120":220.31},{"date":"2026-01-26","open":217.05,"high":218.76,"low":216.08,"close":217.84,"volume":1176500,"rsi_14":65.63,"sma_20":212.61,"sma_60":212.07,"sma_120":220.21},{"date":"2026-01-27","open":216.86,"high":217.96,"low":215.46,"close":215.96,"volume":1019200,"rsi_14":65.7,"sma_20":212.8,"sma_60":212.19,"sma_120":220.08},{"date":"2026-01-28","open":215.33,"high":217.7,"low":214.16,"close":216.37,"volume":972500,"rsi_14":73.03,"sma_20":212.96,"sma_60":212.31,"sma_120":219.94},{"date":"2026-01-29","open":215.57,"high":217.94,"low":212.23,"close":213.54,"volume":1884700,"rsi_14":57.78,"sma_20":212.96,"sma_60":212.42,"sma_120":219.76},{"date":"2026-01-30","open":213.78,"high":214.06,"low":210.23,"close":213.87,"volume":2213000,"rsi_14":57.74,"sma_20":213.12,"sma_60":212.59,"sma_120":219.59},{"date":"2026-02-02","open":214.15,"high":215.37,"low":212.07,"close":214.51,"volume":1072400,"rsi_14":63.69,"sma_20":213.39,"sma_60":212.72,"sma_120":219.42},{"date":"2026-02-03","open":212.07,"high":215.2,"low":211.53,"close":212.74,"volume":1102800,"rsi_14":61.68,"sma_20":213.45,"sma_60":212.84,"sma_120":219.25},{"date":"2026-02-04","open":212.65,"high":218.58,"low":211.56,"close":216.97,"volume":1627900,"rsi_14":66.93,"sma_20":213.81,"sma_60":213.08,"sma_120":219.13},{"date":"2026-02-05","open":218.66,"high":221.11,"low":216.77,"close":217.48,"volume":2018800,"rsi_14":68.31,"sma_20":214.29,"sma_60":213.3,"sma_120":219.02},{"date":"2026-02-06","open":217.48,"high":220.39,"low":217.18,"close":218.7,"volume":1039100,"rsi_14":69.78,"sma_20":214.7,"sma_60":213.56,"sma_120":218.91},{"date":"2026-02-09","open":218.76,"high":222.98,"low":218.04,"close":222.81,"volume":1553454,"rsi_14":72.47,"sma_20":211.24,"sma_60":219.6,"sma_120":229.53},{"date":"2026-02-10","open":222.37,"high":224.41,"low":221.62,"close":221.81,"volume":1610707,"rsi_14":68.79,"sma_20":212.13,"sma_60":219.52,"sma_120":229.32},{"date":"2026-02-11","open":221.81,"high":226.87,"low":220.82,"close":224.69,"volume":1517949,"rsi_14":73.98,"sma_20":213.04,"sma_60":219.46,"sma_120":229.11},{"date":"2026-02-12","open":223.99,"high":225.98,"low":218.02,"close":219.62,"volume":2317427,"rsi_14":65.65,"sma_20":213.76,"sma_60":219.34,"sma_120":228.85},{"date":"2026-02-13","open":219.72,"high":223.28,"low":219.32,"close":221.91,"volume":1441567,"rsi_14":64.55,"sma_20":214.71,"sma_60":219.19,"sma_120":228.64},{"date":"2026-02-17","open":222.08,"high":224.3,"low":219.4,"close":219.94,"volume":2179965,"rsi_14":62.13,"sma_20":215.5,"sma_60":219.07,"sma_120":228.41},{"date":"2026-02-18","open":218.06,"high":218.06,"low":208.3,"close":215.61,"volume":2974900,"rsi_14":48.86,"sma_20":218.66,"sma_60":214.99,"sma_120":218.21},{"date":"2026-02-19","open":217.28,"high":223.34,"low":216.52,"close":220.38,"volume":1324800,"rsi_14":59.78,"sma_20":219.03,"sma_60":215.05,"sma_120":218.1},{"date":"2026-02-20","open":220.75,"high":220.75,"low":217.19,"close":218.26,"volume":1264773,"rsi_14":56.09,"sma_20":216.27,"sma_60":218.92,"sma_120":228.17},{"date":"2026-02-23","open":218.43,"high":221.33,"low":217.8,"close":219.94,"volume":1792000,"rsi_14":57.18,"sma_20":219.39,"sma_60":215.16,"sma_120":217.88},{"date":"2026-02-24","open":220.72,"high":222.89,"low":218.63,"close":219.49,"volume":1110209,"rsi_14":53.82,"sma_20":216.95,"sma_60":218.85,"sma_120":227.95},{"date":"2026-02-25","open":219.73,"high":220.46,"low":216.98,"close":220.34,"volume":1138905,"rsi_14":53.74,"sma_20":217.77,"sma_60":218.77,"sma_120":227.7},{"date":"2026-02-26","open":222.31,"high":223.55,"low":219.91,"close":223.32,"volume":1190223,"rsi_14":56.12,"sma_20":218.7,"sma_60":218.74,"sma_120":227.49},{"date":"2026-02-27","open":223.95,"high":228.02,"low":223.77,"close":227.71,"volume":1437738,"rsi_14":65.02,"sma_20":219.66,"sma_60":218.77,"sma_120":227.36},{"date":"2026-03-02","open":229.15,"high":230.18,"low":226.68,"close":229.07,"volume":898458,"rsi_14":64.56,"sma_20":220.69,"sma_60":218.84,"sma_120":227.24},{"date":"2026-03-03","open":229.01,"high":232.13,"low":226.23,"close":230.96,"volume":1292775,"rsi_14":62.4,"sma_20":222.35,"sma_60":216.24,"sma_120":217.64},{"date":"2026-03-04","open":230.28,"high":230.9,"low":229.02,"close":230.26,"volume":984573,"rsi_14":58.12,"sma_20":223.23,"sma_60":216.51,"sma_120":217.67},{"date":"2026-03-05","open":229.2,"high":230.47,"low":226.86,"close":230.36,"volume":1271210,"rsi_14":68.06,"sma_20":223.91,"sma_60":216.76,"sma_120":217.67},{"date":"2026-03-06","open":229.55,"high":231.34,"low":228.56,"close":229.74,"volume":938855,"rsi_14":63.94,"sma_20":224.52,"sma_60":217.09,"sma_120":217.69},{"date":"2026-03-09","open":228.37,"high":230.05,"low":226.78,"close":228.84,"volume":1300410,"rsi_14":66.01,"sma_20":225.03,"sma_60":217.44,"sma_120":217.7},{"date":"2026-03-10","open":227.34,"high":227.34,"low":218.79,"close":222.27,"volume":1313563,"rsi_14":61.32,"sma_20":225.0,"sma_60":217.7,"sma_120":217.69},{"date":"2026-03-11","open":221.39,"high":223.64,"low":220.47,"close":222.53,"volume":996660,"rsi_14":54.42,"sma_20":225.04,"sma_60":217.91,"sma_120":217.67},{"date":"2026-03-12","open":222.03,"high":227.81,"low":221.97,"close":224.5,"volume":1040002,"rsi_14":62.79,"sma_20":225.04,"sma_60":218.12,"sma_120":217.66},{"date":"2026-03-13","open":226.07,"high":226.27,"low":222.45,"close":223.01,"volume":1206179,"rsi_14":59.31,"sma_20":225.72,"sma_60":219.03,"sma_120":226.22},{"date":"2026-03-16","open":223.68,"high":224.01,"low":221.75,"close":222.86,"volume":874708,"rsi_14":56.85,"sma_20":225.77,"sma_60":219.05,"sma_120":226.08},{"date":"2026-03-17","open":223.83,"high":225.53,"low":223.02,"close":223.5,"volume":967041,"rsi_14":56.4,"sma_20":225.43,"sma_60":218.6,"sma_120":217.6},{"date":"2026-03-18","open":222.78,"high":224.17,"low":220.74,"close":220.74,"volume":1155041,"rsi_14":44.66,"sma_20":225.69,"sma_60":218.75,"sma_120":217.55},{"date":"2026-03-19","open":220.95,"high":223.54,"low":219.76,"close":221.76,"volume":1148689,"rsi_14":35.6,"sma_20":225.76,"sma_60":218.91,"sma_120":217.52},{"date":"2026-03-20","open":222.12,"high":222.63,"low":217.61,"close":218.06,"volume":2266464,"rsi_14":26.17,"sma_20":225.66,"sma_60":218.95,"sma_120":225.42},{"date":"2026-03-23","open":219.06,"high":220.2,"low":215.46,"close":215.51,"volume":1745540,"rsi_14":17.42,"sma_20":225.52,"sma_60":218.85,"sma_120":225.22},{"date":"2026-03-24","open":214.71,"high":217.5,"low":213.9,"close":214.05,"volume":1629880,"rsi_14":16.91,"sma_20":225.25,"sma_60":218.69,"sma_120":225.02},{"date":"2026-03-25","open":214.92,"high":215.24,"low":209.58,"close":214.33,"volume":1221711,"rsi_14":17.16,"sma_20":224.94,"sma_60":218.6,"sma_120":224.8},{"date":"2026-03-26","open":214.42,"high":217.59,"low":214.39,"close":216.04,"volume":1030725,"rsi_14":23.1,"sma_20":224.57,"sma_60":218.58,"sma_120":224.58},{"date":"2026-03-27","open":216.08,"high":217.72,"low":214.55,"close":214.61,"volume":1063524,"rsi_14":22.83,"sma_20":223.92,"sma_60":218.52,"sma_120":224.33},{"date":"2026-03-30","open":215.9,"high":223.18,"low":214.62,"close":220.43,"volume":1935948,"rsi_14":46.45,"sma_20":223.49,"sma_60":218.54,"sma_120":224.14},{"date":"2026-03-31","open":220.02,"high":220.95,"low":216.74,"close":217.78,"volume":1954516,"rsi_14":41.41,"sma_20":222.83,"sma_60":218.51,"sma_120":223.95},{"date":"2026-04-01","open":217.62,"high":219.98,"low":216.87,"close":219.4,"volume":998091,"rsi_14":40.56,"sma_20":222.28,"sma_60":218.47,"sma_120":223.74},{"date":"2026-04-02","open":220.37,"high":224.34,"low":219.99,"close":222.55,"volume":891112,"rsi_14":47.92,"sma_20":221.85,"sma_60":218.47,"sma_120":223.67},{"date":"2026-04-06","open":222.12,"high":222.19,"low":219.14,"close":220.23,"volume":1429404,"rsi_14":44.61,"sma_20":221.34,"sma_60":218.43,"sma_120":223.59},{"date":"2026-04-07","open":221.11,"high":222.42,"low":218.6,"close":219.75,"volume":1144401,"rsi_14":42.86,"sma_20":220.86,"sma_60":218.42,"sma_120":223.5},{"date":"2026-04-08","open":216.99,"high":218.76,"low":213.83,"close":215.89,"volume":2821164,"rsi_14":41.38,"sma_20":220.51,"sma_60":218.4,"sma_120":223.37},{"date":"2026-04-09","open":216.68,"high":217.55,"low":215.53,"close":216.38,"volume":1853656,"rsi_14":40.03,"sma_20":220.16,"sma_60":218.51,"sma_120":223.25},{"date":"2026-04-10","open":216.38,"high":216.41,"low":212.02,"close":214.04,"volume":1621190,"rsi_14":42.09,"sma_20":219.6,"sma_60":218.59,"sma_120":223.07},{"date":"2026-04-13","open":214.65,"high":214.65,"low":210.61,"close":212.87,"volume":1992068,"rsi_14":44.22,"sma_20":219.06,"sma_60":218.68,"sma_120":222.89},{"date":"2026-04-14","open":212.39,"high":213.49,"low":208.19,"close":211.12,"volume":2372357,"rsi_14":43.82,"sma_20":218.44,"sma_60":218.78,"sma_120":222.69},{"date":"2026-04-15","open":210.48,"high":211.53,"low":209.21,"close":210.27,"volume":1387551,"rsi_14":42.03,"sma_20":217.75,"sma_60":218.84,"sma_120":222.47},{"date":"2026-04-16","open":211.33,"high":212.96,"low":208.59,"close":209.06,"volume":1132212,"rsi_14":36.68,"sma_20":217.13,"sma_60":218.89,"sma_120":222.28},{"date":"2026-04-17","open":208.19,"high":208.29,"low":205.87,"close":207.06,"volume":2197723,"rsi_14":35.88,"sma_20":216.36,"sma_60":218.95,"sma_120":222.07},{"date":"2026-04-20","open":207.4,"high":208.59,"low":206.95,"close":207.85,"volume":1626617,"rsi_14":22.94,"sma_20":215.83,"sma_60":218.99,"sma_120":221.87},{"date":"2026-04-21","open":207.52,"high":208.1,"low":204.37,"close":204.71,"volume":2008780,"rsi_14":22.08,"sma_20":215.25,"sma_60":219.01,"sma_120":221.64},{"date":"2026-04-22","open":204.4,"high":206.44,"low":203.67,"close":204.7,"volume":1606162,"rsi_14":16.53,"sma_20":214.75,"sma_60":218.98,"sma_120":221.41},{"date":"2026-04-23","open":205.59,"high":213.49,"low":205.59,"close":213.43,"volume":1811660,"rsi_14":34.3,"sma_20":214.68,"sma_60":219.13,"sma_120":221.24},{"date":"2026-04-24","open":211.73,"high":212.99,"low":208.78,"close":209.19,"volume":1061237,"rsi_14":32.27,"sma_20":214.31,"sma_60":219.19,"sma_120":221.02},{"date":"2026-04-27","open":208.67,"high":210.27,"low":205.34,"close":205.52,"volume":1122436,"rsi_14":29.21,"sma_20":213.82,"sma_60":219.13,"sma_120":220.77},{"date":"2026-04-28","open":208.65,"high":208.99,"low":206.33,"close":207.55,"volume":2078793,"rsi_14":37.17,"sma_20":213.14,"sma_60":219.1,"sma_120":220.56},{"date":"2026-04-29","open":207.4,"high":208.13,"low":204.54,"close":207.71,"volume":1385322,"rsi_14":36.61,"sma_20":212.61,"sma_60":219.01,"sma_120":220.36},{"date":"2026-04-30","open":207.28,"high":209.45,"low":206.9,"close":208.62,"volume":1630764,"rsi_14":41.07,"sma_20":212.03,"sma_60":218.87,"sma_120":220.15},{"date":"2026-05-01","open":210.44,"high":211.09,"low":205.77,"close":205.97,"volume":1243372,"rsi_14":39.2,"sma_20":211.2,"sma_60":218.67,"sma_120":219.91},{"date":"2026-05-04","open":205.28,"high":207.28,"low":204.6,"close":205.96,"volume":1627184,"rsi_14":41.69,"sma_20":210.49,"sma_60":218.47,"sma_120":219.69},{"date":"2026-05-05","open":205.93,"high":205.93,"low":203.12,"close":203.3,"volume":1247875,"rsi_14":39.13,"sma_20":209.66,"sma_60":218.28,"sma_120":219.44},{"date":"2026-05-06","open":201.82,"high":202.42,"low":198.98,"close":199.12,"volume":2386952,"rsi_14":35.79,"sma_20":208.82,"sma_60":217.99,"sma_120":219.16},{"date":"2026-05-07","open":198.37,"high":201.39,"low":197.67,"close":200.97,"volume":2782917,"rsi_14":41.25,"sma_20":208.05,"sma_60":217.73,"sma_120":218.9},{"date":"2026-05-08","open":203.76,"high":203.86,"low":198.22,"close":199.45,"volume":2272925,"rsi_14":38.11,"sma_20":207.31,"sma_60":217.54,"sma_120":218.62},{"date":"2026-05-11","open":199.04,"high":199.31,"low":195.85,"close":197.16,"volume":2265299,"rsi_14":39.09,"sma_20":206.52,"sma_60":217.1,"sma_120":218.35},{"date":"2026-05-12","open":198.57,"high":203.75,"low":197.82,"close":201.8,"volume":2119098,"rsi_14":46.37,"sma_20":206.06,"sma_60":216.76,"sma_120":218.14},{"date":"2026-05-13","open":199.82,"high":203.17,"low":199.44,"close":203.09,"volume":1912214,"rsi_14":33.89,"sma_20":205.7,"sma_60":216.39,"sma_120":217.93},{"date":"2026-05-14","open":204.61,"high":208.37,"low":203.71,"close":208.08,"volume":1956530,"rsi_14":48.33,"sma_20":205.65,"sma_60":216.19,"sma_120":217.76},{"date":"2026-05-15","open":210.46,"high":210.51,"low":206.68,"close":207.72,"volume":2508329,"rsi_14":53.77,"sma_20":205.69,"sma_60":215.94,"sma_120":217.56},{"date":"2026-05-18","open":207.27,"high":214.85,"low":207.27,"close":213.9,"volume":1954323,"rsi_14":59.45,"sma_20":205.99,"sma_60":215.82,"sma_120":217.45},{"date":"2026-05-19","open":215.57,"high":218.28,"low":214.23,"close":214.35,"volume":1988175,"rsi_14":59.78,"sma_20":206.47,"sma_60":215.75,"sma_120":217.34},{"date":"2026-05-20","open":212.4,"high":213.71,"low":210.79,"close":211.59,"volume":2051847,"rsi_14":54.19,"sma_20":206.82,"sma_60":215.61,"sma_120":217.23},{"date":"2026-05-21","open":211.01,"high":211.07,"low":206.78,"close":207.49,"volume":1764080,"rsi_14":51.91,"sma_20":206.51,"sma_60":215.38,"sma_120":217.07},{"date":"2026-05-22","open":206.86,"high":209.32,"low":206.83,"close":208.33,"volume":1612005,"rsi_14":53.11,"sma_20":206.48,"sma_60":215.12,"sma_120":216.93},{"date":"2026-05-26","open":206.42,"high":207.92,"low":204.89,"close":206.46,"volume":1788333,"rsi_14":54.23,"sma_20":206.52,"sma_60":214.75,"sma_120":216.76},{"date":"2026-05-27","open":205.47,"high":207.51,"low":204.39,"close":205.01,"volume":1628067,"rsi_14":58.47,"sma_20":206.39,"sma_60":214.34,"sma_120":216.59},{"date":"2026-05-28","open":205.21,"high":206.15,"low":202.8,"close":203.11,"volume":1465011,"rsi_14":53.11,"sma_20":206.17,"sma_60":213.87,"sma_120":216.39},{"date":"2026-05-29","open":202.81,"high":203.08,"low":199.71,"close":199.87,"volume":3280697,"rsi_14":50.6,"sma_20":205.73,"sma_60":213.35,"sma_120":216.17},{"date":"2026-06-01","open":200.66,"high":202.73,"low":200.18,"close":200.25,"volume":1474507,"rsi_14":54.47,"sma_20":205.44,"sma_60":212.83,"sma_120":215.95},{"date":"2026-06-02","open":199.91,"high":201.22,"low":197.05,"close":201.09,"volume":1867916,"rsi_14":48.78,"sma_20":205.19,"sma_60":212.34,"sma_120":215.73},{"date":"2026-06-03","open":200.67,"high":204.81,"low":200.33,"close":203.61,"volume":1850133,"rsi_14":50.75,"sma_20":205.21,"sma_60":211.91,"sma_120":215.52},{"date":"2026-06-04","open":206.87,"high":207.69,"low":205.4,"close":207.31,"volume":1593755,"rsi_14":48.73,"sma_20":205.62,"sma_60":211.65,"sma_120":215.34},{"date":"2026-06-05","open":210.11,"high":212.18,"low":209.1,"close":209.44,"volume":1319942,"rsi_14":52.66,"sma_20":206.05,"sma_60":211.42,"sma_120":215.2},{"date":"2026-06-08","open":207.57,"high":209.28,"low":203.84,"close":204.34,"volume":2002701,"rsi_14":34.71,"sma_20":206.29,"sma_60":211.07,"sma_120":215.05},{"date":"2026-06-09","open":204.91,"high":210.45,"low":203.89,"close":209.58,"volume":1701244,"rsi_14":43.24,"sma_20":206.91,"sma_60":210.83,"sma_120":214.93},{"date":"2026-06-10","open":211.35,"high":212.56,"low":208.71,"close":211.98,"volume":1455050,"rsi_14":50.54,"sma_20":207.43,"sma_60":210.64,"sma_120":214.85},{"date":"2026-06-11","open":212.34,"high":213.43,"low":207.33,"close":207.45,"volume":1599046,"rsi_14":49.94,"sma_20":207.64,"sma_60":210.36,"sma_120":214.72},{"date":"2026-06-12","open":206.83,"high":209.33,"low":206.58,"close":209.31,"volume":1342819,"rsi_14":51.3,"sma_20":207.71,"sma_60":210.16,"sma_120":214.59},{"date":"2026-06-15","open":206.43,"high":208.68,"low":206.41,"close":207.49,"volume":1379056,"rsi_14":51.45,"sma_20":207.7,"sma_60":209.92,"sma_120":214.48},{"date":"2026-06-16","open":207.58,"high":209.81,"low":207.27,"close":208.43,"volume":1803866,"rsi_14":54.76,"sma_20":207.42,"sma_60":209.74,"sma_120":214.35},{"date":"2026-06-17","open":206.41,"high":209.49,"low":206.33,"close":206.84,"volume":2247581,"rsi_14":55.19,"sma_20":207.04,"sma_60":209.59,"sma_120":214.22},{"date":"2026-06-18","open":207.02,"high":207.42,"low":202.57,"close":204.35,"volume":2917463,"rsi_14":56.27,"sma_20":206.68,"sma_60":209.42,"sma_120":214.05},{"date":"2026-06-22","open":203.44,"high":205.55,"low":203.03,"close":203.77,"volume":2084724,"rsi_14":54.91,"sma_20":206.49,"sma_60":209.23,"sma_120":213.92},{"date":"2026-06-23","open":207.32,"high":208.79,"low":205.3,"close":208.5,"volume":2217323,"rsi_14":59.29,"sma_20":206.5,"sma_60":209.09,"sma_120":213.84},{"date":"2026-06-24","open":209.33,"high":215.17,"low":207.29,"close":212.97,"volume":1632552,"rsi_14":61.27,"sma_20":206.83,"sma_60":209.06,"sma_120":213.79},{"date":"2026-06-25","open":212.07,"high":215.56,"low":210.54,"close":212.89,"volume":1527649,"rsi_14":57.54,"sma_20":207.23,"sma_60":208.92,"sma_120":213.73},{"date":"2026-06-26","open":215.93,"high":216.92,"low":214.74,"close":215.77,"volume":2093818,"rsi_14":57.97,"sma_20":207.85,"sma_60":208.87,"sma_120":213.69},{"date":"2026-06-29","open":216.2,"high":216.77,"low":213.39,"close":214.06,"volume":1065348,"rsi_14":63.78,"sma_20":208.57,"sma_60":208.78,"sma_120":213.62},{"date":"2026-06-30","open":213.29,"high":214.03,"low":211.62,"close":212.47,"volume":1149208,"rsi_14":54.5,"sma_20":209.18,"sma_60":208.61,"sma_120":213.54},{"date":"2026-07-01","open":213.73,"high":215.56,"low":213.33,"close":214.09,"volume":1277319,"rsi_14":53.56,"sma_20":209.84,"sma_60":208.51,"sma_120":213.47},{"date":"2026-07-02","open":215.31,"high":218.28,"low":211.75,"close":217.34,"volume":939726,"rsi_14":66.05,"sma_20":210.49,"sma_60":208.46,"sma_120":213.44},{"date":"2026-07-06","open":216.48,"high":216.59,"low":213.98,"close":214.58,"volume":1145287,"rsi_14":57.84,"sma_20":210.83,"sma_60":208.42,"sma_120":213.41},{"date":"2026-07-07","open":218.54,"high":223.27,"low":218.0,"close":222.46,"volume":1975623,"rsi_14":69.94,"sma_20":211.45,"sma_60":208.51,"sma_120":213.51},{"date":"2026-07-08","open":223.32,"high":223.81,"low":219.8,"close":220.46,"volume":1431104,"rsi_14":65.31,"sma_20":212.22,"sma_60":208.61,"sma_120":213.6},{"date":"2026-07-09","open":218.15,"high":220.42,"low":217.09,"close":218.69,"volume":952980,"rsi_14":65.22,"sma_20":212.65,"sma_60":208.7,"sma_120":213.69},{"date":"2026-07-10","open":219.58,"high":220.99,"low":216.43,"close":219.2,"volume":773758,"rsi_14":70.22,"sma_20":212.98,"sma_60":208.82,"sma_120":213.8},{"date":"2026-07-13","open":221.39,"high":224.21,"low":220.52,"close":223.38,"volume":1171614,"rsi_14":74.52,"sma_20":213.75,"sma_60":209.03,"sma_120":213.93},{"date":"2026-07-14","open":220.51,"high":222.45,"low":218.79,"close":220.03,"volume":1317775,"rsi_14":64.53,"sma_20":214.25,"sma_60":209.2,"sma_120":214.05},{"date":"2026-07-15","open":220.11,"high":221.55,"low":216.73,"close":217.34,"volume":1501574,"rsi_14":55.25,"sma_20":214.71,"sma_60":209.36,"sma_120":214.16},{"date":"2026-07-16","open":220.35,"high":225.46,"low":218.91,"close":224.51,"volume":1223403,"rsi_14":62.8,"sma_20":215.48,"sma_60":209.63,"sma_120":214.31},{"date":"2026-07-17","open":227.77,"high":228.22,"low":220.41,"close":222.31,"volume":1772793,"rsi_14":57.02,"sma_20":216.23,"sma_60":209.92,"sma_120":214.46},{"date":"2026-07-20","open":222.07,"high":223.18,"low":219.52,"close":220.53,"volume":1327915,"rsi_14":57.09,"sma_20":217.02,"sma_60":210.17,"sma_120":214.58},{"date":"2026-07-21","open":216.61,"high":217.66,"low":213.8,"close":214.63,"volume":1247880,"rsi_14":51.65,"sma_20":217.52,"sma_60":210.18,"sma_120":214.66},{"date":"2026-07-22","open":217.0,"high":217.22,"low":214.85,"close":216.52,"volume":1136027,"rsi_14":51.88,"sma_20":217.89,"sma_60":210.29,"sma_120":214.74},{"date":"2026-07-23","open":216.19,"high":218.81,"low":214.6,"close":217.42,"volume":1134346,"rsi_14":50.0,"sma_20":218.08,"sma_60":210.48,"sma_120":214.81},{"date":"2026-07-24","open":217.81,"high":218.75,"low":215.54,"close":216.91,"volume":1159864,"rsi_14":52.78,"sma_20":218.26,"sma_60":210.63,"sma_120":214.87},{"date":"2026-07-27","open":216.47,"high":220.59,"low":216.03,"close":216.9,"volume":1374811,"rsi_14":41.95,"sma_20":218.28,"sma_60":210.77,"sma_120":214.89},{"date":"2026-07-28","open":219.92,"high":221.24,"low":216.55,"close":216.63,"volume":1463429,"rsi_14":44.22,"sma_20":218.38,"sma_60":210.89,"sma_120":214.88},{"date":"2026-07-29","open":218.24,"high":222.66,"low":217.37,"close":218.91,"volume":1655422,"rsi_14":50.4,"sma_20":218.68,"sma_60":211.1,"sma_120":214.89},{"date":"2026-07-30","open":215.0,"high":216.76,"low":208.9,"close":211.33,"volume":2177451,"rsi_14":40.31,"sma_20":218.5,"sma_60":211.18,"sma_120":214.82},{"date":"2026-07-31","open":209.22,"high":211.82,"low":208.28,"close":210.55,"volume":1150486,"rsi_14":32.97,"sma_20":218.17,"sma_60":211.29,"sma_120":214.79},{"date":"2026-08-03","open":210.98,"high":211.98,"low":208.87,"close":209.62,"volume":1130105,"rsi_14":35.07,"sma_20":217.92,"sma_60":211.45,"sma_120":214.78},{"date":"2026-08-04","open":207.78,"high":209.16,"low":205.99,"close":207.66,"volume":1594013,"rsi_14":35.83,"sma_20":217.18,"sma_60":211.56,"sma_120":214.65},{"date":"2026-08-05","open":207.89,"high":207.89,"low":204.8,"close":207.02,"volume":1570495,"rsi_14":18.34,"sma_20":216.5,"sma_60":211.67,"sma_120":214.5},{"date":"2026-08-06","open":209.47,"high":209.76,"low":205.01,"close":209.59,"volume":1437642,"rsi_14":27.29,"sma_20":216.05,"sma_60":211.87,"sma_120":214.4},{"date":"2026-08-07","open":213.76,"high":219.28,"low":211.88,"close":214.56,"volume":1922829,"rsi_14":40.41,"sma_20":215.82,"sma_60":212.07,"sma_120":214.33},{"date":"2026-08-10","open":214.43,"high":216.6,"low":213.53,"close":214.62,"volume":1432324,"rsi_14":49.98,"sma_20":215.38,"sma_60":212.26,"sma_120":214.27},{"date":"2026-08-11","open":214.48,"high":217.27,"low":213.57,"close":215.08,"volume":1199249,"rsi_14":46.99,"sma_20":215.13,"sma_60":212.36,"sma_120":214.26},{"date":"2026-08-12","open":213.07,"high":217.34,"low":212.22,"close":214.26,"volume":1311977,"rsi_14":43.37,"sma_20":214.98,"sma_60":212.46,"sma_120":214.2},{"date":"2026-08-13","open":215.26,"high":216.79,"low":215.03,"close":215.22,"volume":1363837,"rsi_14":46.52,"sma_20":214.51,"sma_60":212.47,"sma_120":214.16},{"date":"2026-08-14","open":215.69,"high":216.57,"low":214.56,"close":214.71,"volume":1038603,"rsi_14":45.66,"sma_20":214.14,"sma_60":212.47,"sma_120":214.11},{"date":"2026-08-17","open":213.0,"high":215.83,"low":213.0,"close":215.26,"volume":1097044,"rsi_14":47.25,"sma_20":213.87,"sma_60":212.52,"sma_120":214.06},{"date":"2026-08-18","open":218.0,"high":218.56,"low":215.76,"close":216.97,"volume":1705418,"rsi_14":46.04,"sma_20":213.99,"sma_60":212.67,"sma_120":214.02},{"date":"2026-08-19","open":217.77,"high":224.23,"low":215.73,"close":221.04,"volume":1418732,"rsi_14":73.13,"sma_20":214.21,"sma_60":212.87,"sma_120":213.99},{"date":"2026-08-20","open":220.9,"high":222.1,"low":219.36,"close":219.5,"volume":1392673,"rsi_14":70.57,"sma_20":214.32,"sma_60":213.08,"sma_120":213.92},{"date":"2026-08-21","open":219.66,"high":220.98,"low":218.62,"close":220.67,"volume":1075453,"rsi_14":75.12,"sma_20":214.5,"sma_60":213.33,"sma_120":213.83},{"date":"2026-08-24","open":221.55,"high":224.17,"low":221.55,"close":223.08,"volume":1362370,"rsi_14":84.36,"sma_20":214.81,"sma_60":213.65,"sma_120":213.76},{"date":"2026-08-25","open":221.59,"high":223.96,"low":220.39,"close":220.96,"volume":1344055},{"date":"2026-08-26","open":220.39,"high":222.63,"low":219.93,"close":222.18,"volume":1439156,"rsi_14":77.89,"sma_20":215.19,"sma_60":214.35,"sma_120":213.59},{"date":"2026-08-27","open":220.44,"high":221.38,"low":218.86,"close":219.27,"volume":1771734,"rsi_14":61.48,"sma_20":215.59,"sma_60":214.64,"sma_120":213.49},{"date":"2026-08-28","open":221.0,"high":222.49,"low":219.58,"close":222.11,"volume":1401729,"rsi_14":66.08,"sma_20":216.17,"sma_60":214.94,"sma_120":213.43},{"date":"2026-08-31","open":221.66,"high":224.09,"low":220.89,"close":220.92,"volume":1967745,"rsi_14":62.16,"sma_20":216.73,"sma_60":215.16,"sma_120":213.4},{"date":"2026-09-01","open":222.61,"high":224.59,"low":220.61,"close":223.29,"volume":1878361,"rsi_14":67.66,"sma_20":217.52,"sma_60":215.38,"sma_120":213.4},{"date":"2026-09-02","open":223.37,"high":224.21,"low":220.49,"close":222.52,"volume":1713579,"rsi_14":64.38,"sma_20":218.29,"sma_60":215.67,"sma_120":213.37},{"date":"2026-09-03","open":223.68,"high":225.74,"low":222.16,"close":225.12,"volume":1395541},{"date":"2026-09-04","open":222.9,"high":224.55,"low":220.47,"close":222.71,"volume":1611020,"rsi_14":62.7,"sma_20":219.47,"sma_60":216.09,"sma_120":213.37},{"date":"2026-09-08","open":221.14,"high":223.15,"low":220.16,"close":221.63,"volume":1504302,"rsi_14":58.08,"sma_20":219.82,"sma_60":216.32,"sma_120":213.34},{"date":"2026-09-09","open":221.88,"high":222.61,"low":219.58,"close":222.47,"volume":1744514,"rsi_14":52.81,"sma_20":220.19,"sma_60":216.53,"sma_120":213.34},{"date":"2026-09-10","open":223.92,"high":224.26,"low":221.0,"close":221.08,"volume":1672369,"rsi_14":53.12,"sma_20":220.54,"sma_60":216.74,"sma_120":213.33},{"date":"2026-09-11","open":221.65,"high":223.97,"low":220.66,"close":222.74,"volume":1341573,"rsi_14":54.02,"sma_20":220.91,"sma_60":216.97,"sma_120":213.36},{"date":"2026-09-14","open":225.48,"high":227.32,"low":225.06,"close":225.85,"volume":1393208,"rsi_14":55.22,"sma_20":221.47,"sma_60":217.28,"sma_120":213.43},{"date":"2026-09-15","open":225.24,"high":225.78,"low":222.41,"close":223.04,"volume":1618743,"rsi_14":53.82,"sma_20":221.86,"sma_60":217.58,"sma_120":213.5},{"date":"2026-09-16","open":222.52,"high":225.12,"low":219.71,"close":219.8,"volume":1740654,"rsi_14":45.93,"sma_20":222.0,"sma_60":217.84,"sma_120":213.53},{"date":"2026-09-17","open":220.7,"high":220.7,"low":217.76,"close":218.93,"volume":2119068},{"date":"2026-09-18","open":218.72,"high":219.7,"low":216.46,"close":218.07,"volume":3639367,"rsi_14":41.9,"sma_20":221.82,"sma_60":218.07,"sma_120":213.57},{"date":"2026-09-21","open":216.79,"high":217.03,"low":213.86,"close":213.93,"volume":2082071,"rsi_14":37.58,"sma_20":221.49,"sma_60":218.08,"sma_120":213.5},{"date":"2026-09-22","open":214.21,"high":215.43,"low":213.47,"close":213.88,"volume":1944746,"rsi_14":31.78,"sma_20":221.03,"sma_60":218.04,"sma_120":213.46},{"date":"2026-09-23","open":213.47,"high":215.69,"low":212.61,"close":213.1,"volume":1208294,"rsi_14":31.77,"sma_20":220.63,"sma_60":218.01,"sma_120":213.4},{"date":"2026-09-24","open":214.49,"high":216.04,"low":212.69,"close":212.72,"volume":1104362,"rsi_14":23.75,"sma_20":220.16,"sma_60":218.01,"sma_120":213.31},{"date":"2026-09-25","open":211.92,"high":213.22,"low":211.23,"close":212.1,"volume":1058027,"rsi_14":25.72,"sma_20":219.8,"sma_60":217.97,"sma_120":213.24},{"date":"2026-09-28","open":211.37,"high":213.8,"low":210.63,"close":212.25,"volume":1046021,"rsi_14":29.94,"sma_20":219.34,"sma_60":217.89,"sma_120":213.17},{"date":"2026-09-29","open":210.63,"high":211.91,"low":210.19,"close":211.24,"volume":974829,"rsi_14":25.75,"sma_20":218.89,"sma_60":217.85,"sma_120":213.13},{"date":"2026-09-30","open":211.57,"high":211.68,"low":208.84,"close":209.2,"volume":1137253,"rsi_14":24.99,"sma_20":218.22,"sma_60":217.64,"sma_120":213.08},{"date":"2026-10-01","open":209.78,"high":210.99,"low":206.03,"close":206.32,"volume":1490693,"rsi_14":16.67,"sma_20":217.44,"sma_60":217.41,"sma_120":213.01},{"date":"2026-10-02","open":206.48,"high":210.23,"low":205.86,"close":209.56,"volume":1178394,"rsi_14":15.01,"sma_20":216.67,"sma_60":217.26,"sma_120":212.98},{"date":"2026-10-05","open":209.34,"high":213.7,"low":208.34,"close":212.83,"volume":1236793,"rsi_14":28.34,"sma_20":216.17,"sma_60":217.15,"sma_120":212.99},{"date":"2026-10-06","open":212.77,"high":215.68,"low":212.59,"close":214.74,"volume":1067542,"rsi_14":38.62,"sma_20":215.83,"sma_60":217.01,"sma_120":213.02},{"date":"2026-10-07","open":216.05,"high":218.45,"low":215.37,"close":216.18,"volume":1284759},{"date":"2026-10-08","open":217.07,"high":218.16,"low":214.81,"close":216.84,"volume":1389642,"rsi_14":47.31,"sma_20":215.3,"sma_60":216.94,"sma_120":213.15},{"date":"2026-10-09","open":215.97,"high":218.29,"low":215.1,"close":216.88,"volume":1311078,"rsi_14":57.97,"sma_20":215.01,"sma_60":216.81,"sma_120":213.22},{"date":"2026-10-12","open":217.93,"high":220.9,"low":216.21,"close":219.75,"volume":939875,"rsi_14":63.86,"sma_20":214.71,"sma_60":216.77,"sma_120":213.34},{"date":"2026-10-13","open":221.5,"high":221.9,"low":218.19,"close":219.91,"volume":955260,"rsi_14":66.54,"sma_20":214.55,"sma_60":216.76,"sma_120":213.46},{"date":"2026-10-14","open":220.74,"high":224.65,"low":220.71,"close":224.44,"volume":1227031,"rsi_14":73.59,"sma_20":214.78,"sma_60":216.92,"sma_120":213.55},{"date":"2026-10-15","open":228.85,"high":230.82,"low":228.41,"close":229.65,"volume":1975045,"rsi_14":79.81,"sma_20":215.31,"sma_60":217.14,"sma_120":213.72},{"date":"2026-10-16","open":230.68,"high":232.02,"low":229.08,"close":231.54,"volume":1054126,"rsi_14":80.47,"sma_20":215.98,"sma_60":217.37,"sma_120":213.93},{"date":"2026-10-19","open":229.77,"high":231.13,"low":228.53,"close":229.03,"volume":1036618,"rsi_14":76.85,"sma_20":216.75,"sma_60":217.58,"sma_120":214.1},{"date":"2026-10-20","open":231.6,"high":233.19,"low":229.7,"close":232.98,"volume":902768,"rsi_14":84.12,"sma_20":217.7,"sma_60":217.85,"sma_120":214.31},{"date":"2026-10-21","open":231.94,"high":232.67,"low":229.23,"close":230.32,"volume":1569699,"rsi_14":84.7,"sma_20":218.56,"sma_60":218.07,"sma_120":214.48},{"date":"2026-10-22","open":232.46,"high":242.41,"low":230.7,"close":241.9,"volume":1382699,"rsi_14":87.88,"sma_20":220.02,"sma_60":218.46,"sma_120":214.78}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.209999999999999,"pbr":5.51,"per":33.55,"roa":1.61,"roe":4.7,"grade":"C","comment":"PER 33.55배, ROE 4.7%","revenue":16890000000.0,"analysis":"PER 33.5배입니다. ROE 4.7%입니다. 시가총액 744.12억. 매출 168.90억, 영업이익 33.78억.","eps_basis":"TTM","debt_ratio":1.1692985372340425,"market_cap":74423942645,"net_income":2185000000.0,"total_debt":14069000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":42.14,"total_assets":35159000000.0,"total_equity":12032000000.0,"profit_margin":12.94,"revenue_basis":"TTM","dividend_yield":1.18,"net_income_basis":"TTM","operating_income":3378000000.0,"operating_margin":20.0,"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 88 과매수 구간"],"backtest_top3":[],"current_price":241.9,"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":50.55},{"date":"2016-10-25","close":50.95},{"date":"2016-10-26","close":51.29},{"date":"2016-10-27","close":50.97},{"date":"2016-10-28","close":51.98},{"date":"2016-10-31","close":52.63},{"date":"2016-11-01","close":51.29},{"date":"2016-11-02","close":51.15},{"date":"2016-11-03","close":51.03},{"date":"2016-11-04","close":51.23},{"date":"2016-11-07","close":52.01},{"date":"2016-11-08","close":52.24},{"date":"2016-11-09","close":52.76},{"date":"2016-11-10","close":52.9},{"date":"2016-11-11","close":53.67},{"date":"2016-11-14","close":54.1},{"date":"2016-11-15","close":54.91},{"date":"2016-11-16","close":54.57},{"date":"2016-11-17","close":54.67},{"date":"2016-11-18","close":54.61},{"date":"2016-11-21","close":55.35},{"date":"2016-11-22","close":55.43},{"date":"2016-11-23","close":55.18},{"date":"2016-11-25","close":55.63},{"date":"2016-11-28","close":55.86},{"date":"2016-11-29","close":55.9},{"date":"2016-11-30","close":55.49},{"date":"2016-12-01","close":55.47},{"date":"2016-12-02","close":55.81},{"date":"2016-12-05","close":55.28},{"date":"2016-12-06","close":55.72},{"date":"2016-12-07","close":56.29},{"date":"2016-12-08","close":56.44},{"date":"2016-12-09","close":56.52},{"date":"2016-12-12","close":56.92},{"date":"2016-12-13","close":57.05},{"date":"2016-12-14","close":56.51},{"date":"2016-12-15","close":56.65},{"date":"2016-12-16","close":56.59},{"date":"2016-12-19","close":57.41},{"date":"2016-12-20","close":57.5},{"date":"2016-12-21","close":57.29},{"date":"2016-12-22","close":57.32},{"date":"2016-12-23","close":57.36},{"date":"2016-12-27","close":57.41},{"date":"2016-12-28","close":57.32},{"date":"2016-12-29","close":57.15},{"date":"2016-12-30","close":57.05},{"date":"2017-01-03","close":56.87},{"date":"2017-01-04","close":56.97},{"date":"2017-01-05","close":57.21},{"date":"2017-01-06","close":57.03},{"date":"2017-01-09","close":56.42},{"date":"2017-01-10","close":56.69},{"date":"2017-01-11","close":56.91},{"date":"2017-01-12","close":57.1},{"date":"2017-01-13","close":57.24},{"date":"2017-01-17","close":56.91},{"date":"2017-01-18","close":57.36},{"date":"2017-01-19","close":57.31},{"date":"2017-01-20","close":57.36},{"date":"2017-01-23","close":57.24},{"date":"2017-01-24","close":57.54},{"date":"2017-01-25","close":57.82},{"date":"2017-01-26","close":57.65},{"date":"2017-01-27","close":57.51},{"date":"2017-01-30","close":57.45},{"date":"2017-01-31","close":57.38},{"date":"2017-02-01","close":56.9},{"date":"2017-02-02","close":57.35},{"date":"2017-02-03","close":57.58},{"date":"2017-02-06","close":57.36},{"date":"2017-02-07","close":57.65},{"date":"2017-02-08","close":57.74},{"date":"2017-02-09","close":57.86},{"date":"2017-02-10","close":57.96},{"date":"2017-02-13","close":58.49},{"date":"2017-02-14","close":58.43},{"date":"2017-02-15","close":59.11},{"date":"2017-02-16","close":59.05},{"date":"2017-02-17","close":60.75},{"date":"2017-02-21","close":61.22},{"date":"2017-02-22","close":61.68},{"date":"2017-02-23","close":61.57},{"date":"2017-02-24","close":61.35},{"date":"2017-02-27","close":61.75},{"date":"2017-02-28","close":61.95},{"date":"2017-03-01","close":62.2},{"date":"2017-03-02","close":62.23},{"date":"2017-03-03","close":62.01},{"date":"2017-03-06","close":61.93},{"date":"2017-03-07","close":62.08},{"date":"2017-03-08","close":62.11},{"date":"2017-03-09","close":62.3},{"date":"2017-03-10","close":62.77},{"date":"2017-03-13","close":62.99},{"date":"2017-03-14","close":62.87},{"date":"2017-03-15","close":63.69},{"date":"2017-03-16","close":63.06},{"date":"2017-03-17","close":63.37},{"date":"2017-03-20","close":63.22},{"date":"2017-03-21","close":62.58},{"date":"2017-03-22","close":62.75},{"date":"2017-03-23","close":62.63},{"date":"2017-03-24","close":62.49},{"date":"2017-03-27","close":62.1},{"date":"2017-03-28","close":62.42},{"date":"2017-03-29","close":62.32},{"date":"2017-03-30","close":62.82},{"date":"2017-03-31","close":62.81},{"date":"2017-04-03","close":62.48},{"date":"2017-04-04","close":62.61},{"date":"2017-04-05","close":62.69},{"date":"2017-04-06","close":62.63},{"date":"2017-04-07","close":62.82},{"date":"2017-04-10","close":62.66},{"date":"2017-04-11","close":62.89},{"date":"2017-04-12","close":62.51},{"date":"2017-04-13","close":62.19},{"date":"2017-04-17","close":62.77},{"date":"2017-04-18","close":62.86},{"date":"2017-04-19","close":63.05},{"date":"2017-04-20","close":63.01},{"date":"2017-04-21","close":63.38},{"date":"2017-04-24","close":64.02},{"date":"2017-04-25","close":63.89},{"date":"2017-04-26","close":63.23},{"date":"2017-04-27","close":63.34},{"date":"2017-04-28","close":62.99},{"date":"2017-05-01","close":63.3},{"date":"2017-05-02","close":63.33},{"date":"2017-05-03","close":63.0},{"date":"2017-05-04","close":63.1},{"date":"2017-05-05","close":63.23},{"date":"2017-05-08","close":63.17},{"date":"2017-05-09","close":63.01},{"date":"2017-05-10","close":63.61},{"date":"2017-05-11","close":63.34},{"date":"2017-05-12","close":62.68},{"date":"2017-05-15","close":62.89},{"date":"2017-05-16","close":62.18},{"date":"2017-05-17","close":61.25},{"date":"2017-05-18","close":61.67},{"date":"2017-05-19","close":61.38},{"date":"2017-05-22","close":61.89},{"date":"2017-05-23","close":62.36},{"date":"2017-05-24","close":62.41},{"date":"2017-05-25","close":62.84},{"date":"2017-05-26","close":63.07},{"date":"2017-05-30","close":62.88},{"date":"2017-05-31","close":63.61},{"date":"2017-06-01","close":64.43},{"date":"2017-06-02","close":64.68},{"date":"2017-06-05","close":64.2},{"date":"2017-06-06","close":64.0},{"date":"2017-06-07","close":64.11},{"date":"2017-06-08","close":63.7},{"date":"2017-06-09","close":63.94},{"date":"2017-06-12","close":64.17},{"date":"2017-06-13","close":64.38},{"date":"2017-06-14","close":64.15},{"date":"2017-06-15","close":64.86},{"date":"2017-06-16","close":64.81},{"date":"2017-06-19","close":65.11},{"date":"2017-06-20","close":64.57},{"date":"2017-06-21","close":64.08},{"date":"2017-06-22","close":63.89},{"date":"2017-06-23","close":64.04},{"date":"2017-06-26","close":64.06},{"date":"2017-06-27","close":63.98},{"date":"2017-06-28","close":64.23},{"date":"2017-06-29","close":63.23},{"date":"2017-06-30","close":63.73},{"date":"2017-07-03","close":63.79},{"date":"2017-07-05","close":63.97},{"date":"2017-07-06","close":63.58},{"date":"2017-07-07","close":64.09},{"date":"2017-07-10","close":64.34},{"date":"2017-07-11","close":64.24},{"date":"2017-07-12","close":64.43},{"date":"2017-07-13","close":64.31},{"date":"2017-07-14","close":64.45},{"date":"2017-07-17","close":64.64},{"date":"2017-07-18","close":64.83},{"date":"2017-07-19","close":64.73},{"date":"2017-07-20","close":64.78},{"date":"2017-07-21","close":64.9},{"date":"2017-07-24","close":64.51},{"date":"2017-07-25","close":64.98},{"date":"2017-07-26","close":64.8},{"date":"2017-07-27","close":65.4},{"date":"2017-07-28","close":64.3},{"date":"2017-07-31","close":64.22},{"date":"2017-08-01","close":64.58},{"date":"2017-08-02","close":64.56},{"date":"2017-08-03","close":64.79},{"date":"2017-08-04","close":64.73},{"date":"2017-08-07","close":64.7},{"date":"2017-08-08","close":64.44},{"date":"2017-08-09","close":64.38},{"date":"2017-08-10","close":64.08},{"date":"2017-08-11","close":63.98},{"date":"2017-08-14","close":64.6},{"date":"2017-08-15","close":64.56},{"date":"2017-08-16","close":64.65},{"date":"2017-08-17","close":64.13},{"date":"2017-08-18","close":63.89},{"date":"2017-08-21","close":64.15},{"date":"2017-08-22","close":64.85},{"date":"2017-08-23","close":64.37},{"date":"2017-08-24","close":64.16},{"date":"2017-08-25","close":64.37},{"date":"2017-08-28","close":64.39},{"date":"2017-08-29","close":64.88},{"date":"2017-08-30","close":65.08},{"date":"2017-08-31","close":65.24},{"date":"2017-09-01","close":65.19},{"date":"2017-09-05","close":64.63},{"date":"2017-09-06","close":64.47},{"date":"2017-09-07","close":64.61},{"date":"2017-09-08","close":65.46},{"date":"2017-09-11","close":66.28},{"date":"2017-09-12","close":66.73},{"date":"2017-09-13","close":66.33},{"date":"2017-09-14","close":66.84},{"date":"2017-09-15","close":66.89},{"date":"2017-09-18","close":66.94},{"date":"2017-09-19","close":66.86},{"date":"2017-09-20","close":66.59},{"date":"2017-09-21","close":66.15},{"date":"2017-09-22","close":66.26},{"date":"2017-09-25","close":66.54},{"date":"2017-09-26","close":66.42},{"date":"2017-09-27","close":66.59},{"date":"2017-09-28","close":66.35},{"date":"2017-09-29","close":66.06},{"date":"2017-10-02","close":66.57},{"date":"2017-10-03","close":66.55},{"date":"2017-10-04","close":63.31},{"date":"2017-10-05","close":63.7},{"date":"2017-10-06","close":63.18},{"date":"2017-10-09","close":63.62},{"date":"2017-10-10","close":63.38},{"date":"2017-10-11","close":63.32},{"date":"2017-10-12","close":63.67},{"date":"2017-10-13","close":63.33},{"date":"2017-10-16","close":62.76},{"date":"2017-10-17","close":62.99},{"date":"2017-10-18","close":63.03},{"date":"2017-10-19","close":63.65},{"date":"2017-10-20","close":64.19},{"date":"2017-10-23","close":64.14},{"date":"2017-10-24","close":63.91},{"date":"2017-10-25","close":63.77},{"date":"2017-10-26","close":65.37},{"date":"2017-10-27","close":65.38},{"date":"2017-10-30","close":65.5},{"date":"2017-10-31","close":65.07},{"date":"2017-11-01","close":64.55},{"date":"2017-11-02","close":64.8},{"date":"2017-11-03","close":63.9},{"date":"2017-11-06","close":63.55},{"date":"2017-11-07","close":64.14},{"date":"2017-11-08","close":63.88},{"date":"2017-11-09","close":63.77},{"date":"2017-11-10","close":63.45},{"date":"2017-11-13","close":63.91},{"date":"2017-11-14","close":63.92},{"date":"2017-11-15","close":63.14},{"date":"2017-11-16","close":63.24},{"date":"2017-11-17","close":62.44},{"date":"2017-11-20","close":62.66},{"date":"2017-11-21","close":63.0},{"date":"2017-11-22","close":62.35},{"date":"2017-11-24","close":62.33},{"date":"2017-11-27","close":62.65},{"date":"2017-11-28","close":63.5},{"date":"2017-11-29","close":64.31},{"date":"2017-11-30","close":64.94},{"date":"2017-12-01","close":64.22},{"date":"2017-12-04","close":65.03},{"date":"2017-12-05","close":65.08},{"date":"2017-12-06","close":65.28},{"date":"2017-12-07","close":65.24},{"date":"2017-12-08","close":65.14},{"date":"2017-12-11","close":65.25},{"date":"2017-12-12","close":64.8},{"date":"2017-12-13","close":65.14},{"date":"2017-12-14","close":64.85},{"date":"2017-12-15","close":66.09},{"date":"2017-12-18","close":66.44},{"date":"2017-12-19","close":65.5},{"date":"2017-12-20","close":66.28},{"date":"2017-12-21","close":66.76},{"date":"2017-12-22","close":66.93},{"date":"2017-12-26","close":66.77},{"date":"2017-12-27","close":66.93},{"date":"2017-12-28","close":67.41},{"date":"2017-12-29","close":67.61},{"date":"2018-01-02","close":58.5083},{"date":"2018-01-03","close":58.7895},{"date":"2018-01-04","close":60.1428},{"date":"2018-01-05","close":59.9846},{"date":"2018-01-08","close":59.9055},{"date":"2018-01-09","close":59.7386},{"date":"2018-01-10","close":59.3431},{"date":"2018-01-11","close":59.9846},{"date":"2018-01-12","close":60.09},{"date":"2018-01-16","close":59.8352},{"date":"2018-01-17","close":59.9758},{"date":"2018-01-18","close":59.677},{"date":"2018-01-19","close":59.9319},{"date":"2018-01-22","close":60.0022},{"date":"2018-01-23","close":60.0022},{"date":"2018-01-24","close":59.8704},{"date":"2018-01-25","close":60.1955},{"date":"2018-01-26","close":60.8985},{"date":"2018-01-29","close":60.1428},{"date":"2018-01-30","close":59.9934},{"date":"2018-01-31","close":60.4591},{"date":"2018-02-01","close":60.4503},{"date":"2018-02-02","close":59.967},{"date":"2018-02-05","close":57.0671},{"date":"2018-02-06","close":56.7332},{"date":"2018-02-07","close":56.7683},{"date":"2018-02-08","close":55.1162},{"date":"2018-02-09","close":54.4484},{"date":"2018-02-12","close":55.0284},{"date":"2018-02-13","close":55.6083},{"date":"2018-02-14","close":56.698},{"date":"2018-02-15","close":56.4344},{"date":"2018-02-16","close":57.2428},{"date":"2018-02-20","close":56.9968},{"date":"2018-02-21","close":57.0671},{"date":"2018-02-22","close":57.5065},{"date":"2018-02-23","close":58.3501},{"date":"2018-02-26","close":58.8686},{"date":"2018-02-27","close":58.9213},{"date":"2018-02-28","close":59.0355},{"date":"2018-03-01","close":58.6137},{"date":"2018-03-02","close":58.4731},{"date":"2018-03-05","close":59.6946},{"date":"2018-03-06","close":59.8264},{"date":"2018-03-07","close":59.6419},{"date":"2018-03-08","close":59.9319},{"date":"2018-03-09","close":60.547},{"date":"2018-03-12","close":60.5031},{"date":"2018-03-13","close":60.6349},{"date":"2018-03-14","close":60.1516},{"date":"2018-03-15","close":60.257},{"date":"2018-03-16","close":60.424},{"date":"2018-03-19","close":60.2922},{"date":"2018-03-20","close":60.2658},{"date":"2018-03-21","close":59.7561},{"date":"2018-03-22","close":58.5259},{"date":"2018-03-23","close":57.5065},{"date":"2018-03-26","close":58.5434},{"date":"2018-03-27","close":57.9459},{"date":"2018-03-28","close":57.8668},{"date":"2018-03-29","close":58.5072},{"date":"2018-04-02","close":58.1627},{"date":"2018-04-03","close":59.3023},{"date":"2018-04-04","close":59.8588},{"date":"2018-04-05","close":60.1769},{"date":"2018-04-06","close":59.0549},{"date":"2018-04-09","close":59.0726},{"date":"2018-04-10","close":59.6733},{"date":"2018-04-11","close":57.8977},{"date":"2018-04-12","close":57.9949},{"date":"2018-04-13","close":57.88},{"date":"2018-04-16","close":57.9684},{"date":"2018-04-17","close":58.2599},{"date":"2018-04-18","close":58.2687},{"date":"2018-04-19","close":58.2069},{"date":"2018-04-20","close":57.9065},{"date":"2018-04-23","close":58.0479},{"date":"2018-04-24","close":57.35},{"date":"2018-04-25","close":57.4825},{"date":"2018-04-26","close":57.6592},{"date":"2018-04-27","close":57.8624},{"date":"2018-04-30","close":57.138},{"date":"2018-05-01","close":57.1645},{"date":"2018-05-02","close":56.8641},{"date":"2018-05-03","close":59.3995},{"date":"2018-05-04","close":60.5655},{"date":"2018-05-07","close":60.1062},{"date":"2018-05-08","close":59.8323},{"date":"2018-05-09","close":59.744},{"date":"2018-05-10","close":60.1062},{"date":"2018-05-11","close":59.9913},{"date":"2018-05-14","close":59.8765},{"date":"2018-05-15","close":59.6115},{"date":"2018-05-16","close":59.0991},{"date":"2018-05-17","close":58.8429},{"date":"2018-05-18","close":58.8429},{"date":"2018-05-21","close":59.4878},{"date":"2018-05-22","close":59.2758},{"date":"2018-05-23","close":59.7175},{"date":"2018-05-24","close":59.7793},{"date":"2018-05-25","close":59.8146},{"date":"2018-05-29","close":59.2493},{"date":"2018-05-30","close":60.3712},{"date":"2018-05-31","close":59.5673},{"date":"2018-06-01","close":60.0532},{"date":"2018-06-04","close":60.0002},{"date":"2018-06-05","close":60.0178},{"date":"2018-06-06","close":60.2917},{"date":"2018-06-07","close":60.1769},{"date":"2018-06-08","close":60.2828},{"date":"2018-06-11","close":60.7069},{"date":"2018-06-12","close":61.3164},{"date":"2018-06-13","close":60.7157},{"date":"2018-06-14","close":61.1574},{"date":"2018-06-15","close":61.7228},{"date":"2018-06-18","close":61.1574},{"date":"2018-06-19","close":61.0956},{"date":"2018-06-20","close":60.8747},{"date":"2018-06-21","close":61.0956},{"date":"2018-06-22","close":61.5991},{"date":"2018-06-25","close":61.3606},{"date":"2018-06-26","close":61.1486},{"date":"2018-06-27","close":60.2652},{"date":"2018-06-28","close":60.8217},{"date":"2018-06-29","close":60.693},{"date":"2018-07-02","close":61.2079},{"date":"2018-07-03","close":60.7551},{"date":"2018-07-05","close":61.2257},{"date":"2018-07-06","close":61.1103},{"date":"2018-07-09","close":61.2523},{"date":"2018-07-10","close":61.5542},{"date":"2018-07-11","close":61.8916},{"date":"2018-07-12","close":62.3177},{"date":"2018-07-13","close":62.2733},{"date":"2018-07-16","close":61.5986},{"date":"2018-07-17","close":61.5364},{"date":"2018-07-18","close":60.7818},{"date":"2018-07-19","close":60.8706},{"date":"2018-07-20","close":60.5953},{"date":"2018-07-23","close":60.7551},{"date":"2018-07-24","close":60.7374},{"date":"2018-07-25","close":62.6729},{"date":"2018-07-26","close":63.1257},{"date":"2018-07-27","close":64.3598},{"date":"2018-07-30","close":63.5252},{"date":"2018-07-31","close":64.3509},{"date":"2018-08-01","close":64.5462},{"date":"2018-08-02","close":64.9014},{"date":"2018-08-03","close":64.5018},{"date":"2018-08-06","close":64.8303},{"date":"2018-08-07","close":64.6972},{"date":"2018-08-08","close":64.6794},{"date":"2018-08-09","close":64.9724},{"date":"2018-08-10","close":64.6883},{"date":"2018-08-13","close":64.8747},{"date":"2018-08-14","close":64.9724},{"date":"2018-08-15","close":65.2654},{"date":"2018-08-16","close":65.6205},{"date":"2018-08-17","close":66.1355},{"date":"2018-08-20","close":66.1621},{"date":"2018-08-21","close":65.4962},{"date":"2018-08-22","close":65.0434},{"date":"2018-08-23","close":64.9901},{"date":"2018-08-24","close":65.0079},{"date":"2018-08-27","close":64.9458},{"date":"2018-08-28","close":64.928},{"date":"2018-08-29","close":65.2121},{"date":"2018-08-30","close":65.2032},{"date":"2018-08-31","close":65.1322},{"date":"2018-09-04","close":65.4074},{"date":"2018-09-05","close":65.6827},{"date":"2018-09-06","close":66.0556},{"date":"2018-09-07","close":66.2864},{"date":"2018-09-10","close":66.7658},{"date":"2018-09-11","close":66.7925},{"date":"2018-09-12","close":66.1444},{"date":"2018-09-13","close":66.3663},{"date":"2018-09-14","close":66.5261},{"date":"2018-09-17","close":66.6948},{"date":"2018-09-18","close":66.9878},{"date":"2018-09-19","close":66.313},{"date":"2018-09-20","close":66.4107},{"date":"2018-09-21","close":66.2775},{"date":"2018-09-24","close":65.4607},{"date":"2018-09-25","close":65.0345},{"date":"2018-09-26","close":64.5551},{"date":"2018-09-27","close":64.5018},{"date":"2018-09-28","close":64.8454},{"date":"2018-10-01","close":64.7026},{"date":"2018-10-02","close":64.4081},{"date":"2018-10-03","close":64.2564},{"date":"2018-10-04","close":63.9262},{"date":"2018-10-05","close":64.4081},{"date":"2018-10-08","close":65.015},{"date":"2018-10-09","close":65.015},{"date":"2018-10-10","close":63.7924},{"date":"2018-10-11","close":62.5607},{"date":"2018-10-12","close":63.0338},{"date":"2018-10-15","close":62.9891},{"date":"2018-10-16","close":64.2475},{"date":"2018-10-17","close":64.2207},{"date":"2018-10-18","close":64.2118},{"date":"2018-10-19","close":64.3456},{"date":"2018-10-22","close":63.9976},{"date":"2018-10-23","close":63.3193},{"date":"2018-10-24","close":61.7843},{"date":"2018-10-25","close":61.0079},{"date":"2018-10-26","close":62.4179},{"date":"2018-10-29","close":63.2836},{"date":"2018-10-30","close":64.2475},{"date":"2018-10-31","close":64.8633},{"date":"2018-11-01","close":64.2207},{"date":"2018-11-02","close":63.9262},{"date":"2018-11-05","close":64.2207},{"date":"2018-11-06","close":64.5331},{"date":"2018-11-07","close":65.4791},{"date":"2018-11-08","close":66.0681},{"date":"2018-11-09","close":66.7017},{"date":"2018-11-12","close":66.6482},{"date":"2018-11-13","close":66.5768},{"date":"2018-11-14","close":66.6571},{"date":"2018-11-15","close":67.5139},{"date":"2018-11-16","close":67.5049},{"date":"2018-11-19","close":68.2813},{"date":"2018-11-20","close":68.5402},{"date":"2018-11-21","close":68.3795},{"date":"2018-11-23","close":67.7013},{"date":"2018-11-26","close":68.1832},{"date":"2018-11-27","close":68.1118},{"date":"2018-11-28","close":68.7187},{"date":"2018-11-29","close":68.5313},{"date":"2018-11-30","close":69.0221},{"date":"2018-12-03","close":69.031},{"date":"2018-12-04","close":67.8708},{"date":"2018-12-06","close":67.3978},{"date":"2018-12-07","close":66.8356},{"date":"2018-12-10","close":66.2734},{"date":"2018-12-11","close":66.1663},{"date":"2018-12-12","close":65.7646},{"date":"2018-12-13","close":66.8088},{"date":"2018-12-14","close":66.4161},{"date":"2018-12-17","close":65.845},{"date":"2018-12-18","close":65.6397},{"date":"2018-12-19","close":64.8901},{"date":"2018-12-20","close":64.3456},{"date":"2018-12-21","close":63.8637},{"date":"2018-12-24","close":61.7219},{"date":"2018-12-26","close":63.7477},{"date":"2018-12-27","close":64.2207},{"date":"2018-12-28","close":64.194},{"date":"2018-12-31","close":64.6739},{"date":"2019-01-02","close":64.1715},{"date":"2019-01-03","close":64.019},{"date":"2019-01-04","close":65.3198},{"date":"2019-01-07","close":65.58},{"date":"2019-01-08","close":66.3695},{"date":"2019-01-09","close":66.3067},{"date":"2019-01-10","close":66.8808},{"date":"2019-01-11","close":66.9706},{"date":"2019-01-14","close":66.2529},{"date":"2019-01-15","close":67.1769},{"date":"2019-01-16","close":66.7642},{"date":"2019-01-17","close":67.3563},{"date":"2019-01-18","close":68.4149},{"date":"2019-01-22","close":68.3431},{"date":"2019-01-23","close":68.4239},{"date":"2019-01-24","close":68.0381},{"date":"2019-01-25","close":68.397},{"date":"2019-01-28","close":67.9395},{"date":"2019-01-29","close":68.2176},{"date":"2019-01-30","close":68.6841},{"date":"2019-01-31","close":68.8186},{"date":"2019-02-01","close":69.0339},{"date":"2019-02-04","close":69.7337},{"date":"2019-02-05","close":70.1374},{"date":"2019-02-06","close":69.4107},{"date":"2019-02-07","close":69.7337},{"date":"2019-02-08","close":68.7917},{"date":"2019-02-11","close":68.9891},{"date":"2019-02-12","close":69.5902},{"date":"2019-02-13","close":69.2762},{"date":"2019-02-14","close":68.6751},{"date":"2019-02-15","close":69.644},{"date":"2019-02-19","close":69.321},{"date":"2019-02-20","close":69.2851},{"date":"2019-02-21","close":69.653},{"date":"2019-02-22","close":69.644},{"date":"2019-02-25","close":69.6978},{"date":"2019-02-26","close":69.5274},{"date":"2019-02-27","close":69.9759},{"date":"2019-02-28","close":70.3617},{"date":"2019-03-01","close":70.4424},{"date":"2019-03-04","close":70.0208},{"date":"2019-03-05","close":70.0387},{"date":"2019-03-06","close":70.3796},{"date":"2019-03-07","close":70.4065},{"date":"2019-03-08","close":69.8862},{"date":"2019-03-11","close":70.4065},{"date":"2019-03-12","close":70.3707},{"date":"2019-03-13","close":70.6039},{"date":"2019-03-14","close":70.8103},{"date":"2019-03-15","close":70.5411},{"date":"2019-03-18","close":70.8551},{"date":"2019-03-19","close":70.7116},{"date":"2019-03-20","close":70.3438},{"date":"2019-03-21","close":71.196},{"date":"2019-03-22","close":70.7834},{"date":"2019-03-25","close":71.2588},{"date":"2019-03-26","close":72.3174},{"date":"2019-03-27","close":72.0034},{"date":"2019-03-28","close":72.3174},{"date":"2019-03-29","close":72.4481},{"date":"2019-04-01","close":72.0966},{"date":"2019-04-02","close":71.8713},{"date":"2019-04-03","close":72.0425},{"date":"2019-04-04","close":71.7},{"date":"2019-04-05","close":71.8893},{"date":"2019-04-08","close":71.8623},{"date":"2019-04-09","close":71.4657},{"date":"2019-04-10","close":71.7902},{"date":"2019-04-11","close":69.7892},{"date":"2019-04-12","close":70.5013},{"date":"2019-04-15","close":71.2764},{"date":"2019-04-16","close":70.988},{"date":"2019-04-17","close":70.8438},{"date":"2019-04-18","close":71.2403},{"date":"2019-04-22","close":71.1412},{"date":"2019-04-23","close":71.709},{"date":"2019-04-24","close":71.4927},{"date":"2019-04-25","close":71.6279},{"date":"2019-04-26","close":72.6013},{"date":"2019-04-29","close":74.0074},{"date":"2019-04-30","close":74.6473},{"date":"2019-05-01","close":73.9263},{"date":"2019-05-02","close":74.0795},{"date":"2019-05-03","close":75.044},{"date":"2019-05-06","close":75.0349},{"date":"2019-05-07","close":74.5031},{"date":"2019-05-08","close":74.395},{"date":"2019-05-09","close":74.5121},{"date":"2019-05-10","close":75.783},{"date":"2019-05-13","close":75.4405},{"date":"2019-05-14","close":75.4946},{"date":"2019-05-15","close":75.7379},{"date":"2019-05-16","close":76.6934},{"date":"2019-05-17","close":76.459},{"date":"2019-05-20","close":76.45},{"date":"2019-05-21","close":76.7564},{"date":"2019-05-22","close":76.5852},{"date":"2019-05-23","close":76.4409},{"date":"2019-05-24","close":76.2156},{"date":"2019-05-28","close":75.756},{"date":"2019-05-29","close":75.4135},{"date":"2019-05-30","close":75.7109},{"date":"2019-05-31","close":76.2427},{"date":"2019-06-03","close":77.0359},{"date":"2019-06-04","close":76.1886},{"date":"2019-06-05","close":77.6848},{"date":"2019-06-06","close":77.847},{"date":"2019-06-07","close":78.2256},{"date":"2019-06-10","close":78.0273},{"date":"2019-06-11","close":77.6578},{"date":"2019-06-12","close":78.2526},{"date":"2019-06-13","close":77.6938},{"date":"2019-06-14","close":78.4058},{"date":"2019-06-17","close":78.2256},{"date":"2019-06-18","close":77.793},{"date":"2019-06-19","close":78.1264},{"date":"2019-06-20","close":78.6852},{"date":"2019-06-21","close":78.1535},{"date":"2019-06-24","close":78.6492},{"date":"2019-06-25","close":78.2797},{"date":"2019-06-26","close":77.0539},{"date":"2019-06-27","close":78.0363},{"date":"2019-06-28","close":78.4301},{"date":"2019-07-01","close":78.412},{"date":"2019-07-02","close":78.8465},{"date":"2019-07-03","close":79.3806},{"date":"2019-07-05","close":79.2086},{"date":"2019-07-08","close":78.756},{"date":"2019-07-09","close":78.9461},{"date":"2019-07-10","close":79.2176},{"date":"2019-07-11","close":79.1181},{"date":"2019-07-12","close":78.7288},{"date":"2019-07-15","close":79.0275},{"date":"2019-07-16","close":79.3715},{"date":"2019-07-17","close":79.5074},{"date":"2019-07-18","close":79.6974},{"date":"2019-07-19","close":78.8556},{"date":"2019-07-22","close":79.0094},{"date":"2019-07-23","close":78.9642},{"date":"2019-07-24","close":78.4844},{"date":"2019-07-25","close":78.8374},{"date":"2019-07-26","close":81.7342},{"date":"2019-07-29","close":81.5532},{"date":"2019-07-30","close":80.9828},{"date":"2019-07-31","close":80.2496},{"date":"2019-08-01","close":79.8784},{"date":"2019-08-02","close":80.0324},{"date":"2019-08-05","close":78.6383},{"date":"2019-08-06","close":79.6884},{"date":"2019-08-07","close":79.8604},{"date":"2019-08-08","close":81.2816},{"date":"2019-08-09","close":81.4264},{"date":"2019-08-12","close":81.0915},{"date":"2019-08-13","close":81.7161},{"date":"2019-08-14","close":80.2768},{"date":"2019-08-15","close":81.0643},{"date":"2019-08-16","close":81.3993},{"date":"2019-08-19","close":81.7885},{"date":"2019-08-20","close":80.5665},{"date":"2019-08-21","close":80.838},{"date":"2019-08-22","close":80.5845},{"date":"2019-08-23","close":79.1362},{"date":"2019-08-26","close":79.8875},{"date":"2019-08-27","close":80.2044},{"date":"2019-08-28","close":80.494},{"date":"2019-08-29","close":80.9285},{"date":"2019-08-30","close":80.7928},{"date":"2019-09-03","close":81.1729},{"date":"2019-09-04","close":81.3178},{"date":"2019-09-05","close":80.3944},{"date":"2019-09-06","close":80.4578},{"date":"2019-09-09","close":79.3172},{"date":"2019-09-10","close":77.7149},{"date":"2019-09-11","close":77.027},{"date":"2019-09-12","close":77.7783},{"date":"2019-09-13","close":77.0722},{"date":"2019-09-16","close":76.8459},{"date":"2019-09-17","close":77.4796},{"date":"2019-09-18","close":77.9775},{"date":"2019-09-19","close":77.8869},{"date":"2019-09-20","close":79.1905},{"date":"2019-09-23","close":78.8284},{"date":"2019-09-24","close":78.7017},{"date":"2019-09-25","close":77.9412},{"date":"2019-09-26","close":78.6111},{"date":"2019-09-27","close":78.0499},{"date":"2019-09-30","close":78.7184},{"date":"2019-10-01","close":78.3546},{"date":"2019-10-02","close":77.3814},{"date":"2019-10-03","close":77.3541},{"date":"2019-10-04","close":78.8912},{"date":"2019-10-07","close":78.7457},{"date":"2019-10-08","close":77.8543},{"date":"2019-10-09","close":78.3819},{"date":"2019-10-10","close":79.0094},{"date":"2019-10-11","close":78.5637},{"date":"2019-10-14","close":78.3182},{"date":"2019-10-15","close":78.3},{"date":"2019-10-16","close":77.9362},{"date":"2019-10-17","close":78.3182},{"date":"2019-10-18","close":80.2555},{"date":"2019-10-21","close":79.7643},{"date":"2019-10-22","close":79.355},{"date":"2019-10-23","close":78.9094},{"date":"2019-10-24","close":79.0276},{"date":"2019-10-25","close":78.2455},{"date":"2019-10-28","close":78.2545},{"date":"2019-10-29","close":79.9371},{"date":"2019-10-30","close":80.7466},{"date":"2019-10-31","close":79.5915},{"date":"2019-11-01","close":78.8366},{"date":"2019-11-04","close":78.4182},{"date":"2019-11-05","close":77.9635},{"date":"2019-11-06","close":78.3364},{"date":"2019-11-07","close":77.7634},{"date":"2019-11-08","close":78.3819},{"date":"2019-11-11","close":78.2272},{"date":"2019-11-12","close":78.2363},{"date":"2019-11-13","close":78.9639},{"date":"2019-11-14","close":79.2459},{"date":"2019-11-15","close":79.0458},{"date":"2019-11-18","close":79.3459},{"date":"2019-11-19","close":79.6643},{"date":"2019-11-20","close":79.7734},{"date":"2019-11-21","close":78.9003},{"date":"2019-11-22","close":79.355},{"date":"2019-11-25","close":79.1822},{"date":"2019-11-26","close":80.5374},{"date":"2019-11-27","close":80.6011},{"date":"2019-11-29","close":80.6283},{"date":"2019-12-02","close":79.7552},{"date":"2019-12-03","close":80.019},{"date":"2019-12-04","close":80.0463},{"date":"2019-12-05","close":80.2645},{"date":"2019-12-06","close":80.7375},{"date":"2019-12-09","close":80.6556},{"date":"2019-12-10","close":80.5283},{"date":"2019-12-11","close":80.792},{"date":"2019-12-12","close":80.5647},{"date":"2019-12-13","close":81.0831},{"date":"2019-12-16","close":81.2104},{"date":"2019-12-17","close":81.5742},{"date":"2019-12-18","close":81.0194},{"date":"2019-12-19","close":80.7739},{"date":"2019-12-20","close":81.1559},{"date":"2019-12-23","close":81.3196},{"date":"2019-12-24","close":81.4742},{"date":"2019-12-26","close":81.456},{"date":"2019-12-27","close":82.0381},{"date":"2019-12-30","close":81.8562},{"date":"2019-12-31","close":81.8882},{"date":"2020-01-02","close":82.0709},{"date":"2020-01-03","close":82.4181},{"date":"2020-01-06","close":82.7744},{"date":"2020-01-07","close":82.345},{"date":"2020-01-08","close":82.4181},{"date":"2020-01-09","close":83.1033},{"date":"2020-01-10","close":83.0393},{"date":"2020-01-13","close":83.8981},{"date":"2020-01-14","close":84.1814},{"date":"2020-01-15","close":84.5651},{"date":"2020-01-16","close":85.4421},{"date":"2020-01-17","close":85.3873},{"date":"2020-01-21","close":85.7071},{"date":"2020-01-22","close":86.1822},{"date":"2020-01-23","close":86.2553},{"date":"2020-01-24","close":86.4654},{"date":"2020-01-27","close":86.4654},{"date":"2020-01-28","close":86.2096},{"date":"2020-01-29","close":86.3101},{"date":"2020-01-30","close":87.4613},{"date":"2020-01-31","close":86.84},{"date":"2020-02-03","close":87.5618},{"date":"2020-02-04","close":87.9181},{"date":"2020-02-05","close":88.5211},{"date":"2020-02-06","close":88.2561},{"date":"2020-02-07","close":88.7495},{"date":"2020-02-10","close":89.3799},{"date":"2020-02-11","close":89.5809},{"date":"2020-02-12","close":89.9646},{"date":"2020-02-13","close":90.458},{"date":"2020-02-14","close":91.7553},{"date":"2020-02-18","close":91.6091},{"date":"2020-02-19","close":91.399},{"date":"2020-02-20","close":90.5585},{"date":"2020-02-21","close":90.8417},{"date":"2020-02-24","close":90.3849},{"date":"2020-02-25","close":88.6673},{"date":"2020-02-26","close":88.5302},{"date":"2020-02-27","close":83.4505},{"date":"2020-02-28","close":82.4638},{"date":"2020-03-02","close":85.9538},{"date":"2020-03-03","close":83.4231},{"date":"2020-03-04","close":88.2196},{"date":"2020-03-05","close":86.7213},{"date":"2020-03-06","close":87.2694},{"date":"2020-03-09","close":84.09},{"date":"2020-03-10","close":85.2777},{"date":"2020-03-11","close":83.3957},{"date":"2020-03-12","close":72.7154},{"date":"2020-03-13","close":77.6398},{"date":"2020-03-16","close":69.5451},{"date":"2020-03-17","close":74.5883},{"date":"2020-03-18","close":69.335},{"date":"2020-03-19","close":67.6082},{"date":"2020-03-20","close":65.3607},{"date":"2020-03-23","close":60.5368},{"date":"2020-03-24","close":65.315},{"date":"2020-03-25","close":65.5434},{"date":"2020-03-26","close":70.7146},{"date":"2020-03-27","close":69.07},{"date":"2020-03-30","close":70.0293},{"date":"2020-03-31","close":68.9409},{"date":"2020-04-01","close":66.7825},{"date":"2020-04-02","close":69.0971},{"date":"2020-04-03","close":66.6172},{"date":"2020-04-06","close":68.0684},{"date":"2020-04-07","close":68.8491},{"date":"2020-04-08","close":71.8617},{"date":"2020-04-09","close":75.1498},{"date":"2020-04-13","close":72.4587},{"date":"2020-04-14","close":72.7251},{"date":"2020-04-15","close":70.7228},{"date":"2020-04-16","close":71.0534},{"date":"2020-04-17","close":73.7354},{"date":"2020-04-20","close":71.9076},{"date":"2020-04-21","close":70.3278},{"date":"2020-04-22","close":71.5219},{"date":"2020-04-23","close":70.2635},{"date":"2020-04-24","close":69.8961},{"date":"2020-04-27","close":72.2107},{"date":"2020-04-28","close":72.5413},{"date":"2020-04-29","close":73.267},{"date":"2020-04-30","close":71.9535},{"date":"2020-05-01","close":70.8422},{"date":"2020-05-04","close":70.9065},{"date":"2020-05-05","close":71.1636},{"date":"2020-05-06","close":72.1464},{"date":"2020-05-07","close":74.5896},{"date":"2020-05-08","close":74.6814},{"date":"2020-05-11","close":75.3611},{"date":"2020-05-12","close":73.7078},{"date":"2020-05-13","close":72.7159},{"date":"2020-05-14","close":73.469},{"date":"2020-05-15","close":72.9914},{"date":"2020-05-18","close":75.508},{"date":"2020-05-19","close":74.4059},{"date":"2020-05-20","close":75.0488},{"date":"2020-05-21","close":74.2222},{"date":"2020-05-22","close":74.5069},{"date":"2020-05-26","close":76.0224},{"date":"2020-05-27","close":77.1246},{"date":"2020-05-28","close":77.9696},{"date":"2020-05-29","close":78.4931},{"date":"2020-06-01","close":78.1165},{"date":"2020-06-02","close":79.5677},{"date":"2020-06-03","close":80.1555},{"date":"2020-06-04","close":79.7606},{"date":"2020-06-05","close":82.5803},{"date":"2020-06-08","close":82.4885},{"date":"2020-06-09","close":80.6607},{"date":"2020-06-10","close":79.5861},{"date":"2020-06-11","close":75.0029},{"date":"2020-06-12","close":75.0672},{"date":"2020-06-15","close":75.0029},{"date":"2020-06-16","close":76.0224},{"date":"2020-06-17","close":75.8846},{"date":"2020-06-18","close":75.7928},{"date":"2020-06-19","close":73.4231},{"date":"2020-06-22","close":74.608},{"date":"2020-06-23","close":74.6998},{"date":"2020-06-24","close":72.9087},{"date":"2020-06-25","close":73.6068},{"date":"2020-06-26","close":73.9558},{"date":"2020-06-29","close":74.4793},{"date":"2020-06-30","close":75.7394},{"date":"2020-07-01","close":75.1301},{"date":"2020-07-02","close":74.9824},{"date":"2020-07-06","close":75.2963},{"date":"2020-07-07","close":74.6501},{"date":"2020-07-08","close":73.847},{"date":"2020-07-09","close":74.3086},{"date":"2020-07-10","close":75.4901},{"date":"2020-07-13","close":75.444},{"date":"2020-07-14","close":76.6532},{"date":"2020-07-15","close":77.8163},{"date":"2020-07-16","close":78.0932},{"date":"2020-07-17","close":80.2902},{"date":"2020-07-20","close":78.4625},{"date":"2020-07-21","close":78.4902},{"date":"2020-07-22","close":79.0717},{"date":"2020-07-23","close":79.2471},{"date":"2020-07-24","close":78.4902},{"date":"2020-07-27","close":78.5086},{"date":"2020-07-28","close":78.7763},{"date":"2020-07-29","close":80.1887},{"date":"2020-07-30","close":80.364},{"date":"2020-07-31","close":80.5394},{"date":"2020-08-03","close":80.7056},{"date":"2020-08-04","close":79.9486},{"date":"2020-08-05","close":79.8471},{"date":"2020-08-06","close":81.1394},{"date":"2020-08-07","close":83.6225},{"date":"2020-08-10","close":83.8995},{"date":"2020-08-11","close":83.8902},{"date":"2020-08-12","close":84.2225},{"date":"2020-08-13","close":83.7333},{"date":"2020-08-14","close":83.4194},{"date":"2020-08-17","close":82.8933},{"date":"2020-08-18","close":82.2656},{"date":"2020-08-19","close":82.2933},{"date":"2020-08-20","close":82.1456},{"date":"2020-08-21","close":82.9025},{"date":"2020-08-24","close":84.0749},{"date":"2020-08-25","close":84.4625},{"date":"2020-08-26","close":84.961},{"date":"2020-08-27","close":85.5518},{"date":"2020-08-28","close":85.7733},{"date":"2020-08-31","close":85.5887},{"date":"2020-09-01","close":86.1149},{"date":"2020-09-02","close":87.4257},{"date":"2020-09-03","close":86.281},{"date":"2020-09-04","close":86.3087},{"date":"2020-09-08","close":86.1149},{"date":"2020-09-09","close":87.841},{"date":"2020-09-10","close":87.6749},{"date":"2020-09-11","close":88.3764},{"date":"2020-09-14","close":89.318},{"date":"2020-09-15","close":89.3734},{"date":"2020-09-16","close":88.9764},{"date":"2020-09-17","close":89.0226},{"date":"2020-09-18","close":88.4134},{"date":"2020-09-21","close":86.8072},{"date":"2020-09-22","close":87.7672},{"date":"2020-09-23","close":85.0533},{"date":"2020-09-24","close":85.2841},{"date":"2020-09-25","close":86.8349},{"date":"2020-09-28","close":87.1949},{"date":"2020-09-29","close":86.6964},{"date":"2020-09-30","close":86.562},{"date":"2020-10-01","close":86.2096},{"date":"2020-10-02","close":86.5341},{"date":"2020-10-05","close":86.7289},{"date":"2020-10-06","close":85.7552},{"date":"2020-10-07","close":86.1632},{"date":"2020-10-08","close":86.701},{"date":"2020-10-09","close":86.3672},{"date":"2020-10-12","close":87.6283},{"date":"2020-10-13","close":86.8123},{"date":"2020-10-14","close":86.6547},{"date":"2020-10-15","close":86.6269},{"date":"2020-10-16","close":86.766},{"date":"2020-10-19","close":85.4029},{"date":"2020-10-20","close":85.5698},{"date":"2020-10-21","close":85.0041},{"date":"2020-10-22","close":85.0968},{"date":"2020-10-23","close":86.1169},{"date":"2020-10-26","close":84.253},{"date":"2020-10-27","close":82.9177},{"date":"2020-10-28","close":80.4048},{"date":"2020-10-29","close":81.0446},{"date":"2020-10-30","close":81.7586},{"date":"2020-11-02","close":83.3258},{"date":"2020-11-03","close":85.681},{"date":"2020-11-04","close":87.0442},{"date":"2020-11-05","close":88.5649},{"date":"2020-11-06","close":90.0207},{"date":"2020-11-09","close":93.1086},{"date":"2020-11-10","close":94.6571},{"date":"2020-11-11","close":95.1115},{"date":"2020-11-12","close":93.6001},{"date":"2020-11-13","close":93.7113},{"date":"2020-11-16","close":94.3511},{"date":"2020-11-17","close":93.8968},{"date":"2020-11-18","close":92.7098},{"date":"2020-11-19","close":92.645},{"date":"2020-11-20","close":91.6713},{"date":"2020-11-23","close":90.6698},{"date":"2020-11-24","close":90.6698},{"date":"2020-11-25","close":90.3545},{"date":"2020-11-27","close":89.9837},{"date":"2020-11-30","close":89.6869},{"date":"2020-12-01","close":90.0856},{"date":"2020-12-02","close":88.7874},{"date":"2020-12-03","close":87.8601},{"date":"2020-12-04","close":88.7133},{"date":"2020-12-07","close":87.9529},{"date":"2020-12-08","close":87.7952},{"date":"2020-12-09","close":87.4614},{"date":"2020-12-10","close":86.6918},{"date":"2020-12-11","close":88.0734},{"date":"2020-12-14","close":87.9993},{"date":"2020-12-15","close":89.2047},{"date":"2020-12-16","close":88.4629},{"date":"2020-12-17","close":89.8445},{"date":"2020-12-18","close":89.7425},{"date":"2020-12-21","close":88.3145},{"date":"2020-12-22","close":88.8524},{"date":"2020-12-23","close":88.1012},{"date":"2020-12-24","close":88.6762},{"date":"2020-12-28","close":89.4087},{"date":"2020-12-29","close":88.6669},{"date":"2020-12-30","close":88.7503},{"date":"2020-12-31","close":89.6957},{"date":"2021-01-04","close":87.125},{"date":"2021-01-05","close":87.2182},{"date":"2021-01-06","close":89.3045},{"date":"2021-01-07","close":90.1335},{"date":"2021-01-08","close":90.3198},{"date":"2021-01-11","close":89.1834},{"date":"2021-01-12","close":88.7177},{"date":"2021-01-13","close":87.9633},{"date":"2021-01-14","close":87.274},{"date":"2021-01-15","close":87.3765},{"date":"2021-01-19","close":88.1775},{"date":"2021-01-20","close":88.1868},{"date":"2021-01-21","close":87.5255},{"date":"2021-01-22","close":87.926},{"date":"2021-01-25","close":87.6839},{"date":"2021-01-26","close":86.948},{"date":"2021-01-27","close":84.2004},{"date":"2021-01-28","close":85.5789},{"date":"2021-01-29","close":84.3121},{"date":"2021-02-01","close":84.7313},{"date":"2021-02-02","close":85.5695},{"date":"2021-02-03","close":85.2249},{"date":"2021-02-04","close":85.7279},{"date":"2021-02-05","close":84.694},{"date":"2021-02-08","close":85.4857},{"date":"2021-02-09","close":85.2622},{"date":"2021-02-10","close":84.3121},{"date":"2021-02-11","close":85.0293},{"date":"2021-02-12","close":85.0014},{"date":"2021-02-16","close":84.1817},{"date":"2021-02-17","close":83.9023},{"date":"2021-02-18","close":85.4298},{"date":"2021-02-19","close":84.3773},{"date":"2021-02-22","close":82.8964},{"date":"2021-02-23","close":82.8591},{"date":"2021-02-24","close":83.4459},{"date":"2021-02-25","close":84.2376},{"date":"2021-02-26","close":82.9802},{"date":"2021-03-01","close":84.5264},{"date":"2021-03-02","close":85.3274},{"date":"2021-03-03","close":85.0945},{"date":"2021-03-04","close":85.1225},{"date":"2021-03-05","close":87.9726},{"date":"2021-03-08","close":89.081},{"date":"2021-03-09","close":88.1403},{"date":"2021-03-10","close":89.2766},{"date":"2021-03-11","close":88.6712},{"date":"2021-03-12","close":89.584},{"date":"2021-03-15","close":89.9472},{"date":"2021-03-16","close":89.9752},{"date":"2021-03-17","close":87.7677},{"date":"2021-03-18","close":90.0869},{"date":"2021-03-19","close":89.4256},{"date":"2021-03-22","close":90.031},{"date":"2021-03-23","close":90.1801},{"date":"2021-03-24","close":91.4841},{"date":"2021-03-25","close":92.2944},{"date":"2021-03-26","close":94.3435},{"date":"2021-03-29","close":94.1852},{"date":"2021-03-30","close":93.5425},{"date":"2021-03-31","close":92.9298},{"date":"2021-04-01","close":93.2759},{"date":"2021-04-05","close":94.52},{"date":"2021-04-06","close":95.0157},{"date":"2021-04-07","close":95.764},{"date":"2021-04-08","close":95.736},{"date":"2021-04-09","close":96.8584},{"date":"2021-04-12","close":96.6152},{"date":"2021-04-13","close":96.9332},{"date":"2021-04-14","close":96.7742},{"date":"2021-04-15","close":97.4758},{"date":"2021-04-16","close":97.5787},{"date":"2021-04-19","close":97.906},{"date":"2021-04-20","close":98.2241},{"date":"2021-04-21","close":99.0472},{"date":"2021-04-22","close":98.7853},{"date":"2021-04-23","close":99.5149},{"date":"2021-04-26","close":97.8686},{"date":"2021-04-27","close":98.1212},{"date":"2021-04-28","close":97.906},{"date":"2021-04-29","close":99.2249},{"date":"2021-04-30","close":99.4307},{"date":"2021-05-03","close":101.0115},{"date":"2021-05-04","close":101.6756},{"date":"2021-05-05","close":102.293},{"date":"2021-05-06","close":103.6118},{"date":"2021-05-07","close":103.7147},{"date":"2021-05-10","close":104.8091},{"date":"2021-05-11","close":102.7981},{"date":"2021-05-12","close":100.8805},{"date":"2021-05-13","close":103.1348},{"date":"2021-05-14","close":103.9205},{"date":"2021-05-17","close":102.9197},{"date":"2021-05-18","close":102.162},{"date":"2021-05-19","close":101.1986},{"date":"2021-05-20","close":102.3585},{"date":"2021-05-21","close":102.4239},{"date":"2021-05-24","close":102.321},{"date":"2021-05-25","close":101.6101},{"date":"2021-05-26","close":100.9834},{"date":"2021-05-27","close":101.9562},{"date":"2021-05-28","close":102.1246},{"date":"2021-06-01","close":101.3669},{"date":"2021-06-02","close":101.9188},{"date":"2021-06-03","close":101.8533},{"date":"2021-06-04","close":102.1714},{"date":"2021-06-07","close":101.5447},{"date":"2021-06-08","close":101.9656},{"date":"2021-06-09","close":102.1714},{"date":"2021-06-10","close":102.0498},{"date":"2021-06-11","close":102.4894},{"date":"2021-06-14","close":102.5549},{"date":"2021-06-15","close":103.4715},{"date":"2021-06-16","close":102.1433},{"date":"2021-06-17","close":101.6008},{"date":"2021-06-18","close":99.6365},{"date":"2021-06-21","close":101.4231},{"date":"2021-06-22","close":101.7411},{"date":"2021-06-23","close":100.8805},{"date":"2021-06-24","close":101.3295},{"date":"2021-06-25","close":101.7691},{"date":"2021-06-28","close":101.7505},{"date":"2021-06-29","close":102.5923},{"date":"2021-06-30","close":103.3012},{"date":"2021-07-01","close":103.8647},{"date":"2021-07-02","close":104.6159},{"date":"2021-07-06","close":105.3765},{"date":"2021-07-07","close":107.0479},{"date":"2021-07-08","close":105.5455},{"date":"2021-07-09","close":105.799},{"date":"2021-07-12","close":105.7802},{"date":"2021-07-13","close":105.7427},{"date":"2021-07-14","close":106.9071},{"date":"2021-07-15","close":107.5456},{"date":"2021-07-16","close":108.2123},{"date":"2021-07-19","close":106.7944},{"date":"2021-07-20","close":108.0808},{"date":"2021-07-21","close":107.8743},{"date":"2021-07-22","close":108.0057},{"date":"2021-07-23","close":109.095},{"date":"2021-07-26","close":108.7569},{"date":"2021-07-27","close":109.0293},{"date":"2021-07-28","close":108.3156},{"date":"2021-07-29","close":108.4377},{"date":"2021-07-30","close":111.142},{"date":"2021-08-02","close":110.804},{"date":"2021-08-03","close":112.4379},{"date":"2021-08-04","close":111.8933},{"date":"2021-08-05","close":111.02},{"date":"2021-08-06","close":111.0951},{"date":"2021-08-09","close":110.635},{"date":"2021-08-10","close":110.2781},{"date":"2021-08-11","close":112.3721},{"date":"2021-08-12","close":112.7665},{"date":"2021-08-13","close":113.2173},{"date":"2021-08-16","close":114.2971},{"date":"2021-08-17","close":114.006},{"date":"2021-08-18","close":112.1092},{"date":"2021-08-19","close":113.7337},{"date":"2021-08-20","close":114.6539},{"date":"2021-08-23","close":114.1657},{"date":"2021-08-24","close":114.9732},{"date":"2021-08-25","close":115.1798},{"date":"2021-08-26","close":115.5554},{"date":"2021-08-27","close":116.0249},{"date":"2021-08-30","close":116.6916},{"date":"2021-08-31","close":116.5602},{"date":"2021-09-01","close":117.2081},{"date":"2021-09-02","close":118.41},{"date":"2021-09-03","close":117.8185},{"date":"2021-09-07","close":115.8183},{"date":"2021-09-08","close":117.0203},{"date":"2021-09-09","close":116.4287},{"date":"2021-09-10","close":116.6635},{"date":"2021-09-13","close":117.2175},{"date":"2021-09-14","close":117.3301},{"date":"2021-09-15","close":117.64},{"date":"2021-09-16","close":116.485},{"date":"2021-09-17","close":115.9122},{"date":"2021-09-20","close":116.0155},{"date":"2021-09-21","close":115.9874},{"date":"2021-09-22","close":116.8982},{"date":"2021-09-23","close":116.9827},{"date":"2021-09-24","close":117.1987},{"date":"2021-09-27","close":115.3207},{"date":"2021-09-28","close":113.499},{"date":"2021-09-29","close":115.0202},{"date":"2021-09-30","close":113.1633},{"date":"2021-10-01","close":113.7948},{"date":"2021-10-04","close":113.1162},{"date":"2021-10-05","close":114.4169},{"date":"2021-10-06","close":116.4152},{"date":"2021-10-07","close":117.8667},{"date":"2021-10-08","close":118.4228},{"date":"2021-10-11","close":118.8941},{"date":"2021-10-12","close":118.9695},{"date":"2021-10-13","close":119.2805},{"date":"2021-10-14","close":121.2599},{"date":"2021-10-15","close":120.3927},{"date":"2021-10-18","close":120.0629},{"date":"2021-10-19","close":121.0243},{"date":"2021-10-20","close":122.0611},{"date":"2021-10-21","close":123.7482},{"date":"2021-10-22","close":125.6145},{"date":"2021-10-25","close":123.7199},{"date":"2021-10-26","close":122.9282},{"date":"2021-10-27","close":121.7123},{"date":"2021-10-28","close":122.4664},{"date":"2021-10-29","close":126.8681},{"date":"2021-11-01","close":125.0301},{"date":"2021-11-02","close":126.4911},{"date":"2021-11-03","close":124.8039},{"date":"2021-11-04","close":125.869},{"date":"2021-11-05","close":125.1338},{"date":"2021-11-08","close":125.4354},{"date":"2021-11-09","close":125.492},{"date":"2021-11-10","close":126.7173},{"date":"2021-11-11","close":125.935},{"date":"2021-11-12","close":127.5091},{"date":"2021-11-15","close":127.4902},{"date":"2021-11-16","close":128.5835},{"date":"2021-11-17","close":129.5544},{"date":"2021-11-18","close":129.545},{"date":"2021-11-19","close":128.6118},{"date":"2021-11-22","close":129.102},{"date":"2021-11-23","close":129.9597},{"date":"2021-11-24","close":130.4404},{"date":"2021-11-26","close":127.264},{"date":"2021-11-29","close":130.2896},{"date":"2021-11-30","close":124.6625},{"date":"2021-12-01","close":124.3515},{"date":"2021-12-02","close":128.2065},{"date":"2021-12-03","close":127.6221},{"date":"2021-12-06","close":127.4996},{"date":"2021-12-07","close":127.8107},{"date":"2021-12-08","close":127.4996},{"date":"2021-12-09","close":126.7739},{"date":"2021-12-10","close":127.707},{"date":"2021-12-13","close":128.3385},{"date":"2021-12-14","close":127.6881},{"date":"2021-12-15","close":129.2717},{"date":"2021-12-16","close":131.1002},{"date":"2021-12-17","close":127.2263},{"date":"2021-12-20","close":126.0386},{"date":"2021-12-21","close":125.7182},{"date":"2021-12-22","close":126.3686},{"date":"2021-12-23","close":127.641},{"date":"2021-12-27","close":129.3941},{"date":"2021-12-28","close":130.4687},{"date":"2021-12-29","close":131.4018},{"date":"2021-12-30","close":130.6195},{"date":"2021-12-31","close":131.8773},{"date":"2022-01-03","close":128.0566},{"date":"2022-01-04","close":129.1631},{"date":"2022-01-05","close":126.8745},{"date":"2022-01-06","close":127.1204},{"date":"2022-01-07","close":126.5057},{"date":"2022-01-10","close":124.4819},{"date":"2022-01-11","close":124.9264},{"date":"2022-01-12","close":124.6616},{"date":"2022-01-13","close":123.5457},{"date":"2022-01-14","close":122.808},{"date":"2022-01-18","close":121.6259},{"date":"2022-01-19","close":122.1366},{"date":"2022-01-20","close":121.38},{"date":"2022-01-21","close":121.0396},{"date":"2022-01-24","close":120.6708},{"date":"2022-01-25","close":118.0512},{"date":"2022-01-26","close":118.2971},{"date":"2022-01-27","close":116.8785},{"date":"2022-01-28","close":119.7062},{"date":"2022-01-31","close":120.7275},{"date":"2022-02-01","close":119.1387},{"date":"2022-02-02","close":121.7016},{"date":"2022-02-03","close":120.179},{"date":"2022-02-04","close":119.5927},{"date":"2022-02-07","close":119.5548},{"date":"2022-02-08","close":120.0561},{"date":"2022-02-09","close":120.7086},{"date":"2022-02-10","close":118.9023},{"date":"2022-02-11","close":113.6537},{"date":"2022-02-14","close":112.1311},{"date":"2022-02-15","close":112.0271},{"date":"2022-02-16","close":111.1665},{"date":"2022-02-17","close":110.3911},{"date":"2022-02-18","close":111.1571},{"date":"2022-02-22","close":110.7977},{"date":"2022-02-23","close":109.6629},{"date":"2022-02-24","close":111.0909},{"date":"2022-02-25","close":114.3251},{"date":"2022-02-28","close":113.7483},{"date":"2022-03-01","close":114.6372},{"date":"2022-03-02","close":118.0701},{"date":"2022-03-03","close":119.3941},{"date":"2022-03-04","close":122.9121},{"date":"2022-03-07","close":121.0112},{"date":"2022-03-08","close":116.4246},{"date":"2022-03-09","close":118.9401},{"date":"2022-03-10","close":119.9047},{"date":"2022-03-11","close":119.6683},{"date":"2022-03-14","close":121.4935},{"date":"2022-03-15","close":122.0515},{"date":"2022-03-16","close":122.9688},{"date":"2022-03-17","close":124.3874},{"date":"2022-03-18","close":124.3495},{"date":"2022-03-21","close":124.3874},{"date":"2022-03-22","close":122.4865},{"date":"2022-03-23","close":122.4487},{"date":"2022-03-24","close":123.1201},{"date":"2022-03-25","close":124.359},{"date":"2022-03-28","close":125.8343},{"date":"2022-03-29","close":126.3733},{"date":"2022-03-30","close":127.3758},{"date":"2022-03-31","close":125.7341},{"date":"2022-04-01","close":126.4458},{"date":"2022-04-04","close":125.3924},{"date":"2022-04-05","close":126.4648},{"date":"2022-04-06","close":126.6261},{"date":"2022-04-07","close":128.3721},{"date":"2022-04-08","close":128.894},{"date":"2022-04-11","close":128.8371},{"date":"2022-04-12","close":127.0721},{"date":"2022-04-13","close":126.3509},{"date":"2022-04-14","close":125.9333},{"date":"2022-04-18","close":125.5443},{"date":"2022-04-19","close":126.8918},{"date":"2022-04-20","close":127.4611},{"date":"2022-04-21","close":127.9261},{"date":"2022-04-22","close":125.6392},{"date":"2022-04-25","close":125.6866},{"date":"2022-04-26","close":128.0874},{"date":"2022-04-27","close":130.0612},{"date":"2022-04-28","close":131.0576},{"date":"2022-04-29","close":127.4137},{"date":"2022-05-02","close":124.3012},{"date":"2022-05-03","close":124.5289},{"date":"2022-05-04","close":126.7495},{"date":"2022-05-05","close":123.6749},{"date":"2022-05-06","close":128.2867},{"date":"2022-05-09","close":124.2632},{"date":"2022-05-10","close":122.5172},{"date":"2022-05-11","close":122.5456},{"date":"2022-05-12","close":121.1982},{"date":"2022-05-13","close":124.2063},{"date":"2022-05-16","close":124.1399},{"date":"2022-05-17","close":125.5728},{"date":"2022-05-18","close":121.5493},{"date":"2022-05-19","close":120.9989},{"date":"2022-05-20","close":122.8398},{"date":"2022-05-23","close":124.2727},{"date":"2022-05-24","close":126.6356},{"date":"2022-05-25","close":126.1611},{"date":"2022-05-26","close":127.2903},{"date":"2022-05-27","close":129.881},{"date":"2022-05-31","close":127.0057},{"date":"2022-06-01","close":127.129},{"date":"2022-06-02","close":128.4765},{"date":"2022-06-03","close":127.5466},{"date":"2022-06-06","close":126.4363},{"date":"2022-06-07","close":128.4575},{"date":"2022-06-08","close":125.4304},{"date":"2022-06-09","close":121.9194},{"date":"2022-06-10","close":120.0784},{"date":"2022-06-13","close":117.8484},{"date":"2022-06-14","close":116.7761},{"date":"2022-06-15","close":117.0608},{"date":"2022-06-16","close":115.5425},{"date":"2022-06-17","close":114.5651},{"date":"2022-06-21","close":118.1711},{"date":"2022-06-22","close":118.5886},{"date":"2022-06-23","close":120.2397},{"date":"2022-06-24","close":123.2668},{"date":"2022-06-27","close":122.7924},{"date":"2022-06-28","close":121.3785},{"date":"2022-06-29","close":123.561},{"date":"2022-06-30","close":124.6276},{"date":"2022-07-01","close":126.6941},{"date":"2022-07-05","close":123.3801},{"date":"2022-07-06","close":125.5323},{"date":"2022-07-07","close":123.7134},{"date":"2022-07-08","close":123.6658},{"date":"2022-07-11","close":123.9134},{"date":"2022-07-12","close":122.2754},{"date":"2022-07-13","close":121.5612},{"date":"2022-07-14","close":122.2468},{"date":"2022-07-15","close":122.8468},{"date":"2022-07-18","close":120.7041},{"date":"2022-07-19","close":122.742},{"date":"2022-07-20","close":123.1039},{"date":"2022-07-21","close":124.9799},{"date":"2022-07-22","close":124.7705},{"date":"2022-07-25","close":125.7513},{"date":"2022-07-26","close":125.2275},{"date":"2022-07-27","close":126.5989},{"date":"2022-07-28","close":130.7128},{"date":"2022-07-29","close":132.046},{"date":"2022-08-01","close":131.1604},{"date":"2022-08-02","close":131.6365},{"date":"2022-08-03","close":133.703},{"date":"2022-08-04","close":134.7886},{"date":"2022-08-05","close":135.1315},{"date":"2022-08-08","close":136.0266},{"date":"2022-08-09","close":136.0076},{"date":"2022-08-10","close":136.1219},{"date":"2022-08-11","close":135.0362},{"date":"2022-08-12","close":137.8074},{"date":"2022-08-15","close":139.0264},{"date":"2022-08-16","close":140.1025},{"date":"2022-08-17","close":140.8834},{"date":"2022-08-18","close":140.2834},{"date":"2022-08-19","close":139.4549},{"date":"2022-08-22","close":139.3692},{"date":"2022-08-23","close":138.7883},{"date":"2022-08-24","close":139.6835},{"date":"2022-08-25","close":140.5215},{"date":"2022-08-26","close":137.7789},{"date":"2022-08-29","close":138.5312},{"date":"2022-08-30","close":136.9789},{"date":"2022-08-31","close":135.9124},{"date":"2022-09-01","close":137.1027},{"date":"2022-09-02","close":135.979},{"date":"2022-09-06","close":137.1789},{"date":"2022-09-07","close":140.4263},{"date":"2022-09-08","close":140.9405},{"date":"2022-09-09","close":140.6644},{"date":"2022-09-12","close":141.0358},{"date":"2022-09-13","close":139.3311},{"date":"2022-09-14","close":138.9978},{"date":"2022-09-15","close":138.7217},{"date":"2022-09-16","close":136.7885},{"date":"2022-09-19","close":139.0169},{"date":"2022-09-20","close":137.4551},{"date":"2022-09-21","close":136.4266},{"date":"2022-09-22","close":134.8077},{"date":"2022-09-23","close":133.8078},{"date":"2022-09-26","close":133.3888},{"date":"2022-09-27","close":131.9889},{"date":"2022-09-28","close":133.3697},{"date":"2022-09-29","close":130.8937},{"date":"2022-09-30","close":130.0192},{"date":"2022-10-03","close":133.1349},{"date":"2022-10-04","close":136.2125},{"date":"2022-10-05","close":134.9222},{"date":"2022-10-06","close":127.5056},{"date":"2022-10-07","close":123.5106},{"date":"2022-10-10","close":124.3421},{"date":"2022-10-11","close":123.9025},{"date":"2022-10-12","close":122.7651},{"date":"2022-10-13","close":124.8965},{"date":"2022-10-14","close":121.8094},{"date":"2022-10-17","close":124.992},{"date":"2022-10-18","close":127.735},{"date":"2022-10-19","close":128.0504},{"date":"2022-10-20","close":126.4352},{"date":"2022-10-21","close":127.6299},{"date":"2022-10-24","close":128.6048},{"date":"2022-10-25","close":129.1495},{"date":"2022-10-26","close":127.7063},{"date":"2022-10-27","close":128.6812},{"date":"2022-10-28","close":127.2858},{"date":"2022-10-31","close":126.7506},{"date":"2022-11-01","close":125.3743},{"date":"2022-11-02","close":124.5524},{"date":"2022-11-03","close":125.9382},{"date":"2022-11-04","close":124.1605},{"date":"2022-11-07","close":125.6706},{"date":"2022-11-08","close":126.655},{"date":"2022-11-09","close":126.225},{"date":"2022-11-10","close":128.8819},{"date":"2022-11-11","close":125.2596},{"date":"2022-11-14","close":124.2274},{"date":"2022-11-15","close":123.1188},{"date":"2022-11-16","close":125.0303},{"date":"2022-11-17","close":126.072},{"date":"2022-11-18","close":127.9644},{"date":"2022-11-21","close":128.6907},{"date":"2022-11-22","close":129.398},{"date":"2022-11-23","close":129.9141},{"date":"2022-11-25","close":130.8221},{"date":"2022-11-28","close":130.478},{"date":"2022-11-29","close":130.6022},{"date":"2022-11-30","close":133.1254},{"date":"2022-12-01","close":133.565},{"date":"2022-12-02","close":134.301},{"date":"2022-12-05","close":132.9534},{"date":"2022-12-06","close":130.8411},{"date":"2022-12-07","close":129.57},{"date":"2022-12-08","close":130.3155},{"date":"2022-12-09","close":129.7994},{"date":"2022-12-12","close":130.7647},{"date":"2022-12-13","close":130.3633},{"date":"2022-12-14","close":129.9141},{"date":"2022-12-15","close":127.4961},{"date":"2022-12-16","close":125.7279},{"date":"2022-12-19","close":123.912},{"date":"2022-12-20","close":124.2848},{"date":"2022-12-21","close":125.6611},{"date":"2022-12-22","close":123.7113},{"date":"2022-12-23","close":124.9824},{"date":"2022-12-27","close":125.1258},{"date":"2022-12-28","close":123.6827},{"date":"2022-12-29","close":124.9633},{"date":"2022-12-30","close":123.7497},{"date":"2023-01-03","close":123.4523},{"date":"2023-01-04","close":123.0398},{"date":"2023-01-05","close":120.4207},{"date":"2023-01-06","close":123.1454},{"date":"2023-01-09","close":122.5409},{"date":"2023-01-10","close":120.0849},{"date":"2023-01-11","close":121.7638},{"date":"2023-01-12","close":118.2621},{"date":"2023-01-13","close":119.8163},{"date":"2023-01-17","close":120.5742},{"date":"2023-01-18","close":117.1684},{"date":"2023-01-19","close":116.6792},{"date":"2023-01-20","close":118.147},{"date":"2023-01-23","close":118.3101},{"date":"2023-01-24","close":118.2046},{"date":"2023-01-25","close":119.2311},{"date":"2023-01-26","close":118.8378},{"date":"2023-01-27","close":118.8186},{"date":"2023-01-30","close":119.0776},{"date":"2023-01-31","close":119.7492},{"date":"2023-02-01","close":119.7204},{"date":"2023-02-02","close":117.5618},{"date":"2023-02-03","close":118.0798},{"date":"2023-02-06","close":118.8569},{"date":"2023-02-07","close":119.2407},{"date":"2023-02-08","close":119.3654},{"date":"2023-02-09","close":120.344},{"date":"2023-02-10","close":122.186},{"date":"2023-02-13","close":120.9196},{"date":"2023-02-14","close":119.7875},{"date":"2023-02-15","close":120.6989},{"date":"2023-02-16","close":124.7091},{"date":"2023-02-17","close":126.5991},{"date":"2023-02-21","close":125.0257},{"date":"2023-02-22","close":123.9896},{"date":"2023-02-23","close":123.4907},{"date":"2023-02-24","close":124.3445},{"date":"2023-02-27","close":123.9992},{"date":"2023-02-28","close":123.6922},{"date":"2023-03-01","close":123.3948},{"date":"2023-03-02","close":123.8841},{"date":"2023-03-03","close":123.7018},{"date":"2023-03-06","close":124.1719},{"date":"2023-03-07","close":122.4162},{"date":"2023-03-08","close":122.7808},{"date":"2023-03-09","close":123.107},{"date":"2023-03-10","close":121.8886},{"date":"2023-03-13","close":123.1837},{"date":"2023-03-14","close":126.6663},{"date":"2023-03-15","close":127.405},{"date":"2023-03-16","close":128.1437},{"date":"2023-03-17","close":125.4191},{"date":"2023-03-20","close":126.4168},{"date":"2023-03-21","close":125.3039},{"date":"2023-03-22","close":124.2103},{"date":"2023-03-23","close":122.7616},{"date":"2023-03-24","close":125.6013},{"date":"2023-03-27","close":125.1888},{"date":"2023-03-28","close":125.9755},{"date":"2023-03-29","close":127.5585},{"date":"2023-03-30","close":129.3717},{"date":"2023-03-31","close":130.2046},{"date":"2023-04-03","close":131.0808},{"date":"2023-04-04","close":131.0712},{"date":"2023-04-05","close":130.2142},{"date":"2023-04-06","close":130.6668},{"date":"2023-04-10","close":129.9446},{"date":"2023-04-11","close":130.0505},{"date":"2023-04-12","close":131.8993},{"date":"2023-04-13","close":132.9681},{"date":"2023-04-14","close":132.2748},{"date":"2023-04-17","close":133.5266},{"date":"2023-04-18","close":132.5348},{"date":"2023-04-19","close":132.4386},{"date":"2023-04-20","close":133.1992},{"date":"2023-04-21","close":133.4689},{"date":"2023-04-24","close":133.9407},{"date":"2023-04-25","close":133.7289},{"date":"2023-04-26","close":132.1593},{"date":"2023-04-27","close":132.583},{"date":"2023-04-28","close":139.2559},{"date":"2023-05-01","close":139.6026},{"date":"2023-05-02","close":139.5834},{"date":"2023-05-03","close":140.6137},{"date":"2023-05-04","close":140.4018},{"date":"2023-05-05","close":140.45},{"date":"2023-05-08","close":140.4307},{"date":"2023-05-09","close":141.538},{"date":"2023-05-10","close":142.5972},{"date":"2023-05-11","close":142.6261},{"date":"2023-05-12","close":142.6935},{"date":"2023-05-15","close":142.3276},{"date":"2023-05-16","close":141.2973},{"date":"2023-05-17","close":140.1418},{"date":"2023-05-18","close":139.3426},{"date":"2023-05-19","close":139.7085},{"date":"2023-05-22","close":138.6204},{"date":"2023-05-23","close":137.4072},{"date":"2023-05-24","close":137.1953},{"date":"2023-05-25","close":136.4539},{"date":"2023-05-26","close":135.8473},{"date":"2023-05-30","close":136.7331},{"date":"2023-05-31","close":136.3769},{"date":"2023-06-01","close":137.4361},{"date":"2023-06-02","close":139.1404},{"date":"2023-06-05","close":138.4086},{"date":"2023-06-06","close":138.0042},{"date":"2023-06-07","close":136.5887},{"date":"2023-06-08","close":138.1197},{"date":"2023-06-09","close":137.9849},{"date":"2023-06-12","close":138.4375},{"date":"2023-06-13","close":137.7923},{"date":"2023-06-14","close":138.2353},{"date":"2023-06-15","close":139.1885},{"date":"2023-06-16","close":140.3248},{"date":"2023-06-20","close":140.4596},{"date":"2023-06-21","close":140.9314},{"date":"2023-06-22","close":142.1447},{"date":"2023-06-23","close":141.0951},{"date":"2023-06-26","close":142.2891},{"date":"2023-06-27","close":144.6194},{"date":"2023-06-28","close":143.2905},{"date":"2023-06-29","close":145.823},{"date":"2023-06-30","close":147.9725},{"date":"2023-07-03","close":146.2625},{"date":"2023-07-05","close":146.021},{"date":"2023-07-06","close":146.2915},{"date":"2023-07-07","close":145.2288},{"date":"2023-07-10","close":145.7699},{"date":"2023-07-11","close":144.7652},{"date":"2023-07-12","close":144.1179},{"date":"2023-07-13","close":144.5237},{"date":"2023-07-14","close":144.8907},{"date":"2023-07-17","close":145.0453},{"date":"2023-07-18","close":144.0019},{"date":"2023-07-19","close":144.398},{"date":"2023-07-20","close":149.2767},{"date":"2023-07-21","close":149.6921},{"date":"2023-07-24","close":149.0641},{"date":"2023-07-25","close":148.726},{"date":"2023-07-26","close":147.6826},{"date":"2023-07-27","close":146.4558},{"date":"2023-07-28","close":146.3591},{"date":"2023-07-31","close":145.9824},{"date":"2023-08-01","close":146.9291},{"date":"2023-08-02","close":147.3929},{"date":"2023-08-03","close":144.0599},{"date":"2023-08-04","close":143.4899},{"date":"2023-08-07","close":143.8377},{"date":"2023-08-08","close":142.2727},{"date":"2023-08-09","close":143.4513},{"date":"2023-08-10","close":142.4079},{"date":"2023-08-11","close":142.5625},{"date":"2023-08-14","close":142.9972},{"date":"2023-08-15","close":141.1134},{"date":"2023-08-16","close":142.746},{"date":"2023-08-17","close":140.8429},{"date":"2023-08-18","close":141.3163},{"date":"2023-08-21","close":141.7607},{"date":"2023-08-22","close":141.4322},{"date":"2023-08-23","close":141.3356},{"date":"2023-08-24","close":140.0894},{"date":"2023-08-25","close":141.0941},{"date":"2023-08-28","close":140.5048},{"date":"2023-08-29","close":140.9878},{"date":"2023-08-30","close":140.9492},{"date":"2023-08-31","close":139.2393},{"date":"2023-09-01","close":139.9831},{"date":"2023-09-05","close":140.1473},{"date":"2023-09-06","close":139.2586},{"date":"2023-09-07","close":141.78},{"date":"2023-09-08","close":141.2583},{"date":"2023-09-11","close":142.3307},{"date":"2023-09-12","close":143.5286},{"date":"2023-09-13","close":145.8955},{"date":"2023-09-14","close":145.3351},{"date":"2023-09-15","close":145.0453},{"date":"2023-09-18","close":143.9053},{"date":"2023-09-19","close":144.1855},{"date":"2023-09-20","close":144.2338},{"date":"2023-09-21","close":142.35},{"date":"2023-09-22","close":141.3935},{"date":"2023-09-25","close":141.3839},{"date":"2023-09-26","close":140.7366},{"date":"2023-09-27","close":139.8189},{"date":"2023-09-28","close":140.0604},{"date":"2023-09-29","close":138.1841},{"date":"2023-10-02","close":136.8751},{"date":"2023-10-03","close":138.1745},{"date":"2023-10-04","close":138.8241},{"date":"2023-10-05","close":139.1441},{"date":"2023-10-06","close":140.0071},{"date":"2023-10-09","close":142.1694},{"date":"2023-10-10","close":141.9464},{"date":"2023-10-11","close":142.0239},{"date":"2023-10-12","close":141.5585},{"date":"2023-10-13","close":142.8772},{"date":"2023-10-16","close":143.7305},{"date":"2023-10-17","close":143.5948},{"date":"2023-10-18","close":142.7511},{"date":"2023-10-19","close":141.3646},{"date":"2023-10-20","close":140.7343},{"date":"2023-10-23","close":140.0361},{"date":"2023-10-24","close":138.9501},{"date":"2023-10-25","close":143.1002},{"date":"2023-10-26","close":141.5876},{"date":"2023-10-27","close":141.5682},{"date":"2023-10-30","close":142.7803},{"date":"2023-10-31","close":143.9826},{"date":"2023-11-01","close":144.225},{"date":"2023-11-02","close":147.1049},{"date":"2023-11-03","close":148.7921},{"date":"2023-11-06","close":149.9556},{"date":"2023-11-07","close":150.2077},{"date":"2023-11-08","close":150.8865},{"date":"2023-11-09","close":151.604},{"date":"2023-11-10","close":153.0003},{"date":"2023-11-13","close":153.5918},{"date":"2023-11-14","close":154.2318},{"date":"2023-11-15","close":152.2537},{"date":"2023-11-16","close":154.0572},{"date":"2023-11-17","close":153.9021},{"date":"2023-11-20","close":154.6584},{"date":"2023-11-21","close":155.182},{"date":"2023-11-22","close":155.1529},{"date":"2023-11-24","close":155.5311},{"date":"2023-11-27","close":155.3857},{"date":"2023-11-28","close":154.9881},{"date":"2023-11-29","close":155.0753},{"date":"2023-11-30","close":156.9274},{"date":"2023-12-01","close":158.9442},{"date":"2023-12-04","close":157.6255},{"date":"2023-12-05","close":156.5589},{"date":"2023-12-06","close":156.9371},{"date":"2023-12-07","close":156.685},{"date":"2023-12-08","close":156.8789},{"date":"2023-12-11","close":157.5092},{"date":"2023-12-12","close":160.1563},{"date":"2023-12-13","close":162.0374},{"date":"2023-12-14","close":157.7516},{"date":"2023-12-15","close":157.1601},{"date":"2023-12-18","close":158.6049},{"date":"2023-12-19","close":157.8582},{"date":"2023-12-20","close":157.2764},{"date":"2023-12-21","close":156.7431},{"date":"2023-12-22","close":157.7516},{"date":"2023-12-26","close":158.12},{"date":"2023-12-27","close":158.7891},{"date":"2023-12-28","close":159.3224},{"date":"2023-12-29","close":160.4265},{"date":"2024-01-02","close":160.4557},{"date":"2024-01-03","close":159.2689},{"date":"2024-01-04","close":159.6969},{"date":"2024-01-05","close":159.0743},{"date":"2024-01-08","close":159.8818},{"date":"2024-01-09","close":159.3564},{"date":"2024-01-10","close":159.8331},{"date":"2024-01-11","close":159.4732},{"date":"2024-01-12","close":161.6231},{"date":"2024-01-16","close":161.1367},{"date":"2024-01-17","close":161.6815},{"date":"2024-01-18","close":163.1893},{"date":"2024-01-19","close":164.094},{"date":"2024-01-22","close":164.24},{"date":"2024-01-23","close":165.203},{"date":"2024-01-24","close":164.7361},{"date":"2024-01-25","close":165.6505},{"date":"2024-01-26","close":166.6331},{"date":"2024-01-29","close":166.8082},{"date":"2024-01-30","close":168.1799},{"date":"2024-01-31","close":166.4677},{"date":"2024-02-01","close":169.104},{"date":"2024-02-02","close":168.9387},{"date":"2024-02-05","close":168.5398},{"date":"2024-02-06","close":168.9581},{"date":"2024-02-07","close":169.8142},{"date":"2024-02-08","close":169.892},{"date":"2024-02-09","close":168.7733},{"date":"2024-02-12","close":167.3238},{"date":"2024-02-13","close":170.8356},{"date":"2024-02-14","close":173.8806},{"date":"2024-02-15","close":174.9701},{"date":"2024-02-16","close":175.5246},{"date":"2024-02-20","close":175.116},{"date":"2024-02-21","close":176.4293},{"date":"2024-02-22","close":178.3457},{"date":"2024-02-23","close":179.9509},{"date":"2024-02-26","close":179.8439},{"date":"2024-02-27","close":179.5034},{"date":"2024-02-28","close":180.8945},{"date":"2024-02-29","close":178.6084},{"date":"2024-03-01","close":178.6473},{"date":"2024-03-04","close":179.912},{"date":"2024-03-05","close":178.764},{"date":"2024-03-06","close":178.803},{"date":"2024-03-07","close":178.9975},{"date":"2024-03-08","close":179.1824},{"date":"2024-03-11","close":179.2602},{"date":"2024-03-12","close":180.3984},{"date":"2024-03-13","close":180.8361},{"date":"2024-03-14","close":181.2642},{"date":"2024-03-15","close":181.2447},{"date":"2024-03-18","close":182.4802},{"date":"2024-03-19","close":183.0347},{"date":"2024-03-20","close":182.6942},{"date":"2024-03-21","close":183.9783},{"date":"2024-03-22","close":185.3306},{"date":"2024-03-25","close":184.5717},{"date":"2024-03-26","close":184.5329},{"date":"2024-03-27","close":186.3131},{"date":"2024-03-28","close":186.2353},{"date":"2024-04-01","close":185.1866},{"date":"2024-04-02","close":184.2988},{"date":"2024-04-03","close":184.611},{"date":"2024-04-04","close":182.2112},{"date":"2024-04-05","close":183.7915},{"date":"2024-04-08","close":183.9086},{"date":"2024-04-09","close":184.1817},{"date":"2024-04-10","close":185.05},{"date":"2024-04-11","close":184.5524},{"date":"2024-04-12","close":183.2257},{"date":"2024-04-15","close":182.6599},{"date":"2024-04-16","close":182.894},{"date":"2024-04-17","close":184.3281},{"date":"2024-04-18","close":184.3476},{"date":"2024-04-19","close":185.1183},{"date":"2024-04-22","close":187.0693},{"date":"2024-04-23","close":185.9475},{"date":"2024-04-24","close":187.2937},{"date":"2024-04-25","close":188.8253},{"date":"2024-04-26","close":187.2254},{"date":"2024-04-29","close":188.679},{"date":"2024-04-30","close":187.0108},{"date":"2024-05-01","close":181.4502},{"date":"2024-05-02","close":181.8795},{"date":"2024-05-03","close":180.9722},{"date":"2024-05-06","close":182.1429},{"date":"2024-05-07","close":183.9476},{"date":"2024-05-08","close":182.7477},{"date":"2024-05-09","close":183.5281},{"date":"2024-05-10","close":184.611},{"date":"2024-05-13","close":183.6257},{"date":"2024-05-14","close":182.7575},{"date":"2024-05-15","close":182.3965},{"date":"2024-05-16","close":183.1086},{"date":"2024-05-17","close":183.5574},{"date":"2024-05-20","close":181.4307},{"date":"2024-05-21","close":181.9185},{"date":"2024-05-22","close":182.2014},{"date":"2024-05-23","close":181.7722},{"date":"2024-05-24","close":182.2404},{"date":"2024-05-28","close":179.0211},{"date":"2024-05-29","close":177.1481},{"date":"2024-05-30","close":177.6164},{"date":"2024-05-31","close":180.6601},{"date":"2024-06-03","close":180.7868},{"date":"2024-06-04","close":182.777},{"date":"2024-06-05","close":183.4696},{"date":"2024-06-06","close":182.4941},{"date":"2024-06-07","close":182.377},{"date":"2024-06-10","close":183.1282},{"date":"2024-06-11","close":182.0843},{"date":"2024-06-12","close":182.6892},{"date":"2024-06-13","close":182.8452},{"date":"2024-06-14","close":184.0257},{"date":"2024-06-17","close":187.001},{"date":"2024-06-18","close":187.1571},{"date":"2024-06-20","close":187.1376},{"date":"2024-06-21","close":187.1571},{"date":"2024-06-24","close":189.8984},{"date":"2024-06-25","close":189.7423},{"date":"2024-06-26","close":189.3423},{"date":"2024-06-27","close":190.0545},{"date":"2024-06-28","close":189.5862},{"date":"2024-07-01","close":188.1619},{"date":"2024-07-02","close":188.9592},{"date":"2024-07-03","close":189.331},{"date":"2024-07-05","close":190.6516},{"date":"2024-07-08","close":191.0429},{"date":"2024-07-09","close":191.0723},{"date":"2024-07-10","close":192.5983},{"date":"2024-07-11","close":194.3787},{"date":"2024-07-12","close":195.8951},{"date":"2024-07-15","close":196.8146},{"date":"2024-07-16","close":199.7396},{"date":"2024-07-17","close":200.9526},{"date":"2024-07-18","close":200.1211},{"date":"2024-07-19","close":199.0352},{"date":"2024-07-22","close":200.62},{"date":"2024-07-23","close":194.7113},{"date":"2024-07-24","close":195.3277},{"date":"2024-07-25","close":185.2223},{"date":"2024-07-26","close":186.1614},{"date":"2024-07-29","close":187.981},{"date":"2024-07-30","close":188.1766},{"date":"2024-07-31","close":190.094},{"date":"2024-08-01","close":193.244},{"date":"2024-08-02","close":195.6505},{"date":"2024-08-05","close":190.9059},{"date":"2024-08-06","close":192.4222},{"date":"2024-08-07","close":197.1766},{"date":"2024-08-08","close":197.1081},{"date":"2024-08-09","close":196.8439},{"date":"2024-08-12","close":195.1711},{"date":"2024-08-13","close":196.032},{"date":"2024-08-14","close":198.0472},{"date":"2024-08-15","close":198.4678},{"date":"2024-08-16","close":198.8493},{"date":"2024-08-19","close":200.5026},{"date":"2024-08-20","close":200.8352},{"date":"2024-08-21","close":201.3439},{"date":"2024-08-22","close":202.4102},{"date":"2024-08-23","close":201.7841},{"date":"2024-08-26","close":202.3319},{"date":"2024-08-27","close":202.4689},{"date":"2024-08-28","close":202.8406},{"date":"2024-08-29","close":201.4613},{"date":"2024-08-30","close":203.6819},{"date":"2024-09-03","close":201.3537},{"date":"2024-09-04","close":203.1928},{"date":"2024-09-05","close":200.9624},{"date":"2024-09-06","close":198.4091},{"date":"2024-09-09","close":200.8352},{"date":"2024-09-10","close":201.8233},{"date":"2024-09-11","close":200.3461},{"date":"2024-09-12","close":200.7765},{"date":"2024-09-13","close":201.3146},{"date":"2024-09-16","close":200.8939},{"date":"2024-09-17","close":197.3624},{"date":"2024-09-18","close":194.8483},{"date":"2024-09-19","close":196.5407},{"date":"2024-09-20","close":197.0103},{"date":"2024-09-23","close":198.3994},{"date":"2024-09-24","close":198.9374},{"date":"2024-09-25","close":200.0428},{"date":"2024-09-26","close":196.4037},{"date":"2024-09-27","close":195.044},{"date":"2024-09-30","close":196.4722},{"date":"2024-10-01","close":196.9026},{"date":"2024-10-02","close":196.3042},{"date":"2024-10-03","close":198.0799},{"date":"2024-10-04","close":196.8732},{"date":"2024-10-07","close":194.8522},{"date":"2024-10-08","close":198.2369},{"date":"2024-10-09","close":200.9643},{"date":"2024-10-10","close":199.2376},{"date":"2024-10-11","close":200.5719},{"date":"2024-10-14","close":201.8767},{"date":"2024-10-15","close":202.5831},{"date":"2024-10-16","close":201.6413},{"date":"2024-10-17","close":201.7295},{"date":"2024-10-18","close":200.9251},{"date":"2024-10-21","close":200.2481},{"date":"2024-10-22","close":200.0617},{"date":"2024-10-23","close":200.1206},{"date":"2024-10-24","close":197.7169},{"date":"2024-10-25","close":196.0491},{"date":"2024-10-28","close":196.6279},{"date":"2024-10-29","close":200.4443},{"date":"2024-10-30","close":195.0484},{"date":"2024-10-31","close":194.2537},{"date":"2024-11-01","close":194.8228},{"date":"2024-11-04","close":196.7947},{"date":"2024-11-05","close":198.3154},{"date":"2024-11-06","close":203.1521},{"date":"2024-11-07","close":204.143},{"date":"2024-11-08","close":207.5866},{"date":"2024-11-11","close":207.8123},{"date":"2024-11-12","close":208.2243},{"date":"2024-11-13","close":210.6181},{"date":"2024-11-14","close":205.4969},{"date":"2024-11-15","close":204.1038},{"date":"2024-11-18","close":205.1241},{"date":"2024-11-19","close":206.9195},{"date":"2024-11-20","close":208.5971},{"date":"2024-11-21","close":210.0099},{"date":"2024-11-22","close":212.6882},{"date":"2024-11-25","close":213.738},{"date":"2024-11-26","close":214.6111},{"date":"2024-11-27","close":214.15},{"date":"2024-11-29","close":214.1697},{"date":"2024-12-02","close":210.8928},{"date":"2024-12-03","close":210.726},{"date":"2024-12-04","close":211.4717},{"date":"2024-12-05","close":211.403},{"date":"2024-12-06","close":212.5803},{"date":"2024-12-09","close":208.3224},{"date":"2024-12-10","close":207.6847},{"date":"2024-12-11","close":206.3701},{"date":"2024-12-12","close":206.1542},{"date":"2024-12-13","close":205.0162},{"date":"2024-12-16","close":204.2019},{"date":"2024-12-17","close":201.7295},{"date":"2024-12-18","close":199.6104},{"date":"2024-12-19","close":200.0912},{"date":"2024-12-20","close":199.8753},{"date":"2024-12-23","close":198.4331},{"date":"2024-12-24","close":200.2775},{"date":"2024-12-26","close":200.2383},{"date":"2024-12-27","close":199.0414},{"date":"2024-12-30","close":197.3834},{"date":"2024-12-31","close":197.3736},{"date":"2025-01-02","close":196.8718},{"date":"2025-01-03","close":197.8065},{"date":"2025-01-06","close":197.7179},{"date":"2025-01-07","close":199.7842},{"date":"2025-01-08","close":203.6313},{"date":"2025-01-10","close":202.972},{"date":"2025-01-13","close":203.8871},{"date":"2025-01-14","close":203.6706},{"date":"2025-01-15","close":206.3862},{"date":"2025-01-16","close":208.5115},{"date":"2025-01-17","close":210.2924},{"date":"2025-01-21","close":211.4829},{"date":"2025-01-22","close":209.0625},{"date":"2025-01-23","close":208.8559},{"date":"2025-01-24","close":208.4229},{"date":"2025-01-27","close":212.1028},{"date":"2025-01-28","close":212.5849},{"date":"2025-01-29","close":208.8952},{"date":"2025-01-30","close":214.8479},{"date":"2025-01-31","close":213.3819},{"date":"2025-02-03","close":217.5045},{"date":"2025-02-04","close":215.7138},{"date":"2025-02-05","close":217.4454},{"date":"2025-02-06","close":218.0063},{"date":"2025-02-07","close":217.5143},{"date":"2025-02-10","close":218.5278},{"date":"2025-02-11","close":219.6593},{"date":"2025-02-12","close":219.9052},{"date":"2025-02-13","close":220.8793},{"date":"2025-02-14","close":227.6487},{"date":"2025-02-18","close":224.874},{"date":"2025-02-19","close":225.9662},{"date":"2025-02-20","close":227.1469},{"date":"2025-02-21","close":227.1567},{"date":"2025-02-24","close":228.9671},{"date":"2025-02-25","close":229.7543},{"date":"2025-02-26","close":227.8455},{"date":"2025-02-27","close":228.9474},{"date":"2025-02-28","close":233.2078},{"date":"2025-03-03","close":235.766},{"date":"2025-03-04","close":232.1452},{"date":"2025-03-05","close":231.968},{"date":"2025-03-06","close":227.7667},{"date":"2025-03-07","close":230.4134},{"date":"2025-03-10","close":229.5476},{"date":"2025-03-11","close":227.9832},{"date":"2025-03-12","close":226.9206},{"date":"2025-03-13","close":225.5923},{"date":"2025-03-14","close":228.2784},{"date":"2025-03-17","close":231.968},{"date":"2025-03-18","close":230.2757},{"date":"2025-03-19","close":230.7874},{"date":"2025-03-20","close":231.0826},{"date":"2025-03-21","close":229.587},{"date":"2025-03-24","close":232.1944},{"date":"2025-03-25","close":233.9654},{"date":"2025-03-26","close":233.926},{"date":"2025-03-27","close":235.9136},{"date":"2025-03-28","close":234.7033},{"date":"2025-03-31","close":238.2651},{"date":"2025-04-01","close":239.8},{"date":"2025-04-02","close":241.457},{"date":"2025-04-03","close":245.0272},{"date":"2025-04-04","close":232.1861},{"date":"2025-04-07","close":227.7578},{"date":"2025-04-08","close":224.079},{"date":"2025-04-09","close":235.9733},{"date":"2025-04-10","close":236.93},{"date":"2025-04-11","close":240.5693},{"date":"2025-04-14","close":242.1868},{"date":"2025-04-15","close":241.6345},{"date":"2025-04-16","close":240.2635},{"date":"2025-04-17","close":239.9381},{"date":"2025-04-21","close":235.0955},{"date":"2025-04-22","close":239.2379},{"date":"2025-04-23","close":238.0543},{"date":"2025-04-24","close":237.4527},{"date":"2025-04-25","close":240.2142},{"date":"2025-04-28","close":242.7292},{"date":"2025-04-29","close":244.2974},{"date":"2025-04-30","close":247.3055},{"date":"2025-05-01","close":245.9839},{"date":"2025-05-02","close":247.0786},{"date":"2025-05-05","close":247.2858},{"date":"2025-05-06","close":247.4041},{"date":"2025-05-07","close":248.3509},{"date":"2025-05-08","close":245.905},{"date":"2025-05-09","close":245.1653},{"date":"2025-05-12","close":238.1431},{"date":"2025-05-13","close":234.7208},{"date":"2025-05-14","close":234.7997},{"date":"2025-05-15","close":241.595},{"date":"2025-05-16","close":244.3862},{"date":"2025-05-19","close":246.9307},{"date":"2025-05-20","close":248.7257},{"date":"2025-05-21","close":248.7257},{"date":"2025-05-22","close":247.552},{"date":"2025-05-23","close":249.3865},{"date":"2025-05-27","close":251.4084},{"date":"2025-05-28","close":250.5897},{"date":"2025-05-29","close":250.9448},{"date":"2025-05-30","close":253.7556},{"date":"2025-06-02","close":254.5249},{"date":"2025-06-03","close":252.937},{"date":"2025-06-04","close":250.6292},{"date":"2025-06-05","close":249.6824},{"date":"2025-06-06","close":249.495},{"date":"2025-06-09","close":245.974},{"date":"2025-06-10","close":244.5834},{"date":"2025-06-11","close":244.83},{"date":"2025-06-12","close":248.3904},{"date":"2025-06-13","close":247.8085},{"date":"2025-06-16","close":245.0765},{"date":"2025-06-17","close":245.5598},{"date":"2025-06-18","close":244.8694},{"date":"2025-06-20","close":244.7807},{"date":"2025-06-23","close":247.2364},{"date":"2025-06-24","close":247.3055},{"date":"2025-06-25","close":240.5298},{"date":"2025-06-26","close":241.3583},{"date":"2025-06-27","close":241.0131},{"date":"2025-06-30","close":243.2224},{"date":"2025-07-01","close":241.309},{"date":"2025-07-02","close":234.9819},{"date":"2025-07-03","close":238.3926},{"date":"2025-07-07","close":239.7173},{"date":"2025-07-08","close":236.5835},{"date":"2025-07-09","close":237.7698},{"date":"2025-07-10","close":237.3546},{"date":"2025-07-11","close":238.4618},{"date":"2025-07-14","close":241.3881},{"date":"2025-07-15","close":239.1044},{"date":"2025-07-16","close":238.6002},{"date":"2025-07-17","close":237.4337},{"date":"2025-07-18","close":237.7599},{"date":"2025-07-21","close":237.3051},{"date":"2025-07-22","close":239.5493},{"date":"2025-07-23","close":240.4983},{"date":"2025-07-24","close":242.3174},{"date":"2025-07-25","close":242.3668},{"date":"2025-07-28","close":238.6595},{"date":"2025-07-29","close":243.2114},{"date":"2025-07-30","close":229.0543},{"date":"2025-07-31","close":228.0262},{"date":"2025-08-01","close":228.5798},{"date":"2025-08-04","close":229.0741},{"date":"2025-08-05","close":229.4399},{"date":"2025-08-06","close":232.8408},{"date":"2025-08-07","close":232.9495},{"date":"2025-08-08","close":232.5343},{"date":"2025-08-11","close":234.3336},{"date":"2025-08-12","close":230.8734},{"date":"2025-08-13","close":230.0924},{"date":"2025-08-14","close":229.865},{"date":"2025-08-15","close":230.2011},{"date":"2025-08-18","close":229.7859},{"date":"2025-08-19","close":232.1289},{"date":"2025-08-20","close":233.424},{"date":"2025-08-21","close":232.7617},{"date":"2025-08-22","close":231.6544},{"date":"2025-08-25","close":229.5783},{"date":"2025-08-26","close":231.6643},{"date":"2025-08-27","close":232.2278},{"date":"2025-08-28","close":230.4483},{"date":"2025-08-29","close":231.3084},{"date":"2025-09-02","close":230.4681},{"date":"2025-09-03","close":229.8452},{"date":"2025-09-04","close":231.1898},{"date":"2025-09-05","close":227.1166},{"date":"2025-09-08","close":225.5348},{"date":"2025-09-09","close":226.4641},{"date":"2025-09-10","close":225.9105},{"date":"2025-09-11","close":229.5684},{"date":"2025-09-12","close":225.8808},{"date":"2025-09-15","close":225.5447},{"date":"2025-09-16","close":222.7667},{"date":"2025-09-17","close":223.696},{"date":"2025-09-18","close":224.131},{"date":"2025-09-19","close":224.3584},{"date":"2025-09-22","close":223.6861},{"date":"2025-09-23","close":224.9417},{"date":"2025-09-24","close":224.8131},{"date":"2025-09-25","close":224.2793},{"date":"2025-09-26","close":225.6139},{"date":"2025-09-29","close":226.4542},{"date":"2025-09-30","close":226.8695},{"date":"2025-10-01","close":224.7044},{"date":"2025-10-02","close":220.656},{"date":"2025-10-03","close":222.2224},{"date":"2025-10-06","close":221.2607},{"date":"2025-10-07","close":220.8344},{"date":"2025-10-08","close":223.4121},{"date":"2025-10-09","close":219.7835},{"date":"2025-10-10","close":223.2237},{"date":"2025-10-13","close":221.1219},{"date":"2025-10-14","close":222.5495},{"date":"2025-10-15","close":219.1292},{"date":"2025-10-16","close":216.3533},{"date":"2025-10-17","close":217.9296},{"date":"2025-10-20","close":218.2369},{"date":"2025-10-21","close":219.04},{"date":"2025-10-22","close":221.3599},{"date":"2025-10-23","close":221.1913},{"date":"2025-10-24","close":221.1715},{"date":"2025-10-27","close":219.1391},{"date":"2025-10-28","close":215.8576},{"date":"2025-10-29","close":208.6898},{"date":"2025-10-30","close":208.1148},{"date":"2025-10-31","close":206.4492},{"date":"2025-11-03","close":203.5147},{"date":"2025-11-04","close":205.9535},{"date":"2025-11-05","close":204.6548},{"date":"2025-11-06","close":202.4737},{"date":"2025-11-07","close":203.822},{"date":"2025-11-10","close":202.3646},{"date":"2025-11-11","close":205.3487},{"date":"2025-11-12","close":203.3858},{"date":"2025-11-13","close":204.2483},{"date":"2025-11-14","close":207.9958},{"date":"2025-11-17","close":208.0057},{"date":"2025-11-18","close":212.12},{"date":"2025-11-19","close":215.5998},{"date":"2025-11-20","close":216.5516},{"date":"2025-11-21","close":217.1167},{"date":"2025-11-24","close":213.3097},{"date":"2025-11-25","close":215.2231},{"date":"2025-11-26","close":215.5007},{"date":"2025-11-28","close":215.1933},{"date":"2025-12-01","close":212.2291},{"date":"2025-12-02","close":210.8411},{"date":"2025-12-03","close":213.5179},{"date":"2025-12-04","close":213.27},{"date":"2025-12-05","close":214.6679},{"date":"2025-12-08","close":209.6217},{"date":"2025-12-09","close":207.5199},{"date":"2025-12-10","close":205.775},{"date":"2025-12-11","close":209.3639},{"date":"2025-12-12","close":211.8127},{"date":"2025-12-15","close":213.4782},{"date":"2025-12-16","close":212.1696},{"date":"2025-12-17","close":212.8834},{"date":"2025-12-18","close":211.6243},{"date":"2025-12-19","close":211.3071},{"date":"2025-12-22","close":211.089},{"date":"2025-12-23","close":211.2277},{"date":"2025-12-24","close":211.3665},{"date":"2025-12-26","close":211.5351},{"date":"2025-12-29","close":212.6752},{"date":"2025-12-30","close":212.8437},{"date":"2025-12-31","close":210.1075},{"date":"2026-01-02","close":209.012},{"date":"2026-01-05","close":211.637},{"date":"2026-01-06","close":209.7378},{"date":"2026-01-07","close":207.8983},{"date":"2026-01-08","close":210.6626},{"date":"2026-01-09","close":211.0206},{"date":"2026-01-12","close":209.6583},{"date":"2026-01-13","close":208.4651},{"date":"2026-01-14","close":209.7876},{"date":"2026-01-15","close":209.5986},{"date":"2026-01-16","close":209.7677},{"date":"2026-01-20","close":209.4296},{"date":"2026-01-21","close":213.0789},{"date":"2026-01-22","close":214.5306},{"date":"2026-01-23","close":216.3801},{"date":"2026-01-26","close":217.8418},{"date":"2026-01-27","close":215.9625},{"date":"2026-01-28","close":216.3701},{"date":"2026-01-29","close":213.5363},{"date":"2026-01-30","close":213.8743},{"date":"2026-02-02","close":214.5107},{"date":"2026-02-03","close":212.7408},{"date":"2026-02-04","close":216.9668},{"date":"2026-02-05","close":217.4838},{"date":"2026-02-06","close":218.6969},{"date":"2026-02-09","close":222.8135},{"date":"2026-02-10","close":221.8092},{"date":"2026-02-11","close":224.6928},{"date":"2026-02-12","close":219.6217},{"date":"2026-02-13","close":221.9087},{"date":"2026-02-17","close":219.9399},{"date":"2026-02-18","close":215.6144},{"date":"2026-02-19","close":220.3774},{"date":"2026-02-20","close":218.2594},{"date":"2026-02-23","close":219.9399},{"date":"2026-02-24","close":219.4924},{"date":"2026-02-25","close":220.3376},{"date":"2026-02-26","close":223.3206},{"date":"2026-02-27","close":227.7057},{"date":"2026-03-02","close":229.068},{"date":"2026-03-03","close":230.9572},{"date":"2026-03-04","close":230.2612},{"date":"2026-03-05","close":230.3606},{"date":"2026-03-06","close":229.7441},{"date":"2026-03-09","close":228.8393},{"date":"2026-03-10","close":222.2666},{"date":"2026-03-11","close":222.5252},{"date":"2026-03-12","close":224.5039},{"date":"2026-03-13","close":223.0124},{"date":"2026-03-16","close":222.8632},{"date":"2026-03-17","close":223.4996},{"date":"2026-03-18","close":220.7353},{"date":"2026-03-19","close":221.7595},{"date":"2026-03-20","close":218.0605},{"date":"2026-03-23","close":215.5051},{"date":"2026-03-24","close":214.0533},{"date":"2026-03-25","close":214.3317},{"date":"2026-03-26","close":216.042},{"date":"2026-03-27","close":214.6101},{"date":"2026-03-30","close":220.4271},{"date":"2026-03-31","close":217.7821},{"date":"2026-04-01","close":219.4029},{"date":"2026-04-02","close":222.55},{"date":"2026-04-06","close":220.2267},{"date":"2026-04-07","close":219.7481},{"date":"2026-04-08","close":215.8892},{"date":"2026-04-09","close":216.3778},{"date":"2026-04-10","close":214.0445},{"date":"2026-04-13","close":212.8679},{"date":"2026-04-14","close":211.1229},{"date":"2026-04-15","close":210.2653},{"date":"2026-04-16","close":209.0588},{"date":"2026-04-17","close":207.0645},{"date":"2026-04-20","close":207.8523},{"date":"2026-04-21","close":204.7113},{"date":"2026-04-22","close":204.7013},{"date":"2026-04-23","close":213.4263},{"date":"2026-04-24","close":209.1884},{"date":"2026-04-27","close":205.519},{"date":"2026-04-28","close":207.5531},{"date":"2026-04-29","close":207.7127},{"date":"2026-04-30","close":208.6201},{"date":"2026-05-01","close":205.9677},{"date":"2026-05-04","close":205.9577},{"date":"2026-05-05","close":203.2954},{"date":"2026-05-06","close":199.1174},{"date":"2026-05-07","close":200.9721},{"date":"2026-05-08","close":199.4465},{"date":"2026-05-11","close":197.163},{"date":"2026-05-12","close":201.7997},{"date":"2026-05-13","close":203.086},{"date":"2026-05-14","close":208.0816},{"date":"2026-05-15","close":207.7227},{"date":"2026-05-18","close":213.9049},{"date":"2026-05-19","close":214.3536},{"date":"2026-05-20","close":211.5915},{"date":"2026-05-21","close":207.4933},{"date":"2026-05-22","close":208.3309},{"date":"2026-05-26","close":206.4563},{"date":"2026-05-27","close":205.0105},{"date":"2026-05-28","close":203.1059},{"date":"2026-05-29","close":199.8653},{"date":"2026-06-01","close":200.2541},{"date":"2026-06-02","close":201.0917},{"date":"2026-06-03","close":203.6145},{"date":"2026-06-04","close":207.3138},{"date":"2026-06-05","close":209.4377},{"date":"2026-06-08","close":204.3424},{"date":"2026-06-09","close":209.5773},{"date":"2026-06-10","close":211.9804},{"date":"2026-06-11","close":207.4534},{"date":"2026-06-12","close":209.3081},{"date":"2026-06-15","close":207.4933},{"date":"2026-06-16","close":208.4306},{"date":"2026-06-17","close":206.8352},{"date":"2026-06-18","close":204.3523},{"date":"2026-06-22","close":203.774},{"date":"2026-06-23","close":208.5004},{"date":"2026-06-24","close":212.9676},{"date":"2026-06-25","close":212.8878},{"date":"2026-06-26","close":215.7695},{"date":"2026-06-29","close":214.0644},{"date":"2026-06-30","close":212.469},{"date":"2026-07-01","close":214.0943},{"date":"2026-07-02","close":217.34},{"date":"2026-07-06","close":214.58},{"date":"2026-07-07","close":222.46},{"date":"2026-07-08","close":220.46},{"date":"2026-07-09","close":218.69},{"date":"2026-07-10","close":219.2},{"date":"2026-07-13","close":223.38},{"date":"2026-07-14","close":220.03},{"date":"2026-07-15","close":217.34},{"date":"2026-07-16","close":224.51},{"date":"2026-07-17","close":222.31},{"date":"2026-07-20","close":220.53},{"date":"2026-07-21","close":214.63},{"date":"2026-07-22","close":216.52},{"date":"2026-07-23","close":217.42},{"date":"2026-07-24","close":216.91},{"date":"2026-07-27","close":216.9},{"date":"2026-07-28","close":216.63},{"date":"2026-07-29","close":218.91},{"date":"2026-07-30","close":211.33},{"date":"2026-07-31","close":210.55},{"date":"2026-08-03","close":209.62},{"date":"2026-08-04","close":207.66},{"date":"2026-08-05","close":207.02},{"date":"2026-08-06","close":209.59},{"date":"2026-08-07","close":214.56},{"date":"2026-08-10","close":214.62},{"date":"2026-08-11","close":215.08},{"date":"2026-08-12","close":214.26},{"date":"2026-08-13","close":215.22},{"date":"2026-08-14","close":214.71},{"date":"2026-08-17","close":215.26},{"date":"2026-08-18","close":216.97},{"date":"2026-08-19","close":221.04},{"date":"2026-08-20","close":219.5},{"date":"2026-08-21","close":220.67},{"date":"2026-08-24","close":223.08},{"date":"2026-08-25","close":220.96},{"date":"2026-08-26","close":222.18},{"date":"2026-08-27","close":219.27},{"date":"2026-08-28","close":222.11},{"date":"2026-08-31","close":220.92},{"date":"2026-09-01","close":223.29},{"date":"2026-09-02","close":222.52},{"date":"2026-09-03","close":225.12},{"date":"2026-09-04","close":222.71},{"date":"2026-09-08","close":221.63},{"date":"2026-09-09","close":222.47},{"date":"2026-09-10","close":221.08},{"date":"2026-09-11","close":222.74},{"date":"2026-09-14","close":225.85},{"date":"2026-09-15","close":223.04},{"date":"2026-09-16","close":219.8},{"date":"2026-09-17","close":218.93},{"date":"2026-09-18","close":218.07},{"date":"2026-09-21","close":213.93},{"date":"2026-09-22","close":213.88},{"date":"2026-09-23","close":213.1},{"date":"2026-09-24","close":212.72},{"date":"2026-09-25","close":212.1},{"date":"2026-09-28","close":212.2514},{"date":"2026-09-29","close":211.2446},{"date":"2026-09-30","close":209.2011},{"date":"2026-10-01","close":206.3204},{"date":"2026-10-02","close":209.56},{"date":"2026-10-05","close":212.83},{"date":"2026-10-06","close":214.74},{"date":"2026-10-07","close":216.18},{"date":"2026-10-08","close":216.84},{"date":"2026-10-09","close":216.88},{"date":"2026-10-12","close":219.75},{"date":"2026-10-13","close":219.91},{"date":"2026-10-14","close":224.44},{"date":"2026-10-15","close":229.65},{"date":"2026-10-16","close":231.54},{"date":"2026-10-19","close":229.03},{"date":"2026-10-20","close":232.98},{"date":"2026-10-21","close":230.32},{"date":"2026-10-22","close":241.86}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":241.9,"low_30d":205.86,"support":209.52,"high_30d":242.415,"change_1d":5.0,"change_7d":4.5,"change_30d":8.6,"resistance":238.76,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.72,"per":31.6,"quarter":"2024-Q2"},{"pbr":4.8,"per":31.31,"quarter":"2024-Q3"},{"pbr":4.74,"per":30.6,"quarter":"2024-Q4"},{"pbr":5.6,"per":36.21,"quarter":"2025-Q1"},{"pbr":5.53,"per":36.09,"quarter":"2025-Q2"},{"pbr":5.24,"per":33.22,"quarter":"2025-Q3"},{"pbr":4.81,"per":29.97,"quarter":"2025-Q4"},{"pbr":4.98,"per":30.54,"quarter":"2026-Q1"},{"pbr":4.84,"per":29.47,"quarter":"2026-Q2"},{"pbr":5.51,"per":33.55,"quarter":"현재"}],"timeline":[{"close":189.5862,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":196.4722,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":197.3736,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":238.2651,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":243.2224,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":226.8695,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":210.1075,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":217.7821,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":212.469,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.03,"pbr_5y_low":4.72,"per_5y_avg":32.11,"per_5y_low":29.47,"current_pbr":5.51,"current_per":33.55,"pbr_5y_high":5.6,"per_5y_high":36.21,"pbr_5y_median":4.84,"per_5y_median":31.31,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":77.8,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 88 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Waste Management"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.7%"},"momentum":{"grade":"B","reason":"RSI 88"},"valuation":{"grade":"C","reason":"PER 33.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.17,"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":1.12,"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":42.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.94,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.72,"per":31.6,"close":189.5862,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.8,"per":31.31,"close":196.4722,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.74,"per":30.6,"close":197.3736,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.6,"per":36.21,"close":238.2651,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.53,"per":36.09,"close":243.2224,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.24,"per":33.22,"close":226.8695,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.81,"per":29.97,"close":210.1075,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.98,"per":30.54,"close":217.7821,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.84,"per":29.47,"close":212.469,"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":"33.5배"},{"label":"PBR","value":"5.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.85,"pbr":null,"per":null,"roa":0.016098296311044116,"roe":0.04704122340425532,"revenue":4430000000.0,"market_cap":null,"net_income":566000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.42144469525959366,"total_assets":35159000000.0,"total_equity":12032000000.0,"profit_margin":0.12776523702031603,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":901000000.0,"operating_margin":0.20338600451467267},{"eps":1.7,"pbr":null,"per":null,"roa":0.015173410404624277,"roe":0.04382303839732888,"revenue":4113000000.0,"market_cap":null,"net_income":525000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3053732069049356,"total_assets":34600000000.0,"total_equity":11980000000.0,"profit_margin":0.1276440554339898,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":831000000.0,"operating_margin":0.20204230488694383},{"eps":1.76,"pbr":null,"per":null,"roa":0.015829599022289472,"roe":0.045454545454545456,"revenue":4135000000.0,"market_cap":null,"net_income":544000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.41862152357920196,"total_assets":34366000000.0,"total_equity":11968000000.0,"profit_margin":0.13155985489721886,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":807000000.0,"operating_margin":0.1951632406287787},{"eps":1.9,"pbr":null,"per":null,"roa":0.016277486756044866,"roe":0.046331395838598265,"revenue":4212000000.0,"market_cap":null,"net_income":550000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.41524216524216523,"total_assets":33789000000.0,"total_equity":11871000000.0,"profit_margin":0.1305792972459639,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":839000000.0,"operating_margin":0.19919278252611586},{"eps":1.77,"pbr":null,"per":null,"roa":0.0164685450788993,"roe":0.04564315352697095,"revenue":4235000000.0,"market_cap":null,"net_income":550000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.42172373081463993,"total_assets":33397000000.0,"total_equity":12050000000.0,"profit_margin":0.12987012987012986,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":870000000.0,"operating_margin":0.20543093270365997},{"eps":1.58,"pbr":null,"per":null,"roa":0.014953327492976468,"roe":0.042441910314670324,"revenue":4009000000.0,"market_cap":null,"net_income":495000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4227987029184335,"total_assets":33103000000.0,"total_equity":11663000000.0,"profit_margin":0.12347218757794962,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":807000000.0,"operating_margin":0.20129708156647544},{"eps":1.58,"pbr":null,"per":null,"roa":0.01580149373495463,"roe":0.044892590968873304,"revenue":4046000000.0,"market_cap":null,"net_income":512000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3111715274345032,"total_assets":32402000000.0,"total_equity":11405000000.0,"profit_margin":0.12654473554127532,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":812000000.0,"operating_margin":0.20069204152249134},{"eps":1.81,"pbr":null,"per":null,"roa":0.017781368068346837,"roe":0.050379381590196635,"revenue":4076200000.0,"market_cap":null,"net_income":565700000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.30925862322751585,"total_assets":31814200000.0,"total_equity":11228800000.0,"profit_margin":0.13878121780089298,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":854600000.0,"operating_margin":0.2096560522054855},{"eps":1.61,"pbr":null,"per":null,"roa":0.016017360752299266,"roe":0.04647845090003726,"revenue":4048000000.0,"market_cap":null,"net_income":511500000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.30279150197628457,"total_assets":31934100000.0,"total_equity":11005100000.0,"profit_margin":0.12635869565217392,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":818100000.0,"operating_margin":0.20209980237154151},{"eps":1.4503015784685729,"pbr":null,"per":null,"roa":0.014460657007109239,"roe":0.04194162553836485,"revenue":3861700000.0,"market_cap":null,"net_income":453800000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.29849548126472797,"total_assets":31381700000.0,"total_equity":10819800000.0,"profit_margin":0.11751301240386358,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":738700000.0,"operating_margin":0.19128881062744388},{"eps":1.404919730927247,"pbr":null,"per":null,"roa":0.01399554282075772,"roe":0.04169986719787517,"revenue":3831600000.0,"market_cap":null,"net_income":439600000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2977346278317152,"total_assets":31410000000.0,"total_equity":10542000000.0,"profit_margin":0.11473013884539096,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":714100000.0,"operating_margin":0.18637122872951248},{"eps":1.5346734640383621,"pbr":null,"per":null,"roa":0.015983863022088488,"roe":0.04648011382885019,"revenue":3825900000.0,"market_cap":null,"net_income":480200000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.29658381034527825,"total_assets":30042800000.0,"total_equity":10331300000.0,"profit_margin":0.1255129512010246,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":738800000.0,"operating_margin":0.1931048903525968}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.9999,"per":31.6,"date":"2024-06","close":189.59,"source":"reported"},{"eps":5.9999,"per":31.68,"date":"2024-07","close":190.09,"source":"reported"},{"eps":5.9999,"per":33.95,"date":"2024-08","close":203.68,"source":"reported"},{"eps":6.2752,"per":31.31,"date":"2024-09","close":196.47,"source":"reported"},{"eps":6.2752,"per":30.96,"date":"2024-10","close":194.25,"source":"reported"},{"eps":6.2752,"per":34.13,"date":"2024-11","close":214.17,"source":"reported"},{"eps":6.4503,"per":30.6,"date":"2024-12","close":197.37,"source":"reported"},{"eps":6.4503,"per":33.08,"date":"2025-01","close":213.38,"source":"reported"},{"eps":6.4503,"per":36.15,"date":"2025-02","close":233.21,"source":"reported"},{"eps":6.58,"per":36.21,"date":"2025-03","close":238.27,"source":"reported"},{"eps":6.58,"per":37.58,"date":"2025-04","close":247.31,"source":"reported"},{"eps":6.58,"per":38.56,"date":"2025-05","close":253.76,"source":"reported"},{"eps":6.74,"per":36.09,"date":"2025-06","close":243.22,"source":"reported"},{"eps":6.74,"per":33.83,"date":"2025-07","close":228.03,"source":"reported"},{"eps":6.74,"per":34.32,"date":"2025-08","close":231.31,"source":"reported"},{"eps":6.83,"per":33.22,"date":"2025-09","close":226.87,"source":"reported"},{"eps":6.83,"per":30.23,"date":"2025-10","close":206.45,"source":"reported"},{"eps":6.83,"per":31.51,"date":"2025-11","close":215.19,"source":"reported"},{"eps":7.01,"per":29.97,"date":"2025-12","close":210.11,"source":"reported"},{"eps":7.01,"per":30.51,"date":"2026-01","close":213.87,"source":"reported"},{"eps":7.01,"per":32.48,"date":"2026-02","close":227.71,"source":"reported"},{"eps":7.13,"per":30.54,"date":"2026-03","close":217.78,"source":"reported"},{"eps":7.13,"per":29.26,"date":"2026-04","close":208.62,"source":"reported"},{"eps":7.13,"per":28.03,"date":"2026-05","close":199.87,"source":"reported"},{"eps":7.21,"per":29.47,"date":"2026-06","close":212.47,"source":"reported"},{"eps":7.21,"per":29.2,"date":"2026-07","close":210.55,"source":"reported"},{"eps":7.21,"per":30.64,"date":"2026-08","close":220.92,"source":"reported"},{"eps":7.21,"per":29.02,"date":"2026-09","close":209.2,"source":"reported"},{"eps":7.21,"per":33.55,"date":"2026-10","close":241.86,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.33,"std":2.68,"count":29,"current":33.55,"lower_1sd":29.65,"upper_1sd":35.02},"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":"Republic Services, Inc.","phase":"above-fold","symbol_resolved":true}