{"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":"2026-10-23T10:03:19.131479+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.7,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":26.4,"direction":"higher_better","percentile":78}],"summary":"매출 +1.7%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":68.1,"direction":null,"percentile":68},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.8,"direction":"higher_better","percentile":39}],"summary":"RSI 68","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.56x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":50.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":33.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.17,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.2x","percentile":46}},"signals":[],"summary":"SBA Communications Corp(SBAC)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 189.21억. 현재가 $178.39, 전일 대비 +2.9%, 30일 -3.8%. PER 17.6배. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.02%","value_pct":2.02},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":35.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null}],"summary":"배당성향 35%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.02},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.1557990056483618,"grade":"B","trend":"상승","atr_14":6.6210714285714305,"rsi_14":68.06463326071167,"sma_20":172.844,"sma_60":179.63766666666663,"comment":"상승 추세, RSI 68","analysis":"RSI(14) 68.1로 강세 구간입니다. MACD(1.16)가 시그널선(0.27)을 상회합니다(골든크로스). SMA20 173, SMA60 180 — 혼조세입니다. 볼린저밴드 154~192 (현재 위치 64%).","bb_lower":153.57619638879407,"bb_upper":192.11180361120591,"macd_signal":0.271517606098103},"change_pct":2.87,"chart_data":[{"date":"2024-10-23","open":232.75,"high":235.37,"low":232.31,"close":234.66,"volume":495982,"rsi_14":54.74,"sma_20":240.76,"sma_60":232.93,"sma_120":215.78},{"date":"2024-10-24","open":233.85,"high":237.2,"low":233.85,"close":236.96,"volume":787502,"rsi_14":64.18,"sma_20":241.25,"sma_60":233.37,"sma_120":216.22},{"date":"2024-10-25","open":237.88,"high":237.89,"low":232.7,"close":232.83,"volume":599069,"rsi_14":55.14,"sma_20":241.41,"sma_60":233.61,"sma_120":216.63},{"date":"2024-10-28","open":234.46,"high":236.09,"low":230.46,"close":231.05,"volume":1324250,"rsi_14":51.63,"sma_20":241.37,"sma_60":233.78,"sma_120":217.0},{"date":"2024-10-29","open":232.07,"high":232.65,"low":222.68,"close":223.17,"volume":1363466,"rsi_14":45.92,"sma_20":240.83,"sma_60":233.96,"sma_120":217.28},{"date":"2024-10-30","open":223.93,"high":228.09,"low":221.67,"close":223.29,"volume":821904,"rsi_14":48.45,"sma_20":240.32,"sma_60":234.15,"sma_120":217.56},{"date":"2024-10-31","open":220.76,"high":224.57,"low":220.07,"close":220.97,"volume":803517,"rsi_14":45.58,"sma_20":239.8,"sma_60":234.39,"sma_120":217.83},{"date":"2024-11-01","open":220.2,"high":222.8,"low":216.87,"close":217.23,"volume":720215,"rsi_14":33.54,"sma_20":239.31,"sma_60":234.54,"sma_120":218.06},{"date":"2024-11-04","open":219.97,"high":221.57,"low":217.6,"close":220.3,"volume":785363,"rsi_14":22.18,"sma_20":238.86,"sma_60":234.8,"sma_120":218.31},{"date":"2024-11-05","open":218.87,"high":220.79,"low":216.86,"close":219.9,"volume":682258,"rsi_14":22.27,"sma_20":238.35,"sma_60":235.01,"sma_120":218.52},{"date":"2024-11-06","open":208.56,"high":213.09,"low":204.52,"close":210.65,"volume":2237326,"rsi_14":18.27,"sma_20":237.51,"sma_60":235.01,"sma_120":218.66},{"date":"2024-11-07","open":211.85,"high":214.12,"low":209.68,"close":213.37,"volume":1860241,"rsi_14":22.68,"sma_20":236.93,"sma_60":235.07,"sma_120":218.84},{"date":"2024-11-08","open":214.99,"high":216.5,"low":213.8,"close":215.63,"volume":1332330,"rsi_14":28.62,"sma_20":236.45,"sma_60":235.22,"sma_120":219.05},{"date":"2024-11-11","open":214.39,"high":216.01,"low":211.39,"close":212.03,"volume":1077530,"rsi_14":27.59,"sma_20":235.47,"sma_60":235.26,"sma_120":219.23},{"date":"2024-11-12","open":211.51,"high":211.97,"low":207.48,"close":211.47,"volume":1153820,"rsi_14":23.71,"sma_20":233.98,"sma_60":235.28,"sma_120":219.45},{"date":"2024-11-13","open":215.78,"high":215.78,"low":209.72,"close":210.42,"volume":735548,"rsi_14":19.05,"sma_20":232.47,"sma_60":235.26,"sma_120":219.7},{"date":"2024-11-14","open":208.54,"high":213.28,"low":208.08,"close":211.33,"volume":1275642,"rsi_14":21.05,"sma_20":231.04,"sma_60":235.25,"sma_120":219.95},{"date":"2024-11-15","open":211.74,"high":214.7,"low":210.42,"close":213.86,"volume":889861,"rsi_14":27.04,"sma_20":229.72,"sma_60":235.29,"sma_120":220.23},{"date":"2024-11-18","open":211.03,"high":214.55,"low":211.03,"close":214.36,"volume":857917,"rsi_14":34.81,"sma_20":228.62,"sma_60":235.2,"sma_120":220.53},{"date":"2024-11-19","open":214.52,"high":215.69,"low":212.0,"close":212.29,"volume":615312,"rsi_14":32.47,"sma_20":227.53,"sma_60":235.06,"sma_120":220.75},{"date":"2024-11-20","open":211.12,"high":212.82,"low":210.75,"close":211.78,"volume":566396,"rsi_14":34.29,"sma_20":226.29,"sma_60":234.91,"sma_120":220.93},{"date":"2024-11-21","open":210.74,"high":212.74,"low":210.15,"close":212.25,"volume":688565,"rsi_14":39.77,"sma_20":224.96,"sma_60":234.77,"sma_120":221.12},{"date":"2024-11-22","open":213.62,"high":215.14,"low":212.89,"close":213.44,"volume":579295,"rsi_14":35.61,"sma_20":223.9,"sma_60":234.67,"sma_120":221.3},{"date":"2024-11-25","open":216.38,"high":220.36,"low":214.61,"close":218.59,"volume":1012974,"rsi_14":46.4,"sma_20":223.2,"sma_60":234.66,"sma_120":221.55},{"date":"2024-11-26","open":218.64,"high":220.26,"low":217.41,"close":219.18,"volume":644367,"rsi_14":66.28,"sma_20":222.94,"sma_60":234.59,"sma_120":221.81},{"date":"2024-11-27","open":221.03,"high":222.17,"low":220.35,"close":221.04,"volume":396072,"rsi_14":64.95,"sma_20":222.77,"sma_60":234.51,"sma_120":222.1},{"date":"2024-11-29","open":221.27,"high":221.4,"low":218.62,"close":218.85,"volume":351601,"rsi_14":55.05,"sma_20":222.61,"sma_60":234.39,"sma_120":222.37},{"date":"2024-12-02","open":218.66,"high":218.68,"low":214.9,"close":215.65,"volume":644263,"rsi_14":56.07,"sma_20":222.48,"sma_60":234.13,"sma_120":222.63},{"date":"2024-12-03","open":215.65,"high":217.87,"low":215.22,"close":215.79,"volume":644129,"rsi_14":57.85,"sma_20":222.2,"sma_60":233.85,"sma_120":222.85},{"date":"2024-12-04","open":215.22,"high":216.14,"low":211.13,"close":213.59,"volume":872417,"rsi_14":54.91,"sma_20":221.82,"sma_60":233.49,"sma_120":223.05},{"date":"2024-12-05","open":212.58,"high":214.72,"low":211.33,"close":214.33,"volume":622580,"rsi_14":56.44,"sma_20":221.96,"sma_60":233.15,"sma_120":223.26},{"date":"2024-12-06","open":215.52,"high":215.63,"low":209.02,"close":213.17,"volume":1072271,"rsi_14":48.44,"sma_20":221.9,"sma_60":232.83,"sma_120":223.51},{"date":"2024-12-09","open":213.17,"high":217.7,"low":213.17,"close":215.96,"volume":866855,"rsi_14":53.29,"sma_20":221.87,"sma_60":232.5,"sma_120":223.77},{"date":"2024-12-10","open":215.1,"high":215.1,"low":209.32,"close":210.27,"volume":933082,"rsi_14":46.38,"sma_20":221.73,"sma_60":232.04,"sma_120":224.0},{"date":"2024-12-11","open":210.79,"high":211.1,"low":207.5,"close":209.14,"volume":899382,"rsi_14":45.37,"sma_20":221.56,"sma_60":231.56,"sma_120":224.18},{"date":"2024-12-12","open":209.04,"high":211.1,"low":208.09,"close":208.98,"volume":730804,"rsi_14":44.2,"sma_20":221.44,"sma_60":231.16,"sma_120":224.33},{"date":"2024-12-13","open":207.98,"high":208.97,"low":206.11,"close":207.27,"volume":609570,"rsi_14":39.25,"sma_20":221.23,"sma_60":230.76,"sma_120":224.51},{"date":"2024-12-16","open":205.35,"high":207.4,"low":204.74,"close":205.34,"volume":813796,"rsi_14":24.01,"sma_20":220.78,"sma_60":230.31,"sma_120":224.67},{"date":"2024-12-17","open":205.42,"high":206.75,"low":201.04,"close":202.16,"volume":779478,"rsi_14":19.7,"sma_20":220.15,"sma_60":229.78,"sma_120":224.77},{"date":"2024-12-18","open":200.13,"high":202.17,"low":194.32,"close":194.48,"volume":1356925,"rsi_14":10.84,"sma_20":219.23,"sma_60":229.1,"sma_120":224.81},{"date":"2024-12-19","open":193.5,"high":194.82,"low":190.71,"close":191.76,"volume":1819601,"rsi_14":10.67,"sma_20":218.2,"sma_60":228.42,"sma_120":224.88},{"date":"2024-12-20","open":193.46,"high":197.89,"low":193.24,"close":196.91,"volume":2458429,"rsi_14":24.26,"sma_20":217.41,"sma_60":227.87,"sma_120":225.0},{"date":"2024-12-23","open":195.98,"high":196.78,"low":194.04,"close":196.63,"volume":1108959,"rsi_14":23.78,"sma_20":216.54,"sma_60":227.28,"sma_120":225.09},{"date":"2024-12-24","open":195.59,"high":196.6,"low":194.35,"close":195.94,"volume":438293,"rsi_14":24.8,"sma_20":215.37,"sma_60":226.65,"sma_120":225.19},{"date":"2024-12-26","open":195.64,"high":197.44,"low":194.37,"close":197.33,"volume":591978,"rsi_14":26.17,"sma_20":214.24,"sma_60":226.0,"sma_120":225.28},{"date":"2024-12-27","open":195.29,"high":198.8,"low":195.29,"close":196.55,"volume":653472,"rsi_14":26.45,"sma_20":212.97,"sma_60":225.36,"sma_120":225.34},{"date":"2024-12-30","open":196.69,"high":196.93,"low":194.32,"close":196.67,"volume":658848,"rsi_14":20.43,"sma_20":211.82,"sma_60":224.75,"sma_120":225.41},{"date":"2024-12-31","open":198.65,"high":199.12,"low":195.02,"close":197.14,"volume":696667,"rsi_14":26.02,"sma_20":210.87,"sma_60":224.22,"sma_120":225.36},{"date":"2025-01-02","open":198.35,"high":198.59,"low":193.54,"close":193.85,"volume":513751,"rsi_14":24.12,"sma_20":209.73,"sma_60":223.6,"sma_120":225.25},{"date":"2025-01-03","open":194.82,"high":196.33,"low":192.79,"close":195.2,"volume":525857,"rsi_14":27.59,"sma_20":208.78,"sma_60":222.98,"sma_120":225.18},{"date":"2025-01-06","open":194.33,"high":196.15,"low":192.01,"close":192.42,"volume":811172,"rsi_14":26.66,"sma_20":207.65,"sma_60":222.37,"sma_120":225.06},{"date":"2025-01-07","open":192.02,"high":193.64,"low":189.21,"close":189.48,"volume":761066,"rsi_14":25.85,"sma_20":206.43,"sma_60":221.75,"sma_120":224.91},{"date":"2025-01-08","open":189.24,"high":193.41,"low":187.08,"close":193.18,"volume":1131071,"rsi_14":36.54,"sma_20":205.25,"sma_60":221.19,"sma_120":224.82},{"date":"2025-01-10","open":188.7,"high":189.48,"low":186.25,"close":186.46,"volume":1108894,"rsi_14":37.6,"sma_20":204.02,"sma_60":220.4,"sma_120":224.68},{"date":"2025-01-13","open":186.77,"high":188.87,"low":186.31,"close":188.58,"volume":846120,"rsi_14":45.01,"sma_20":202.95,"sma_60":219.5,"sma_120":224.56},{"date":"2025-01-14","open":188.32,"high":190.92,"low":187.87,"close":188.64,"volume":853471,"rsi_14":34.51,"sma_20":201.9,"sma_60":218.6,"sma_120":224.46},{"date":"2025-01-15","open":193.85,"high":194.33,"low":190.41,"close":190.78,"volume":1021009,"rsi_14":39.75,"sma_20":201.05,"sma_60":217.77,"sma_120":224.39},{"date":"2025-01-16","open":191.41,"high":198.3,"low":191.41,"close":197.5,"volume":1188338,"rsi_14":52.27,"sma_20":200.65,"sma_60":217.05,"sma_120":224.34},{"date":"2025-01-17","open":198.81,"high":198.81,"low":196.69,"close":196.95,"volume":697679,"rsi_14":49.44,"sma_20":200.38,"sma_60":216.38,"sma_120":224.24},{"date":"2025-01-21","open":198.12,"high":200.63,"low":196.67,"close":197.68,"volume":670925,"rsi_14":51.67,"sma_20":200.54,"sma_60":215.77,"sma_120":224.13},{"date":"2025-01-22","open":195.89,"high":197.03,"low":191.69,"close":191.91,"volume":996522,"rsi_14":43.95,"sma_20":200.55,"sma_60":215.01,"sma_120":223.97},{"date":"2025-01-23","open":191.87,"high":192.24,"low":188.7,"close":192.19,"volume":576710,"rsi_14":43.69,"sma_20":200.31,"sma_60":214.22,"sma_120":223.8},{"date":"2025-01-24","open":191.89,"high":192.6,"low":189.81,"close":190.39,"volume":673529,"rsi_14":45.41,"sma_20":199.98,"sma_60":213.47,"sma_120":223.54},{"date":"2025-01-27","open":198.68,"high":201.63,"low":196.72,"close":201.14,"volume":1022689,"rsi_14":56.31,"sma_20":200.25,"sma_60":212.94,"sma_120":223.36},{"date":"2025-01-28","open":200.57,"high":200.57,"low":194.47,"close":195.08,"volume":815151,"rsi_14":52.63,"sma_20":200.14,"sma_60":212.44,"sma_120":223.2},{"date":"2025-01-29","open":195.39,"high":195.88,"low":190.33,"close":191.62,"volume":738016,"rsi_14":52.1,"sma_20":199.88,"sma_60":211.88,"sma_120":223.01},{"date":"2025-01-30","open":194.28,"high":195.53,"low":191.0,"close":192.63,"volume":709109,"rsi_14":49.43,"sma_20":199.67,"sma_60":211.37,"sma_120":222.88},{"date":"2025-01-31","open":191.62,"high":194.97,"low":190.65,"close":191.1,"volume":769360,"rsi_14":55.4,"sma_20":199.36,"sma_60":210.9,"sma_120":222.72},{"date":"2025-02-03","open":190.52,"high":192.72,"low":189.58,"close":191.26,"volume":812827,"rsi_14":53.27,"sma_20":199.23,"sma_60":210.39,"sma_120":222.59},{"date":"2025-02-04","open":190.49,"high":191.83,"low":188.83,"close":191.08,"volume":676211,"rsi_14":52.96,"sma_20":199.01,"sma_60":209.87,"sma_120":222.44},{"date":"2025-02-05","open":193.3,"high":197.13,"low":191.02,"close":196.83,"volume":822456,"rsi_14":56.76,"sma_20":199.24,"sma_60":209.62,"sma_120":222.31},{"date":"2025-02-06","open":197.65,"high":198.43,"low":196.94,"close":198.3,"volume":620389,"rsi_14":51.0,"sma_20":199.7,"sma_60":209.34,"sma_120":222.21},{"date":"2025-02-07","open":197.69,"high":200.03,"low":197.02,"close":199.09,"volume":778996,"rsi_14":52.69,"sma_20":200.0,"sma_60":209.04,"sma_120":222.13},{"date":"2025-02-10","open":200.22,"high":200.72,"low":197.05,"close":199.56,"volume":556272,"rsi_14":52.39,"sma_20":200.68,"sma_60":208.81,"sma_120":222.03},{"date":"2025-02-11","open":199.66,"high":202.54,"low":198.88,"close":202.4,"volume":526309,"rsi_14":64.35,"sma_20":201.39,"sma_60":208.63,"sma_120":221.96},{"date":"2025-02-12","open":198.88,"high":202.1,"low":197.45,"close":201.81,"volume":588642,"rsi_14":63.04,"sma_20":202.07,"sma_60":208.47,"sma_120":221.87},{"date":"2025-02-13","open":202.82,"high":202.82,"low":200.69,"close":201.31,"volume":441004,"rsi_14":65.36,"sma_20":202.62,"sma_60":208.3,"sma_120":221.77},{"date":"2025-02-14","open":203.04,"high":204.22,"low":198.59,"close":198.65,"volume":486835,"rsi_14":45.47,"sma_20":202.68,"sma_60":208.04,"sma_120":221.66},{"date":"2025-02-18","open":197.7,"high":199.9,"low":196.91,"close":199.65,"volume":537545,"rsi_14":60.22,"sma_20":202.82,"sma_60":207.78,"sma_120":221.49},{"date":"2025-02-19","open":199.47,"high":201.73,"low":198.01,"close":200.98,"volume":696763,"rsi_14":73.08,"sma_20":202.99,"sma_60":207.59,"sma_120":221.33},{"date":"2025-02-20","open":200.7,"high":203.42,"low":199.54,"close":203.16,"volume":485440,"rsi_14":74.56,"sma_20":203.57,"sma_60":207.44,"sma_120":221.17},{"date":"2025-02-21","open":202.94,"high":207.98,"low":202.67,"close":206.03,"volume":1132676,"rsi_14":82.77,"sma_20":204.28,"sma_60":207.33,"sma_120":221.05},{"date":"2025-02-24","open":206.13,"high":208.55,"low":203.91,"close":205.88,"volume":1171739,"rsi_14":82.08,"sma_20":205.08,"sma_60":207.2,"sma_120":220.94},{"date":"2025-02-25","open":213.29,"high":218.01,"low":210.23,"close":212.0,"volume":1779010,"rsi_14":86.43,"sma_20":205.65,"sma_60":207.09,"sma_120":220.87},{"date":"2025-02-26","open":210.78,"high":213.02,"low":207.69,"close":208.44,"volume":761909,"rsi_14":71.89,"sma_20":206.34,"sma_60":206.9,"sma_120":220.75},{"date":"2025-02-27","open":206.16,"high":211.22,"low":206.06,"close":211.06,"volume":666275,"rsi_14":73.06,"sma_20":207.34,"sma_60":206.73,"sma_120":220.62},{"date":"2025-02-28","open":212.77,"high":213.07,"low":209.17,"close":210.77,"volume":1093981,"rsi_14":71.49,"sma_20":208.28,"sma_60":206.59,"sma_120":220.49},{"date":"2025-03-03","open":209.77,"high":215.16,"low":209.77,"close":214.27,"volume":629561,"rsi_14":74.34,"sma_20":209.48,"sma_60":206.57,"sma_120":220.35},{"date":"2025-03-04","open":215.86,"high":220.51,"low":211.51,"close":212.18,"volume":957986,"rsi_14":66.6,"sma_20":210.56,"sma_60":206.51,"sma_120":220.18},{"date":"2025-03-05","open":208.61,"high":214.03,"low":208.61,"close":213.17,"volume":792239,"rsi_14":69.03,"sma_20":211.7,"sma_60":206.5,"sma_120":219.99},{"date":"2025-03-06","open":213.58,"high":213.58,"low":207.71,"close":211.59,"volume":826763,"rsi_14":66.59,"sma_20":212.46,"sma_60":206.45,"sma_120":219.8},{"date":"2025-03-07","open":212.8,"high":218.58,"low":212.8,"close":216.41,"volume":1520934,"rsi_14":76.81,"sma_20":213.4,"sma_60":206.51,"sma_120":219.67},{"date":"2025-03-10","open":217.32,"high":220.15,"low":215.71,"close":217.56,"volume":1453366,"rsi_14":76.91,"sma_20":214.35,"sma_60":206.53,"sma_120":219.52},{"date":"2025-03-11","open":217.07,"high":219.09,"low":212.82,"close":213.21,"volume":1536439,"rsi_14":66.86,"sma_20":215.06,"sma_60":206.58,"sma_120":219.31},{"date":"2025-03-12","open":211.4,"high":212.5,"low":206.71,"close":209.4,"volume":755395,"rsi_14":58.23,"sma_20":215.42,"sma_60":206.59,"sma_120":219.07},{"date":"2025-03-13","open":210.37,"high":210.97,"low":206.13,"close":208.61,"volume":939297,"rsi_14":52.05,"sma_20":215.72,"sma_60":206.56,"sma_120":218.86},{"date":"2025-03-14","open":209.41,"high":213.43,"low":208.53,"close":212.18,"volume":1282831,"rsi_14":56.47,"sma_20":216.22,"sma_60":206.63,"sma_120":218.7},{"date":"2025-03-17","open":213.14,"high":217.45,"low":212.84,"close":214.78,"volume":926996,"rsi_14":52.28,"sma_20":217.0,"sma_60":206.77,"sma_120":218.54},{"date":"2025-03-18","open":214.26,"high":217.57,"low":212.88,"close":216.97,"volume":750946,"rsi_14":60.48,"sma_20":217.84,"sma_60":207.01,"sma_120":218.4},{"date":"2025-03-19","open":215.06,"high":216.99,"low":211.7,"close":213.7,"volume":794452,"rsi_14":52.14,"sma_20":218.44,"sma_60":207.32,"sma_120":218.21},{"date":"2025-03-20","open":213.96,"high":215.47,"low":212.4,"close":214.85,"volume":632846,"rsi_14":54.03,"sma_20":218.99,"sma_60":207.7,"sma_120":218.06},{"date":"2025-03-21","open":215.27,"high":216.97,"low":213.02,"close":215.5,"volume":1208709,"rsi_14":50.18,"sma_20":219.42,"sma_60":208.0,"sma_120":217.94},{"date":"2025-03-24","open":214.54,"high":216.11,"low":211.59,"close":212.63,"volume":747347,"rsi_14":49.08,"sma_20":219.71,"sma_60":208.26,"sma_120":217.77},{"date":"2025-03-25","open":211.23,"high":211.23,"low":207.54,"close":208.37,"volume":809388,"rsi_14":42.28,"sma_20":219.47,"sma_60":208.45,"sma_120":217.55},{"date":"2025-03-26","open":209.31,"high":210.37,"low":207.5,"close":208.75,"volume":394488,"rsi_14":44.69,"sma_20":219.43,"sma_60":208.63,"sma_120":217.32},{"date":"2025-03-27","open":209.21,"high":211.65,"low":208.56,"close":210.38,"volume":558115,"rsi_14":39.42,"sma_20":219.34,"sma_60":208.85,"sma_120":217.1},{"date":"2025-03-28","open":212.21,"high":212.21,"low":209.63,"close":210.83,"volume":533764,"rsi_14":38.14,"sma_20":219.28,"sma_60":209.08,"sma_120":216.91},{"date":"2025-03-31","open":212.69,"high":216.62,"low":211.82,"close":213.91,"volume":1209485,"rsi_14":49.37,"sma_20":219.21,"sma_60":209.35,"sma_120":216.78},{"date":"2025-04-01","open":213.77,"high":216.13,"low":211.57,"close":214.31,"volume":670943,"rsi_14":56.76,"sma_20":219.26,"sma_60":209.68,"sma_120":216.64},{"date":"2025-04-02","open":213.29,"high":214.58,"low":211.32,"close":213.26,"volume":708043,"rsi_14":58.44,"sma_20":219.21,"sma_60":209.97,"sma_120":216.48},{"date":"2025-04-03","open":218.51,"high":228.34,"low":218.2,"close":224.47,"volume":1610247,"rsi_14":67.47,"sma_20":219.82,"sma_60":210.51,"sma_120":216.44},{"date":"2025-04-04","open":225.18,"high":227.92,"low":213.67,"close":213.81,"volume":2220141,"rsi_14":48.89,"sma_20":219.63,"sma_60":210.91,"sma_120":216.33},{"date":"2025-04-07","open":197.81,"high":213.81,"low":197.37,"close":208.49,"volume":1982319,"rsi_14":40.86,"sma_20":219.1,"sma_60":211.15,"sma_120":216.17},{"date":"2025-04-08","open":211.19,"high":211.19,"low":200.69,"close":202.79,"volume":1736687,"rsi_14":38.82,"sma_20":218.51,"sma_60":211.42,"sma_120":215.91},{"date":"2025-04-09","open":201.32,"high":209.81,"low":195.84,"close":206.26,"volume":1931133,"rsi_14":41.6,"sma_20":218.29,"sma_60":211.7,"sma_120":215.6},{"date":"2025-04-10","open":207.38,"high":212.42,"low":200.83,"close":206.32,"volume":1530556,"rsi_14":40.92,"sma_20":218.17,"sma_60":211.99,"sma_120":215.3},{"date":"2025-04-11","open":206.47,"high":213.91,"low":204.57,"close":213.11,"volume":1118083,"rsi_14":50.44,"sma_20":218.22,"sma_60":212.35,"sma_120":215.06},{"date":"2025-04-14","open":212.36,"high":219.21,"low":211.7,"close":218.5,"volume":860554,"rsi_14":59.11,"sma_20":218.41,"sma_60":212.7,"sma_120":214.87},{"date":"2025-04-15","open":219.62,"high":221.05,"low":217.5,"close":218.64,"volume":747400,"rsi_14":58.93,"sma_20":218.5,"sma_60":213.05,"sma_120":214.72},{"date":"2025-04-16","open":215.73,"high":222.41,"low":215.73,"close":219.42,"volume":1622587,"rsi_14":58.29,"sma_20":218.79,"sma_60":213.41,"sma_120":214.59},{"date":"2025-04-17","open":220.08,"high":224.87,"low":220.08,"close":222.71,"volume":1308133,"rsi_14":60.36,"sma_20":219.2,"sma_60":213.92,"sma_120":214.46},{"date":"2025-04-21","open":223.1,"high":223.73,"low":216.16,"close":219.3,"volume":982297,"rsi_14":54.67,"sma_20":219.39,"sma_60":214.37,"sma_120":214.29},{"date":"2025-04-22","open":220.4,"high":225.49,"low":219.3,"close":225.01,"volume":1111259,"rsi_14":58.49,"sma_20":220.03,"sma_60":214.94,"sma_120":214.21},{"date":"2025-04-23","open":222.8,"high":224.13,"low":213.9,"close":217.69,"volume":1823476,"rsi_14":53.2,"sma_20":220.51,"sma_60":215.21,"sma_120":214.07},{"date":"2025-04-24","open":220.48,"high":220.48,"low":215.72,"close":216.66,"volume":883225,"rsi_14":43.39,"sma_20":220.92,"sma_60":215.56,"sma_120":214.0},{"date":"2025-04-25","open":215.64,"high":217.6,"low":213.3,"close":215.93,"volume":856214,"rsi_14":52.16,"sma_20":221.2,"sma_60":215.96,"sma_120":213.92},{"date":"2025-04-28","open":215.45,"high":218.1,"low":215.05,"close":217.09,"volume":882344,"rsi_14":59.57,"sma_20":221.52,"sma_60":216.36,"sma_120":213.87},{"date":"2025-04-29","open":227.59,"high":232.43,"low":223.44,"close":231.89,"volume":1703329,"rsi_14":76.91,"sma_20":222.45,"sma_60":217.05,"sma_120":213.97},{"date":"2025-04-30","open":230.16,"high":237.42,"low":230.16,"close":236.65,"volume":1201154,"rsi_14":77.45,"sma_20":223.6,"sma_60":217.81,"sma_120":214.1},{"date":"2025-05-01","open":234.57,"high":236.05,"low":232.61,"close":234.07,"volume":740441,"rsi_14":73.97,"sma_20":224.67,"sma_60":218.53,"sma_120":214.2},{"date":"2025-05-02","open":235.36,"high":235.93,"low":231.66,"close":235.25,"volume":758612,"rsi_14":71.18,"sma_20":225.22,"sma_60":219.17,"sma_120":214.39},{"date":"2025-05-05","open":235.97,"high":237.92,"low":233.74,"close":235.24,"volume":700866,"rsi_14":67.85,"sma_20":226.32,"sma_60":219.78,"sma_120":214.56},{"date":"2025-05-06","open":235.5,"high":238.37,"low":234.35,"close":236.1,"volume":739686,"rsi_14":68.33,"sma_20":227.74,"sma_60":220.4,"sma_120":214.72},{"date":"2025-05-07","open":236.26,"high":237.42,"low":233.62,"close":233.65,"volume":860649,"rsi_14":64.44,"sma_20":229.33,"sma_60":220.97,"sma_120":214.89},{"date":"2025-05-08","open":233.44,"high":234.23,"low":229.79,"close":230.06,"volume":925120,"rsi_14":57.41,"sma_20":230.56,"sma_60":221.42,"sma_120":215.03},{"date":"2025-05-09","open":228.87,"high":234.03,"low":227.25,"close":233.05,"volume":670645,"rsi_14":63.98,"sma_20":231.93,"sma_60":221.94,"sma_120":215.21},{"date":"2025-05-12","open":227.9,"high":228.9,"low":221.65,"close":223.3,"volume":1065229,"rsi_14":48.4,"sma_20":232.45,"sma_60":222.3,"sma_120":215.3},{"date":"2025-05-13","open":223.43,"high":223.43,"low":217.51,"close":219.56,"volume":1067350,"rsi_14":51.88,"sma_20":232.51,"sma_60":222.64,"sma_120":215.34},{"date":"2025-05-14","open":218.4,"high":218.87,"low":214.7,"close":216.56,"volume":1526085,"rsi_14":49.9,"sma_20":232.4,"sma_60":222.91,"sma_120":215.35},{"date":"2025-05-15","open":218.75,"high":223.29,"low":217.97,"close":222.74,"volume":929809,"rsi_14":55.96,"sma_20":232.57,"sma_60":223.27,"sma_120":215.43},{"date":"2025-05-16","open":223.08,"high":226.8,"low":222.81,"close":226.62,"volume":1084678,"rsi_14":57.97,"sma_20":232.77,"sma_60":223.65,"sma_120":215.55},{"date":"2025-05-19","open":227.84,"high":229.07,"low":225.66,"close":228.98,"volume":544505,"rsi_14":46.93,"sma_20":233.27,"sma_60":224.03,"sma_120":215.68},{"date":"2025-05-20","open":225.59,"high":229.55,"low":225.59,"close":227.3,"volume":648249,"rsi_14":39.43,"sma_20":233.39,"sma_60":224.38,"sma_120":215.79},{"date":"2025-05-21","open":227.19,"high":228.98,"low":225.09,"close":225.47,"volume":594130,"rsi_14":40.12,"sma_20":233.79,"sma_60":224.59,"sma_120":215.84},{"date":"2025-05-22","open":225.75,"high":225.75,"low":220.2,"close":223.01,"volume":705289,"rsi_14":35.48,"sma_20":234.06,"sma_60":224.8,"sma_120":215.85},{"date":"2025-05-23","open":224.2,"high":225.79,"low":222.32,"close":224.23,"volume":400822,"rsi_14":37.16,"sma_20":234.43,"sma_60":224.99,"sma_120":215.86},{"date":"2025-05-27","open":224.93,"high":227.09,"low":223.26,"close":225.69,"volume":573207,"rsi_14":37.94,"sma_20":234.82,"sma_60":225.21,"sma_120":215.9},{"date":"2025-05-28","open":225.35,"high":225.35,"low":221.14,"close":223.75,"volume":673747,"rsi_14":38.36,"sma_20":234.35,"sma_60":225.33,"sma_120":215.95},{"date":"2025-05-29","open":222.64,"high":225.06,"low":221.41,"close":224.94,"volume":512421,"rsi_14":43.06,"sma_20":233.69,"sma_60":225.52,"sma_120":216.01},{"date":"2025-05-30","open":225.27,"high":227.24,"low":222.88,"close":226.55,"volume":1256458,"rsi_14":41.25,"sma_20":233.24,"sma_60":225.71,"sma_120":216.1},{"date":"2025-06-02","open":224.69,"high":226.5,"low":222.58,"close":225.74,"volume":522832,"rsi_14":51.96,"sma_20":232.7,"sma_60":225.91,"sma_120":216.18},{"date":"2025-06-03","open":224.4,"high":225.06,"low":221.03,"close":224.19,"volume":627171,"rsi_14":55.53,"sma_20":232.08,"sma_60":226.01,"sma_120":216.26},{"date":"2025-06-04","open":224.6,"high":227.11,"low":223.0,"close":225.43,"volume":427882,"rsi_14":62.82,"sma_20":231.47,"sma_60":226.11,"sma_120":216.32},{"date":"2025-06-05","open":225.1,"high":225.95,"low":223.29,"close":224.36,"volume":674715,"rsi_14":51.08,"sma_20":230.94,"sma_60":226.26,"sma_120":216.42},{"date":"2025-06-06","open":223.1,"high":224.49,"low":220.32,"close":220.48,"volume":482447,"rsi_14":35.77,"sma_20":230.39,"sma_60":226.41,"sma_120":216.5},{"date":"2025-06-09","open":220.29,"high":221.23,"low":217.34,"close":219.81,"volume":610917,"rsi_14":28.32,"sma_20":229.66,"sma_60":226.59,"sma_120":216.58},{"date":"2025-06-10","open":220.87,"high":222.4,"low":219.44,"close":220.95,"volume":546896,"rsi_14":33.92,"sma_20":229.48,"sma_60":226.72,"sma_120":216.67},{"date":"2025-06-11","open":220.62,"high":222.86,"low":217.92,"close":219.57,"volume":745460,"rsi_14":34.61,"sma_20":229.43,"sma_60":226.78,"sma_120":216.78},{"date":"2025-06-12","open":221.04,"high":222.85,"low":219.81,"close":222.82,"volume":643697,"rsi_14":49.56,"sma_20":229.7,"sma_60":226.87,"sma_120":216.94},{"date":"2025-06-13","open":222.7,"high":223.7,"low":220.86,"close":222.58,"volume":592608,"rsi_14":46.14,"sma_20":229.63,"sma_60":227.0,"sma_120":217.16},{"date":"2025-06-16","open":222.3,"high":226.74,"low":221.55,"close":224.82,"volume":1147392,"rsi_14":48.04,"sma_20":229.48,"sma_60":227.15,"sma_120":217.43},{"date":"2025-06-17","open":224.1,"high":225.39,"low":221.97,"close":223.25,"volume":821700,"rsi_14":48.86,"sma_20":229.14,"sma_60":227.27,"sma_120":217.63},{"date":"2025-06-18","open":222.94,"high":223.54,"low":220.84,"close":223.06,"volume":595905,"rsi_14":45.5,"sma_20":228.86,"sma_60":227.43,"sma_120":217.84},{"date":"2025-06-20","open":224.52,"high":225.25,"low":221.52,"close":224.03,"volume":937451,"rsi_14":43.76,"sma_20":228.73,"sma_60":227.68,"sma_120":218.07},{"date":"2025-06-23","open":224.94,"high":230.22,"low":223.97,"close":228.73,"volume":573920,"rsi_14":56.21,"sma_20":229.03,"sma_60":228.0,"sma_120":218.32},{"date":"2025-06-24","open":228.34,"high":231.95,"low":226.48,"close":231.15,"volume":598833,"rsi_14":63.94,"sma_20":229.38,"sma_60":228.34,"sma_120":218.6},{"date":"2025-06-25","open":230.21,"high":230.21,"low":225.89,"close":227.32,"volume":493919,"rsi_14":53.42,"sma_20":229.46,"sma_60":228.6,"sma_120":218.84},{"date":"2025-06-26","open":227.79,"high":228.5,"low":223.46,"close":225.38,"volume":700713,"rsi_14":51.81,"sma_20":229.55,"sma_60":228.78,"sma_120":219.06},{"date":"2025-06-27","open":225.05,"high":227.67,"low":223.99,"close":225.48,"volume":780089,"rsi_14":60.16,"sma_20":229.57,"sma_60":228.95,"sma_120":219.32},{"date":"2025-06-30","open":225.04,"high":229.51,"low":223.15,"close":229.43,"volume":621431,"rsi_14":67.25,"sma_20":229.72,"sma_60":229.21,"sma_120":219.59},{"date":"2025-07-01","open":228.99,"high":233.8,"low":228.44,"close":233.24,"volume":846711,"rsi_14":70.11,"sma_20":230.11,"sma_60":229.34,"sma_120":219.92},{"date":"2025-07-02","open":232.65,"high":234.86,"low":230.63,"close":232.12,"volume":728228,"rsi_14":70.7,"sma_20":230.51,"sma_60":229.64,"sma_120":220.27},{"date":"2025-07-03","open":230.43,"high":230.43,"low":225.41,"close":228.54,"volume":524755,"rsi_14":59.34,"sma_20":230.67,"sma_60":229.96,"sma_120":220.56},{"date":"2025-07-07","open":228.53,"high":230.44,"low":226.04,"close":228.21,"volume":694992,"rsi_14":59.15,"sma_20":230.87,"sma_60":230.38,"sma_120":220.9},{"date":"2025-07-08","open":226.33,"high":230.19,"low":226.33,"close":228.84,"volume":650120,"rsi_14":56.91,"sma_20":231.3,"sma_60":230.75,"sma_120":221.22},{"date":"2025-07-09","open":227.51,"high":229.13,"low":224.83,"close":228.87,"volume":725227,"rsi_14":60.18,"sma_20":231.76,"sma_60":231.12,"sma_120":221.55},{"date":"2025-07-10","open":227.74,"high":229.81,"low":224.7,"close":227.43,"volume":583298,"rsi_14":57.57,"sma_20":232.09,"sma_60":231.34,"sma_120":221.85},{"date":"2025-07-11","open":226.47,"high":226.47,"low":222.32,"close":223.53,"volume":678942,"rsi_14":49.22,"sma_20":232.29,"sma_60":231.41,"sma_120":222.05},{"date":"2025-07-14","open":224.41,"high":228.06,"low":223.76,"close":226.99,"volume":461159,"rsi_14":47.15,"sma_20":232.51,"sma_60":231.53,"sma_120":222.29},{"date":"2025-07-15","open":226.42,"high":227.01,"low":223.88,"close":224.73,"volume":610633,"rsi_14":39.43,"sma_20":232.62,"sma_60":231.61,"sma_120":222.51},{"date":"2025-07-16","open":225.65,"high":228.63,"low":224.6,"close":228.5,"volume":1058372,"rsi_14":51.95,"sma_20":232.81,"sma_60":231.69,"sma_120":222.8},{"date":"2025-07-17","open":227.54,"high":228.92,"low":226.65,"close":227.49,"volume":445890,"rsi_14":53.59,"sma_20":233.02,"sma_60":231.81,"sma_120":223.09},{"date":"2025-07-18","open":227.77,"high":229.92,"low":226.62,"close":228.51,"volume":395556,"rsi_14":55.0,"sma_20":233.3,"sma_60":231.85,"sma_120":223.4},{"date":"2025-07-21","open":229.49,"high":231.28,"low":228.58,"close":228.97,"volume":403250,"rsi_14":49.14,"sma_20":233.55,"sma_60":232.03,"sma_120":223.62},{"date":"2025-07-22","open":231.19,"high":234.62,"low":229.13,"close":233.84,"volume":960694,"rsi_14":51.07,"sma_20":233.82,"sma_60":232.3,"sma_120":223.93},{"date":"2025-07-23","open":237.56,"high":237.56,"low":230.09,"close":231.45,"volume":980510,"rsi_14":48.86,"sma_20":233.83,"sma_60":232.55,"sma_120":224.25},{"date":"2025-07-24","open":231.72,"high":234.61,"low":229.04,"close":229.7,"volume":893989,"rsi_14":52.13,"sma_20":233.95,"sma_60":232.74,"sma_120":224.55},{"date":"2025-07-25","open":230.03,"high":230.27,"low":226.86,"close":228.53,"volume":500387,"rsi_14":50.57,"sma_20":234.11,"sma_60":232.67,"sma_120":224.86},{"date":"2025-07-28","open":226.86,"high":228.03,"low":221.23,"close":221.53,"volume":634462,"rsi_14":39.4,"sma_20":233.91,"sma_60":232.39,"sma_120":225.1},{"date":"2025-07-29","open":220.59,"high":222.34,"low":216.41,"close":222.09,"volume":977133,"rsi_14":42.86,"sma_20":233.62,"sma_60":232.19,"sma_120":225.36},{"date":"2025-07-30","open":221.16,"high":224.84,"low":219.02,"close":220.2,"volume":778496,"rsi_14":42.34,"sma_20":233.03,"sma_60":231.94,"sma_120":225.56},{"date":"2025-07-31","open":217.81,"high":220.7,"low":216.8,"close":218.01,"volume":859197,"rsi_14":44.36,"sma_20":232.38,"sma_60":231.66,"sma_120":225.72},{"date":"2025-08-01","open":227.64,"high":227.64,"low":220.3,"close":221.75,"volume":1083126,"rsi_14":44.84,"sma_20":232.12,"sma_60":231.42,"sma_120":225.91},{"date":"2025-08-04","open":221.34,"high":224.43,"low":220.95,"close":223.52,"volume":944690,"rsi_14":50.51,"sma_20":231.96,"sma_60":231.25,"sma_120":226.11},{"date":"2025-08-05","open":216.59,"high":216.59,"low":209.08,"close":212.62,"volume":2174022,"rsi_14":33.03,"sma_20":231.2,"sma_60":230.96,"sma_120":226.19},{"date":"2025-08-06","open":213.25,"high":216.61,"low":212.94,"close":213.21,"volume":987914,"rsi_14":34.78,"sma_20":230.48,"sma_60":230.63,"sma_120":226.29},{"date":"2025-08-07","open":213.12,"high":216.8,"low":211.48,"close":216.48,"volume":754416,"rsi_14":38.13,"sma_20":230.0,"sma_60":230.52,"sma_120":226.41},{"date":"2025-08-08","open":216.48,"high":217.54,"low":213.06,"close":214.26,"volume":569133,"rsi_14":35.66,"sma_20":229.6,"sma_60":230.44,"sma_120":226.54},{"date":"2025-08-11","open":213.73,"high":214.78,"low":211.51,"close":212.57,"volume":602844,"rsi_14":26.95,"sma_20":228.94,"sma_60":230.38,"sma_120":226.65},{"date":"2025-08-12","open":212.92,"high":213.29,"low":210.45,"close":211.48,"volume":621976,"rsi_14":27.78,"sma_20":228.33,"sma_60":230.19,"sma_120":226.73},{"date":"2025-08-13","open":211.78,"high":214.06,"low":211.61,"close":212.84,"volume":929609,"rsi_14":31.36,"sma_20":227.61,"sma_60":229.97,"sma_120":226.81},{"date":"2025-08-14","open":212.5,"high":212.5,"low":208.24,"close":210.43,"volume":921864,"rsi_14":30.43,"sma_20":226.81,"sma_60":229.66,"sma_120":226.84},{"date":"2025-08-15","open":211.4,"high":214.41,"low":211.3,"close":213.37,"volume":791328,"rsi_14":41.34,"sma_20":226.11,"sma_60":229.43,"sma_120":226.9},{"date":"2025-08-18","open":213.56,"high":214.24,"low":208.59,"close":208.73,"volume":850296,"rsi_14":33.59,"sma_20":225.15,"sma_60":229.15,"sma_120":226.87},{"date":"2025-08-19","open":209.9,"high":213.85,"low":209.67,"close":213.68,"volume":743188,"rsi_14":42.55,"sma_20":224.2,"sma_60":229.01,"sma_120":226.91},{"date":"2025-08-20","open":215.34,"high":218.5,"low":214.88,"close":217.03,"volume":941691,"rsi_14":48.91,"sma_20":223.54,"sma_60":228.92,"sma_120":226.95},{"date":"2025-08-21","open":214.19,"high":217.08,"low":213.47,"close":215.37,"volume":526306,"rsi_14":41.52,"sma_20":222.83,"sma_60":228.75,"sma_120":226.98},{"date":"2025-08-22","open":217.13,"high":219.7,"low":216.17,"close":217.3,"volume":513463,"rsi_14":41.71,"sma_20":222.27,"sma_60":228.64,"sma_120":226.99},{"date":"2025-08-25","open":215.52,"high":217.19,"low":215.52,"close":216.04,"volume":530117,"rsi_14":53.4,"sma_20":222.02,"sma_60":228.5,"sma_120":227.01},{"date":"2025-08-26","open":213.51,"high":213.51,"low":208.73,"close":213.37,"volume":1325325,"rsi_14":48.76,"sma_20":221.51,"sma_60":228.28,"sma_120":227.0},{"date":"2025-08-27","open":211.59,"high":213.19,"low":202.75,"close":202.93,"volume":1234183,"rsi_14":33.3,"sma_20":220.57,"sma_60":227.9,"sma_120":226.91},{"date":"2025-08-28","open":203.0,"high":205.29,"low":198.49,"close":200.89,"volume":1811749,"rsi_14":33.45,"sma_20":219.63,"sma_60":227.51,"sma_120":226.76},{"date":"2025-08-29","open":202.12,"high":203.49,"low":199.51,"close":199.73,"volume":1350777,"rsi_14":33.87,"sma_20":218.45,"sma_60":227.08,"sma_120":226.59},{"date":"2025-09-02","open":197.59,"high":201.05,"low":196.56,"close":196.95,"volume":1276551,"rsi_14":32.59,"sma_20":217.03,"sma_60":226.62,"sma_120":226.44},{"date":"2025-09-03","open":196.89,"high":199.47,"low":193.64,"close":194.33,"volume":1316028,"rsi_14":28.74,"sma_20":216.04,"sma_60":226.18,"sma_120":226.3},{"date":"2025-09-04","open":195.68,"high":196.31,"low":188.13,"close":190.3,"volume":2126032,"rsi_14":27.76,"sma_20":214.81,"sma_60":225.68,"sma_120":226.13},{"date":"2025-09-05","open":193.33,"high":194.65,"low":191.6,"close":192.8,"volume":1863233,"rsi_14":27.08,"sma_20":213.54,"sma_60":225.21,"sma_120":225.96},{"date":"2025-09-08","open":189.0,"high":189.06,"low":182.14,"close":186.57,"volume":2436410,"rsi_14":26.21,"sma_20":212.06,"sma_60":224.65,"sma_120":225.72},{"date":"2025-09-09","open":186.57,"high":187.39,"low":184.08,"close":186.69,"volume":2326270,"rsi_14":18.03,"sma_20":210.68,"sma_60":224.04,"sma_120":225.45},{"date":"2025-09-10","open":186.4,"high":189.49,"low":185.78,"close":188.74,"volume":1517540,"rsi_14":15.5,"sma_20":209.46,"sma_60":223.47,"sma_120":225.23},{"date":"2025-09-11","open":190.13,"high":194.85,"low":188.46,"close":194.46,"volume":1602930,"rsi_14":27.05,"sma_20":208.46,"sma_60":222.96,"sma_120":225.06},{"date":"2025-09-12","open":193.18,"high":195.74,"low":192.93,"close":194.98,"volume":1334436,"rsi_14":24.71,"sma_20":207.61,"sma_60":222.48,"sma_120":224.87},{"date":"2025-09-15","open":195.04,"high":196.73,"low":190.46,"close":193.1,"volume":1480174,"rsi_14":24.38,"sma_20":206.52,"sma_60":221.98,"sma_120":224.7},{"date":"2025-09-16","open":193.21,"high":194.85,"low":192.27,"close":194.21,"volume":1746499,"rsi_14":27.81,"sma_20":205.72,"sma_60":221.48,"sma_120":224.58},{"date":"2025-09-17","open":193.15,"high":198.6,"low":193.15,"close":194.4,"volume":1458626,"rsi_14":37.05,"sma_20":204.68,"sma_60":220.9,"sma_120":224.45},{"date":"2025-09-18","open":192.17,"high":195.05,"low":192.12,"close":193.85,"volume":1119769,"rsi_14":38.81,"sma_20":203.43,"sma_60":220.27,"sma_120":224.3},{"date":"2025-09-19","open":194.37,"high":195.51,"low":193.44,"close":194.13,"volume":1832393,"rsi_14":40.83,"sma_20":202.34,"sma_60":219.71,"sma_120":224.15},{"date":"2025-09-22","open":192.78,"high":195.25,"low":191.87,"close":193.05,"volume":1733756,"rsi_14":43.24,"sma_20":201.1,"sma_60":219.16,"sma_120":223.97},{"date":"2025-09-23","open":194.28,"high":194.32,"low":192.05,"close":193.85,"volume":899894,"rsi_14":49.12,"sma_20":199.96,"sma_60":218.63,"sma_120":223.79},{"date":"2025-09-24","open":193.44,"high":193.92,"low":190.33,"close":190.35,"volume":1408532,"rsi_14":50.11,"sma_20":198.78,"sma_60":217.97,"sma_120":223.59},{"date":"2025-09-25","open":191.26,"high":192.89,"low":190.01,"close":190.55,"volume":966238,"rsi_14":45.34,"sma_20":198.15,"sma_60":217.25,"sma_120":223.29},{"date":"2025-09-26","open":190.45,"high":191.7,"low":189.11,"close":189.37,"volume":1248239,"rsi_14":57.31,"sma_20":197.55,"sma_60":216.52,"sma_120":223.08},{"date":"2025-09-29","open":190.62,"high":192.04,"low":188.71,"close":191.2,"volume":925867,"rsi_14":60.82,"sma_20":197.12,"sma_60":215.89,"sma_120":222.93},{"date":"2025-09-30","open":190.62,"high":191.23,"low":188.03,"close":188.52,"volume":1307019,"rsi_14":49.5,"sma_20":196.68,"sma_60":215.22,"sma_120":222.8},{"date":"2025-10-01","open":189.27,"high":189.52,"low":184.89,"close":187.0,"volume":1237486,"rsi_14":28.43,"sma_20":196.31,"sma_60":214.52,"sma_120":222.63},{"date":"2025-10-02","open":185.78,"high":187.87,"low":184.22,"close":186.91,"volume":841862,"rsi_14":26.08,"sma_20":196.14,"sma_60":213.81,"sma_120":222.46},{"date":"2025-10-03","open":185.99,"high":187.81,"low":185.5,"close":187.29,"volume":1144086,"rsi_14":31.09,"sma_20":195.85,"sma_60":213.13,"sma_120":222.24},{"date":"2025-10-06","open":186.1,"high":186.4,"low":183.1,"close":183.95,"volume":1072155,"rsi_14":20.87,"sma_20":195.72,"sma_60":212.46,"sma_120":221.93},{"date":"2025-10-07","open":184.93,"high":185.17,"low":182.47,"close":183.82,"volume":895902,"rsi_14":19.84,"sma_20":195.57,"sma_60":211.73,"sma_120":221.63},{"date":"2025-10-08","open":182.47,"high":184.2,"low":181.85,"close":182.92,"volume":958580,"rsi_14":19.46,"sma_20":195.27,"sma_60":211.02,"sma_120":221.31},{"date":"2025-10-09","open":184.1,"high":184.46,"low":182.3,"close":182.81,"volume":819343,"rsi_14":18.09,"sma_20":194.68,"sma_60":210.25,"sma_120":220.97},{"date":"2025-10-10","open":184.38,"high":184.93,"low":181.06,"close":184.38,"volume":843963,"rsi_14":26.2,"sma_20":194.13,"sma_60":209.52,"sma_120":220.66},{"date":"2025-10-13","open":183.0,"high":184.21,"low":180.82,"close":183.42,"volume":997951,"rsi_14":21.63,"sma_20":193.64,"sma_60":208.76,"sma_120":220.3},{"date":"2025-10-14","open":183.6,"high":187.66,"low":183.6,"close":186.3,"volume":1267844,"rsi_14":38.58,"sma_20":193.23,"sma_60":208.03,"sma_120":220.03},{"date":"2025-10-15","open":186.11,"high":191.53,"low":185.93,"close":189.59,"volume":1164899,"rsi_14":47.71,"sma_20":192.98,"sma_60":207.29,"sma_120":219.79},{"date":"2025-10-16","open":189.55,"high":194.51,"low":189.17,"close":192.49,"volume":908694,"rsi_14":56.91,"sma_20":192.91,"sma_60":206.63,"sma_120":219.59},{"date":"2025-10-17","open":192.32,"high":192.79,"low":187.87,"close":191.36,"volume":713436,"rsi_14":50.36,"sma_20":192.77,"sma_60":205.98,"sma_120":219.36},{"date":"2025-10-20","open":191.57,"high":193.05,"low":189.85,"close":192.82,"volume":627113,"rsi_14":60.41,"sma_20":192.76,"sma_60":205.38,"sma_120":219.02},{"date":"2025-10-21","open":192.07,"high":193.32,"low":190.85,"close":192.73,"volume":570134,"rsi_14":64.91,"sma_20":192.7,"sma_60":204.89,"sma_120":218.64},{"date":"2025-10-22","open":192.6,"high":194.94,"low":191.65,"close":192.45,"volume":610886,"rsi_14":64.26,"sma_20":192.81,"sma_60":204.37,"sma_120":218.28},{"date":"2025-10-23","open":193.05,"high":193.5,"low":189.52,"close":191.2,"volume":1018749,"rsi_14":59.63,"sma_20":192.84,"sma_60":203.85,"sma_120":217.9},{"date":"2025-10-24","open":192.16,"high":194.88,"low":191.03,"close":193.72,"volume":878327,"rsi_14":75.1,"sma_20":193.07,"sma_60":203.42,"sma_120":217.54},{"date":"2025-10-27","open":192.27,"high":193.83,"low":191.24,"close":192.37,"volume":1133175,"rsi_14":70.67,"sma_20":193.13,"sma_60":202.9,"sma_120":217.16},{"date":"2025-10-28","open":190.38,"high":191.65,"low":182.75,"close":188.57,"volume":3275751,"rsi_14":61.97,"sma_20":193.13,"sma_60":202.28,"sma_120":216.77},{"date":"2025-10-29","open":189.16,"high":189.16,"low":185.08,"close":185.66,"volume":1342851,"rsi_14":55.42,"sma_20":193.06,"sma_60":201.8,"sma_120":216.38},{"date":"2025-10-30","open":185.31,"high":189.34,"low":185.05,"close":186.37,"volume":1320196,"rsi_14":53.9,"sma_20":193.03,"sma_60":201.32,"sma_120":215.98},{"date":"2025-10-31","open":184.13,"high":187.75,"low":183.92,"close":186.7,"volume":1330869,"rsi_14":56.58,"sma_20":193.0,"sma_60":200.8,"sma_120":215.66},{"date":"2025-11-03","open":184.56,"high":189.04,"low":184.12,"close":188.69,"volume":1854096,"rsi_14":54.98,"sma_20":193.25,"sma_60":200.34,"sma_120":215.39},{"date":"2025-11-04","open":190.94,"high":195.0,"low":190.49,"close":191.3,"volume":1447270,"rsi_14":53.66,"sma_20":193.63,"sma_60":199.96,"sma_120":215.17},{"date":"2025-11-05","open":191.47,"high":193.95,"low":190.59,"close":190.9,"volume":977197,"rsi_14":46.18,"sma_20":194.04,"sma_60":199.59,"sma_120":214.89},{"date":"2025-11-06","open":190.14,"high":194.47,"low":189.74,"close":189.89,"volume":999279,"rsi_14":46.44,"sma_20":194.4,"sma_60":199.18,"sma_120":214.57},{"date":"2025-11-07","open":190.89,"high":192.65,"low":190.0,"close":192.47,"volume":798258,"rsi_14":49.2,"sma_20":194.82,"sma_60":198.85,"sma_120":214.25},{"date":"2025-11-10","open":190.62,"high":195.55,"low":190.22,"close":194.44,"volume":717613,"rsi_14":53.6,"sma_20":195.38,"sma_60":198.51,"sma_120":213.97},{"date":"2025-11-11","open":195.73,"high":202.11,"low":194.5,"close":197.77,"volume":967673,"rsi_14":59.95,"sma_20":195.97,"sma_60":198.31,"sma_120":213.73},{"date":"2025-11-12","open":196.95,"high":198.18,"low":195.63,"close":196.59,"volume":781333,"rsi_14":60.1,"sma_20":196.33,"sma_60":198.0,"sma_120":213.5},{"date":"2025-11-13","open":196.37,"high":196.64,"low":189.96,"close":190.19,"volume":1169605,"rsi_14":42.72,"sma_20":196.15,"sma_60":197.5,"sma_120":213.21},{"date":"2025-11-14","open":191.35,"high":193.71,"low":189.25,"close":193.38,"volume":821969,"rsi_14":49.87,"sma_20":196.2,"sma_60":197.11,"sma_120":212.93},{"date":"2025-11-17","open":194.5,"high":194.5,"low":191.31,"close":191.98,"volume":725186,"rsi_14":53.73,"sma_20":196.1,"sma_60":196.65,"sma_120":212.65},{"date":"2025-11-18","open":193.65,"high":194.69,"low":191.19,"close":193.87,"volume":778541,"rsi_14":61.81,"sma_20":196.1,"sma_60":196.26,"sma_120":212.38},{"date":"2025-11-19","open":194.71,"high":195.23,"low":191.03,"close":192.29,"volume":630686,"rsi_14":57.81,"sma_20":196.04,"sma_60":195.88,"sma_120":212.08},{"date":"2025-11-20","open":192.34,"high":193.13,"low":190.58,"close":191.46,"volume":731403,"rsi_14":55.85,"sma_20":196.0,"sma_60":195.66,"sma_120":211.78},{"date":"2025-11-21","open":192.65,"high":194.54,"low":190.96,"close":191.24,"volume":1111505,"rsi_14":52.47,"sma_20":195.81,"sma_60":195.48,"sma_120":211.49},{"date":"2025-11-24","open":191.06,"high":191.55,"low":188.25,"close":189.34,"volume":1372234,"rsi_14":44.76,"sma_20":195.6,"sma_60":195.28,"sma_120":211.18},{"date":"2025-11-25","open":190.57,"high":191.57,"low":189.45,"close":189.55,"volume":771961,"rsi_14":45.77,"sma_20":195.6,"sma_60":195.14,"sma_120":210.88},{"date":"2025-11-26","open":188.78,"high":192.15,"low":188.78,"close":191.01,"volume":756186,"rsi_14":50.07,"sma_20":195.82,"sma_60":195.06,"sma_120":210.62},{"date":"2025-11-28","open":190.33,"high":191.61,"low":189.91,"close":190.5,"volume":313105,"rsi_14":44.36,"sma_20":195.97,"sma_60":195.05,"sma_120":210.36},{"date":"2025-12-01","open":189.39,"high":189.39,"low":184.35,"close":184.91,"volume":941859,"rsi_14":32.75,"sma_20":195.83,"sma_60":194.89,"sma_120":210.05},{"date":"2025-12-02","open":185.23,"high":185.46,"low":182.69,"close":183.34,"volume":590291,"rsi_14":23.22,"sma_20":195.5,"sma_60":194.82,"sma_120":209.74},{"date":"2025-12-03","open":183.35,"high":184.3,"low":181.54,"close":183.71,"volume":837667,"rsi_14":25.18,"sma_20":195.06,"sma_60":194.75,"sma_120":209.4},{"date":"2025-12-04","open":182.64,"high":186.76,"low":182.64,"close":186.31,"volume":760617,"rsi_14":41.69,"sma_20":194.77,"sma_60":194.69,"sma_120":209.08},{"date":"2025-12-05","open":185.73,"high":186.9,"low":185.16,"close":185.9,"volume":716040,"rsi_14":31.77,"sma_20":194.51,"sma_60":194.53,"sma_120":208.74},{"date":"2025-12-08","open":185.57,"high":188.32,"low":183.98,"close":187.28,"volume":839551,"rsi_14":38.52,"sma_20":194.19,"sma_60":194.38,"sma_120":208.43},{"date":"2025-12-09","open":188.51,"high":189.38,"low":185.09,"close":185.62,"volume":636744,"rsi_14":29.66,"sma_20":193.68,"sma_60":194.23,"sma_120":208.11},{"date":"2025-12-10","open":186.34,"high":188.12,"low":185.35,"close":185.55,"volume":824016,"rsi_14":32.04,"sma_20":193.0,"sma_60":194.07,"sma_120":207.77},{"date":"2025-12-11","open":187.03,"high":190.28,"low":185.42,"close":189.09,"volume":693830,"rsi_14":44.47,"sma_20":192.56,"sma_60":193.96,"sma_120":207.43},{"date":"2025-12-12","open":187.67,"high":190.39,"low":186.43,"close":187.94,"volume":1008677,"rsi_14":42.64,"sma_20":192.45,"sma_60":193.84,"sma_120":207.05},{"date":"2025-12-15","open":188.97,"high":189.69,"low":186.58,"close":189.38,"volume":911913,"rsi_14":50.09,"sma_20":192.24,"sma_60":193.74,"sma_120":206.72},{"date":"2025-12-16","open":189.8,"high":189.84,"low":186.13,"close":186.29,"volume":698413,"rsi_14":43.44,"sma_20":191.95,"sma_60":193.61,"sma_120":206.38},{"date":"2025-12-17","open":185.82,"high":188.79,"low":185.69,"close":187.25,"volume":755007,"rsi_14":42.26,"sma_20":191.62,"sma_60":193.47,"sma_120":206.05},{"date":"2025-12-18","open":187.62,"high":188.45,"low":185.55,"close":186.67,"volume":956075,"rsi_14":42.14,"sma_20":191.33,"sma_60":193.39,"sma_120":205.68},{"date":"2025-12-19","open":185.55,"high":187.67,"low":184.73,"close":186.32,"volume":1526769,"rsi_14":53.69,"sma_20":191.07,"sma_60":193.3,"sma_120":205.28},{"date":"2025-12-22","open":184.97,"high":187.81,"low":182.51,"close":186.93,"volume":673072,"rsi_14":59.87,"sma_20":190.85,"sma_60":193.24,"sma_120":204.88},{"date":"2025-12-23","open":187.5,"high":188.25,"low":185.11,"close":188.19,"volume":700025,"rsi_14":61.75,"sma_20":190.79,"sma_60":193.17,"sma_120":204.53},{"date":"2025-12-24","open":188.27,"high":189.28,"low":187.65,"close":188.86,"volume":242445,"rsi_14":57.44,"sma_20":190.75,"sma_60":193.16,"sma_120":204.19},{"date":"2025-12-26","open":188.56,"high":189.93,"low":187.92,"close":188.86,"volume":348112,"rsi_14":58.85,"sma_20":190.64,"sma_60":193.17,"sma_120":203.84},{"date":"2025-12-29","open":189.42,"high":190.69,"low":188.96,"close":189.93,"volume":563572,"rsi_14":58.09,"sma_20":190.61,"sma_60":193.21,"sma_120":203.51},{"date":"2025-12-30","open":190.0,"high":191.73,"low":188.97,"close":190.98,"volume":477284,"rsi_14":66.96,"sma_20":190.92,"sma_60":193.25,"sma_120":203.19},{"date":"2025-12-31","open":190.61,"high":191.47,"low":189.67,"close":189.68,"volume":366318,"rsi_14":62.1,"sma_20":191.25,"sma_60":193.33,"sma_120":202.9},{"date":"2026-01-02","open":188.46,"high":190.11,"low":187.39,"close":188.75,"volume":380770,"rsi_14":48.81,"sma_20":191.5,"sma_60":193.4,"sma_120":202.56},{"date":"2026-01-05","open":186.75,"high":187.24,"low":183.21,"close":186.37,"volume":1037567,"rsi_14":44.99,"sma_20":191.51,"sma_60":193.44,"sma_120":202.23},{"date":"2026-01-06","open":185.86,"high":187.32,"low":184.0,"close":184.47,"volume":714922,"rsi_14":34.77,"sma_20":191.43,"sma_60":193.45,"sma_120":201.85},{"date":"2026-01-07","open":185.49,"high":186.45,"low":177.86,"close":177.9,"volume":1174943,"rsi_14":28.6,"sma_20":190.96,"sma_60":193.32,"sma_120":201.42},{"date":"2026-01-08","open":177.37,"high":180.2,"low":176.62,"close":177.84,"volume":785743,"rsi_14":24.88,"sma_20":190.56,"sma_60":193.21,"sma_120":200.98},{"date":"2026-01-09","open":177.85,"high":179.0,"low":176.4,"close":177.69,"volume":939035,"rsi_14":25.46,"sma_20":190.16,"sma_60":193.04,"sma_120":200.54},{"date":"2026-01-12","open":178.34,"high":184.35,"low":178.34,"close":181.41,"volume":945333,"rsi_14":38.67,"sma_20":189.77,"sma_60":192.89,"sma_120":200.09},{"date":"2026-01-13","open":181.94,"high":184.45,"low":179.07,"close":184.39,"volume":704212,"rsi_14":44.72,"sma_20":189.59,"sma_60":192.73,"sma_120":199.68},{"date":"2026-01-14","open":184.65,"high":190.94,"low":184.42,"close":188.33,"volume":762035,"rsi_14":50.28,"sma_20":189.53,"sma_60":192.66,"sma_120":199.32},{"date":"2026-01-15","open":188.16,"high":189.02,"low":186.37,"close":188.27,"volume":650722,"rsi_14":48.86,"sma_20":189.63,"sma_60":192.56,"sma_120":198.97},{"date":"2026-01-16","open":186.92,"high":190.69,"low":185.49,"close":190.34,"volume":670866,"rsi_14":52.62,"sma_20":189.79,"sma_60":192.5,"sma_120":198.7},{"date":"2026-01-20","open":190.34,"high":190.34,"low":182.12,"close":182.27,"volume":885007,"rsi_14":39.13,"sma_20":189.57,"sma_60":192.31,"sma_120":198.34},{"date":"2026-01-21","open":183.27,"high":185.03,"low":181.64,"close":182.52,"volume":678657,"rsi_14":37.7,"sma_20":189.37,"sma_60":192.15,"sma_120":198.0},{"date":"2026-01-22","open":182.9,"high":185.08,"low":181.13,"close":181.7,"volume":879251,"rsi_14":38.24,"sma_20":189.11,"sma_60":191.92,"sma_120":197.67},{"date":"2026-01-23","open":181.28,"high":183.97,"low":180.0,"close":183.53,"volume":681100,"rsi_14":42.51,"sma_20":188.87,"sma_60":191.75,"sma_120":197.33},{"date":"2026-01-26","open":184.09,"high":186.77,"low":183.91,"close":184.03,"volume":475700,"rsi_14":46.44,"sma_20":188.62,"sma_60":191.66,"sma_120":196.97},{"date":"2026-01-27","open":183.72,"high":184.23,"low":182.15,"close":183.17,"volume":596400,"rsi_14":47.96,"sma_20":188.33,"sma_60":191.6,"sma_120":196.7},{"date":"2026-01-28","open":182.74,"high":184.71,"low":179.69,"close":180.59,"volume":745300,"rsi_14":54.81,"sma_20":187.86,"sma_60":191.48,"sma_120":196.4},{"date":"2026-01-29","open":181.58,"high":184.51,"low":180.54,"close":184.13,"volume":760400,"rsi_14":60.01,"sma_20":187.51,"sma_60":191.42,"sma_120":196.11},{"date":"2026-01-30","open":185.72,"high":187.03,"low":178.58,"close":180.54,"volume":1238400,"rsi_14":54.1,"sma_20":187.04,"sma_60":191.26,"sma_120":195.8},{"date":"2026-02-02","open":180.55,"high":181.96,"low":177.52,"close":177.63,"volume":1289700,"rsi_14":44.44,"sma_20":186.47,"sma_60":191.01,"sma_120":195.49},{"date":"2026-02-03","open":177.49,"high":178.65,"low":174.28,"close":176.17,"volume":1014100,"rsi_14":37.35,"sma_20":185.95,"sma_60":190.74,"sma_120":195.17},{"date":"2026-02-04","open":176.74,"high":182.97,"low":176.2,"close":181.28,"volume":1329600,"rsi_14":39.53,"sma_20":185.79,"sma_60":190.58,"sma_120":194.88},{"date":"2026-02-05","open":178.77,"high":179.11,"low":175.09,"close":177.01,"volume":1083100,"rsi_14":35.14,"sma_20":185.74,"sma_60":190.3,"sma_120":194.58},{"date":"2026-02-06","open":177.88,"high":179.22,"low":174.05,"close":177.23,"volume":663100,"rsi_14":31.81,"sma_20":185.71,"sma_60":189.99,"sma_120":194.25},{"date":"2026-02-09","open":177.14,"high":181.47,"low":174.55,"close":181.05,"volume":519728,"rsi_14":38.56,"sma_20":188.74,"sma_60":191.71,"sma_120":197.3},{"date":"2026-02-10","open":181.17,"high":185.88,"low":181.17,"close":185.41,"volume":722540,"rsi_14":48.65,"sma_20":188.57,"sma_60":191.64,"sma_120":196.96},{"date":"2026-02-11","open":184.24,"high":187.28,"low":181.63,"close":187.26,"volume":793012,"rsi_14":53.91,"sma_20":188.48,"sma_60":191.65,"sma_120":196.73},{"date":"2026-02-12","open":190.02,"high":197.87,"low":189.73,"close":195.42,"volume":1221805,"rsi_14":73.57,"sma_20":188.76,"sma_60":191.78,"sma_120":196.55},{"date":"2026-02-13","open":195.85,"high":198.08,"low":195.52,"close":196.88,"volume":1015108,"rsi_14":74.68,"sma_20":189.06,"sma_60":191.94,"sma_120":196.37},{"date":"2026-02-17","open":198.06,"high":200.73,"low":196.95,"close":199.18,"volume":1293166,"rsi_14":76.4,"sma_20":189.55,"sma_60":192.1,"sma_120":196.22},{"date":"2026-02-18","open":198.88,"high":199.6,"low":191.76,"close":193.63,"volume":1020300,"rsi_14":63.41,"sma_20":188.06,"sma_60":189.65,"sma_120":192.77},{"date":"2026-02-19","open":193.63,"high":195.54,"low":193.25,"close":194.44,"volume":728800,"rsi_14":61.24,"sma_20":188.67,"sma_60":189.7,"sma_120":192.68},{"date":"2026-02-20","open":195.8,"high":195.8,"low":192.52,"close":195.67,"volume":676584,"rsi_14":67.38,"sma_20":189.39,"sma_60":189.78,"sma_120":192.63},{"date":"2026-02-23","open":196.04,"high":198.43,"low":194.6,"close":195.77,"volume":1009900,"rsi_14":72.28,"sma_20":190.01,"sma_60":189.89,"sma_120":192.59},{"date":"2026-02-24","open":194.95,"high":198.58,"low":194.38,"close":197.69,"volume":676170,"rsi_14":66.82,"sma_20":190.48,"sma_60":192.25,"sma_120":195.92},{"date":"2026-02-25","open":197.83,"high":197.83,"low":192.86,"close":193.35,"volume":804250,"rsi_14":56.27,"sma_20":190.93,"sma_60":192.29,"sma_120":195.74},{"date":"2026-02-26","open":192.88,"high":193.19,"low":187.7,"close":188.44,"volume":2026251,"rsi_14":50.2,"sma_20":191.47,"sma_60":192.21,"sma_120":195.53},{"date":"2026-02-27","open":189.62,"high":197.41,"low":188.77,"close":197.26,"volume":2197651,"rsi_14":56.71,"sma_20":192.46,"sma_60":192.23,"sma_120":195.37},{"date":"2026-03-02","open":195.43,"high":202.38,"low":194.54,"close":195.06,"volume":1428249,"rsi_14":64.01,"sma_20":193.35,"sma_60":192.17,"sma_120":195.24},{"date":"2026-03-03","open":192.06,"high":194.69,"low":190.68,"close":193.55,"volume":1219387,"rsi_14":61.76,"sma_20":193.96,"sma_60":192.1,"sma_120":195.05},{"date":"2026-03-04","open":192.89,"high":193.95,"low":190.87,"close":192.62,"volume":931019,"rsi_14":61.62,"sma_20":194.38,"sma_60":192.14,"sma_120":194.82},{"date":"2026-03-05","open":190.89,"high":193.9,"low":188.36,"close":191.89,"volume":1055300,"rsi_14":61.52,"sma_20":194.57,"sma_60":192.11,"sma_120":194.61},{"date":"2026-03-06","open":191.15,"high":195.36,"low":190.1,"close":192.77,"volume":1101187,"rsi_14":58.43,"sma_20":194.79,"sma_60":192.13,"sma_120":194.39},{"date":"2026-03-09","open":192.65,"high":192.78,"low":188.99,"close":192.13,"volume":1188183,"rsi_14":55.75,"sma_20":194.89,"sma_60":192.1,"sma_120":194.18},{"date":"2026-03-10","open":191.14,"high":193.24,"low":188.92,"close":189.94,"volume":1215957,"rsi_14":42.47,"sma_20":195.28,"sma_60":192.06,"sma_120":193.97},{"date":"2026-03-11","open":189.02,"high":189.11,"low":184.35,"close":184.9,"volume":913230,"rsi_14":35.03,"sma_20":195.4,"sma_60":191.95,"sma_120":193.8},{"date":"2026-03-12","open":184.25,"high":186.07,"low":180.7,"close":181.15,"volume":744975,"rsi_14":28.25,"sma_20":195.37,"sma_60":191.77,"sma_120":193.63},{"date":"2026-03-13","open":183.78,"high":186.1,"low":183.24,"close":185.62,"volume":675204,"rsi_14":36.31,"sma_20":195.54,"sma_60":191.69,"sma_120":193.49},{"date":"2026-03-16","open":187.47,"high":188.18,"low":184.92,"close":185.19,"volume":719941,"rsi_14":32.67,"sma_20":195.47,"sma_60":191.6,"sma_120":193.37},{"date":"2026-03-17","open":186.67,"high":187.59,"low":184.4,"close":184.74,"volume":561351,"rsi_14":36.24,"sma_20":195.28,"sma_60":191.47,"sma_120":193.27},{"date":"2026-03-18","open":183.05,"high":184.08,"low":180.12,"close":180.67,"volume":620372,"rsi_14":37.13,"sma_20":194.46,"sma_60":191.28,"sma_120":193.16},{"date":"2026-03-19","open":180.51,"high":181.06,"low":178.08,"close":179.93,"volume":713193,"rsi_14":15.4,"sma_20":193.54,"sma_60":191.18,"sma_120":193.04},{"date":"2026-03-20","open":179.47,"high":181.15,"low":171.53,"close":171.91,"volume":1510381,"rsi_14":12.66,"sma_20":192.09,"sma_60":190.96,"sma_120":192.89},{"date":"2026-03-23","open":172.34,"high":173.22,"low":168.58,"close":169.77,"volume":996255,"rsi_14":12.43,"sma_20":190.71,"sma_60":190.71,"sma_120":192.73},{"date":"2026-03-24","open":168.77,"high":171.69,"low":164.43,"close":164.61,"volume":1052171,"rsi_14":11.03,"sma_20":188.97,"sma_60":190.32,"sma_120":192.51},{"date":"2026-03-25","open":166.01,"high":166.15,"low":160.32,"close":163.02,"volume":1231298,"rsi_14":10.79,"sma_20":187.37,"sma_60":189.91,"sma_120":192.22},{"date":"2026-03-26","open":162.45,"high":164.76,"low":160.95,"close":164.03,"volume":662948,"rsi_14":11.08,"sma_20":186.07,"sma_60":189.5,"sma_120":191.94},{"date":"2026-03-27","open":163.49,"high":166.44,"low":162.88,"close":164.91,"volume":836767,"rsi_14":13.28,"sma_20":184.37,"sma_60":189.13,"sma_120":191.68},{"date":"2026-03-30","open":166.3,"high":169.92,"low":165.61,"close":167.64,"volume":811065,"rsi_14":20.05,"sma_20":182.91,"sma_60":188.81,"sma_120":191.44},{"date":"2026-03-31","open":167.64,"high":170.7,"low":166.82,"close":169.89,"volume":1248978,"rsi_14":27.76,"sma_20":181.65,"sma_60":188.46,"sma_120":191.21},{"date":"2026-04-01","open":168.43,"high":171.58,"low":168.14,"close":169.35,"volume":976964,"rsi_14":30.47,"sma_20":180.4,"sma_60":188.12,"sma_120":190.98},{"date":"2026-04-02","open":169.23,"high":202.16,"low":168.23,"close":201.41,"volume":6566541,"rsi_14":62.72,"sma_20":180.82,"sma_60":188.31,"sma_120":191.02},{"date":"2026-04-06","open":201.81,"high":211.12,"low":200.88,"close":209.68,"volume":3397580,"rsi_14":67.51,"sma_20":181.61,"sma_60":188.68,"sma_120":191.14},{"date":"2026-04-07","open":208.43,"high":208.43,"low":199.95,"close":203.21,"volume":2121312,"rsi_14":62.16,"sma_20":182.11,"sma_60":188.93,"sma_120":191.2},{"date":"2026-04-08","open":202.13,"high":220.98,"low":201.57,"close":215.89,"volume":3486738,"rsi_14":70.83,"sma_20":183.36,"sma_60":189.4,"sma_120":191.4},{"date":"2026-04-09","open":215.78,"high":217.44,"low":213.01,"close":215.65,"volume":1714671,"rsi_14":71.24,"sma_20":184.86,"sma_60":189.88,"sma_120":191.59},{"date":"2026-04-10","open":215.35,"high":221.31,"low":214.35,"close":220.87,"volume":1556371,"rsi_14":80.13,"sma_20":186.81,"sma_60":190.43,"sma_120":191.84},{"date":"2026-04-13","open":219.65,"high":220.15,"low":214.34,"close":217.4,"volume":1315537,"rsi_14":78.84,"sma_20":188.42,"sma_60":190.9,"sma_120":192.04},{"date":"2026-04-14","open":217.03,"high":217.32,"low":212.43,"close":215.27,"volume":1200803,"rsi_14":81.84,"sma_20":189.94,"sma_60":191.32,"sma_120":192.24},{"date":"2026-04-15","open":215.7,"high":215.7,"low":209.98,"close":211.44,"volume":1758196,"rsi_14":79.59,"sma_20":191.29,"sma_60":191.68,"sma_120":192.43},{"date":"2026-04-16","open":212.23,"high":219.3,"low":211.65,"close":218.9,"volume":1055395,"rsi_14":81.09,"sma_20":193.23,"sma_60":192.15,"sma_120":192.68},{"date":"2026-04-17","open":218.81,"high":221.38,"low":217.4,"close":220.27,"volume":944692,"rsi_14":81.19,"sma_20":195.27,"sma_60":192.63,"sma_120":192.94},{"date":"2026-04-20","open":215.86,"high":221.57,"low":215.86,"close":217.57,"volume":661585,"rsi_14":78.14,"sma_20":197.58,"sma_60":193.07,"sma_120":193.2},{"date":"2026-04-21","open":217.88,"high":218.2,"low":210.35,"close":210.36,"volume":1195145,"rsi_14":71.6,"sma_20":199.64,"sma_60":193.42,"sma_120":193.41},{"date":"2026-04-22","open":214.22,"high":215.9,"low":207.82,"close":209.13,"volume":1157186,"rsi_14":71.08,"sma_20":201.9,"sma_60":193.78,"sma_120":193.61},{"date":"2026-04-23","open":211.28,"high":217.21,"low":211.2,"close":216.77,"volume":1034449,"rsi_14":60.98,"sma_20":204.62,"sma_60":194.31,"sma_120":193.88},{"date":"2026-04-24","open":215.6,"high":217.16,"low":214.03,"close":216.64,"volume":720422,"rsi_14":55.63,"sma_20":207.28,"sma_60":194.94,"sma_120":194.13},{"date":"2026-04-27","open":216.25,"high":216.78,"low":211.51,"close":212.23,"volume":1040874,"rsi_14":57.55,"sma_20":209.68,"sma_60":195.5,"sma_120":194.35},{"date":"2026-04-28","open":214.86,"high":215.08,"low":210.48,"close":214.79,"volume":1167467,"rsi_14":48.89,"sma_20":212.07,"sma_60":196.11,"sma_120":194.58},{"date":"2026-04-29","open":214.79,"high":216.67,"low":212.24,"close":213.19,"volume":1109313,"rsi_14":47.59,"sma_20":214.26,"sma_60":196.62,"sma_120":194.75},{"date":"2026-04-30","open":212.23,"high":219.71,"low":210.76,"close":218.35,"volume":1554056,"rsi_14":47.53,"sma_20":216.74,"sma_60":197.18,"sma_120":194.95},{"date":"2026-05-01","open":219.14,"high":219.52,"low":215.28,"close":215.77,"volume":613162,"rsi_14":48.36,"sma_20":217.47,"sma_60":197.62,"sma_120":195.14},{"date":"2026-05-04","open":214.73,"high":218.08,"low":214.23,"close":215.1,"volume":618747,"rsi_14":49.83,"sma_20":217.74,"sma_60":198.05,"sma_120":195.31},{"date":"2026-05-05","open":215.65,"high":216.52,"low":212.99,"close":214.58,"volume":787882,"rsi_14":53.47,"sma_20":218.32,"sma_60":198.44,"sma_120":195.47},{"date":"2026-05-06","open":216.04,"high":218.68,"low":214.96,"close":215.63,"volume":847301,"rsi_14":45.78,"sma_20":218.31,"sma_60":198.98,"sma_120":195.65},{"date":"2026-05-07","open":215.48,"high":217.02,"low":213.55,"close":215.8,"volume":553583,"rsi_14":44.07,"sma_20":218.31,"sma_60":199.52,"sma_120":195.83},{"date":"2026-05-08","open":214.46,"high":215.89,"low":213.84,"close":215.36,"volume":459781,"rsi_14":46.87,"sma_20":218.04,"sma_60":200.07,"sma_120":196.0},{"date":"2026-05-11","open":215.19,"high":217.54,"low":213.26,"close":214.46,"volume":457783,"rsi_14":57.07,"sma_20":217.89,"sma_60":200.61,"sma_120":196.16},{"date":"2026-05-12","open":215.8,"high":216.76,"low":210.01,"close":210.86,"volume":1132259,"rsi_14":52.75,"sma_20":217.66,"sma_60":201.02,"sma_120":196.33},{"date":"2026-05-13","open":210.06,"high":210.6,"low":197.33,"close":204.99,"volume":1417311,"rsi_14":30.14,"sma_20":217.34,"sma_60":201.3,"sma_120":196.48},{"date":"2026-05-14","open":206.3,"high":206.71,"low":197.93,"close":198.62,"volume":1021981,"rsi_14":24.9,"sma_20":216.31,"sma_60":201.33,"sma_120":196.56},{"date":"2026-05-15","open":198.12,"high":200.42,"low":194.25,"close":197.05,"volume":1063617,"rsi_14":27.04,"sma_20":215.13,"sma_60":201.31,"sma_120":196.63},{"date":"2026-05-18","open":198.1,"high":200.88,"low":196.59,"close":200.72,"volume":606402,"rsi_14":29.43,"sma_20":214.28,"sma_60":201.32,"sma_120":196.71},{"date":"2026-05-19","open":200.72,"high":205.56,"low":199.92,"close":204.84,"volume":684376,"rsi_14":38.62,"sma_20":214.0,"sma_60":201.45,"sma_120":196.8},{"date":"2026-05-20","open":203.3,"high":206.25,"low":201.63,"close":205.06,"volume":561436,"rsi_14":29.09,"sma_20":213.79,"sma_60":201.55,"sma_120":196.9},{"date":"2026-05-21","open":205.05,"high":206.66,"low":203.22,"close":205.39,"volume":441747,"rsi_14":32.42,"sma_20":213.22,"sma_60":201.74,"sma_120":197.01},{"date":"2026-05-22","open":204.7,"high":205.82,"low":201.18,"close":204.16,"volume":632068,"rsi_14":30.55,"sma_20":212.52,"sma_60":201.96,"sma_120":197.08},{"date":"2026-05-26","open":204.06,"high":205.15,"low":200.18,"close":200.34,"volume":651579,"rsi_14":27.66,"sma_20":211.86,"sma_60":201.97,"sma_120":197.1},{"date":"2026-05-27","open":200.7,"high":203.72,"low":198.31,"close":198.82,"volume":707031,"rsi_14":24.31,"sma_20":210.99,"sma_60":201.99,"sma_120":197.08},{"date":"2026-05-28","open":200.47,"high":204.48,"low":198.15,"close":203.21,"volume":997803,"rsi_14":32.39,"sma_20":210.42,"sma_60":202.11,"sma_120":197.1},{"date":"2026-05-29","open":203.66,"high":203.66,"low":201.22,"close":201.76,"volume":1414991,"rsi_14":31.58,"sma_20":209.52,"sma_60":202.22,"sma_120":197.18},{"date":"2026-06-01","open":199.62,"high":203.73,"low":199.59,"close":202.65,"volume":950143,"rsi_14":33.78,"sma_20":208.79,"sma_60":202.36,"sma_120":197.24},{"date":"2026-06-02","open":202.6,"high":202.89,"low":192.5,"close":194.86,"volume":890627,"rsi_14":30.63,"sma_20":207.71,"sma_60":202.36,"sma_120":197.24},{"date":"2026-06-03","open":195.49,"high":200.45,"low":194.27,"close":195.23,"volume":1473580,"rsi_14":35.92,"sma_20":206.67,"sma_60":202.37,"sma_120":197.23},{"date":"2026-06-04","open":198.37,"high":207.08,"low":194.74,"close":206.42,"volume":791735,"rsi_14":57.52,"sma_20":206.14,"sma_60":202.6,"sma_120":197.33},{"date":"2026-06-05","open":206.66,"high":209.43,"low":204.79,"close":206.59,"volume":682698,"rsi_14":59.83,"sma_20":205.61,"sma_60":202.93,"sma_120":197.44},{"date":"2026-06-08","open":204.58,"high":206.56,"low":198.17,"close":198.72,"volume":935311,"rsi_14":46.55,"sma_20":204.71,"sma_60":203.18,"sma_120":197.48},{"date":"2026-06-09","open":200.85,"high":204.84,"low":197.79,"close":203.37,"volume":816230,"rsi_14":47.12,"sma_20":204.08,"sma_60":203.46,"sma_120":197.58},{"date":"2026-06-10","open":204.74,"high":206.42,"low":203.05,"close":205.9,"volume":823249,"rsi_14":49.59,"sma_20":203.77,"sma_60":203.79,"sma_120":197.69},{"date":"2026-06-11","open":204.58,"high":205.85,"low":199.68,"close":202.25,"volume":723255,"rsi_14":45.84,"sma_20":203.57,"sma_60":204.07,"sma_120":197.77},{"date":"2026-06-12","open":203.78,"high":205.75,"low":202.15,"close":203.38,"volume":550031,"rsi_14":49.25,"sma_20":203.75,"sma_60":204.43,"sma_120":197.85},{"date":"2026-06-15","open":201.51,"high":203.51,"low":188.03,"close":194.47,"volume":2653759,"rsi_14":44.81,"sma_20":203.56,"sma_60":204.65,"sma_120":197.91},{"date":"2026-06-16","open":196.09,"high":197.51,"low":193.25,"close":194.38,"volume":706401,"rsi_14":45.97,"sma_20":203.18,"sma_60":205.01,"sma_120":197.99},{"date":"2026-06-17","open":192.76,"high":195.35,"low":189.64,"close":190.25,"volume":917863,"rsi_14":38.18,"sma_20":202.38,"sma_60":205.34,"sma_120":198.02},{"date":"2026-06-18","open":190.63,"high":190.97,"low":185.07,"close":185.59,"volume":1819291,"rsi_14":36.06,"sma_20":201.34,"sma_60":205.67,"sma_120":198.0},{"date":"2026-06-22","open":183.73,"high":187.43,"low":183.24,"close":186.3,"volume":873823,"rsi_14":35.87,"sma_20":200.31,"sma_60":206.05,"sma_120":197.98},{"date":"2026-06-23","open":187.77,"high":189.18,"low":186.22,"close":188.29,"volume":690800,"rsi_14":43.69,"sma_20":199.51,"sma_60":206.44,"sma_120":197.48},{"date":"2026-06-24","open":188.38,"high":188.38,"low":183.64,"close":184.18,"volume":1045148,"rsi_14":40.1,"sma_20":198.7,"sma_60":206.75,"sma_120":197.94},{"date":"2026-06-25","open":184.18,"high":184.46,"low":177.04,"close":179.71,"volume":1066334,"rsi_14":22.78,"sma_20":197.74,"sma_60":206.93,"sma_120":197.87},{"date":"2026-06-26","open":182.15,"high":185.64,"low":180.85,"close":182.5,"volume":1305319,"rsi_14":26.7,"sma_20":196.69,"sma_60":207.13,"sma_120":197.79},{"date":"2026-06-29","open":182.09,"high":183.29,"low":175.64,"close":178.27,"volume":689601,"rsi_14":28.72,"sma_20":195.51,"sma_60":207.26,"sma_120":197.69},{"date":"2026-06-30","open":176.72,"high":178.6,"low":172.96,"close":175.25,"volume":1268863,"rsi_14":19.72,"sma_20":194.13,"sma_60":206.8,"sma_120":197.55},{"date":"2026-07-01","open":176.57,"high":180.4,"low":174.96,"close":179.51,"volume":1215498,"rsi_14":22.6,"sma_20":193.36,"sma_60":206.27,"sma_120":197.03},{"date":"2026-07-02","open":182.11,"high":185.37,"low":181.86,"close":183.29,"volume":1506262,"rsi_14":30.37,"sma_20":192.76,"sma_60":205.92,"sma_120":197.42},{"date":"2026-07-06","open":180.85,"high":181.32,"low":175.62,"close":179.33,"volume":1214724,"rsi_14":26.48,"sma_20":191.39,"sma_60":205.28,"sma_120":197.34},{"date":"2026-07-07","open":180.48,"high":184.24,"low":180.48,"close":181.97,"volume":768597,"rsi_14":36.06,"sma_20":190.15,"sma_60":204.69,"sma_120":197.28},{"date":"2026-07-08","open":182.41,"high":183.28,"low":179.98,"close":180.74,"volume":1281166,"rsi_14":35.17,"sma_20":189.25,"sma_60":204.0,"sma_120":197.21},{"date":"2026-07-09","open":179.56,"high":182.83,"low":178.86,"close":181.23,"volume":1122720,"rsi_14":39.34,"sma_20":188.13,"sma_60":203.37,"sma_120":197.13},{"date":"2026-07-10","open":181.42,"high":189.16,"low":181.42,"close":188.72,"volume":1443801,"rsi_14":53.47,"sma_20":187.27,"sma_60":202.9,"sma_120":197.11},{"date":"2026-07-13","open":190.12,"high":191.08,"low":183.58,"close":185.81,"volume":1092976,"rsi_14":49.49,"sma_20":186.44,"sma_60":202.45,"sma_120":197.07},{"date":"2026-07-14","open":186.06,"high":186.44,"low":182.71,"close":185.96,"volume":568076,"rsi_14":47.45,"sma_20":185.56,"sma_60":201.87,"sma_120":197.01},{"date":"2026-07-15","open":184.87,"high":188.78,"low":184.37,"close":185.8,"volume":494411,"rsi_14":51.95,"sma_20":185.13,"sma_60":201.27,"sma_120":196.95},{"date":"2026-07-16","open":185.93,"high":187.0,"low":182.15,"close":183.77,"volume":620852,"rsi_14":55.19,"sma_20":184.59,"sma_60":200.68,"sma_120":196.88},{"date":"2026-07-17","open":187.76,"high":189.93,"low":183.57,"close":184.41,"volume":617728,"rsi_14":52.59,"sma_20":184.3,"sma_60":200.23,"sma_120":196.82},{"date":"2026-07-20","open":184.64,"high":185.68,"low":180.38,"close":180.72,"volume":806647,"rsi_14":53.36,"sma_20":184.05,"sma_60":199.73,"sma_120":196.75},{"date":"2026-07-21","open":178.52,"high":181.05,"low":175.41,"close":175.6,"volume":608697,"rsi_14":50.46,"sma_20":183.51,"sma_60":199.01,"sma_120":196.66},{"date":"2026-07-22","open":177.47,"high":179.65,"low":176.11,"close":176.8,"volume":812378,"rsi_14":46.18,"sma_20":182.94,"sma_60":198.32,"sma_120":196.63},{"date":"2026-07-23","open":175.35,"high":179.43,"low":172.74,"close":173.65,"volume":749550,"rsi_14":36.17,"sma_20":182.41,"sma_60":197.65,"sma_120":196.58},{"date":"2026-07-24","open":175.0,"high":178.36,"low":172.31,"close":172.38,"volume":1059360,"rsi_14":39.2,"sma_20":182.04,"sma_60":196.92,"sma_120":196.51},{"date":"2026-07-27","open":173.78,"high":173.79,"low":170.01,"close":171.42,"volume":986899,"rsi_14":32.7,"sma_20":181.48,"sma_60":196.2,"sma_120":196.41},{"date":"2026-07-28","open":173.74,"high":180.13,"low":173.65,"close":173.73,"volume":1003414,"rsi_14":38.89,"sma_20":181.25,"sma_60":195.43,"sma_120":196.3},{"date":"2026-07-29","open":173.85,"high":185.14,"low":173.6,"close":185.01,"volume":1616126,"rsi_14":54.47,"sma_20":181.74,"sma_60":194.89,"sma_120":196.25},{"date":"2026-07-30","open":185.01,"high":186.46,"low":179.24,"close":180.65,"volume":1196688,"rsi_14":39.71,"sma_20":181.8,"sma_60":194.29,"sma_120":196.17},{"date":"2026-07-31","open":177.54,"high":180.32,"low":175.53,"close":179.74,"volume":2157675,"rsi_14":41.84,"sma_20":181.62,"sma_60":193.68,"sma_120":196.06},{"date":"2026-08-03","open":179.63,"high":181.76,"low":177.71,"close":178.31,"volume":1818326,"rsi_14":40.06,"sma_20":181.57,"sma_60":193.03,"sma_120":196.34},{"date":"2026-08-04","open":175.33,"high":186.91,"low":172.97,"close":186.61,"volume":2377901,"rsi_14":50.86,"sma_20":181.8,"sma_60":192.52,"sma_120":196.33},{"date":"2026-08-05","open":183.81,"high":183.81,"low":169.94,"close":177.17,"volume":2211001,"rsi_14":43.9,"sma_20":181.62,"sma_60":191.86,"sma_120":196.22},{"date":"2026-08-06","open":180.38,"high":183.01,"low":177.03,"close":181.34,"volume":900938},{"date":"2026-08-07","open":182.44,"high":184.54,"low":180.63,"close":182.76,"volume":594957,"rsi_14":51.85,"sma_20":181.33,"sma_60":190.79,"sma_120":195.94},{"date":"2026-08-10","open":180.78,"high":181.74,"low":178.93,"close":179.81,"volume":1367489},{"date":"2026-08-11","open":180.71,"high":182.26,"low":178.81,"close":180.72,"volume":614060,"rsi_14":53.71,"sma_20":180.76,"sma_60":190.02,"sma_120":195.63},{"date":"2026-08-12","open":179.66,"high":182.34,"low":179.21,"close":181.82,"volume":683352},{"date":"2026-08-13","open":182.31,"high":185.84,"low":182.31,"close":184.91,"volume":609227,"rsi_14":61.91,"sma_20":180.62,"sma_60":189.46,"sma_120":195.39},{"date":"2026-08-14","open":185.92,"high":186.33,"low":180.11,"close":183.93,"volume":677940,"rsi_14":61.87,"sma_20":180.59,"sma_60":189.09,"sma_120":195.27},{"date":"2026-08-17","open":183.93,"high":184.38,"low":180.71,"close":180.86,"volume":875630,"rsi_14":56.67,"sma_20":180.6,"sma_60":188.66,"sma_120":195.11},{"date":"2026-08-18","open":183.58,"high":183.58,"low":180.09,"close":180.15,"volume":788469,"rsi_14":44.33,"sma_20":180.83,"sma_60":188.22,"sma_120":194.98},{"date":"2026-08-19","open":182.03,"high":183.26,"low":177.93,"close":181.18,"volume":479916,"rsi_14":50.67,"sma_20":181.05,"sma_60":187.83,"sma_120":194.9},{"date":"2026-08-20","open":180.43,"high":182.98,"low":180.22,"close":180.54,"volume":570136,"rsi_14":49.46,"sma_20":181.34,"sma_60":187.48,"sma_120":194.72},{"date":"2026-08-21","open":180.71,"high":183.73,"low":180.15,"close":182.59,"volume":891546,"rsi_14":53.69,"sma_20":181.79,"sma_60":187.19,"sma_120":194.59},{"date":"2026-08-24","open":183.32,"high":185.33,"low":181.93,"close":185.07,"volume":979059,"rsi_14":46.01,"sma_20":182.41,"sma_60":186.86,"sma_120":194.49},{"date":"2026-08-25","open":185.03,"high":188.09,"low":184.2,"close":187.62,"volume":498974},{"date":"2026-08-26","open":187.63,"high":188.5,"low":184.94,"close":185.98,"volume":736979,"rsi_14":56.51,"sma_20":183.03,"sma_60":186.3,"sma_120":194.33},{"date":"2026-08-27","open":183.74,"high":188.34,"low":183.48,"close":186.96,"volume":668436,"rsi_14":55.74,"sma_20":183.28,"sma_60":186.15,"sma_120":194.25},{"date":"2026-08-28","open":187.89,"high":191.5,"low":185.63,"close":190.95,"volume":684307,"rsi_14":68.65,"sma_20":183.78,"sma_60":186.05,"sma_120":194.21},{"date":"2026-08-31","open":189.1,"high":191.55,"low":187.93,"close":189.66,"volume":906391,"rsi_14":64.29,"sma_20":184.29,"sma_60":185.75,"sma_120":194.18},{"date":"2026-09-01","open":189.66,"high":191.06,"low":187.1,"close":188.81,"volume":749034,"rsi_14":60.75,"sma_20":184.33,"sma_60":185.43,"sma_120":194.18},{"date":"2026-09-02","open":188.25,"high":189.32,"low":184.08,"close":186.42,"volume":805516,"rsi_14":50.44,"sma_20":184.73,"sma_60":185.2,"sma_120":194.19},{"date":"2026-09-03","open":187.13,"high":194.23,"low":187.13,"close":191.52,"volume":793632},{"date":"2026-09-04","open":189.84,"high":192.0,"low":186.65,"close":189.44,"volume":668773,"rsi_14":62.62,"sma_20":185.45,"sma_60":184.68,"sma_120":194.24},{"date":"2026-09-08","open":187.73,"high":192.12,"low":185.81,"close":188.69,"volume":951221,"rsi_14":62.54,"sma_20":185.83,"sma_60":184.43,"sma_120":194.25},{"date":"2026-09-09","open":188.19,"high":189.55,"low":185.71,"close":186.74,"volume":1247152},{"date":"2026-09-10","open":187.36,"high":188.3,"low":179.52,"close":181.42,"volume":1444425,"rsi_14":51.32,"sma_20":185.99,"sma_60":183.89,"sma_120":194.27},{"date":"2026-09-11","open":183.18,"high":186.12,"low":181.3,"close":185.47,"volume":909490,"rsi_14":54.07,"sma_20":185.95,"sma_60":183.72,"sma_120":194.37},{"date":"2026-09-14","open":185.15,"high":186.27,"low":180.97,"close":183.07,"volume":865571,"rsi_14":47.17,"sma_20":185.84,"sma_60":183.58,"sma_120":194.46},{"date":"2026-09-15","open":182.47,"high":184.57,"low":180.73,"close":183.14,"volume":879522},{"date":"2026-09-16","open":182.77,"high":185.74,"low":179.7,"close":180.02,"volume":867105,"rsi_14":41.32,"sma_20":185.83,"sma_60":183.39,"sma_120":194.72},{"date":"2026-09-17","open":182.72,"high":182.72,"low":180.46,"close":181.13,"volume":1010611},{"date":"2026-09-18","open":180.71,"high":181.92,"low":178.28,"close":178.59,"volume":1850289,"rsi_14":31.28,"sma_20":185.66,"sma_60":183.14,"sma_120":194.94},{"date":"2026-09-21","open":178.26,"high":181.1,"low":176.0,"close":176.28,"volume":870797,"rsi_14":30.35,"sma_20":185.35,"sma_60":183.06,"sma_120":194.99},{"date":"2026-09-22","open":176.39,"high":179.13,"low":174.23,"close":175.84,"volume":713927},{"date":"2026-09-23","open":174.52,"high":176.48,"low":170.32,"close":170.53,"volume":927745,"rsi_14":28.26,"sma_20":184.03,"sma_60":182.78,"sma_120":195.02},{"date":"2026-09-24","open":170.47,"high":170.68,"low":164.78,"close":166.12,"volume":1184837,"rsi_14":14.58,"sma_20":183.04,"sma_60":182.6,"sma_120":194.7},{"date":"2026-09-25","open":166.0,"high":168.13,"low":164.84,"close":166.15,"volume":886452,"rsi_14":15.56,"sma_20":182.0,"sma_60":182.36,"sma_120":194.32},{"date":"2026-09-28","open":166.32,"high":167.23,"low":162.21,"close":163.43,"volume":911712,"rsi_14":14.7,"sma_20":180.62,"sma_60":182.01,"sma_120":193.96},{"date":"2026-09-29","open":162.56,"high":163.6,"low":160.55,"close":162.81,"volume":828114,"rsi_14":15.27,"sma_20":179.28,"sma_60":181.71,"sma_120":193.5},{"date":"2026-09-30","open":164.33,"high":165.06,"low":159.91,"close":160.12,"volume":954681},{"date":"2026-10-01","open":160.0,"high":161.58,"low":157.34,"close":158.02,"volume":658742,"rsi_14":4.05,"sma_20":176.43,"sma_60":180.93,"sma_120":192.46},{"date":"2026-10-02","open":158.02,"high":163.25,"low":157.82,"close":158.49,"volume":979476,"rsi_14":6.01,"sma_20":174.78,"sma_60":180.53,"sma_120":191.95},{"date":"2026-10-05","open":157.87,"high":161.96,"low":156.6,"close":161.82,"volume":848408,"rsi_14":15.83,"sma_20":173.39,"sma_60":180.06,"sma_120":191.48},{"date":"2026-10-06","open":162.5,"high":170.18,"low":162.07,"close":169.7,"volume":1186492},{"date":"2026-10-07","open":169.7,"high":172.31,"low":167.93,"close":170.38,"volume":790443,"rsi_14":34.87,"sma_20":171.63,"sma_60":179.49,"sma_120":190.68},{"date":"2026-10-08","open":171.14,"high":171.14,"low":167.0,"close":170.01,"volume":1116676,"rsi_14":37.14,"sma_20":171.06,"sma_60":179.2,"sma_120":190.24},{"date":"2026-10-09","open":178.14,"high":185.0,"low":178.13,"close":182.49,"volume":2355599,"rsi_14":57.13,"sma_20":170.91,"sma_60":179.16,"sma_120":189.92},{"date":"2026-10-12","open":181.77,"high":184.46,"low":180.09,"close":184.28,"volume":848897,"rsi_14":59.4,"sma_20":170.97,"sma_60":179.14,"sma_120":189.68},{"date":"2026-10-13","open":186.12,"high":186.12,"low":179.19,"close":181.83,"volume":920897,"rsi_14":63.45,"sma_20":170.9,"sma_60":179.13,"sma_120":189.43},{"date":"2026-10-14","open":180.0,"high":180.93,"low":177.3,"close":180.71,"volume":1036145,"rsi_14":68.84,"sma_20":170.94,"sma_60":179.2,"sma_120":189.11},{"date":"2026-10-15","open":184.27,"high":186.09,"low":181.38,"close":183.72,"volume":791523,"rsi_14":71.06,"sma_20":171.07,"sma_60":179.29,"sma_120":188.81},{"date":"2026-10-16","open":184.63,"high":188.19,"low":181.53,"close":187.06,"volume":978099,"rsi_14":77.91,"sma_20":171.49,"sma_60":179.5,"sma_120":188.58},{"date":"2026-10-19","open":185.08,"high":186.51,"low":181.63,"close":183.09,"volume":626560,"rsi_14":72.2,"sma_20":171.83,"sma_60":179.66,"sma_120":188.29},{"date":"2026-10-20","open":185.61,"high":186.13,"low":179.96,"close":180.97,"volume":1165832,"rsi_14":73.11,"sma_20":172.09,"sma_60":179.79,"sma_120":188.0},{"date":"2026-10-21","open":181.2,"high":182.03,"low":172.93,"close":173.41,"volume":1497224,"rsi_14":65.22,"sma_20":172.23,"sma_60":179.77,"sma_120":187.6},{"date":"2026-10-22","open":173.58,"high":178.99,"low":172.1,"close":178.39,"volume":1393517,"rsi_14":68.06,"sma_20":172.84,"sma_60":179.64,"sma_120":187.26}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.16,"pbr":74.47,"per":17.56,"roa":1.69,"roe":null,"grade":"C","comment":"PER 17.56배, ROE N/A%","revenue":2870622000.0,"analysis":"PER 17.6배입니다. 시가총액 189.21억. 매출 28.71억, 영업이익 14.58억.","eps_basis":"TTM","debt_ratio":null,"market_cap":18920578570,"net_income":958763970.0,"total_debt":15209066000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":75.39,"total_assets":11742320000.0,"total_equity":-4629854000.0,"profit_margin":33.4,"revenue_basis":"TTM","dividend_yield":2.02,"net_income_basis":"TTM","operating_income":1458074000.0,"operating_margin":50.79,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":178.39,"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":115.19},{"date":"2016-10-25","close":115.13},{"date":"2016-10-26","close":115.26},{"date":"2016-10-27","close":114.66},{"date":"2016-10-28","close":113.71},{"date":"2016-10-31","close":113.28},{"date":"2016-11-01","close":110.89},{"date":"2016-11-02","close":107.43},{"date":"2016-11-03","close":107.94},{"date":"2016-11-04","close":105.99},{"date":"2016-11-07","close":107.59},{"date":"2016-11-08","close":108.95},{"date":"2016-11-09","close":103.56},{"date":"2016-11-10","close":100.0},{"date":"2016-11-11","close":99.02},{"date":"2016-11-14","close":96.91},{"date":"2016-11-15","close":97.06},{"date":"2016-11-16","close":99.24},{"date":"2016-11-17","close":100.63},{"date":"2016-11-18","close":100.75},{"date":"2016-11-21","close":101.62},{"date":"2016-11-22","close":101.98},{"date":"2016-11-23","close":100.49},{"date":"2016-11-25","close":101.08},{"date":"2016-11-28","close":99.62},{"date":"2016-11-29","close":99.81},{"date":"2016-11-30","close":98.96},{"date":"2016-12-01","close":96.1},{"date":"2016-12-02","close":96.67},{"date":"2016-12-05","close":98.06},{"date":"2016-12-06","close":97.81},{"date":"2016-12-07","close":100.38},{"date":"2016-12-08","close":99.29},{"date":"2016-12-09","close":98.55},{"date":"2016-12-12","close":99.75},{"date":"2016-12-13","close":103.19},{"date":"2016-12-14","close":101.36},{"date":"2016-12-15","close":101.96},{"date":"2016-12-16","close":101.78},{"date":"2016-12-19","close":104.73},{"date":"2016-12-20","close":103.93},{"date":"2016-12-21","close":104.57},{"date":"2016-12-22","close":104.63},{"date":"2016-12-23","close":104.84},{"date":"2016-12-27","close":105.33},{"date":"2016-12-28","close":104.1},{"date":"2016-12-29","close":103.95},{"date":"2016-12-30","close":103.26},{"date":"2017-01-03","close":105.53},{"date":"2017-01-04","close":105.68},{"date":"2017-01-05","close":104.28},{"date":"2017-01-06","close":103.52},{"date":"2017-01-09","close":102.99},{"date":"2017-01-10","close":102.6},{"date":"2017-01-11","close":104.71},{"date":"2017-01-12","close":105.12},{"date":"2017-01-13","close":105.57},{"date":"2017-01-17","close":106.39},{"date":"2017-01-18","close":107.06},{"date":"2017-01-19","close":105.76},{"date":"2017-01-20","close":105.53},{"date":"2017-01-23","close":104.84},{"date":"2017-01-24","close":104.1},{"date":"2017-01-25","close":103.5},{"date":"2017-01-26","close":104.91},{"date":"2017-01-27","close":104.03},{"date":"2017-01-30","close":104.3},{"date":"2017-01-31","close":105.26},{"date":"2017-02-01","close":103.86},{"date":"2017-02-02","close":104.39},{"date":"2017-02-03","close":105.69},{"date":"2017-02-06","close":104.4},{"date":"2017-02-07","close":104.79},{"date":"2017-02-08","close":106.86},{"date":"2017-02-09","close":107.63},{"date":"2017-02-10","close":106.96},{"date":"2017-02-13","close":109.62},{"date":"2017-02-14","close":108.73},{"date":"2017-02-15","close":108.3},{"date":"2017-02-16","close":108.93},{"date":"2017-02-17","close":108.47},{"date":"2017-02-21","close":110.71},{"date":"2017-02-22","close":111.66},{"date":"2017-02-23","close":111.19},{"date":"2017-02-24","close":111.16},{"date":"2017-02-27","close":112.79},{"date":"2017-02-28","close":115.77},{"date":"2017-03-01","close":115.36},{"date":"2017-03-02","close":115.28},{"date":"2017-03-03","close":114.98},{"date":"2017-03-06","close":115.17},{"date":"2017-03-07","close":115.41},{"date":"2017-03-08","close":114.65},{"date":"2017-03-09","close":116.59},{"date":"2017-03-10","close":117.8},{"date":"2017-03-13","close":117.64},{"date":"2017-03-14","close":116.12},{"date":"2017-03-15","close":116.69},{"date":"2017-03-16","close":116.14},{"date":"2017-03-17","close":115.65},{"date":"2017-03-20","close":117.06},{"date":"2017-03-21","close":117.08},{"date":"2017-03-22","close":116.88},{"date":"2017-03-23","close":118.13},{"date":"2017-03-24","close":118.29},{"date":"2017-03-27","close":117.8},{"date":"2017-03-28","close":118.55},{"date":"2017-03-29","close":119.78},{"date":"2017-03-30","close":118.92},{"date":"2017-03-31","close":120.37},{"date":"2017-04-03","close":119.55},{"date":"2017-04-04","close":119.44},{"date":"2017-04-05","close":119.08},{"date":"2017-04-06","close":120.07},{"date":"2017-04-07","close":121.17},{"date":"2017-04-10","close":121.99},{"date":"2017-04-11","close":124.04},{"date":"2017-04-12","close":123.07},{"date":"2017-04-13","close":123.8},{"date":"2017-04-17","close":124.97},{"date":"2017-04-18","close":125.15},{"date":"2017-04-19","close":125.07},{"date":"2017-04-20","close":124.28},{"date":"2017-04-21","close":123.78},{"date":"2017-04-24","close":123.46},{"date":"2017-04-25","close":124.02},{"date":"2017-04-26","close":123.65},{"date":"2017-04-27","close":125.33},{"date":"2017-04-28","close":126.49},{"date":"2017-05-01","close":127.25},{"date":"2017-05-02","close":128.98},{"date":"2017-05-03","close":127.84},{"date":"2017-05-04","close":128.19},{"date":"2017-05-05","close":129.62},{"date":"2017-05-08","close":131.42},{"date":"2017-05-09","close":129.75},{"date":"2017-05-10","close":129.19},{"date":"2017-05-11","close":127.72},{"date":"2017-05-12","close":127.53},{"date":"2017-05-15","close":130.41},{"date":"2017-05-16","close":130.77},{"date":"2017-05-17","close":134.08},{"date":"2017-05-18","close":132.0},{"date":"2017-05-19","close":132.8},{"date":"2017-05-22","close":133.83},{"date":"2017-05-23","close":134.31},{"date":"2017-05-24","close":134.065},{"date":"2017-05-25","close":135.55},{"date":"2017-05-26","close":136.02},{"date":"2017-05-30","close":137.98},{"date":"2017-05-31","close":138.18},{"date":"2017-06-01","close":138.25},{"date":"2017-06-02","close":138.69},{"date":"2017-06-05","close":137.93},{"date":"2017-06-06","close":136.99},{"date":"2017-06-07","close":135.9},{"date":"2017-06-08","close":134.27},{"date":"2017-06-09","close":134.3},{"date":"2017-06-12","close":132.42},{"date":"2017-06-13","close":132.05},{"date":"2017-06-14","close":132.91},{"date":"2017-06-15","close":132.22},{"date":"2017-06-16","close":133.05},{"date":"2017-06-19","close":132.96},{"date":"2017-06-20","close":131.56},{"date":"2017-06-21","close":131.08},{"date":"2017-06-22","close":131.24},{"date":"2017-06-23","close":131.91},{"date":"2017-06-26","close":132.8},{"date":"2017-06-27","close":135.74},{"date":"2017-06-28","close":134.35},{"date":"2017-06-29","close":134.52},{"date":"2017-06-30","close":134.9},{"date":"2017-07-03","close":134.28},{"date":"2017-07-05","close":134.41},{"date":"2017-07-06","close":134.36},{"date":"2017-07-07","close":136.68},{"date":"2017-07-10","close":134.49},{"date":"2017-07-11","close":133.6},{"date":"2017-07-12","close":136.25},{"date":"2017-07-13","close":135.91},{"date":"2017-07-14","close":136.49},{"date":"2017-07-17","close":136.0},{"date":"2017-07-18","close":137.49},{"date":"2017-07-19","close":138.46},{"date":"2017-07-20","close":135.81},{"date":"2017-07-21","close":136.6},{"date":"2017-07-24","close":136.18},{"date":"2017-07-25","close":135.45},{"date":"2017-07-26","close":135.57},{"date":"2017-07-27","close":136.0},{"date":"2017-07-28","close":137.64},{"date":"2017-07-31","close":137.55},{"date":"2017-08-01","close":137.43},{"date":"2017-08-02","close":138.0},{"date":"2017-08-03","close":138.36},{"date":"2017-08-04","close":139.96},{"date":"2017-08-07","close":139.52},{"date":"2017-08-08","close":138.22},{"date":"2017-08-09","close":139.03},{"date":"2017-08-10","close":139.02},{"date":"2017-08-11","close":138.27},{"date":"2017-08-14","close":140.49},{"date":"2017-08-15","close":141.3},{"date":"2017-08-16","close":143.72},{"date":"2017-08-17","close":142.21},{"date":"2017-08-18","close":142.9},{"date":"2017-08-21","close":144.06},{"date":"2017-08-22","close":145.59},{"date":"2017-08-23","close":146.23},{"date":"2017-08-24","close":148.08},{"date":"2017-08-25","close":152.1},{"date":"2017-08-28","close":152.36},{"date":"2017-08-29","close":152.0},{"date":"2017-08-30","close":153.04},{"date":"2017-08-31","close":153.55},{"date":"2017-09-01","close":150.9},{"date":"2017-09-05","close":151.16},{"date":"2017-09-06","close":150.5},{"date":"2017-09-07","close":150.65},{"date":"2017-09-08","close":149.45},{"date":"2017-09-11","close":150.13},{"date":"2017-09-12","close":149.74},{"date":"2017-09-13","close":149.15},{"date":"2017-09-14","close":148.77},{"date":"2017-09-15","close":149.99},{"date":"2017-09-18","close":150.53},{"date":"2017-09-19","close":145.42},{"date":"2017-09-20","close":146.08},{"date":"2017-09-21","close":145.01},{"date":"2017-09-22","close":142.62},{"date":"2017-09-25","close":141.46},{"date":"2017-09-26","close":142.41},{"date":"2017-09-27","close":142.98},{"date":"2017-09-28","close":143.76},{"date":"2017-09-29","close":144.05},{"date":"2017-10-02","close":142.87},{"date":"2017-10-03","close":143.77},{"date":"2017-10-04","close":147.21},{"date":"2017-10-05","close":146.87},{"date":"2017-10-06","close":147.32},{"date":"2017-10-09","close":147.73},{"date":"2017-10-10","close":148.42},{"date":"2017-10-11","close":151.35},{"date":"2017-10-12","close":152.22},{"date":"2017-10-13","close":150.94},{"date":"2017-10-16","close":149.11},{"date":"2017-10-17","close":148.46},{"date":"2017-10-18","close":147.4},{"date":"2017-10-19","close":148.0},{"date":"2017-10-20","close":147.89},{"date":"2017-10-23","close":147.99},{"date":"2017-10-24","close":148.23},{"date":"2017-10-25","close":146.48},{"date":"2017-10-26","close":146.55},{"date":"2017-10-27","close":146.72},{"date":"2017-10-30","close":150.17},{"date":"2017-10-31","close":157.18},{"date":"2017-11-01","close":152.58},{"date":"2017-11-02","close":156.1},{"date":"2017-11-03","close":154.53},{"date":"2017-11-06","close":164.42},{"date":"2017-11-07","close":165.65},{"date":"2017-11-08","close":169.5},{"date":"2017-11-09","close":169.51},{"date":"2017-11-10","close":168.95},{"date":"2017-11-13","close":165.2},{"date":"2017-11-14","close":165.53},{"date":"2017-11-15","close":165.3},{"date":"2017-11-16","close":164.67},{"date":"2017-11-17","close":165.21},{"date":"2017-11-20","close":165.68},{"date":"2017-11-21","close":167.83},{"date":"2017-11-22","close":166.98},{"date":"2017-11-24","close":169.72},{"date":"2017-11-27","close":172.35},{"date":"2017-11-28","close":172.09},{"date":"2017-11-29","close":169.76},{"date":"2017-11-30","close":169.75},{"date":"2017-12-01","close":169.16},{"date":"2017-12-04","close":162.2},{"date":"2017-12-05","close":163.87},{"date":"2017-12-06","close":166.4},{"date":"2017-12-07","close":166.68},{"date":"2017-12-08","close":165.19},{"date":"2017-12-11","close":166.61},{"date":"2017-12-12","close":165.67},{"date":"2017-12-13","close":165.43},{"date":"2017-12-14","close":165.8},{"date":"2017-12-15","close":163.68},{"date":"2017-12-18","close":161.79},{"date":"2017-12-19","close":157.99},{"date":"2017-12-20","close":157.98},{"date":"2017-12-21","close":157.84},{"date":"2017-12-22","close":160.22},{"date":"2017-12-26","close":159.82},{"date":"2017-12-27","close":161.26},{"date":"2017-12-28","close":163.0},{"date":"2017-12-29","close":163.36},{"date":"2018-01-02","close":146.479},{"date":"2018-01-03","close":148.3119},{"date":"2018-01-04","close":147.5003},{"date":"2018-01-05","close":148.5216},{"date":"2018-01-08","close":148.5399},{"date":"2018-01-09","close":149.1417},{"date":"2018-01-10","close":146.7161},{"date":"2018-01-11","close":143.6247},{"date":"2018-01-12","close":142.2021},{"date":"2018-01-16","close":145.7677},{"date":"2018-01-17","close":147.245},{"date":"2018-01-18","close":147.4091},{"date":"2018-01-19","close":151.1844},{"date":"2018-01-22","close":152.8805},{"date":"2018-01-23","close":153.4277},{"date":"2018-01-24","close":154.066},{"date":"2018-01-25","close":155.288},{"date":"2018-01-26","close":157.1027},{"date":"2018-01-29","close":154.5858},{"date":"2018-01-30","close":154.759},{"date":"2018-01-31","close":159.1271},{"date":"2018-02-01","close":159.3368},{"date":"2018-02-02","close":157.9507},{"date":"2018-02-05","close":153.4459},{"date":"2018-02-06","close":151.3759},{"date":"2018-02-07","close":151.841},{"date":"2018-02-08","close":145.7677},{"date":"2018-02-09","close":145.6583},{"date":"2018-02-12","close":145.5671},{"date":"2018-02-13","close":147.1994},{"date":"2018-02-14","close":148.2389},{"date":"2018-02-15","close":152.379},{"date":"2018-02-16","close":154.221},{"date":"2018-02-20","close":154.7682},{"date":"2018-02-21","close":154.5676},{"date":"2018-02-22","close":156.0448},{"date":"2018-02-23","close":157.6953},{"date":"2018-02-26","close":157.513},{"date":"2018-02-27","close":148.8226},{"date":"2018-02-28","close":143.415},{"date":"2018-03-01","close":141.3085},{"date":"2018-03-02","close":139.4391},{"date":"2018-03-05","close":142.877},{"date":"2018-03-06","close":142.7128},{"date":"2018-03-07","close":144.7829},{"date":"2018-03-08","close":149.7436},{"date":"2018-03-09","close":151.8228},{"date":"2018-03-12","close":154.0295},{"date":"2018-03-13","close":155.3336},{"date":"2018-03-14","close":155.2332},{"date":"2018-03-15","close":154.8411},{"date":"2018-03-16","close":153.8289},{"date":"2018-03-19","close":154.0751},{"date":"2018-03-20","close":154.4126},{"date":"2018-03-21","close":152.3699},{"date":"2018-03-22","close":154.4854},{"date":"2018-03-23","close":153.993},{"date":"2018-03-26","close":158.1513},{"date":"2018-03-27","close":155.1147},{"date":"2018-03-28","close":155.4429},{"date":"2018-03-29","close":155.8625},{"date":"2018-04-02","close":154.221},{"date":"2018-04-03","close":153.8107},{"date":"2018-04-04","close":155.3336},{"date":"2018-04-05","close":156.5647},{"date":"2018-04-06","close":154.7773},{"date":"2018-04-09","close":156.4643},{"date":"2018-04-10","close":148.7041},{"date":"2018-04-11","close":149.9077},{"date":"2018-04-12","close":149.9625},{"date":"2018-04-13","close":150.0445},{"date":"2018-04-16","close":151.5126},{"date":"2018-04-17","close":152.99},{"date":"2018-04-18","close":153.0538},{"date":"2018-04-19","close":151.0202},{"date":"2018-04-20","close":151.0932},{"date":"2018-04-23","close":151.2117},{"date":"2018-04-24","close":150.4001},{"date":"2018-04-25","close":149.999},{"date":"2018-04-26","close":150.6646},{"date":"2018-04-27","close":144.947},{"date":"2018-04-30","close":146.1142},{"date":"2018-05-01","close":143.6247},{"date":"2018-05-02","close":142.12},{"date":"2018-05-03","close":142.4028},{"date":"2018-05-04","close":145.1203},{"date":"2018-05-07","close":143.7159},{"date":"2018-05-08","close":143.5336},{"date":"2018-05-09","close":144.9379},{"date":"2018-05-10","close":147.6827},{"date":"2018-05-11","close":145.9956},{"date":"2018-05-14","close":144.0716},{"date":"2018-05-15","close":143.7798},{"date":"2018-05-16","close":143.8527},{"date":"2018-05-17","close":143.6338},{"date":"2018-05-18","close":143.798},{"date":"2018-05-21","close":145.6948},{"date":"2018-05-22","close":143.4332},{"date":"2018-05-23","close":144.0351},{"date":"2018-05-24","close":142.9864},{"date":"2018-05-25","close":143.9986},{"date":"2018-05-29","close":144.719},{"date":"2018-05-30","close":144.9652},{"date":"2018-05-31","close":144.1445},{"date":"2018-06-01","close":144.5184},{"date":"2018-06-04","close":145.8133},{"date":"2018-06-05","close":145.6036},{"date":"2018-06-06","close":143.9348},{"date":"2018-06-07","close":143.6795},{"date":"2018-06-08","close":143.4606},{"date":"2018-06-11","close":144.1628},{"date":"2018-06-12","close":146.5885},{"date":"2018-06-13","close":142.5943},{"date":"2018-06-14","close":143.1688},{"date":"2018-06-15","close":142.4119},{"date":"2018-06-18","close":143.9439},{"date":"2018-06-19","close":144.4911},{"date":"2018-06-20","close":144.8102},{"date":"2018-06-21","close":146.4243},{"date":"2018-06-22","close":147.783},{"date":"2018-06-25","close":148.2025},{"date":"2018-06-26","close":149.7254},{"date":"2018-06-27","close":149.7801},{"date":"2018-06-28","close":150.4001},{"date":"2018-06-29","close":150.5734},{"date":"2018-07-02","close":150.1813},{"date":"2018-07-03","close":148.3849},{"date":"2018-07-05","close":151.4033},{"date":"2018-07-06","close":150.8834},{"date":"2018-07-09","close":148.6858},{"date":"2018-07-10","close":150.9109},{"date":"2018-07-11","close":150.2269},{"date":"2018-07-12","close":150.7558},{"date":"2018-07-13","close":150.1084},{"date":"2018-07-16","close":148.7587},{"date":"2018-07-17","close":149.2694},{"date":"2018-07-18","close":148.1295},{"date":"2018-07-19","close":148.3028},{"date":"2018-07-20","close":147.9654},{"date":"2018-07-23","close":147.2815},{"date":"2018-07-24","close":146.1963},{"date":"2018-07-25","close":146.5246},{"date":"2018-07-26","close":147.2085},{"date":"2018-07-27","close":145.9683},{"date":"2018-07-30","close":144.2722},{"date":"2018-07-31","close":144.3087},{"date":"2018-08-01","close":147.3361},{"date":"2018-08-02","close":143.3512},{"date":"2018-08-03","close":144.5275},{"date":"2018-08-06","close":144.874},{"date":"2018-08-07","close":144.1354},{"date":"2018-08-08","close":143.3694},{"date":"2018-08-09","close":143.1232},{"date":"2018-08-10","close":142.3481},{"date":"2018-08-13","close":141.5273},{"date":"2018-08-14","close":141.1626},{"date":"2018-08-15","close":141.3905},{"date":"2018-08-16","close":141.9833},{"date":"2018-08-17","close":143.9165},{"date":"2018-08-20","close":143.9895},{"date":"2018-08-21","close":142.8131},{"date":"2018-08-22","close":140.5243},{"date":"2018-08-23","close":140.6064},{"date":"2018-08-24","close":142.2842},{"date":"2018-08-27","close":142.9955},{"date":"2018-08-28","close":142.8405},{"date":"2018-08-29","close":143.6521},{"date":"2018-08-30","close":140.6702},{"date":"2018-08-31","close":141.5547},{"date":"2018-09-04","close":142.1839},{"date":"2018-09-05","close":142.9226},{"date":"2018-09-06","close":144.1354},{"date":"2018-09-07","close":144.2448},{"date":"2018-09-10","close":145.0837},{"date":"2018-09-11","close":144.3178},{"date":"2018-09-12","close":144.5366},{"date":"2018-09-13","close":146.8437},{"date":"2018-09-14","close":145.5944},{"date":"2018-09-17","close":145.5214},{"date":"2018-09-18","close":146.634},{"date":"2018-09-19","close":146.3696},{"date":"2018-09-20","close":146.6523},{"date":"2018-09-21","close":146.3878},{"date":"2018-09-24","close":145.3938},{"date":"2018-09-25","close":144.7829},{"date":"2018-09-26","close":144.5457},{"date":"2018-09-27","close":144.5366},{"date":"2018-09-28","close":146.479},{"date":"2018-10-01","close":143.5244},{"date":"2018-10-02","close":142.6398},{"date":"2018-10-03","close":140.9893},{"date":"2018-10-04","close":139.74},{"date":"2018-10-05","close":139.357},{"date":"2018-10-08","close":141.2538},{"date":"2018-10-09","close":142.111},{"date":"2018-10-10","close":139.5212},{"date":"2018-10-11","close":133.7306},{"date":"2018-10-12","close":134.606},{"date":"2018-10-15","close":135.9921},{"date":"2018-10-16","close":139.4118},{"date":"2018-10-17","close":138.9193},{"date":"2018-10-18","close":139.8039},{"date":"2018-10-19","close":140.7796},{"date":"2018-10-22","close":140.041},{"date":"2018-10-23","close":140.4057},{"date":"2018-10-24","close":140.8526},{"date":"2018-10-25","close":142.3754},{"date":"2018-10-26","close":137.8889},{"date":"2018-10-29","close":141.1261},{"date":"2018-10-30","close":147.9289},{"date":"2018-10-31","close":147.8833},{"date":"2018-11-01","close":149.397},{"date":"2018-11-02","close":150.3454},{"date":"2018-11-05","close":151.9413},{"date":"2018-11-06","close":151.5674},{"date":"2018-11-07","close":155.5798},{"date":"2018-11-08","close":156.4096},{"date":"2018-11-09","close":156.4005},{"date":"2018-11-12","close":156.7561},{"date":"2018-11-13","close":157.2759},{"date":"2018-11-14","close":156.8838},{"date":"2018-11-15","close":155.1785},{"date":"2018-11-16","close":156.8656},{"date":"2018-11-19","close":157.8869},{"date":"2018-11-20","close":153.9019},{"date":"2018-11-21","close":152.8441},{"date":"2018-11-23","close":151.0476},{"date":"2018-11-26","close":151.4215},{"date":"2018-11-27","close":150.6464},{"date":"2018-11-28","close":153.528},{"date":"2018-11-29","close":153.7013},{"date":"2018-11-30","close":155.7622},{"date":"2018-12-03","close":154.987},{"date":"2018-12-04","close":154.8685},{"date":"2018-12-06","close":156.4005},{"date":"2018-12-07","close":153.3547},{"date":"2018-12-10","close":153.993},{"date":"2018-12-11","close":156.1999},{"date":"2018-12-12","close":154.0842},{"date":"2018-12-13","close":157.0479},{"date":"2018-12-14","close":157.3033},{"date":"2018-12-17","close":150.1084},{"date":"2018-12-18","close":150.8653},{"date":"2018-12-19","close":150.5552},{"date":"2018-12-20","close":149.005},{"date":"2018-12-21","close":147.5368},{"date":"2018-12-24","close":144.1992},{"date":"2018-12-26","close":149.7983},{"date":"2018-12-27","close":148.8134},{"date":"2018-12-28","close":148.1751},{"date":"2018-12-31","close":147.628},{"date":"2019-01-02","close":146.5885},{"date":"2019-01-03","close":148.2207},{"date":"2019-01-04","close":148.5855},{"date":"2019-01-07","close":150.0901},{"date":"2019-01-08","close":152.5249},{"date":"2019-01-09","close":150.4093},{"date":"2019-01-10","close":153.2453},{"date":"2019-01-11","close":154.832},{"date":"2019-01-14","close":154.2575},{"date":"2019-01-15","close":155.4795},{"date":"2019-01-16","close":157.3671},{"date":"2019-01-17","close":158.1787},{"date":"2019-01-18","close":157.8048},{"date":"2019-01-22","close":157.9051},{"date":"2019-01-23","close":160.039},{"date":"2019-01-24","close":160.9782},{"date":"2019-01-25","close":161.653},{"date":"2019-01-28","close":161.9722},{"date":"2019-01-29","close":163.0118},{"date":"2019-01-30","close":163.0574},{"date":"2019-01-31","close":166.4496},{"date":"2019-02-01","close":165.1821},{"date":"2019-02-04","close":166.3858},{"date":"2019-02-05","close":168.3282},{"date":"2019-02-06","close":165.4374},{"date":"2019-02-07","close":167.471},{"date":"2019-02-08","close":167.0789},{"date":"2019-02-11","close":167.7628},{"date":"2019-02-12","close":167.0697},{"date":"2019-02-13","close":168.1001},{"date":"2019-02-14","close":167.9634},{"date":"2019-02-15","close":169.158},{"date":"2019-02-19","close":167.3798},{"date":"2019-02-20","close":166.8692},{"date":"2019-02-21","close":166.5682},{"date":"2019-02-22","close":166.4679},{"date":"2019-02-25","close":165.1365},{"date":"2019-02-26","close":165.0453},{"date":"2019-02-27","close":164.5164},{"date":"2019-02-28","close":164.6532},{"date":"2019-03-01","close":166.0667},{"date":"2019-03-04","close":166.404},{"date":"2019-03-05","close":166.0576},{"date":"2019-03-06","close":166.2399},{"date":"2019-03-07","close":167.2248},{"date":"2019-03-08","close":167.3069},{"date":"2019-03-11","close":169.5319},{"date":"2019-03-12","close":170.6353},{"date":"2019-03-13","close":172.3132},{"date":"2019-03-14","close":172.7509},{"date":"2019-03-15","close":174.1279},{"date":"2019-03-18","close":174.6842},{"date":"2019-03-19","close":174.985},{"date":"2019-03-20","close":175.6416},{"date":"2019-03-21","close":178.7968},{"date":"2019-03-22","close":179.7543},{"date":"2019-03-25","close":178.35},{"date":"2019-03-26","close":177.8211},{"date":"2019-03-27","close":176.6812},{"date":"2019-03-28","close":177.7572},{"date":"2019-03-29","close":182.0705},{"date":"2019-04-01","close":180.4747},{"date":"2019-04-02","close":182.0523},{"date":"2019-04-03","close":182.49},{"date":"2019-04-04","close":180.6754},{"date":"2019-04-05","close":183.3017},{"date":"2019-04-08","close":183.7394},{"date":"2019-04-09","close":183.4658},{"date":"2019-04-10","close":184.6877},{"date":"2019-04-11","close":185.4081},{"date":"2019-04-12","close":186.2471},{"date":"2019-04-15","close":185.2166},{"date":"2019-04-16","close":181.3593},{"date":"2019-04-17","close":179.9185},{"date":"2019-04-18","close":180.721},{"date":"2019-04-22","close":181.8061},{"date":"2019-04-23","close":182.3623},{"date":"2019-04-24","close":183.1466},{"date":"2019-04-25","close":181.952},{"date":"2019-04-26","close":183.3564},{"date":"2019-04-29","close":182.2074},{"date":"2019-04-30","close":185.782},{"date":"2019-05-01","close":185.855},{"date":"2019-05-02","close":186.2015},{"date":"2019-05-03","close":188.6909},{"date":"2019-05-06","close":187.8885},{"date":"2019-05-07","close":186.3474},{"date":"2019-05-08","close":189.6211},{"date":"2019-05-09","close":189.0466},{"date":"2019-05-10","close":191.8553},{"date":"2019-05-13","close":190.8339},{"date":"2019-05-14","close":191.0163},{"date":"2019-05-15","close":191.8644},{"date":"2019-05-16","close":193.6061},{"date":"2019-05-17","close":191.4814},{"date":"2019-05-20","close":185.326},{"date":"2019-05-21","close":187.3961},{"date":"2019-05-22","close":188.618},{"date":"2019-05-23","close":191.5269},{"date":"2019-05-24","close":190.3506},{"date":"2019-05-28","close":185.8732},{"date":"2019-05-29","close":185.8185},{"date":"2019-05-30","close":193.8797},{"date":"2019-05-31","close":197.3449},{"date":"2019-06-03","close":198.266},{"date":"2019-06-04","close":198.3024},{"date":"2019-06-05","close":201.2753},{"date":"2019-06-06","close":201.9683},{"date":"2019-06-07","close":201.0746},{"date":"2019-06-10","close":202.023},{"date":"2019-06-11","close":203.6006},{"date":"2019-06-12","close":206.8652},{"date":"2019-06-13","close":204.7222},{"date":"2019-06-14","close":206.546},{"date":"2019-06-17","close":207.6859},{"date":"2019-06-18","close":209.3273},{"date":"2019-06-19","close":212.9111},{"date":"2019-06-20","close":213.0935},{"date":"2019-06-21","close":211.4795},{"date":"2019-06-24","close":212.0357},{"date":"2019-06-25","close":208.2148},{"date":"2019-06-26","close":203.8103},{"date":"2019-06-27","close":205.0232},{"date":"2019-06-28","close":205.0323},{"date":"2019-07-01","close":205.1691},{"date":"2019-07-02","close":210.1207},{"date":"2019-07-03","close":213.6497},{"date":"2019-07-05","close":212.1177},{"date":"2019-07-08","close":212.8564},{"date":"2019-07-09","close":214.0692},{"date":"2019-07-10","close":215.1817},{"date":"2019-07-11","close":214.4613},{"date":"2019-07-12","close":213.358},{"date":"2019-07-15","close":214.5434},{"date":"2019-07-16","close":211.8442},{"date":"2019-07-17","close":211.4247},{"date":"2019-07-18","close":211.3791},{"date":"2019-07-19","close":208.2786},{"date":"2019-07-22","close":210.0113},{"date":"2019-07-23","close":212.6284},{"date":"2019-07-24","close":213.4583},{"date":"2019-07-25","close":213.1938},{"date":"2019-07-26","close":215.9568},{"date":"2019-07-29","close":216.1028},{"date":"2019-07-30","close":226.544},{"date":"2019-07-31","close":223.7901},{"date":"2019-08-01","close":225.0485},{"date":"2019-08-02","close":226.7173},{"date":"2019-08-05","close":223.398},{"date":"2019-08-06","close":226.1337},{"date":"2019-08-07","close":225.9057},{"date":"2019-08-08","close":230.3102},{"date":"2019-08-09","close":231.8878},{"date":"2019-08-12","close":232.3893},{"date":"2019-08-13","close":236.885},{"date":"2019-08-14","close":232.3073},{"date":"2019-08-15","close":236.958},{"date":"2019-08-16","close":237.3592},{"date":"2019-08-19","close":237.8608},{"date":"2019-08-20","close":237.1404},{"date":"2019-08-21","close":237.4778},{"date":"2019-08-22","close":237.5781},{"date":"2019-08-23","close":237.8243},{"date":"2019-08-26","close":241.6452},{"date":"2019-08-27","close":241.8461},{"date":"2019-08-28","close":240.3028},{"date":"2019-08-29","close":239.7275},{"date":"2019-08-30","close":239.6453},{"date":"2019-09-03","close":242.7867},{"date":"2019-09-04","close":245.9006},{"date":"2019-09-05","close":240.3485},{"date":"2019-09-06","close":239.5997},{"date":"2019-09-09","close":230.1209},{"date":"2019-09-10","close":220.1581},{"date":"2019-09-11","close":221.2082},{"date":"2019-09-12","close":224.5505},{"date":"2019-09-13","close":222.3772},{"date":"2019-09-16","close":224.9066},{"date":"2019-09-17","close":231.0249},{"date":"2019-09-18","close":231.3902},{"date":"2019-09-19","close":229.3994},{"date":"2019-09-20","close":234.4768},{"date":"2019-09-23","close":233.381},{"date":"2019-09-24","close":232.6504},{"date":"2019-09-25","close":224.6509},{"date":"2019-09-26","close":224.6144},{"date":"2019-09-27","close":216.268},{"date":"2019-09-30","close":220.2129},{"date":"2019-10-01","close":216.4963},{"date":"2019-10-02","close":213.4828},{"date":"2019-10-03","close":216.6789},{"date":"2019-10-04","close":216.0397},{"date":"2019-10-07","close":215.8297},{"date":"2019-10-08","close":216.5693},{"date":"2019-10-09","close":217.9208},{"date":"2019-10-10","close":221.7379},{"date":"2019-10-11","close":220.5051},{"date":"2019-10-14","close":219.9481},{"date":"2019-10-15","close":218.2587},{"date":"2019-10-16","close":212.7157},{"date":"2019-10-17","close":219.1992},{"date":"2019-10-18","close":222.9067},{"date":"2019-10-21","close":224.4866},{"date":"2019-10-22","close":223.7104},{"date":"2019-10-23","close":226.4499},{"date":"2019-10-24","close":225.1532},{"date":"2019-10-25","close":222.9524},{"date":"2019-10-28","close":221.4548},{"date":"2019-10-29","close":217.9573},{"date":"2019-10-30","close":220.8887},{"date":"2019-10-31","close":219.7563},{"date":"2019-11-01","close":219.3271},{"date":"2019-11-04","close":214.2316},{"date":"2019-11-05","close":208.8986},{"date":"2019-11-06","close":211.4007},{"date":"2019-11-07","close":207.0449},{"date":"2019-11-08","close":208.6247},{"date":"2019-11-11","close":208.7708},{"date":"2019-11-12","close":206.7344},{"date":"2019-11-13","close":211.2364},{"date":"2019-11-14","close":214.5786},{"date":"2019-11-15","close":216.6606},{"date":"2019-11-18","close":215.6562},{"date":"2019-11-19","close":219.1537},{"date":"2019-11-20","close":220.1871},{"date":"2019-11-21","close":217.4067},{"date":"2019-11-22","close":212.5046},{"date":"2019-11-25","close":211.7637},{"date":"2019-11-26","close":216.8397},{"date":"2019-11-27","close":217.2513},{"date":"2019-11-29","close":216.2726},{"date":"2019-12-02","close":212.3125},{"date":"2019-12-03","close":214.9008},{"date":"2019-12-04","close":215.2575},{"date":"2019-12-05","close":215.7879},{"date":"2019-12-06","close":216.2909},{"date":"2019-12-09","close":217.4434},{"date":"2019-12-10","close":215.477},{"date":"2019-12-11","close":215.6324},{"date":"2019-12-12","close":208.5718},{"date":"2019-12-13","close":215.3672},{"date":"2019-12-16","close":214.6355},{"date":"2019-12-17","close":208.1603},{"date":"2019-12-18","close":213.9222},{"date":"2019-12-19","close":217.8092},{"date":"2019-12-20","close":220.6169},{"date":"2019-12-23","close":220.0591},{"date":"2019-12-24","close":219.6383},{"date":"2019-12-26","close":220.6535},{"date":"2019-12-27","close":220.7907},{"date":"2019-12-30","close":218.1201},{"date":"2019-12-31","close":220.4066},{"date":"2020-01-02","close":218.4677},{"date":"2020-01-03","close":220.4432},{"date":"2020-01-06","close":220.6444},{"date":"2020-01-07","close":217.1689},{"date":"2020-01-08","close":219.5286},{"date":"2020-01-09","close":220.5986},{"date":"2020-01-10","close":223.9186},{"date":"2020-01-13","close":228.6927},{"date":"2020-01-14","close":227.4215},{"date":"2020-01-15","close":228.1897},{"date":"2020-01-16","close":229.3147},{"date":"2020-01-17","close":230.5128},{"date":"2020-01-21","close":232.7078},{"date":"2020-01-22","close":231.0341},{"date":"2020-01-23","close":233.2291},{"date":"2020-01-24","close":231.528},{"date":"2020-01-27","close":231.153},{"date":"2020-01-28","close":230.2475},{"date":"2020-01-29","close":228.0434},{"date":"2020-01-30","close":232.0676},{"date":"2020-01-31","close":228.2446},{"date":"2020-02-03","close":228.2629},{"date":"2020-02-04","close":232.4609},{"date":"2020-02-05","close":232.8267},{"date":"2020-02-06","close":234.5919},{"date":"2020-02-07","close":236.7137},{"date":"2020-02-10","close":242.1281},{"date":"2020-02-11","close":259.743},{"date":"2020-02-12","close":267.8005},{"date":"2020-02-13","close":265.0294},{"date":"2020-02-14","close":269.4468},{"date":"2020-02-18","close":266.8036},{"date":"2020-02-19","close":265.0933},{"date":"2020-02-20","close":267.1786},{"date":"2020-02-21","close":270.398},{"date":"2020-02-24","close":270.2699},{"date":"2020-02-25","close":266.2274},{"date":"2020-02-26","close":263.6575},{"date":"2020-02-27","close":248.6674},{"date":"2020-02-28","close":242.4482},{"date":"2020-03-02","close":260.7034},{"date":"2020-03-03","close":262.1758},{"date":"2020-03-04","close":277.3397},{"date":"2020-03-05","close":274.6691},{"date":"2020-03-06","close":261.179},{"date":"2020-03-09","close":242.4955},{"date":"2020-03-10","close":258.2338},{"date":"2020-03-11","close":251.6471},{"date":"2020-03-12","close":241.8084},{"date":"2020-03-13","close":258.2338},{"date":"2020-03-16","close":235.1668},{"date":"2020-03-17","close":251.4273},{"date":"2020-03-18","close":238.4098},{"date":"2020-03-19","close":224.5678},{"date":"2020-03-20","close":210.0846},{"date":"2020-03-23","close":197.3786},{"date":"2020-03-24","close":221.9112},{"date":"2020-03-25","close":222.7357},{"date":"2020-03-26","close":242.2939},{"date":"2020-03-27","close":239.445},{"date":"2020-03-30","close":255.2748},{"date":"2020-03-31","close":247.3141},{"date":"2020-04-01","close":238.6113},{"date":"2020-04-02","close":251.867},{"date":"2020-04-03","close":242.5779},{"date":"2020-04-06","close":254.1755},{"date":"2020-04-07","close":253.4427},{"date":"2020-04-08","close":276.711},{"date":"2020-04-09","close":280.1464},{"date":"2020-04-13","close":264.747},{"date":"2020-04-14","close":277.2149},{"date":"2020-04-15","close":276.4912},{"date":"2020-04-16","close":282.7939},{"date":"2020-04-17","close":288.4094},{"date":"2020-04-20","close":275.0713},{"date":"2020-04-21","close":269.3549},{"date":"2020-04-22","close":280.8334},{"date":"2020-04-23","close":280.9342},{"date":"2020-04-24","close":280.1281},{"date":"2020-04-27","close":282.8854},{"date":"2020-04-28","close":279.6883},{"date":"2020-04-29","close":267.0097},{"date":"2020-04-30","close":265.5898},{"date":"2020-05-01","close":262.695},{"date":"2020-05-04","close":264.289},{"date":"2020-05-05","close":269.7948},{"date":"2020-05-06","close":264.1516},{"date":"2020-05-07","close":262.118},{"date":"2020-05-08","close":267.367},{"date":"2020-05-11","close":271.6726},{"date":"2020-05-12","close":264.9028},{"date":"2020-05-13","close":260.2491},{"date":"2020-05-14","close":259.1865},{"date":"2020-05-15","close":260.2583},{"date":"2020-05-18","close":265.0493},{"date":"2020-05-19","close":260.4415},{"date":"2020-05-20","close":259.9377},{"date":"2020-05-21","close":257.6841},{"date":"2020-05-22","close":265.6265},{"date":"2020-05-26","close":268.8603},{"date":"2020-05-27","close":277.9117},{"date":"2020-05-28","close":285.0686},{"date":"2020-05-29","close":288.2248},{"date":"2020-06-01","close":291.482},{"date":"2020-06-02","close":292.0142},{"date":"2020-06-03","close":288.9772},{"date":"2020-06-04","close":275.8015},{"date":"2020-06-05","close":272.6727},{"date":"2020-06-08","close":270.3421},{"date":"2020-06-09","close":282.8297},{"date":"2020-06-10","close":280.8755},{"date":"2020-06-11","close":266.0848},{"date":"2020-06-12","close":272.8469},{"date":"2020-06-15","close":274.682},{"date":"2020-06-16","close":277.1319},{"date":"2020-06-17","close":273.3241},{"date":"2020-06-18","close":265.4333},{"date":"2020-06-19","close":277.3705},{"date":"2020-06-22","close":272.6176},{"date":"2020-06-23","close":269.553},{"date":"2020-06-24","close":264.0386},{"date":"2020-06-25","close":265.4333},{"date":"2020-06-26","close":269.9292},{"date":"2020-06-29","close":265.3323},{"date":"2020-06-30","close":273.3516},{"date":"2020-07-01","close":276.4988},{"date":"2020-07-02","close":275.7922},{"date":"2020-07-06","close":277.4529},{"date":"2020-07-07","close":280.2973},{"date":"2020-07-08","close":278.1778},{"date":"2020-07-09","close":282.3984},{"date":"2020-07-10","close":279.3156},{"date":"2020-07-13","close":267.6721},{"date":"2020-07-14","close":272.6176},{"date":"2020-07-15","close":268.7548},{"date":"2020-07-16","close":267.5161},{"date":"2020-07-17","close":273.0948},{"date":"2020-07-20","close":275.9757},{"date":"2020-07-21","close":272.3699},{"date":"2020-07-22","close":273.6086},{"date":"2020-07-23","close":274.0489},{"date":"2020-07-24","close":274.0489},{"date":"2020-07-27","close":279.3798},{"date":"2020-07-28","close":286.4907},{"date":"2020-07-29","close":291.3811},{"date":"2020-07-30","close":285.7291},{"date":"2020-07-31","close":285.8485},{"date":"2020-08-03","close":280.2056},{"date":"2020-08-04","close":284.7198},{"date":"2020-08-05","close":281.2057},{"date":"2020-08-06","close":281.9855},{"date":"2020-08-07","close":285.6099},{"date":"2020-08-10","close":276.0216},{"date":"2020-08-11","close":271.2596},{"date":"2020-08-12","close":279.288},{"date":"2020-08-13","close":279.5082},{"date":"2020-08-14","close":278.1687},{"date":"2020-08-17","close":282.3618},{"date":"2020-08-18","close":282.1141},{"date":"2020-08-19","close":273.6269},{"date":"2020-08-20","close":275.0857},{"date":"2020-08-21","close":280.2515},{"date":"2020-08-24","close":277.0765},{"date":"2020-08-25","close":279.7874},{"date":"2020-08-26","close":278.8593},{"date":"2020-08-27","close":281.129},{"date":"2020-08-28","close":281.368},{"date":"2020-08-31","close":281.2576},{"date":"2020-09-01","close":281.7632},{"date":"2020-09-02","close":288.701},{"date":"2020-09-03","close":281.9009},{"date":"2020-09-04","close":275.9462},{"date":"2020-09-08","close":281.0004},{"date":"2020-09-09","close":287.9567},{"date":"2020-09-10","close":278.7858},{"date":"2020-09-11","close":279.8792},{"date":"2020-09-14","close":284.5842},{"date":"2020-09-15","close":297.1368},{"date":"2020-09-16","close":296.025},{"date":"2020-09-17","close":287.0287},{"date":"2020-09-18","close":283.6745},{"date":"2020-09-21","close":280.3296},{"date":"2020-09-22","close":287.8097},{"date":"2020-09-23","close":280.3939},{"date":"2020-09-24","close":281.4415},{"date":"2020-09-25","close":288.5631},{"date":"2020-09-28","close":285.3102},{"date":"2020-09-29","close":288.4253},{"date":"2020-09-30","close":292.6617},{"date":"2020-10-01","close":289.6292},{"date":"2020-10-02","close":292.3308},{"date":"2020-10-05","close":295.832},{"date":"2020-10-06","close":289.5004},{"date":"2020-10-07","close":287.9107},{"date":"2020-10-08","close":289.7578},{"date":"2020-10-09","close":289.1238},{"date":"2020-10-12","close":288.4805},{"date":"2020-10-13","close":283.7847},{"date":"2020-10-14","close":281.7447},{"date":"2020-10-15","close":285.3653},{"date":"2020-10-16","close":285.0988},{"date":"2020-10-19","close":282.829},{"date":"2020-10-20","close":281.7539},{"date":"2020-10-21","close":282.3604},{"date":"2020-10-22","close":270.1754},{"date":"2020-10-23","close":277.6187},{"date":"2020-10-26","close":278.7397},{"date":"2020-10-27","close":277.3614},{"date":"2020-10-28","close":271.471},{"date":"2020-10-29","close":271.1034},{"date":"2020-10-30","close":266.8305},{"date":"2020-11-02","close":269.7251},{"date":"2020-11-03","close":267.4186},{"date":"2020-11-04","close":277.5359},{"date":"2020-11-05","close":281.028},{"date":"2020-11-06","close":281.7632},{"date":"2020-11-09","close":273.3549},{"date":"2020-11-10","close":267.0786},{"date":"2020-11-11","close":274.3841},{"date":"2020-11-12","close":272.8954},{"date":"2020-11-13","close":279.3555},{"date":"2020-11-16","close":271.4619},{"date":"2020-11-17","close":274.5587},{"date":"2020-11-18","close":274.7473},{"date":"2020-11-19","close":274.0479},{"date":"2020-11-20","close":266.9979},{"date":"2020-11-23","close":263.4729},{"date":"2020-11-24","close":257.601},{"date":"2020-11-25","close":260.1043},{"date":"2020-11-27","close":262.9759},{"date":"2020-11-30","close":264.3104},{"date":"2020-12-01","close":265.7831},{"date":"2020-12-02","close":261.8254},{"date":"2020-12-03","close":263.5925},{"date":"2020-12-04","close":263.6386},{"date":"2020-12-07","close":261.1904},{"date":"2020-12-08","close":258.4845},{"date":"2020-12-09","close":253.9102},{"date":"2020-12-10","close":253.6526},{"date":"2020-12-11","close":253.671},{"date":"2020-12-14","close":252.3364},{"date":"2020-12-15","close":254.2876},{"date":"2020-12-16","close":253.7999},{"date":"2020-12-17","close":259.5798},{"date":"2020-12-18","close":254.8767},{"date":"2020-12-21","close":253.0267},{"date":"2020-12-22","close":253.9471},{"date":"2020-12-23","close":251.2412},{"date":"2020-12-24","close":253.1188},{"date":"2020-12-28","close":254.2508},{"date":"2020-12-29","close":254.0207},{"date":"2020-12-30","close":252.6954},{"date":"2020-12-31","close":259.6626},{"date":"2021-01-04","close":253.6802},{"date":"2021-01-05","close":250.873},{"date":"2021-01-06","close":243.5654},{"date":"2021-01-07","close":244.1268},{"date":"2021-01-08","close":246.4921},{"date":"2021-01-11","close":239.6262},{"date":"2021-01-12","close":240.4085},{"date":"2021-01-13","close":244.2833},{"date":"2021-01-14","close":243.0868},{"date":"2021-01-15","close":247.6702},{"date":"2021-01-19","close":247.707},{"date":"2021-01-20","close":250.8363},{"date":"2021-01-21","close":250.9743},{"date":"2021-01-22","close":250.9927},{"date":"2021-01-25","close":254.5086},{"date":"2021-01-26","close":255.383},{"date":"2021-01-27","close":250.0632},{"date":"2021-01-28","close":248.3696},{"date":"2021-01-29","close":247.2745},{"date":"2021-02-01","close":256.11},{"date":"2021-02-02","close":259.4508},{"date":"2021-02-03","close":250.4497},{"date":"2021-02-04","close":252.4008},{"date":"2021-02-05","close":252.0511},{"date":"2021-02-08","close":245.7467},{"date":"2021-02-09","close":245.4245},{"date":"2021-02-10","close":244.8355},{"date":"2021-02-11","close":243.9152},{"date":"2021-02-12","close":242.9212},{"date":"2021-02-16","close":238.8347},{"date":"2021-02-17","close":238.8899},{"date":"2021-02-18","close":241.8719},{"date":"2021-02-19","close":240.9239},{"date":"2021-02-22","close":239.0188},{"date":"2021-02-23","close":228.9776},{"date":"2021-02-24","close":230.5606},{"date":"2021-02-25","close":236.092},{"date":"2021-02-26","close":234.8127},{"date":"2021-03-01","close":228.1953},{"date":"2021-03-02","close":226.7135},{"date":"2021-03-03","close":220.1145},{"date":"2021-03-04","close":217.1325},{"date":"2021-03-05","close":222.9032},{"date":"2021-03-08","close":223.483},{"date":"2021-03-09","close":228.7693},{"date":"2021-03-10","close":230.4946},{"date":"2021-03-11","close":238.6039},{"date":"2021-03-12","close":240.8088},{"date":"2021-03-15","close":244.9236},{"date":"2021-03-16","close":249.0289},{"date":"2021-03-17","close":246.9901},{"date":"2021-03-18","close":246.944},{"date":"2021-03-19","close":245.4678},{"date":"2021-03-22","close":252.8761},{"date":"2021-03-23","close":252.9129},{"date":"2021-03-24","close":251.363},{"date":"2021-03-25","close":251.2707},{"date":"2021-03-26","close":260.6902},{"date":"2021-03-29","close":259.6108},{"date":"2021-03-30","close":254.8503},{"date":"2021-03-31","close":256.059},{"date":"2021-04-01","close":259.4078},{"date":"2021-04-05","close":263.0334},{"date":"2021-04-06","close":263.3564},{"date":"2021-04-07","close":262.1848},{"date":"2021-04-08","close":257.9871},{"date":"2021-04-09","close":254.343},{"date":"2021-04-12","close":258.7713},{"date":"2021-04-13","close":260.2844},{"date":"2021-04-14","close":259.2695},{"date":"2021-04-15","close":266.1057},{"date":"2021-04-16","close":266.0042},{"date":"2021-04-19","close":265.7829},{"date":"2021-04-20","close":269.4085},{"date":"2021-04-21","close":268.7904},{"date":"2021-04-22","close":271.761},{"date":"2021-04-23","close":273.5324},{"date":"2021-04-26","close":273.8},{"date":"2021-04-27","close":271.9548},{"date":"2021-04-28","close":274.8147},{"date":"2021-04-29","close":274.9992},{"date":"2021-04-30","close":276.5123},{"date":"2021-05-03","close":275.5343},{"date":"2021-05-04","close":273.9107},{"date":"2021-05-05","close":271.4289},{"date":"2021-05-06","close":268.9749},{"date":"2021-05-07","close":268.3844},{"date":"2021-05-10","close":269.4453},{"date":"2021-05-11","close":268.8827},{"date":"2021-05-12","close":262.2401},{"date":"2021-05-13","close":261.2438},{"date":"2021-05-14","close":266.2718},{"date":"2021-05-17","close":266.1611},{"date":"2021-05-18","close":268.7719},{"date":"2021-05-19","close":266.5903},{"date":"2021-05-20","close":270.9535},{"date":"2021-05-21","close":268.9383},{"date":"2021-05-24","close":274.1242},{"date":"2021-05-25","close":276.1579},{"date":"2021-05-26","close":275.9176},{"date":"2021-05-27","close":274.6789},{"date":"2021-05-28","close":275.5848},{"date":"2021-06-01","close":279.4211},{"date":"2021-06-02","close":286.2062},{"date":"2021-06-03","close":286.0399},{"date":"2021-06-04","close":289.0905},{"date":"2021-06-07","close":291.3737},{"date":"2021-06-08","close":293.4259},{"date":"2021-06-09","close":292.7695},{"date":"2021-06-10","close":294.563},{"date":"2021-06-11","close":293.3519},{"date":"2021-06-14","close":295.8202},{"date":"2021-06-15","close":295.5613},{"date":"2021-06-16","close":293.3058},{"date":"2021-06-17","close":297.5488},{"date":"2021-06-18","close":294.3688},{"date":"2021-06-21","close":296.8462},{"date":"2021-06-22","close":296.763},{"date":"2021-06-23","close":293.2411},{"date":"2021-06-24","close":291.8637},{"date":"2021-06-25","close":294.9789},{"date":"2021-06-28","close":298.4362},{"date":"2021-06-29","close":297.6689},{"date":"2021-06-30","close":294.6091},{"date":"2021-07-01","close":295.8478},{"date":"2021-07-02","close":298.4362},{"date":"2021-07-06","close":301.5422},{"date":"2021-07-07","close":305.7946},{"date":"2021-07-08","close":304.0474},{"date":"2021-07-09","close":304.4355},{"date":"2021-07-12","close":305.6096},{"date":"2021-07-13","close":304.2692},{"date":"2021-07-14","close":306.7004},{"date":"2021-07-15","close":307.1996},{"date":"2021-07-16","close":308.8543},{"date":"2021-07-19","close":309.2426},{"date":"2021-07-20","close":309.9543},{"date":"2021-07-21","close":306.8667},{"date":"2021-07-22","close":308.8451},{"date":"2021-07-23","close":311.5628},{"date":"2021-07-26","close":312.6259},{"date":"2021-07-27","close":315.0294},{"date":"2021-07-28","close":314.5948},{"date":"2021-07-29","close":312.857},{"date":"2021-07-30","close":315.2143},{"date":"2021-08-02","close":316.4807},{"date":"2021-08-03","close":319.864},{"date":"2021-08-04","close":322.6835},{"date":"2021-08-05","close":320.7052},{"date":"2021-08-06","close":320.7791},{"date":"2021-08-09","close":320.391},{"date":"2021-08-10","close":315.5008},{"date":"2021-08-11","close":320.2985},{"date":"2021-08-12","close":323.7466},{"date":"2021-08-13","close":327.0651},{"date":"2021-08-16","close":325.808},{"date":"2021-08-17","close":332.5099},{"date":"2021-08-18","close":326.9172},{"date":"2021-08-19","close":332.6578},{"date":"2021-08-20","close":334.784},{"date":"2021-08-23","close":331.0217},{"date":"2021-08-24","close":325.9836},{"date":"2021-08-25","close":323.6872},{"date":"2021-08-26","close":324.5206},{"date":"2021-08-27","close":326.6965},{"date":"2021-08-30","close":332.0762},{"date":"2021-08-31","close":332.3818},{"date":"2021-09-01","close":339.243},{"date":"2021-09-02","close":339.5485},{"date":"2021-09-03","close":339.3355},{"date":"2021-09-07","close":338.1133},{"date":"2021-09-08","close":341.28},{"date":"2021-09-09","close":333.0114},{"date":"2021-09-10","close":326.6873},{"date":"2021-09-13","close":326.5391},{"date":"2021-09-14","close":330.1596},{"date":"2021-09-15","close":329.1317},{"date":"2021-09-16","close":329.104},{"date":"2021-09-17","close":326.5762},{"date":"2021-09-20","close":327.2521},{"date":"2021-09-21","close":328.104},{"date":"2021-09-22","close":331.9281},{"date":"2021-09-23","close":327.4558},{"date":"2021-09-24","close":319.3817},{"date":"2021-09-27","close":311.1132},{"date":"2021-09-28","close":307.039},{"date":"2021-09-29","close":308.1316},{"date":"2021-09-30","close":306.0853},{"date":"2021-10-01","close":308.8631},{"date":"2021-10-04","close":309.4094},{"date":"2021-10-05","close":306.2612},{"date":"2021-10-06","close":311.8724},{"date":"2021-10-07","close":312.8724},{"date":"2021-10-08","close":305.4279},{"date":"2021-10-11","close":305.391},{"date":"2021-10-12","close":309.1872},{"date":"2021-10-13","close":302.502},{"date":"2021-10-14","close":302.6594},{"date":"2021-10-15","close":302.6871},{"date":"2021-10-18","close":299.4463},{"date":"2021-10-19","close":307.576},{"date":"2021-10-20","close":311.4002},{"date":"2021-10-21","close":314.965},{"date":"2021-10-22","close":320.0206},{"date":"2021-10-25","close":323.3539},{"date":"2021-10-26","close":327.9003},{"date":"2021-10-27","close":323.4743},{"date":"2021-10-28","close":326.8724},{"date":"2021-10-29","close":319.752},{"date":"2021-11-01","close":321.6688},{"date":"2021-11-02","close":331.7985},{"date":"2021-11-03","close":325.928},{"date":"2021-11-04","close":320.8076},{"date":"2021-11-05","close":318.715},{"date":"2021-11-08","close":322.2151},{"date":"2021-11-09","close":323.5761},{"date":"2021-11-10","close":317.1502},{"date":"2021-11-11","close":317.5298},{"date":"2021-11-12","close":318.3076},{"date":"2021-11-15","close":322.2891},{"date":"2021-11-16","close":321.6502},{"date":"2021-11-17","close":324.8871},{"date":"2021-11-18","close":320.2034},{"date":"2021-11-19","close":319.9715},{"date":"2021-11-22","close":318.8864},{"date":"2021-11-23","close":323.6443},{"date":"2021-11-24","close":328.7548},{"date":"2021-11-26","close":325.592},{"date":"2021-11-29","close":329.7843},{"date":"2021-11-30","close":318.8677},{"date":"2021-12-01","close":314.6942},{"date":"2021-12-02","close":322.8003},{"date":"2021-12-03","close":323.4032},{"date":"2021-12-06","close":322.9116},{"date":"2021-12-07","close":333.9579},{"date":"2021-12-08","close":332.9562},{"date":"2021-12-09","close":327.4006},{"date":"2021-12-10","close":332.9005},{"date":"2021-12-13","close":338.5489},{"date":"2021-12-14","close":337.1392},{"date":"2021-12-15","close":343.3347},{"date":"2021-12-16","close":343.6315},{"date":"2021-12-17","close":348.6213},{"date":"2021-12-20","close":347.2116},{"date":"2021-12-21","close":345.7091},{"date":"2021-12-22","close":350.2073},{"date":"2021-12-23","close":347.1374},{"date":"2021-12-27","close":355.5588},{"date":"2021-12-28","close":356.8296},{"date":"2021-12-29","close":357.0336},{"date":"2021-12-30","close":360.3818},{"date":"2021-12-31","close":360.8085},{"date":"2022-01-03","close":352.322},{"date":"2022-01-04","close":342.667},{"date":"2022-01-05","close":325.3323},{"date":"2022-01-06","close":323.8484},{"date":"2022-01-07","close":322.6798},{"date":"2022-01-10","close":317.7363},{"date":"2022-01-11","close":316.9107},{"date":"2022-01-12","close":313.9615},{"date":"2022-01-13","close":309.9454},{"date":"2022-01-14","close":302.609},{"date":"2022-01-18","close":302.3958},{"date":"2022-01-19","close":297.9345},{"date":"2022-01-20","close":293.8258},{"date":"2022-01-21","close":289.6892},{"date":"2022-01-24","close":302.8595},{"date":"2022-01-25","close":301.932},{"date":"2022-01-26","close":292.8613},{"date":"2022-01-27","close":283.976},{"date":"2022-01-28","close":294.7162},{"date":"2022-01-31","close":301.8393},{"date":"2022-02-01","close":298.9919},{"date":"2022-02-02","close":300.1049},{"date":"2022-02-03","close":298.3704},{"date":"2022-02-04","close":298.2313},{"date":"2022-02-07","close":298.2406},{"date":"2022-02-08","close":295.2448},{"date":"2022-02-09","close":302.6368},{"date":"2022-02-10","close":295.0131},{"date":"2022-02-11","close":289.3832},{"date":"2022-02-14","close":286.9161},{"date":"2022-02-15","close":286.6471},{"date":"2022-02-16","close":281.7964},{"date":"2022-02-17","close":274.5157},{"date":"2022-02-18","close":269.7299},{"date":"2022-02-22","close":275.5359},{"date":"2022-02-23","close":270.2214},{"date":"2022-02-24","close":280.3773},{"date":"2022-02-25","close":284.6159},{"date":"2022-02-28","close":281.3884},{"date":"2022-03-01","close":293.7238},{"date":"2022-03-02","close":297.8511},{"date":"2022-03-03","close":302.3865},{"date":"2022-03-04","close":306.9033},{"date":"2022-03-07","close":307.8307},{"date":"2022-03-08","close":301.3383},{"date":"2022-03-09","close":303.1974},{"date":"2022-03-10","close":305.6048},{"date":"2022-03-11","close":298.2617},{"date":"2022-03-14","close":298.0944},{"date":"2022-03-15","close":299.5258},{"date":"2022-03-16","close":302.8907},{"date":"2022-03-17","close":306.804},{"date":"2022-03-18","close":307.3245},{"date":"2022-03-21","close":304.508},{"date":"2022-03-22","close":299.9813},{"date":"2022-03-23","close":297.89},{"date":"2022-03-24","close":302.4724},{"date":"2022-03-25","close":305.8},{"date":"2022-03-28","close":310.3547},{"date":"2022-03-29","close":316.7404},{"date":"2022-03-30","close":318.804},{"date":"2022-03-31","close":319.8449},{"date":"2022-04-01","close":325.8868},{"date":"2022-04-04","close":330.051},{"date":"2022-04-05","close":335.154},{"date":"2022-04-06","close":344.003},{"date":"2022-04-07","close":343.2594},{"date":"2022-04-08","close":346.4477},{"date":"2022-04-11","close":335.8326},{"date":"2022-04-12","close":329.4933},{"date":"2022-04-13","close":329.6141},{"date":"2022-04-14","close":330.3298},{"date":"2022-04-18","close":330.869},{"date":"2022-04-19","close":335.4701},{"date":"2022-04-20","close":345.8434},{"date":"2022-04-21","close":344.0681},{"date":"2022-04-22","close":340.5359},{"date":"2022-04-25","close":334.5684},{"date":"2022-04-26","close":326.4445},{"date":"2022-04-27","close":324.2788},{"date":"2022-04-28","close":333.9178},{"date":"2022-04-29","close":322.6428},{"date":"2022-05-02","close":314.0635},{"date":"2022-05-03","close":324.3066},{"date":"2022-05-04","close":326.9464},{"date":"2022-05-05","close":318.2369},{"date":"2022-05-06","close":317.9766},{"date":"2022-05-09","close":300.3253},{"date":"2022-05-10","close":293.1122},{"date":"2022-05-11","close":292.8427},{"date":"2022-05-12","close":300.6041},{"date":"2022-05-13","close":310.615},{"date":"2022-05-16","close":305.2795},{"date":"2022-05-17","close":302.4352},{"date":"2022-05-18","close":292.5888},{"date":"2022-05-19","close":297.2652},{"date":"2022-05-20","close":304.2611},{"date":"2022-05-23","close":311.229},{"date":"2022-05-24","close":323.3111},{"date":"2022-05-25","close":322.6497},{"date":"2022-05-26","close":315.2813},{"date":"2022-05-27","close":323.7676},{"date":"2022-05-31","close":313.5671},{"date":"2022-06-01","close":308.4157},{"date":"2022-06-02","close":312.971},{"date":"2022-06-03","close":306.9998},{"date":"2022-06-06","close":310.8284},{"date":"2022-06-07","close":314.713},{"date":"2022-06-08","close":314.713},{"date":"2022-06-09","close":310.8098},{"date":"2022-06-10","close":303.2456},{"date":"2022-06-13","close":287.5678},{"date":"2022-06-14","close":276.7246},{"date":"2022-06-15","close":280.7582},{"date":"2022-06-16","close":270.9584},{"date":"2022-06-17","close":272.0482},{"date":"2022-06-21","close":282.4815},{"date":"2022-06-22","close":290.3997},{"date":"2022-06-23","close":303.5345},{"date":"2022-06-24","close":305.2951},{"date":"2022-06-27","close":302.2116},{"date":"2022-06-28","close":293.4458},{"date":"2022-06-29","close":295.5138},{"date":"2022-06-30","close":298.1408},{"date":"2022-07-01","close":307.8382},{"date":"2022-07-05","close":302.4818},{"date":"2022-07-06","close":304.7362},{"date":"2022-07-07","close":303.9909},{"date":"2022-07-08","close":302.0161},{"date":"2022-07-11","close":302.1092},{"date":"2022-07-12","close":296.6317},{"date":"2022-07-13","close":298.1501},{"date":"2022-07-14","close":296.2404},{"date":"2022-07-15","close":298.7929},{"date":"2022-07-18","close":292.0485},{"date":"2022-07-19","close":300.6746},{"date":"2022-07-20","close":293.3061},{"date":"2022-07-21","close":298.5972},{"date":"2022-07-22","close":298.8488},{"date":"2022-07-25","close":298.5042},{"date":"2022-07-26","close":301.6899},{"date":"2022-07-27","close":298.5226},{"date":"2022-07-28","close":311.7599},{"date":"2022-07-29","close":312.8033},{"date":"2022-08-01","close":310.0646},{"date":"2022-08-02","close":315.0204},{"date":"2022-08-03","close":320.3302},{"date":"2022-08-04","close":322.5752},{"date":"2022-08-05","close":321.7555},{"date":"2022-08-08","close":321.3642},{"date":"2022-08-09","close":321.9138},{"date":"2022-08-10","close":326.3759},{"date":"2022-08-11","close":319.9762},{"date":"2022-08-12","close":326.0778},{"date":"2022-08-15","close":330.8194},{"date":"2022-08-16","close":324.2055},{"date":"2022-08-17","close":323.0316},{"date":"2022-08-18","close":320.796},{"date":"2022-08-19","close":320.9077},{"date":"2022-08-22","close":315.7749},{"date":"2022-08-23","close":310.903},{"date":"2022-08-24","close":310.8376},{"date":"2022-08-25","close":316.4201},{"date":"2022-08-26","close":308.3264},{"date":"2022-08-29","close":309.3907},{"date":"2022-08-30","close":303.0426},{"date":"2022-08-31","close":303.6307},{"date":"2022-09-01","close":304.7043},{"date":"2022-09-02","close":297.0587},{"date":"2022-09-06","close":298.3283},{"date":"2022-09-07","close":305.4138},{"date":"2022-09-08","close":307.3275},{"date":"2022-09-09","close":308.7838},{"date":"2022-09-12","close":311.2204},{"date":"2022-09-13","close":296.4239},{"date":"2022-09-14","close":295.201},{"date":"2022-09-15","close":287.0606},{"date":"2022-09-16","close":291.0281},{"date":"2022-09-19","close":290.9067},{"date":"2022-09-20","close":282.3276},{"date":"2022-09-21","close":280.3018},{"date":"2022-09-22","close":275.6622},{"date":"2022-09-23","close":275.1768},{"date":"2022-09-26","close":267.4378},{"date":"2022-09-27","close":265.3186},{"date":"2022-09-28","close":272.1335},{"date":"2022-09-29","close":263.5076},{"date":"2022-09-30","close":265.7294},{"date":"2022-10-03","close":269.7249},{"date":"2022-10-04","close":273.9165},{"date":"2022-10-05","close":264.3011},{"date":"2022-10-06","close":250.2048},{"date":"2022-10-07","close":244.9584},{"date":"2022-10-10","close":239.4039},{"date":"2022-10-11","close":238.265},{"date":"2022-10-12","close":228.3229},{"date":"2022-10-13","close":233.1492},{"date":"2022-10-14","close":226.0077},{"date":"2022-10-17","close":236.3139},{"date":"2022-10-18","close":241.0936},{"date":"2022-10-19","close":235.7071},{"date":"2022-10-20","close":231.4782},{"date":"2022-10-21","close":231.7023},{"date":"2022-10-24","close":230.8994},{"date":"2022-10-25","close":239.5439},{"date":"2022-10-26","close":241.5789},{"date":"2022-10-27","close":242.942},{"date":"2022-10-28","close":252.0626},{"date":"2022-10-31","close":251.9599},{"date":"2022-11-01","close":257.4303},{"date":"2022-11-02","close":250.5129},{"date":"2022-11-03","close":252.3333},{"date":"2022-11-04","close":254.2096},{"date":"2022-11-07","close":258.7187},{"date":"2022-11-08","close":260.2309},{"date":"2022-11-09","close":256.4688},{"date":"2022-11-10","close":277.1372},{"date":"2022-11-11","close":278.1734},{"date":"2022-11-14","close":270.173},{"date":"2022-11-15","close":275.5595},{"date":"2022-11-16","close":277.01},{"date":"2022-11-17","close":269.374},{"date":"2022-11-18","close":272.0129},{"date":"2022-11-21","close":276.6357},{"date":"2022-11-22","close":275.1758},{"date":"2022-11-23","close":278.4979},{"date":"2022-11-25","close":277.4966},{"date":"2022-11-28","close":274.4272},{"date":"2022-11-29","close":275.6343},{"date":"2022-11-30","close":280.0793},{"date":"2022-12-01","close":281.8666},{"date":"2022-12-02","close":276.2894},{"date":"2022-12-05","close":274.6705},{"date":"2022-12-06","close":270.1413},{"date":"2022-12-07","close":269.2243},{"date":"2022-12-08","close":270.6935},{"date":"2022-12-09","close":269.6828},{"date":"2022-12-12","close":271.8725},{"date":"2022-12-13","close":282.1194},{"date":"2022-12-14","close":275.4847},{"date":"2022-12-15","close":270.1132},{"date":"2022-12-16","close":262.2901},{"date":"2022-12-19","close":259.6418},{"date":"2022-12-20","close":260.484},{"date":"2022-12-21","close":262.655},{"date":"2022-12-22","close":262.103},{"date":"2022-12-23","close":264.3676},{"date":"2022-12-27","close":264.3582},{"date":"2022-12-28","close":260.8022},{"date":"2022-12-29","close":266.5948},{"date":"2022-12-30","close":262.3088},{"date":"2023-01-03","close":263.647},{"date":"2023-01-04","close":273.8377},{"date":"2023-01-05","close":263.3007},{"date":"2023-01-06","close":272.7334},{"date":"2023-01-09","close":272.6773},{"date":"2023-01-10","close":274.9606},{"date":"2023-01-11","close":286.4333},{"date":"2023-01-12","close":286.7608},{"date":"2023-01-13","close":286.8637},{"date":"2023-01-17","close":283.3733},{"date":"2023-01-18","close":273.6973},{"date":"2023-01-19","close":275.5408},{"date":"2023-01-20","close":277.7492},{"date":"2023-01-23","close":267.8861},{"date":"2023-01-24","close":268.9528},{"date":"2023-01-25","close":272.9207},{"date":"2023-01-26","close":272.3872},{"date":"2023-01-27","close":270.4688},{"date":"2023-01-30","close":271.5637},{"date":"2023-01-31","close":278.4231},{"date":"2023-02-01","close":281.8293},{"date":"2023-02-02","close":288.3048},{"date":"2023-02-03","close":278.6476},{"date":"2023-02-06","close":276.776},{"date":"2023-02-07","close":274.3055},{"date":"2023-02-08","close":273.9686},{"date":"2023-02-09","close":270.8711},{"date":"2023-02-10","close":270.8993},{"date":"2023-02-13","close":272.8083},{"date":"2023-02-14","close":268.7751},{"date":"2023-02-15","close":270.1413},{"date":"2023-02-16","close":265.3782},{"date":"2023-02-17","close":263.1791},{"date":"2023-02-21","close":255.2718},{"date":"2023-02-22","close":242.3673},{"date":"2023-02-23","close":248.478},{"date":"2023-02-24","close":241.2631},{"date":"2023-02-27","close":243.2095},{"date":"2023-02-28","close":242.6949},{"date":"2023-03-01","close":238.54},{"date":"2023-03-02","close":240.8326},{"date":"2023-03-03","close":243.6306},{"date":"2023-03-06","close":239.7191},{"date":"2023-03-07","close":230.2677},{"date":"2023-03-08","close":234.7033},{"date":"2023-03-09","close":228.8911},{"date":"2023-03-10","close":225.4639},{"date":"2023-03-13","close":233.8488},{"date":"2023-03-14","close":235.4826},{"date":"2023-03-15","close":240.7033},{"date":"2023-03-16","close":242.6657},{"date":"2023-03-17","close":240.3558},{"date":"2023-03-20","close":241.5107},{"date":"2023-03-21","close":239.2854},{"date":"2023-03-22","close":231.1822},{"date":"2023-03-23","close":231.83},{"date":"2023-03-24","close":240.7596},{"date":"2023-03-27","close":235.8676},{"date":"2023-03-28","close":235.4263},{"date":"2023-03-29","close":238.6563},{"date":"2023-03-30","close":241.5014},{"date":"2023-03-31","close":245.1352},{"date":"2023-04-03","close":239.4638},{"date":"2023-04-04","close":241.0694},{"date":"2023-04-05","close":242.4497},{"date":"2023-04-06","close":243.83},{"date":"2023-04-10","close":245.7643},{"date":"2023-04-11","close":247.8864},{"date":"2023-04-12","close":245.6986},{"date":"2023-04-13","close":249.1539},{"date":"2023-04-14","close":242.7502},{"date":"2023-04-17","close":247.1164},{"date":"2023-04-18","close":246.9943},{"date":"2023-04-19","close":249.1258},{"date":"2023-04-20","close":242.8441},{"date":"2023-04-21","close":241.201},{"date":"2023-04-24","close":240.0178},{"date":"2023-04-25","close":236.2619},{"date":"2023-04-26","close":234.9286},{"date":"2023-04-27","close":241.1727},{"date":"2023-04-28","close":244.9662},{"date":"2023-05-01","close":245.107},{"date":"2023-05-02","close":231.9146},{"date":"2023-05-03","close":226.215},{"date":"2023-05-04","close":223.755},{"date":"2023-05-05","close":224.9662},{"date":"2023-05-08","close":218.9005},{"date":"2023-05-09","close":219.8301},{"date":"2023-05-10","close":222.5813},{"date":"2023-05-11","close":218.8254},{"date":"2023-05-12","close":222.262},{"date":"2023-05-15","close":220.9193},{"date":"2023-05-16","close":217.6423},{"date":"2023-05-17","close":220.2902},{"date":"2023-05-18","close":220.5719},{"date":"2023-05-19","close":219.1353},{"date":"2023-05-22","close":222.0273},{"date":"2023-05-23","close":216.3653},{"date":"2023-05-24","close":210.5531},{"date":"2023-05-25","close":208.9602},{"date":"2023-05-26","close":210.9396},{"date":"2023-05-30","close":209.0922},{"date":"2023-05-31","close":209.0356},{"date":"2023-06-01","close":208.0083},{"date":"2023-06-02","close":212.6832},{"date":"2023-06-05","close":211.3826},{"date":"2023-06-06","close":211.0244},{"date":"2023-06-07","close":214.6343},{"date":"2023-06-08","close":215.8219},{"date":"2023-06-09","close":211.2412},{"date":"2023-06-12","close":213.4561},{"date":"2023-06-13","close":216.3403},{"date":"2023-06-14","close":216.6136},{"date":"2023-06-15","close":220.5063},{"date":"2023-06-16","close":217.3206},{"date":"2023-06-20","close":211.6936},{"date":"2023-06-21","close":208.4796},{"date":"2023-06-22","close":209.7897},{"date":"2023-06-23","close":210.2609},{"date":"2023-06-26","close":211.4391},{"date":"2023-06-27","close":212.5419},{"date":"2023-06-28","close":214.3044},{"date":"2023-06-29","close":216.4817},{"date":"2023-06-30","close":218.4422},{"date":"2023-07-03","close":220.5818},{"date":"2023-07-05","close":227.1229},{"date":"2023-07-06","close":225.2473},{"date":"2023-07-07","close":227.0098},{"date":"2023-07-10","close":224.1634},{"date":"2023-07-11","close":227.9241},{"date":"2023-07-12","close":229.3002},{"date":"2023-07-13","close":229.8374},{"date":"2023-07-14","close":229.762},{"date":"2023-07-17","close":213.1546},{"date":"2023-07-18","close":214.9642},{"date":"2023-07-19","close":220.8079},{"date":"2023-07-20","close":210.0536},{"date":"2023-07-21","close":213.6164},{"date":"2023-07-24","close":214.5307},{"date":"2023-07-25","close":207.5841},{"date":"2023-07-26","close":213.3902},{"date":"2023-07-27","close":209.62},{"date":"2023-07-28","close":206.3023},{"date":"2023-07-31","close":206.3683},{"date":"2023-08-01","close":214.9925},{"date":"2023-08-02","close":215.426},{"date":"2023-08-03","close":209.7802},{"date":"2023-08-04","close":210.0725},{"date":"2023-08-07","close":207.4616},{"date":"2023-08-08","close":210.2233},{"date":"2023-08-09","close":214.6249},{"date":"2023-08-10","close":215.1998},{"date":"2023-08-11","close":216.8398},{"date":"2023-08-14","close":217.7447},{"date":"2023-08-15","close":216.7173},{"date":"2023-08-16","close":207.8104},{"date":"2023-08-17","close":208.2439},{"date":"2023-08-18","close":209.7237},{"date":"2023-08-21","close":205.6802},{"date":"2023-08-22","close":205.5765},{"date":"2023-08-23","close":208.4247},{"date":"2023-08-24","close":207.9232},{"date":"2023-08-25","close":210.3739},{"date":"2023-08-28","close":210.6483},{"date":"2023-08-29","close":215.3037},{"date":"2023-08-30","close":214.9063},{"date":"2023-08-31","close":212.4556},{"date":"2023-09-01","close":209.7683},{"date":"2023-09-05","close":209.9102},{"date":"2023-09-06","close":206.2673},{"date":"2023-09-07","close":209.3425},{"date":"2023-09-08","close":205.2548},{"date":"2023-09-11","close":203.6273},{"date":"2023-09-12","close":202.8325},{"date":"2023-09-13","close":200.9117},{"date":"2023-09-14","close":207.0527},{"date":"2023-09-15","close":206.4187},{"date":"2023-09-18","close":203.5327},{"date":"2023-09-19","close":201.9998},{"date":"2023-09-20","close":203.4097},{"date":"2023-09-21","close":193.673},{"date":"2023-09-22","close":190.295},{"date":"2023-09-25","close":190.5032},{"date":"2023-09-26","close":189.3394},{"date":"2023-09-27","close":185.5166},{"date":"2023-09-28","close":187.7876},{"date":"2023-09-29","close":189.4056},{"date":"2023-10-02","close":187.5794},{"date":"2023-10-03","close":179.7636},{"date":"2023-10-04","close":180.5395},{"date":"2023-10-05","close":180.9937},{"date":"2023-10-06","close":181.6087},{"date":"2023-10-09","close":184.3433},{"date":"2023-10-10","close":184.5231},{"date":"2023-10-11","close":190.7587},{"date":"2023-10-12","close":189.1785},{"date":"2023-10-13","close":190.7303},{"date":"2023-10-16","close":191.9888},{"date":"2023-10-17","close":189.6327},{"date":"2023-10-18","close":184.2865},{"date":"2023-10-19","close":179.2526},{"date":"2023-10-20","close":181.5614},{"date":"2023-10-23","close":182.8104},{"date":"2023-10-24","close":186.4818},{"date":"2023-10-25","close":185.1854},{"date":"2023-10-26","close":195.2249},{"date":"2023-10-27","close":193.0391},{"date":"2023-10-30","close":193.8907},{"date":"2023-10-31","close":197.4107},{"date":"2023-11-01","close":196.4928},{"date":"2023-11-02","close":205.709},{"date":"2023-11-03","close":214.8779},{"date":"2023-11-06","close":208.9641},{"date":"2023-11-07","close":207.8759},{"date":"2023-11-08","close":208.1976},{"date":"2023-11-09","close":206.6553},{"date":"2023-11-10","close":207.2135},{"date":"2023-11-13","close":207.1473},{"date":"2023-11-14","close":221.0852},{"date":"2023-11-15","close":222.0823},{"date":"2023-11-16","close":224.1336},{"date":"2023-11-17","close":221.9494},{"date":"2023-11-20","close":223.3359},{"date":"2023-11-21","close":221.8069},{"date":"2023-11-22","close":221.4745},{"date":"2023-11-24","close":223.2599},{"date":"2023-11-27","close":225.5296},{"date":"2023-11-28","close":229.9836},{"date":"2023-11-29","close":232.8612},{"date":"2023-11-30","close":234.5326},{"date":"2023-12-01","close":237.961},{"date":"2023-12-04","close":236.375},{"date":"2023-12-05","close":237.79},{"date":"2023-12-06","close":238.8347},{"date":"2023-12-07","close":238.4833},{"date":"2023-12-08","close":231.8925},{"date":"2023-12-11","close":230.1641},{"date":"2023-12-12","close":227.5145},{"date":"2023-12-13","close":235.5773},{"date":"2023-12-14","close":238.2079},{"date":"2023-12-15","close":235.9856},{"date":"2023-12-18","close":234.1243},{"date":"2023-12-19","close":236.261},{"date":"2023-12-20","close":233.9058},{"date":"2023-12-21","close":239.1385},{"date":"2023-12-22","close":238.7777},{"date":"2023-12-26","close":239.8793},{"date":"2023-12-27","close":241.4178},{"date":"2023-12-28","close":241.4558},{"date":"2023-12-29","close":240.9239},{"date":"2024-01-02","close":242.149},{"date":"2024-01-03","close":235.8147},{"date":"2024-01-04","close":237.3151},{"date":"2024-01-05","close":234.1812},{"date":"2024-01-08","close":235.9191},{"date":"2024-01-09","close":233.222},{"date":"2024-01-10","close":230.6484},{"date":"2024-01-11","close":227.3055},{"date":"2024-01-12","close":227.8279},{"date":"2024-01-16","close":226.033},{"date":"2024-01-17","close":221.1896},{"date":"2024-01-18","close":220.8857},{"date":"2024-01-19","close":219.2618},{"date":"2024-01-22","close":222.0253},{"date":"2024-01-23","close":221.4841},{"date":"2024-01-24","close":215.8429},{"date":"2024-01-25","close":220.8477},{"date":"2024-01-26","close":216.4412},{"date":"2024-01-29","close":216.1183},{"date":"2024-01-30","close":211.8733},{"date":"2024-01-31","close":212.595},{"date":"2024-02-01","close":219.2997},{"date":"2024-02-02","close":213.4022},{"date":"2024-02-05","close":206.65},{"date":"2024-02-06","close":207.5997},{"date":"2024-02-07","close":206.0802},{"date":"2024-02-08","close":205.3205},{"date":"2024-02-09","close":206.5076},{"date":"2024-02-12","close":204.7982},{"date":"2024-02-13","close":198.3784},{"date":"2024-02-14","close":198.5493},{"date":"2024-02-15","close":201.3033},{"date":"2024-02-16","close":196.3935},{"date":"2024-02-20","close":196.6214},{"date":"2024-02-21","close":197.0393},{"date":"2024-02-22","close":200.5721},{"date":"2024-02-23","close":202.2436},{"date":"2024-02-26","close":197.3242},{"date":"2024-02-27","close":189.8882},{"date":"2024-02-28","close":194.836},{"date":"2024-02-29","close":198.7012},{"date":"2024-03-01","close":197.8085},{"date":"2024-03-04","close":201.3793},{"date":"2024-03-05","close":205.6054},{"date":"2024-03-06","close":206.0517},{"date":"2024-03-07","close":207.1534},{"date":"2024-03-08","close":212.4431},{"date":"2024-03-11","close":212.4906},{"date":"2024-03-12","close":209.2807},{"date":"2024-03-13","close":209.6718},{"date":"2024-03-14","close":206.1709},{"date":"2024-03-15","close":205.5508},{"date":"2024-03-18","close":203.4331},{"date":"2024-03-19","close":205.1692},{"date":"2024-03-20","close":205.7798},{"date":"2024-03-21","close":205.112},{"date":"2024-03-22","close":205.5413},{"date":"2024-03-25","close":208.3172},{"date":"2024-03-26","close":204.3394},{"date":"2024-03-27","close":208.031},{"date":"2024-03-28","close":206.7146},{"date":"2024-04-01","close":204.0627},{"date":"2024-04-02","close":203.1374},{"date":"2024-04-03","close":204.7495},{"date":"2024-04-04","close":203.9387},{"date":"2024-04-05","close":203.5667},{"date":"2024-04-08","close":203.1946},{"date":"2024-04-09","close":208.5271},{"date":"2024-04-10","close":194.9623},{"date":"2024-04-11","close":195.5919},{"date":"2024-04-12","close":192.5394},{"date":"2024-04-15","close":190.6506},{"date":"2024-04-16","close":186.0717},{"date":"2024-04-17","close":187.1783},{"date":"2024-04-18","close":186.9208},{"date":"2024-04-19","close":187.0257},{"date":"2024-04-22","close":187.7316},{"date":"2024-04-23","close":189.1625},{"date":"2024-04-24","close":189.8302},{"date":"2024-04-25","close":188.8095},{"date":"2024-04-26","close":187.1879},{"date":"2024-04-29","close":192.587},{"date":"2024-04-30","close":177.5437},{"date":"2024-05-01","close":180.4055},{"date":"2024-05-02","close":184.9366},{"date":"2024-05-03","close":184.1925},{"date":"2024-05-06","close":183.7155},{"date":"2024-05-07","close":186.9684},{"date":"2024-05-08","close":188.1322},{"date":"2024-05-09","close":189.3342},{"date":"2024-05-10","close":188.4089},{"date":"2024-05-13","close":188.9049},{"date":"2024-05-14","close":189.9256},{"date":"2024-05-15","close":193.0354},{"date":"2024-05-16","close":193.5219},{"date":"2024-05-17","close":190.1927},{"date":"2024-05-20","close":189.2674},{"date":"2024-05-21","close":189.2292},{"date":"2024-05-22","close":185.7589},{"date":"2024-05-23","close":180.9848},{"date":"2024-05-24","close":180.3137},{"date":"2024-05-28","close":179.5468},{"date":"2024-05-29","close":178.6744},{"date":"2024-05-30","close":185.2125},{"date":"2024-05-31","close":188.5486},{"date":"2024-06-03","close":188.6253},{"date":"2024-06-04","close":190.418},{"date":"2024-06-05","close":188.7499},{"date":"2024-06-06","close":187.2928},{"date":"2024-06-07","close":185.3946},{"date":"2024-06-10","close":185.1741},{"date":"2024-06-11","close":184.3976},{"date":"2024-06-12","close":188.1747},{"date":"2024-06-13","close":188.8649},{"date":"2024-06-14","close":187.8584},{"date":"2024-06-17","close":183.2856},{"date":"2024-06-18","close":183.2856},{"date":"2024-06-20","close":182.8925},{"date":"2024-06-21","close":186.5834},{"date":"2024-06-24","close":189.0183},{"date":"2024-06-25","close":184.7044},{"date":"2024-06-26","close":185.5672},{"date":"2024-06-27","close":188.8074},{"date":"2024-06-28","close":188.1843},{"date":"2024-07-01","close":181.9339},{"date":"2024-07-02","close":181.1861},{"date":"2024-07-03","close":184.2346},{"date":"2024-07-05","close":182.9404},{"date":"2024-07-08","close":185.9411},{"date":"2024-07-09","close":187.4461},{"date":"2024-07-10","close":187.1202},{"date":"2024-07-11","close":201.1837},{"date":"2024-07-12","close":204.0309},{"date":"2024-07-15","close":201.5671},{"date":"2024-07-16","close":204.2514},{"date":"2024-07-17","close":205.3634},{"date":"2024-07-18","close":202.5162},{"date":"2024-07-19","close":200.3592},{"date":"2024-07-22","close":200.1867},{"date":"2024-07-23","close":198.7583},{"date":"2024-07-24","close":196.956},{"date":"2024-07-25","close":202.3437},{"date":"2024-07-26","close":205.8332},{"date":"2024-07-29","close":208.8146},{"date":"2024-07-30","close":208.9296},{"date":"2024-07-31","close":210.4635},{"date":"2024-08-01","close":217.7684},{"date":"2024-08-02","close":220.2322},{"date":"2024-08-05","close":211.9686},{"date":"2024-08-06","close":211.2112},{"date":"2024-08-07","close":206.092},{"date":"2024-08-08","close":207.923},{"date":"2024-08-09","close":204.1076},{"date":"2024-08-12","close":207.2424},{"date":"2024-08-13","close":209.524},{"date":"2024-08-14","close":208.8625},{"date":"2024-08-15","close":205.8907},{"date":"2024-08-16","close":209.1501},{"date":"2024-08-19","close":209.2843},{"date":"2024-08-20","close":210.4156},{"date":"2024-08-21","close":210.2334},{"date":"2024-08-22","close":210.2815},{"date":"2024-08-23","close":218.8615},{"date":"2024-08-26","close":219.1119},{"date":"2024-08-27","close":220.046},{"date":"2024-08-28","close":219.2371},{"date":"2024-08-29","close":218.1489},{"date":"2024-08-30","close":218.2645},{"date":"2024-09-03","close":222.2608},{"date":"2024-09-04","close":224.5815},{"date":"2024-09-05","close":224.7259},{"date":"2024-09-06","close":229.6755},{"date":"2024-09-09","close":230.9467},{"date":"2024-09-10","close":233.5467},{"date":"2024-09-11","close":232.8822},{"date":"2024-09-12","close":230.9659},{"date":"2024-09-13","close":233.9511},{"date":"2024-09-16","close":236.0118},{"date":"2024-09-17","close":235.9252},{"date":"2024-09-18","close":231.0237},{"date":"2024-09-19","close":229.4637},{"date":"2024-09-20","close":230.6},{"date":"2024-09-23","close":231.6207},{"date":"2024-09-24","close":233.017},{"date":"2024-09-25","close":230.4652},{"date":"2024-09-26","close":227.5089},{"date":"2024-09-27","close":229.8007},{"date":"2024-09-30","close":231.7844},{"date":"2024-10-01","close":233.6526},{"date":"2024-10-02","close":233.0074},{"date":"2024-10-03","close":231.0237},{"date":"2024-10-04","close":226.6519},{"date":"2024-10-07","close":228.9052},{"date":"2024-10-08","close":229.7815},{"date":"2024-10-09","close":226.7482},{"date":"2024-10-10","close":224.5911},{"date":"2024-10-11","close":224.8607},{"date":"2024-10-14","close":230.937},{"date":"2024-10-15","close":240.0755},{"date":"2024-10-16","close":239.5363},{"date":"2024-10-17","close":238.0437},{"date":"2024-10-18","close":238.3037},{"date":"2024-10-21","close":234.4518},{"date":"2024-10-22","close":232.5163},{"date":"2024-10-23","close":234.6637},{"date":"2024-10-24","close":236.9556},{"date":"2024-10-25","close":232.834},{"date":"2024-10-28","close":231.0526},{"date":"2024-10-29","close":223.166},{"date":"2024-10-30","close":223.2911},{"date":"2024-10-31","close":220.9704},{"date":"2024-11-01","close":217.2341},{"date":"2024-11-04","close":220.2963},{"date":"2024-11-05","close":219.9015},{"date":"2024-11-06","close":210.6475},{"date":"2024-11-07","close":213.3727},{"date":"2024-11-08","close":215.626},{"date":"2024-11-11","close":212.0341},{"date":"2024-11-12","close":211.466},{"date":"2024-11-13","close":210.4164},{"date":"2024-11-14","close":211.3256},{"date":"2024-11-15","close":213.8599},{"date":"2024-11-18","close":214.3629},{"date":"2024-11-19","close":212.2929},{"date":"2024-11-20","close":211.7803},{"date":"2024-11-21","close":212.2542},{"date":"2024-11-22","close":213.444},{"date":"2024-11-25","close":218.59},{"date":"2024-11-26","close":219.1801},{"date":"2024-11-27","close":221.0373},{"date":"2024-11-29","close":218.8512},{"date":"2024-12-02","close":215.6494},{"date":"2024-12-03","close":215.7945},{"date":"2024-12-04","close":213.5891},{"date":"2024-12-05","close":214.3339},{"date":"2024-12-06","close":213.1732},{"date":"2024-12-09","close":215.959},{"date":"2024-12-10","close":210.2713},{"date":"2024-12-11","close":209.1395},{"date":"2024-12-12","close":208.9848},{"date":"2024-12-13","close":207.2726},{"date":"2024-12-16","close":205.338},{"date":"2024-12-17","close":202.1557},{"date":"2024-12-18","close":194.4849},{"date":"2024-12-19","close":191.7572},{"date":"2024-12-20","close":196.9129},{"date":"2024-12-23","close":196.6323},{"date":"2024-12-24","close":195.9359},{"date":"2024-12-26","close":197.3288},{"date":"2024-12-27","close":196.5549},{"date":"2024-12-30","close":196.6711},{"date":"2024-12-31","close":197.1353},{"date":"2025-01-02","close":193.8465},{"date":"2025-01-03","close":195.2008},{"date":"2025-01-06","close":192.4246},{"date":"2025-01-07","close":189.484},{"date":"2025-01-08","close":193.1791},{"date":"2025-01-10","close":186.4564},{"date":"2025-01-13","close":188.5845},{"date":"2025-01-14","close":188.6425},{"date":"2025-01-15","close":190.7802},{"date":"2025-01-16","close":197.5029},{"date":"2025-01-17","close":196.9515},{"date":"2025-01-21","close":197.677},{"date":"2025-01-22","close":191.9119},{"date":"2025-01-23","close":192.1925},{"date":"2025-01-24","close":190.3933},{"date":"2025-01-27","close":201.14},{"date":"2025-01-28","close":195.075},{"date":"2025-01-29","close":191.6218},{"date":"2025-01-30","close":192.6277},{"date":"2025-01-31","close":191.0994},{"date":"2025-02-03","close":191.2638},{"date":"2025-02-04","close":191.0801},{"date":"2025-02-05","close":196.8258},{"date":"2025-02-06","close":198.2961},{"date":"2025-02-07","close":199.0893},{"date":"2025-02-10","close":199.5633},{"date":"2025-02-11","close":202.3975},{"date":"2025-02-12","close":201.8074},{"date":"2025-02-13","close":201.3141},{"date":"2025-02-14","close":198.654},{"date":"2025-02-18","close":199.6503},{"date":"2025-02-19","close":200.9755},{"date":"2025-02-20","close":203.1616},{"date":"2025-02-21","close":206.0345},{"date":"2025-02-24","close":205.8797},{"date":"2025-02-25","close":212.0027},{"date":"2025-02-26","close":208.4431},{"date":"2025-02-27","close":211.0645},{"date":"2025-02-28","close":210.7742},{"date":"2025-03-03","close":214.2662},{"date":"2025-03-04","close":212.1768},{"date":"2025-03-05","close":213.1732},{"date":"2025-03-06","close":211.5868},{"date":"2025-03-07","close":216.4136},{"date":"2025-03-10","close":217.555},{"date":"2025-03-11","close":213.2119},{"date":"2025-03-12","close":209.4007},{"date":"2025-03-13","close":208.6131},{"date":"2025-03-14","close":212.1814},{"date":"2025-03-17","close":214.7774},{"date":"2025-03-18","close":216.965},{"date":"2025-03-19","close":213.6982},{"date":"2025-03-20","close":214.8455},{"date":"2025-03-21","close":215.4969},{"date":"2025-03-24","close":212.6287},{"date":"2025-03-25","close":208.3701},{"date":"2025-03-26","close":208.7493},{"date":"2025-03-27","close":210.3827},{"date":"2025-03-28","close":210.83},{"date":"2025-03-31","close":213.9121},{"date":"2025-04-01","close":214.3107},{"date":"2025-04-02","close":213.2607},{"date":"2025-04-03","close":224.4711},{"date":"2025-04-04","close":213.8149},{"date":"2025-04-07","close":208.4868},{"date":"2025-04-08","close":202.7892},{"date":"2025-04-09","close":206.2602},{"date":"2025-04-10","close":206.3185},{"date":"2025-04-11","close":213.1051},{"date":"2025-04-14","close":218.5013},{"date":"2025-04-15","close":218.6374},{"date":"2025-04-16","close":219.4152},{"date":"2025-04-17","close":222.7112},{"date":"2025-04-21","close":219.2985},{"date":"2025-04-22","close":225.0059},{"date":"2025-04-23","close":217.6943},{"date":"2025-04-24","close":216.6637},{"date":"2025-04-25","close":215.9344},{"date":"2025-04-28","close":217.0915},{"date":"2025-04-29","close":231.8896},{"date":"2025-04-30","close":236.6538},{"date":"2025-05-01","close":234.0675},{"date":"2025-05-02","close":235.2537},{"date":"2025-05-05","close":235.244},{"date":"2025-05-06","close":236.0996},{"date":"2025-05-07","close":233.6494},{"date":"2025-05-08","close":230.0617},{"date":"2025-05-09","close":233.0466},{"date":"2025-05-12","close":223.3043},{"date":"2025-05-13","close":219.5611},{"date":"2025-05-14","close":216.5567},{"date":"2025-05-15","close":222.7404},{"date":"2025-05-16","close":226.6198},{"date":"2025-05-19","close":228.9825},{"date":"2025-05-20","close":227.3004},{"date":"2025-05-21","close":225.4725},{"date":"2025-05-22","close":223.0106},{"date":"2025-05-23","close":224.2318},{"date":"2025-05-27","close":225.6875},{"date":"2025-05-28","close":223.7531},{"date":"2025-05-29","close":224.9352},{"date":"2025-05-30","close":226.5472},{"date":"2025-06-02","close":225.7363},{"date":"2025-06-03","close":224.1927},{"date":"2025-06-04","close":225.4335},{"date":"2025-06-05","close":224.3588},{"date":"2025-06-06","close":220.4803},{"date":"2025-06-09","close":219.8062},{"date":"2025-06-10","close":220.9492},{"date":"2025-06-11","close":219.5717},{"date":"2025-06-12","close":222.8152},{"date":"2025-06-13","close":222.5807},{"date":"2025-06-16","close":224.818},{"date":"2025-06-17","close":223.2549},{"date":"2025-06-18","close":223.0595},{"date":"2025-06-20","close":224.0266},{"date":"2025-06-23","close":228.7258},{"date":"2025-06-24","close":231.1487},{"date":"2025-06-25","close":227.319},{"date":"2025-06-26","close":225.3846},{"date":"2025-06-27","close":225.4823},{"date":"2025-06-30","close":229.4292},{"date":"2025-07-01","close":233.2394},{"date":"2025-07-02","close":232.1158},{"date":"2025-07-03","close":228.5402},{"date":"2025-07-07","close":228.208},{"date":"2025-07-08","close":228.8431},{"date":"2025-07-09","close":228.8724},{"date":"2025-07-10","close":227.4265},{"date":"2025-07-11","close":223.5284},{"date":"2025-07-14","close":226.9868},{"date":"2025-07-15","close":224.7301},{"date":"2025-07-16","close":228.5011},{"date":"2025-07-17","close":227.4948},{"date":"2025-07-18","close":228.5109},{"date":"2025-07-21","close":228.9701},{"date":"2025-07-22","close":233.8353},{"date":"2025-07-23","close":231.4515},{"date":"2025-07-24","close":229.7028},{"date":"2025-07-25","close":228.5304},{"date":"2025-07-28","close":221.5256},{"date":"2025-07-29","close":222.0862},{"date":"2025-07-30","close":220.2041},{"date":"2025-07-31","close":218.0116},{"date":"2025-08-01","close":221.7467},{"date":"2025-08-04","close":223.522},{"date":"2025-08-05","close":212.6176},{"date":"2025-08-06","close":213.2094},{"date":"2025-08-07","close":216.4788},{"date":"2025-08-08","close":214.2571},{"date":"2025-08-11","close":212.5691},{"date":"2025-08-12","close":211.4825},{"date":"2025-08-13","close":212.8407},{"date":"2025-08-14","close":210.4347},{"date":"2025-08-15","close":213.3743},{"date":"2025-08-18","close":208.7273},{"date":"2025-08-19","close":213.6847},{"date":"2025-08-20","close":217.0317},{"date":"2025-08-21","close":215.3728},{"date":"2025-08-22","close":217.3033},{"date":"2025-08-25","close":216.0358},{"date":"2025-08-26","close":213.374},{"date":"2025-08-27","close":202.9315},{"date":"2025-08-28","close":200.8937},{"date":"2025-08-29","close":199.7334},{"date":"2025-09-02","close":196.9546},{"date":"2025-09-03","close":194.3318},{"date":"2025-09-04","close":190.2952},{"date":"2025-09-05","close":192.801},{"date":"2025-09-08","close":186.5706},{"date":"2025-09-09","close":186.6876},{"date":"2025-09-10","close":188.7352},{"date":"2025-09-11","close":194.4586},{"date":"2025-09-12","close":194.9753},{"date":"2025-09-15","close":193.1033},{"date":"2025-09-16","close":194.205},{"date":"2025-09-17","close":194.4001},{"date":"2025-09-18","close":193.854},{"date":"2025-09-19","close":194.127},{"date":"2025-09-22","close":193.0545},{"date":"2025-09-23","close":193.854},{"date":"2025-09-24","close":190.3537},{"date":"2025-09-25","close":190.5487},{"date":"2025-09-26","close":189.3689},{"date":"2025-09-29","close":191.202},{"date":"2025-09-30","close":188.5207},{"date":"2025-10-01","close":186.9996},{"date":"2025-10-02","close":186.9119},{"date":"2025-10-03","close":187.2921},{"date":"2025-10-06","close":183.9478},{"date":"2025-10-07","close":183.8211},{"date":"2025-10-08","close":182.924},{"date":"2025-10-09","close":182.807},{"date":"2025-10-10","close":184.3768},{"date":"2025-10-13","close":183.4213},{"date":"2025-10-14","close":186.2976},{"date":"2025-10-15","close":189.5932},{"date":"2025-10-16","close":192.489},{"date":"2025-10-17","close":191.358},{"date":"2025-10-20","close":192.8205},{"date":"2025-10-21","close":192.7328},{"date":"2025-10-22","close":192.45},{"date":"2025-10-23","close":191.202},{"date":"2025-10-24","close":193.7175},{"date":"2025-10-27","close":192.372},{"date":"2025-10-28","close":188.5694},{"date":"2025-10-29","close":185.6638},{"date":"2025-10-30","close":186.3659},{"date":"2025-10-31","close":186.6974},{"date":"2025-11-03","close":188.6864},{"date":"2025-11-04","close":191.2995},{"date":"2025-11-05","close":190.8997},{"date":"2025-11-06","close":189.8857},{"date":"2025-11-07","close":192.4695},{"date":"2025-11-10","close":194.4391},{"date":"2025-11-11","close":197.7736},{"date":"2025-11-12","close":196.5939},{"date":"2025-11-13","close":190.188},{"date":"2025-11-14","close":193.3847},{"date":"2025-11-17","close":191.9825},{"date":"2025-11-18","close":193.8652},{"date":"2025-11-19","close":192.2864},{"date":"2025-11-20","close":191.4627},{"date":"2025-11-21","close":191.2372},{"date":"2025-11-24","close":189.3446},{"date":"2025-11-25","close":189.5506},{"date":"2025-11-26","close":191.0117},{"date":"2025-11-28","close":190.5017},{"date":"2025-12-01","close":184.9123},{"date":"2025-12-02","close":183.3433},{"date":"2025-12-03","close":183.7062},{"date":"2025-12-04","close":186.3146},{"date":"2025-12-05","close":185.9027},{"date":"2025-12-08","close":187.2756},{"date":"2025-12-09","close":185.6183},{"date":"2025-12-10","close":185.5497},{"date":"2025-12-11","close":189.0897},{"date":"2025-12-12","close":187.9424},{"date":"2025-12-15","close":189.3839},{"date":"2025-12-16","close":186.295},{"date":"2025-12-17","close":187.2461},{"date":"2025-12-18","close":186.6676},{"date":"2025-12-19","close":186.3244},{"date":"2025-12-22","close":186.9324},{"date":"2025-12-23","close":188.1875},{"date":"2025-12-24","close":188.8641},{"date":"2025-12-26","close":188.8641},{"date":"2025-12-29","close":189.933},{"date":"2025-12-30","close":190.9822},{"date":"2025-12-31","close":189.678},{"date":"2026-01-02","close":188.7465},{"date":"2026-01-05","close":186.3734},{"date":"2026-01-06","close":184.471},{"date":"2026-01-07","close":177.901},{"date":"2026-01-08","close":177.8422},{"date":"2026-01-09","close":177.6853},{"date":"2026-01-12","close":181.4116},{"date":"2026-01-13","close":184.3926},{"date":"2026-01-14","close":188.3346},{"date":"2026-01-15","close":188.266},{"date":"2026-01-16","close":190.3449},{"date":"2026-01-20","close":182.2745},{"date":"2026-01-21","close":182.5196},{"date":"2026-01-22","close":181.6959},{"date":"2026-01-23","close":183.5297},{"date":"2026-01-26","close":184.0298},{"date":"2026-01-27","close":183.1668},{"date":"2026-01-28","close":180.5879},{"date":"2026-01-29","close":184.1278},{"date":"2026-01-30","close":180.5388},{"date":"2026-02-02","close":177.6264},{"date":"2026-02-03","close":176.1653},{"date":"2026-02-04","close":181.2841},{"date":"2026-02-05","close":177.0086},{"date":"2026-02-06","close":177.2342},{"date":"2026-02-09","close":181.0487},{"date":"2026-02-10","close":185.4124},{"date":"2026-02-11","close":187.256},{"date":"2026-02-12","close":195.4244},{"date":"2026-02-13","close":196.8757},{"date":"2026-02-17","close":199.1801},{"date":"2026-02-18","close":193.6299},{"date":"2026-02-19","close":194.4438},{"date":"2026-02-20","close":195.6695},{"date":"2026-02-23","close":195.7676},{"date":"2026-02-24","close":197.6896},{"date":"2026-02-25","close":193.3455},{"date":"2026-02-26","close":188.4425},{"date":"2026-02-27","close":197.2581},{"date":"2026-03-02","close":195.0616},{"date":"2026-03-03","close":193.5514},{"date":"2026-03-04","close":192.6198},{"date":"2026-03-05","close":191.8942},{"date":"2026-03-06","close":192.7669},{"date":"2026-03-09","close":192.1295},{"date":"2026-03-10","close":189.9428},{"date":"2026-03-11","close":184.9025},{"date":"2026-03-12","close":181.1468},{"date":"2026-03-13","close":185.6183},{"date":"2026-03-16","close":185.1939},{"date":"2026-03-17","close":184.7398},{"date":"2026-03-18","close":180.6729},{"date":"2026-03-19","close":179.9325},{"date":"2026-03-20","close":171.9072},{"date":"2026-03-23","close":169.7652},{"date":"2026-03-24","close":164.6124},{"date":"2026-03-25","close":163.0231},{"date":"2026-03-26","close":164.03},{"date":"2026-03-27","close":164.9085},{"date":"2026-03-30","close":167.6429},{"date":"2026-03-31","close":169.8935},{"date":"2026-04-01","close":169.3506},{"date":"2026-04-02","close":201.4123},{"date":"2026-04-06","close":209.6844},{"date":"2026-04-07","close":203.2089},{"date":"2026-04-08","close":215.8934},{"date":"2026-04-09","close":215.6466},{"date":"2026-04-10","close":220.8685},{"date":"2026-04-13","close":217.4037},{"date":"2026-04-14","close":215.2715},{"date":"2026-04-15","close":211.4414},{"date":"2026-04-16","close":218.9041},{"date":"2026-04-17","close":220.2663},{"date":"2026-04-20","close":217.5715},{"date":"2026-04-21","close":210.3556},{"date":"2026-04-22","close":209.1316},{"date":"2026-04-23","close":216.7719},{"date":"2026-04-24","close":216.6436},{"date":"2026-04-27","close":212.2311},{"date":"2026-04-28","close":214.7878},{"date":"2026-04-29","close":213.1886},{"date":"2026-04-30","close":218.3513},{"date":"2026-05-01","close":215.765},{"date":"2026-05-04","close":215.1037},{"date":"2026-05-05","close":214.5805},{"date":"2026-05-06","close":215.6268},{"date":"2026-05-07","close":215.8045},{"date":"2026-05-08","close":215.3603},{"date":"2026-05-11","close":214.462},{"date":"2026-05-12","close":210.859},{"date":"2026-05-13","close":204.9857},{"date":"2026-05-14","close":198.6187},{"date":"2026-05-15","close":197.0492},{"date":"2026-05-18","close":200.7213},{"date":"2026-05-19","close":204.8376},{"date":"2026-05-20","close":205.0646},{"date":"2026-05-21","close":205.3904},{"date":"2026-05-22","close":204.1565},{"date":"2026-05-26","close":200.3429},{"date":"2026-05-27","close":198.8234},{"date":"2026-05-28","close":203.213},{"date":"2026-05-29","close":201.7631},{"date":"2026-06-01","close":202.6469},{"date":"2026-06-02","close":194.8608},{"date":"2026-06-03","close":195.2283},{"date":"2026-06-04","close":206.4208},{"date":"2026-06-05","close":206.5896},{"date":"2026-06-08","close":198.7241},{"date":"2026-06-09","close":203.3719},{"date":"2026-06-10","close":205.9044},{"date":"2026-06-11","close":202.2497},{"date":"2026-06-12","close":203.3819},{"date":"2026-06-15","close":194.4735},{"date":"2026-06-16","close":194.3841},{"date":"2026-06-17","close":190.2528},{"date":"2026-06-18","close":185.5851},{"date":"2026-06-22","close":186.3001},{"date":"2026-06-23","close":188.2864},{"date":"2026-06-24","close":184.1848},{"date":"2026-06-25","close":179.7058},{"date":"2026-06-26","close":182.4965},{"date":"2026-06-29","close":178.2657},{"date":"2026-06-30","close":175.2466},{"date":"2026-07-01","close":179.5072},{"date":"2026-07-02","close":183.291},{"date":"2026-07-06","close":179.3284},{"date":"2026-07-07","close":181.9701},{"date":"2026-07-08","close":180.7386},{"date":"2026-07-09","close":181.2253},{"date":"2026-07-10","close":188.7233},{"date":"2026-07-13","close":185.8135},{"date":"2026-07-14","close":185.9625},{"date":"2026-07-15","close":185.8036},{"date":"2026-07-16","close":183.7677},{"date":"2026-07-17","close":184.4132},{"date":"2026-07-20","close":180.7188},{"date":"2026-07-21","close":175.6042},{"date":"2026-07-22","close":176.7959},{"date":"2026-07-23","close":173.6477},{"date":"2026-07-24","close":172.3765},{"date":"2026-07-27","close":171.4231},{"date":"2026-07-28","close":173.7272},{"date":"2026-07-29","close":185.0091},{"date":"2026-07-30","close":180.6492},{"date":"2026-07-31","close":179.7356},{"date":"2026-08-03","close":178.3055},{"date":"2026-08-04","close":186.608},{"date":"2026-08-05","close":177.1733},{"date":"2026-08-06","close":181.3444},{"date":"2026-08-07","close":182.7646},{"date":"2026-08-10","close":179.8051},{"date":"2026-08-11","close":180.7188},{"date":"2026-08-12","close":181.8211},{"date":"2026-08-13","close":184.9097},{"date":"2026-08-14","close":183.9266},{"date":"2026-08-17","close":180.8578},{"date":"2026-08-18","close":180.1527},{"date":"2026-08-19","close":181.1756},{"date":"2026-08-20","close":180.54},{"date":"2026-08-21","close":182.59},{"date":"2026-08-24","close":185.07},{"date":"2026-08-25","close":187.62},{"date":"2026-08-26","close":185.98},{"date":"2026-08-27","close":186.96},{"date":"2026-08-28","close":190.95},{"date":"2026-08-31","close":189.66},{"date":"2026-09-01","close":188.81},{"date":"2026-09-02","close":186.42},{"date":"2026-09-03","close":191.52},{"date":"2026-09-04","close":189.44},{"date":"2026-09-08","close":188.69},{"date":"2026-09-09","close":186.74},{"date":"2026-09-10","close":181.42},{"date":"2026-09-11","close":185.47},{"date":"2026-09-14","close":183.07},{"date":"2026-09-15","close":183.14},{"date":"2026-09-16","close":180.02},{"date":"2026-09-17","close":181.13},{"date":"2026-09-18","close":178.59},{"date":"2026-09-21","close":176.28},{"date":"2026-09-22","close":175.84},{"date":"2026-09-23","close":170.53},{"date":"2026-09-24","close":166.12},{"date":"2026-09-25","close":166.15},{"date":"2026-09-28","close":163.43},{"date":"2026-09-29","close":162.81},{"date":"2026-09-30","close":160.12},{"date":"2026-10-01","close":158.02},{"date":"2026-10-02","close":158.49},{"date":"2026-10-05","close":161.82},{"date":"2026-10-06","close":169.7},{"date":"2026-10-07","close":170.38},{"date":"2026-10-08","close":170.01},{"date":"2026-10-09","close":182.49},{"date":"2026-10-12","close":184.28},{"date":"2026-10-13","close":181.83},{"date":"2026-10-14","close":180.71},{"date":"2026-10-15","close":183.72},{"date":"2026-10-16","close":187.06},{"date":"2026-10-19","close":183.09},{"date":"2026-10-20","close":180.97},{"date":"2026-10-21","close":173.41},{"date":"2026-10-22","close":178.39}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":178.39,"low_30d":156.6,"support":159.76,"high_30d":188.185,"change_1d":2.9,"change_7d":-4.6,"change_30d":-3.8,"resistance":185.03,"position_in_range":69.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":37.85,"quarter":"2024-Q2"},{"pbr":null,"per":35.58,"quarter":"2024-Q3"},{"pbr":null,"per":24.78,"quarter":"2024-Q4"},{"pbr":null,"per":25.24,"quarter":"2025-Q1"},{"pbr":null,"per":27.2,"quarter":"2025-Q2"},{"pbr":null,"per":22.48,"quarter":"2025-Q3"},{"pbr":null,"per":20.51,"quarter":"2025-Q4"},{"pbr":null,"per":18.43,"quarter":"2026-Q1"},{"pbr":null,"per":17.25,"quarter":"2026-Q2"},{"pbr":74.47,"per":17.56,"quarter":"현재"}],"timeline":[{"close":188.1843,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":231.7844,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":197.1353,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":213.9121,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":229.4292,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":188.5207,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":189.678,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":169.8935,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":175.2466,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":25.48,"per_5y_low":17.25,"current_pbr":74.47,"current_per":17.56,"pbr_5y_high":null,"per_5y_high":37.85,"pbr_5y_median":null,"per_5y_median":24.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - SPECIALTY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.7%"},"momentum":{"grade":"C","reason":"RSI 68"},"valuation":{"grade":"C","reason":"PER 17.56x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":1.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"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":75.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":50.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":33.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":37.85,"close":188.1843,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":35.58,"close":231.7844,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":24.78,"close":197.1353,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":25.24,"close":213.9121,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":27.2,"close":229.4292,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":22.48,"close":188.5207,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":20.51,"close":189.678,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":18.43,"close":169.8935,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":17.25,"close":175.2466,"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":"17.6배"},{"label":"PBR","value":"74.5배"},{"label":"5년 PER 밴드","value":"하위 11%"}],"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":3.03,"pbr":null,"per":null,"roa":0.01692825608567983,"roe":null,"revenue":715274000.0,"market_cap":null,"net_income":198777000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7539376518648797,"total_assets":11742320000.0,"total_equity":-4629854000.0,"profit_margin":0.27790329300379996,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":433232000.0,"operating_margin":0.6056867717825617},{"eps":1.74,"pbr":91.04,"per":22.25,"roa":0.015769342207779577,"roe":null,"revenue":703438000.0,"market_cap":23130089000.0,"net_income":184830000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7564305596228807,"total_assets":11720844000.0,"total_equity":-4751645000.0,"profit_margin":0.2627523676571354,"dividend_yield":2.02,"fiscal_quarter":"Q1","operating_income":342848000.0,"operating_margin":0.4873890804875483},{"eps":3.19,"pbr":null,"per":null,"roa":0.02923029107874791,"roe":null,"revenue":719583000.0,"market_cap":null,"net_income":338340970.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3060244613894436,"total_assets":11575012000.0,"total_equity":-4853519000.0,"profit_margin":0.4701903324564366,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":307824000.0,"operating_margin":0.4277810898812229},{"eps":2.2,"pbr":null,"per":null,"roa":0.02103116994230762,"roe":null,"revenue":732327000.0,"market_cap":null,"net_income":236816000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7408411816033001,"total_assets":11260239000.0,"total_equity":-4933983000.0,"profit_margin":0.3233746673275736,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":374170000.0,"operating_margin":0.5109329575449219},{"eps":2.09,"pbr":null,"per":null,"roa":0.0209721237031513,"roe":null,"revenue":698981000.0,"market_cap":null,"net_income":225794000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7453678998427711,"total_assets":10766387000.0,"total_equity":-4938895000.0,"profit_margin":0.32303310104280375,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":334781000.0,"operating_margin":0.47895579422044376},{"eps":1.77,"pbr":null,"per":null,"roa":0.02113700606832363,"roe":null,"revenue":664248000.0,"market_cap":null,"net_income":220732000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7575529019281955,"total_assets":10442917000.0,"total_equity":-4970703000.0,"profit_margin":0.33230359745155424,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":334910000.0,"operating_margin":0.5041942166178897},{"eps":2.3258,"pbr":null,"per":null,"roa":0.01520757556754045,"roe":null,"revenue":693700000.0,"market_cap":null,"net_income":173630000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7712325212627937,"total_assets":11417336000.0,"total_equity":-5109938000.0,"profit_margin":0.2502955167940032,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":382339000.0,"operating_margin":0.5511590024506271},{"eps":2.25,"pbr":null,"per":null,"roa":0.025342338793194797,"roe":null,"revenue":667595000.0,"market_cap":null,"net_income":258534000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.76673432245598,"total_assets":10201663000.0,"total_equity":-5174852000.0,"profit_margin":0.3872617380297935,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":375596000.0,"operating_margin":0.562610564788532},{"eps":2.13,"pbr":null,"per":null,"roa":0.016638773584539336,"roe":null,"revenue":660477000.0,"market_cap":null,"net_income":162830000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7761587458760866,"total_assets":9786178000.0,"total_equity":-5316741000.0,"profit_margin":0.24653394440684537,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":354470000.0,"operating_margin":0.5366878786089447},{"eps":1.2494349243532958,"pbr":null,"per":null,"roa":0.015461619530685826,"roe":null,"revenue":657862000.0,"market_cap":null,"net_income":154543000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7789688399694769,"total_assets":9995266000.0,"total_equity":-5222820000.0,"profit_margin":0.23491704947238173,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":323358000.0,"operating_margin":0.49152861846405477},{"eps":0.8855018240526442,"pbr":null,"per":null,"roa":0.010760783503092468,"roe":null,"revenue":675024000.0,"market_cap":null,"net_income":109528000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7787545331721539,"total_assets":10178441000.0,"total_equity":-5170882000.0,"profit_margin":0.1622579345326981,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":209687000.0,"operating_margin":0.3106363625589609},{"eps":0.7067570297719131,"pbr":null,"per":null,"roa":0.008459209297766316,"roe":null,"revenue":682544000.0,"market_cap":null,"net_income":87419000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7723487423521413,"total_assets":10334181000.0,"total_equity":-5166486000.0,"profit_margin":0.12807818983098526,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":248604000.0,"operating_margin":0.3642314634660916}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.9717,"per":37.85,"date":"2024-06","close":188.18,"source":"reported"},{"eps":4.9717,"per":42.33,"date":"2024-07","close":210.46,"source":"reported"},{"eps":4.9717,"per":43.9,"date":"2024-08","close":218.26,"source":"reported"},{"eps":6.5149,"per":35.58,"date":"2024-09","close":231.78,"source":"reported"},{"eps":6.5149,"per":33.92,"date":"2024-10","close":220.97,"source":"reported"},{"eps":6.5149,"per":33.59,"date":"2024-11","close":218.85,"source":"reported"},{"eps":7.9552,"per":24.78,"date":"2024-12","close":197.14,"source":"reported"},{"eps":7.9552,"per":24.02,"date":"2025-01","close":191.1,"source":"reported"},{"eps":7.9552,"per":26.5,"date":"2025-02","close":210.77,"source":"reported"},{"eps":8.4758,"per":25.24,"date":"2025-03","close":213.91,"source":"reported"},{"eps":8.4758,"per":27.92,"date":"2025-04","close":236.65,"source":"reported"},{"eps":8.4758,"per":26.73,"date":"2025-05","close":226.55,"source":"reported"},{"eps":8.4358,"per":27.2,"date":"2025-06","close":229.43,"source":"reported"},{"eps":8.4358,"per":25.84,"date":"2025-07","close":218.01,"source":"reported"},{"eps":8.4358,"per":23.68,"date":"2025-08","close":199.73,"source":"reported"},{"eps":8.3858,"per":22.48,"date":"2025-09","close":188.52,"source":"reported"},{"eps":8.3858,"per":22.26,"date":"2025-10","close":186.7,"source":"reported"},{"eps":8.3858,"per":22.72,"date":"2025-11","close":190.5,"source":"reported"},{"eps":9.25,"per":20.51,"date":"2025-12","close":189.68,"source":"reported"},{"eps":9.25,"per":19.52,"date":"2026-01","close":180.54,"source":"reported"},{"eps":9.25,"per":21.33,"date":"2026-02","close":197.26,"source":"reported"},{"eps":9.22,"per":18.43,"date":"2026-03","close":169.89,"source":"reported"},{"eps":9.22,"per":23.68,"date":"2026-04","close":218.35,"source":"reported"},{"eps":9.22,"per":21.88,"date":"2026-05","close":201.76,"source":"reported"},{"eps":10.16,"per":17.25,"date":"2026-06","close":175.25,"source":"reported"},{"eps":10.16,"per":17.69,"date":"2026-07","close":179.74,"source":"reported"},{"eps":10.16,"per":18.67,"date":"2026-08","close":189.66,"source":"reported"},{"eps":10.16,"per":15.76,"date":"2026-09","close":160.12,"source":"reported"},{"eps":10.16,"per":17.56,"date":"2026-10","close":178.39,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.48,"std":7.28,"count":29,"current":17.56,"lower_1sd":18.2,"upper_1sd":32.75},"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":"SBA Communications Corp","phase":"above-fold","symbol_resolved":true}