{"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":"2026-10-23T10:04:09.725776+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.7,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":31.0,"direction":"higher_better","percentile":80}],"summary":"매출 +10.7%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":56.7,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":12.4,"direction":"higher_better","percentile":73}],"summary":"RSI 57","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.56x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.76,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.66,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":23.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 1.7x","percentile":35}},"signals":[],"summary":"United Rentals, Inc.(URI)은 Industrials 섹터 US 시장 종목입니다, 시가총액 696.45억. 현재가 $1,111.71, 전일 대비 +4.0%, 30일 +12.4%. PER 24.6배 / ROE 8.2%. 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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.70%","value_pct":0.7},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.66,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.7},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":7.405027756782147,"grade":"B","trend":"상승","atr_14":35.91713571428571,"rsi_14":56.748074807480776,"sma_20":1049.9699999999998,"sma_60":1060.0985,"comment":"상승 추세, RSI 57","analysis":"RSI(14) 56.7로 중립 구간입니다. MACD(7.41)가 시그널선(2.78)을 상회합니다(골든크로스). SMA20 1050, SMA60 1060 — 혼조세입니다. 볼린저밴드 1000~1100 (현재 위치 112%).","bb_lower":1000.3536160124498,"bb_upper":1099.5863839875497,"macd_signal":2.781104377237284},"change_pct":3.93,"chart_data":[{"date":"2024-10-23","open":833.99,"high":835.18,"low":815.14,"close":821.67,"volume":657917,"rsi_14":66.81,"sma_20":817.85,"sma_60":755.42,"sma_120":713.63},{"date":"2024-10-24","open":823.12,"high":827.41,"low":796.75,"close":812.62,"volume":687536,"rsi_14":62.43,"sma_20":818.97,"sma_60":756.56,"sma_120":714.95},{"date":"2024-10-25","open":816.28,"high":818.26,"low":796.6,"close":800.32,"volume":460369,"rsi_14":53.59,"sma_20":818.89,"sma_60":758.16,"sma_120":716.03},{"date":"2024-10-28","open":807.04,"high":818.82,"low":802.0,"close":812.29,"volume":462136,"rsi_14":58.2,"sma_20":819.64,"sma_60":760.71,"sma_120":717.28},{"date":"2024-10-29","open":809.07,"high":811.49,"low":795.4,"close":800.26,"volume":440240,"rsi_14":49.64,"sma_20":819.92,"sma_60":763.11,"sma_120":718.4},{"date":"2024-10-30","open":795.46,"high":809.89,"low":794.25,"close":799.95,"volume":410616,"rsi_14":53.32,"sma_20":820.72,"sma_60":765.28,"sma_120":719.43},{"date":"2024-10-31","open":797.2,"high":805.15,"low":793.78,"close":800.62,"volume":398654,"rsi_14":47.51,"sma_20":821.91,"sma_60":767.8,"sma_120":720.38},{"date":"2024-11-01","open":807.71,"high":809.18,"low":781.03,"close":781.58,"volume":741051,"rsi_14":32.15,"sma_20":822.1,"sma_60":769.54,"sma_120":721.19},{"date":"2024-11-04","open":778.74,"high":789.61,"low":767.94,"close":774.21,"volume":775304,"rsi_14":31.37,"sma_20":821.29,"sma_60":771.03,"sma_120":721.95},{"date":"2024-11-05","open":770.91,"high":787.5,"low":769.02,"close":786.04,"volume":611947,"rsi_14":31.17,"sma_20":821.2,"sma_60":772.86,"sma_120":722.66},{"date":"2024-11-06","open":849.28,"high":875.3,"low":836.56,"close":867.12,"volume":1651914,"rsi_14":59.73,"sma_20":824.54,"sma_60":775.82,"sma_120":724.32},{"date":"2024-11-07","open":865.58,"high":866.16,"low":845.82,"close":849.5,"volume":554065,"rsi_14":55.24,"sma_20":827.52,"sma_60":778.49,"sma_120":725.8},{"date":"2024-11-08","open":850.06,"high":869.03,"low":850.06,"close":861.89,"volume":468375,"rsi_14":59.36,"sma_20":830.32,"sma_60":781.06,"sma_120":727.24},{"date":"2024-11-11","open":871.73,"high":883.53,"low":859.25,"close":860.78,"volume":589416,"rsi_14":56.2,"sma_20":832.12,"sma_60":783.72,"sma_120":728.74},{"date":"2024-11-12","open":861.88,"high":864.44,"low":845.84,"close":855.34,"volume":385354,"rsi_14":58.32,"sma_20":833.85,"sma_60":786.19,"sma_120":730.29},{"date":"2024-11-13","open":854.32,"high":859.76,"low":843.77,"close":847.55,"volume":407925,"rsi_14":58.23,"sma_20":834.49,"sma_60":788.57,"sma_120":731.89},{"date":"2024-11-14","open":849.0,"high":849.24,"low":828.96,"close":838.44,"volume":630083,"rsi_14":59.17,"sma_20":834.94,"sma_60":790.65,"sma_120":733.35},{"date":"2024-11-15","open":838.3,"high":843.27,"low":824.14,"close":825.02,"volume":603106,"rsi_14":52.78,"sma_20":834.78,"sma_60":792.63,"sma_120":734.78},{"date":"2024-11-18","open":823.76,"high":830.16,"low":818.13,"close":822.0,"volume":478768,"rsi_14":55.27,"sma_20":834.8,"sma_60":794.1,"sma_120":736.35},{"date":"2024-11-19","open":807.72,"high":818.9,"low":807.72,"close":810.37,"volume":461669,"rsi_14":52.19,"sma_20":833.48,"sma_60":795.39,"sma_120":737.7},{"date":"2024-11-20","open":813.84,"high":816.26,"low":807.05,"close":809.77,"volume":402108,"rsi_14":51.88,"sma_20":832.8,"sma_60":796.79,"sma_120":738.96},{"date":"2024-11-21","open":813.17,"high":832.44,"low":808.25,"close":829.69,"volume":711813,"rsi_14":61.42,"sma_20":833.59,"sma_60":798.68,"sma_120":740.65},{"date":"2024-11-22","open":837.88,"high":840.93,"low":829.27,"close":838.16,"volume":465633,"rsi_14":65.22,"sma_20":835.43,"sma_60":800.69,"sma_120":742.47},{"date":"2024-11-25","open":846.54,"high":861.94,"low":843.9,"close":853.03,"volume":869102,"rsi_14":65.73,"sma_20":837.42,"sma_60":802.74,"sma_120":744.33},{"date":"2024-11-26","open":849.33,"high":862.51,"low":841.3,"close":861.7,"volume":368677,"rsi_14":47.4,"sma_20":840.45,"sma_60":805.6,"sma_120":746.35},{"date":"2024-11-27","open":866.88,"high":869.59,"low":844.94,"close":845.72,"volume":341033,"rsi_14":47.99,"sma_20":842.7,"sma_60":808.2,"sma_120":748.13},{"date":"2024-11-29","open":858.36,"high":863.65,"low":850.67,"close":854.62,"volume":201375,"rsi_14":46.59,"sma_20":845.36,"sma_60":811.01,"sma_120":749.97},{"date":"2024-12-02","open":852.53,"high":855.77,"low":842.74,"close":845.79,"volume":354028,"rsi_14":43.99,"sma_20":848.54,"sma_60":813.94,"sma_120":751.88},{"date":"2024-12-03","open":850.48,"high":857.94,"low":839.95,"close":857.6,"volume":479654,"rsi_14":50.23,"sma_20":852.69,"sma_60":816.83,"sma_120":753.92},{"date":"2024-12-04","open":854.65,"high":860.48,"low":847.58,"close":856.83,"volume":454994,"rsi_14":53.41,"sma_20":856.2,"sma_60":819.56,"sma_120":755.92},{"date":"2024-12-05","open":855.06,"high":855.06,"low":842.19,"close":843.76,"volume":346852,"rsi_14":51.9,"sma_20":854.93,"sma_60":822.04,"sma_120":757.91},{"date":"2024-12-06","open":853.6,"high":857.91,"low":840.36,"close":847.64,"volume":777507,"rsi_14":58.67,"sma_20":854.76,"sma_60":824.48,"sma_120":759.91},{"date":"2024-12-09","open":848.7,"high":850.36,"low":817.72,"close":824.91,"volume":462485,"rsi_14":50.97,"sma_20":852.8,"sma_60":826.25,"sma_120":761.5},{"date":"2024-12-10","open":786.92,"high":798.0,"low":772.28,"close":785.56,"volume":966816,"rsi_14":43.03,"sma_20":848.91,"sma_60":827.15,"sma_120":762.8},{"date":"2024-12-11","open":797.38,"high":804.29,"low":783.42,"close":786.5,"volume":556502,"rsi_14":43.47,"sma_20":845.34,"sma_60":827.58,"sma_120":764.11},{"date":"2024-12-12","open":787.98,"high":790.6,"low":773.3,"close":776.26,"volume":412257,"rsi_14":34.14,"sma_20":841.73,"sma_60":827.8,"sma_120":765.28},{"date":"2024-12-13","open":776.22,"high":777.71,"low":764.1,"close":768.59,"volume":384315,"rsi_14":29.26,"sma_20":838.19,"sma_60":827.55,"sma_120":766.44},{"date":"2024-12-16","open":769.83,"high":778.06,"low":754.41,"close":754.85,"volume":711033,"rsi_14":20.53,"sma_20":834.63,"sma_60":827.24,"sma_120":767.56},{"date":"2024-12-17","open":749.15,"high":752.26,"low":741.79,"close":748.43,"volume":480521,"rsi_14":15.54,"sma_20":830.91,"sma_60":826.56,"sma_120":768.69},{"date":"2024-12-18","open":750.65,"high":753.04,"low":713.48,"close":714.64,"volume":584761,"rsi_14":14.02,"sma_20":826.05,"sma_60":825.26,"sma_120":769.33},{"date":"2024-12-19","open":725.91,"high":730.26,"low":700.59,"close":701.6,"volume":731117,"rsi_14":8.93,"sma_20":820.57,"sma_60":823.74,"sma_120":769.92},{"date":"2024-12-20","open":695.23,"high":722.75,"low":691.28,"close":713.15,"volume":1214109,"rsi_14":14.91,"sma_20":814.67,"sma_60":822.41,"sma_120":770.56},{"date":"2024-12-23","open":713.01,"high":716.19,"low":703.05,"close":710.15,"volume":375357,"rsi_14":9.08,"sma_20":808.18,"sma_60":820.84,"sma_120":771.11},{"date":"2024-12-24","open":711.07,"high":717.86,"low":708.33,"close":717.86,"volume":137734,"rsi_14":12.87,"sma_20":801.34,"sma_60":819.46,"sma_120":771.88},{"date":"2024-12-26","open":712.96,"high":719.47,"low":709.71,"close":716.57,"volume":223130,"rsi_14":13.73,"sma_20":793.98,"sma_60":818.12,"sma_120":772.62},{"date":"2024-12-27","open":709.13,"high":716.78,"low":700.26,"close":707.13,"volume":280452,"rsi_14":11.17,"sma_20":786.96,"sma_60":816.79,"sma_120":773.37},{"date":"2024-12-30","open":701.28,"high":701.66,"low":687.02,"close":696.71,"volume":490397,"rsi_14":11.98,"sma_20":778.96,"sma_60":815.41,"sma_120":773.87},{"date":"2024-12-31","open":697.5,"high":701.91,"low":691.65,"close":695.18,"volume":363437,"rsi_14":15.45,"sma_20":771.33,"sma_60":813.99,"sma_120":774.19},{"date":"2025-01-02","open":701.35,"high":703.85,"low":677.66,"close":680.77,"volume":729161,"rsi_14":13.35,"sma_20":762.37,"sma_60":812.12,"sma_120":774.28},{"date":"2025-01-03","open":684.78,"high":687.41,"low":677.97,"close":686.17,"volume":528696,"rsi_14":17.7,"sma_20":753.72,"sma_60":810.38,"sma_120":774.17},{"date":"2025-01-06","open":691.81,"high":695.74,"low":674.04,"close":675.01,"volume":731420,"rsi_14":17.26,"sma_20":745.17,"sma_60":808.22,"sma_120":773.68},{"date":"2025-01-07","open":676.99,"high":680.78,"low":668.43,"close":676.4,"volume":666966,"rsi_14":19.96,"sma_20":736.5,"sma_60":806.26,"sma_120":773.37},{"date":"2025-01-08","open":672.05,"high":672.71,"low":659.49,"close":661.2,"volume":697636,"rsi_14":18.7,"sma_20":728.2,"sma_60":803.78,"sma_120":772.88},{"date":"2025-01-10","open":645.45,"high":669.69,"low":645.45,"close":662.12,"volume":697880,"rsi_14":25.35,"sma_20":721.95,"sma_60":800.99,"sma_120":772.48},{"date":"2025-01-13","open":658.24,"high":680.1,"low":657.42,"close":680.1,"volume":754984,"rsi_14":40.35,"sma_20":716.56,"sma_60":798.58,"sma_120":772.07},{"date":"2025-01-14","open":717.45,"high":721.32,"low":701.25,"close":720.27,"volume":942319,"rsi_14":52.54,"sma_20":713.72,"sma_60":796.65,"sma_120":771.95},{"date":"2025-01-15","open":740.91,"high":744.96,"low":724.85,"close":731.75,"volume":934418,"rsi_14":57.27,"sma_20":711.86,"sma_60":795.0,"sma_120":772.17},{"date":"2025-01-16","open":731.35,"high":748.91,"low":728.3,"close":747.47,"volume":796568,"rsi_14":59.46,"sma_20":711.48,"sma_60":793.63,"sma_120":772.19},{"date":"2025-01-17","open":753.75,"high":769.18,"low":752.49,"close":760.87,"volume":897163,"rsi_14":63.13,"sma_20":712.11,"sma_60":792.61,"sma_120":772.35},{"date":"2025-01-21","open":769.75,"high":779.62,"low":768.97,"close":778.63,"volume":851225,"rsi_14":70.2,"sma_20":715.35,"sma_60":791.63,"sma_120":772.72},{"date":"2025-01-22","open":779.62,"high":779.67,"low":767.78,"close":772.25,"volume":591131,"rsi_14":71.84,"sma_20":718.93,"sma_60":790.77,"sma_120":773.1},{"date":"2025-01-23","open":776.32,"high":784.85,"low":769.57,"close":778.21,"volume":574228,"rsi_14":73.4,"sma_20":722.23,"sma_60":790.16,"sma_120":773.36},{"date":"2025-01-24","open":775.48,"high":780.35,"low":772.9,"close":779.19,"volume":339339,"rsi_14":80.02,"sma_20":725.73,"sma_60":789.78,"sma_120":773.97},{"date":"2025-01-27","open":765.16,"high":767.07,"low":753.1,"close":759.79,"volume":811339,"rsi_14":70.69,"sma_20":727.85,"sma_60":788.87,"sma_120":774.79},{"date":"2025-01-28","open":763.7,"high":763.7,"low":751.65,"close":756.87,"volume":441802,"rsi_14":74.12,"sma_20":729.89,"sma_60":788.11,"sma_120":775.61},{"date":"2025-01-29","open":748.38,"high":760.73,"low":745.23,"close":748.43,"volume":565013,"rsi_14":70.38,"sma_20":731.99,"sma_60":787.21,"sma_120":776.25},{"date":"2025-01-30","open":755.94,"high":772.66,"low":737.3,"close":763.91,"volume":1100893,"rsi_14":79.01,"sma_20":735.39,"sma_60":786.57,"sma_120":777.18},{"date":"2025-01-31","open":771.34,"high":771.34,"low":739.37,"close":748.1,"volume":951596,"rsi_14":72.4,"sma_20":738.07,"sma_60":785.98,"sma_120":777.76},{"date":"2025-02-03","open":729.18,"high":743.38,"low":726.13,"close":728.51,"volume":654982,"rsi_14":62.51,"sma_20":740.49,"sma_60":785.18,"sma_120":778.11},{"date":"2025-02-04","open":743.85,"high":750.37,"low":734.44,"close":743.59,"volume":541579,"rsi_14":56.92,"sma_20":743.4,"sma_60":784.44,"sma_120":778.65},{"date":"2025-02-05","open":748.04,"high":748.04,"low":723.92,"close":728.48,"volume":1033335,"rsi_14":49.05,"sma_20":746.11,"sma_60":782.07,"sma_120":778.94},{"date":"2025-02-06","open":733.58,"high":748.76,"low":731.27,"close":739.59,"volume":395874,"rsi_14":47.65,"sma_20":749.31,"sma_60":780.19,"sma_120":779.34},{"date":"2025-02-07","open":740.99,"high":745.36,"low":729.75,"close":730.97,"volume":330319,"rsi_14":40.81,"sma_20":752.85,"sma_60":777.95,"sma_120":779.51},{"date":"2025-02-10","open":739.35,"high":743.77,"low":733.58,"close":737.48,"volume":346043,"rsi_14":36.41,"sma_20":756.66,"sma_60":775.84,"sma_120":779.78},{"date":"2025-02-11","open":734.22,"high":746.82,"low":734.22,"close":743.1,"volume":306524,"rsi_14":40.32,"sma_20":759.86,"sma_60":773.92,"sma_120":780.05},{"date":"2025-02-12","open":731.77,"high":734.91,"low":712.57,"close":726.57,"volume":479640,"rsi_14":33.62,"sma_20":760.09,"sma_60":771.85,"sma_120":780.21},{"date":"2025-02-13","open":726.87,"high":741.16,"low":718.37,"close":721.5,"volume":495396,"rsi_14":32.22,"sma_20":759.48,"sma_60":769.84,"sma_120":780.25},{"date":"2025-02-14","open":723.74,"high":736.13,"low":723.74,"close":733.26,"volume":415974,"rsi_14":41.13,"sma_20":758.67,"sma_60":768.26,"sma_120":780.45},{"date":"2025-02-18","open":719.16,"high":721.13,"low":701.69,"close":712.58,"volume":899917,"rsi_14":37.01,"sma_20":756.14,"sma_60":766.39,"sma_120":780.24},{"date":"2025-02-19","open":701.61,"high":706.58,"low":692.25,"close":701.66,"volume":637413,"rsi_14":36.51,"sma_20":752.16,"sma_60":764.52,"sma_120":779.96},{"date":"2025-02-20","open":700.78,"high":702.63,"low":683.67,"close":687.28,"volume":508417,"rsi_14":28.06,"sma_20":747.77,"sma_60":762.43,"sma_120":779.61},{"date":"2025-02-21","open":688.69,"high":690.12,"low":643.29,"close":650.2,"volume":1067560,"rsi_14":25.08,"sma_20":741.21,"sma_60":759.37,"sma_120":779.02},{"date":"2025-02-24","open":653.13,"high":654.05,"low":622.04,"close":625.18,"volume":1286641,"rsi_14":24.43,"sma_20":733.33,"sma_60":755.75,"sma_120":778.22},{"date":"2025-02-25","open":626.17,"high":637.46,"low":611.96,"close":631.73,"volume":1130160,"rsi_14":21.14,"sma_20":726.76,"sma_60":751.98,"sma_120":777.36},{"date":"2025-02-26","open":640.3,"high":647.64,"low":632.59,"close":636.03,"volume":609195,"rsi_14":24.68,"sma_20":720.56,"sma_60":748.15,"sma_120":776.87},{"date":"2025-02-27","open":635.24,"high":648.83,"low":625.91,"close":626.34,"volume":479726,"rsi_14":18.84,"sma_20":714.3,"sma_60":744.42,"sma_120":776.31},{"date":"2025-02-28","open":628.64,"high":636.78,"low":620.98,"close":635.39,"volume":694835,"rsi_14":23.69,"sma_20":707.71,"sma_60":740.69,"sma_120":775.85},{"date":"2025-03-03","open":640.02,"high":643.55,"low":609.6,"close":610.86,"volume":697054,"rsi_14":18.37,"sma_20":700.69,"sma_60":736.7,"sma_120":775.32},{"date":"2025-03-04","open":593.89,"high":605.32,"low":578.96,"close":591.46,"volume":1089629,"rsi_14":14.61,"sma_20":693.67,"sma_60":732.18,"sma_120":774.5},{"date":"2025-03-05","open":594.27,"high":629.33,"low":593.67,"close":627.05,"volume":1201111,"rsi_14":28.74,"sma_20":687.69,"sma_60":728.27,"sma_120":773.92},{"date":"2025-03-06","open":618.19,"high":628.5,"low":606.82,"close":619.13,"volume":1126232,"rsi_14":28.39,"sma_20":682.08,"sma_60":724.45,"sma_120":773.25},{"date":"2025-03-07","open":616.87,"high":624.07,"low":605.51,"close":621.98,"volume":1000667,"rsi_14":25.59,"sma_20":676.04,"sma_60":720.62,"sma_120":772.55},{"date":"2025-03-10","open":609.11,"high":613.83,"low":587.61,"close":593.28,"volume":919256,"rsi_14":24.72,"sma_20":669.0,"sma_60":716.68,"sma_120":771.47},{"date":"2025-03-11","open":591.08,"high":602.42,"low":591.08,"close":594.28,"volume":684071,"rsi_14":26.25,"sma_20":661.67,"sma_60":713.43,"sma_120":770.29},{"date":"2025-03-12","open":603.5,"high":610.5,"low":591.3,"close":602.78,"volume":657989,"rsi_14":30.81,"sma_20":654.49,"sma_60":710.3,"sma_120":768.94},{"date":"2025-03-13","open":602.7,"high":608.95,"low":582.49,"close":587.76,"volume":689913,"rsi_14":34.24,"sma_20":647.47,"sma_60":707.09,"sma_120":767.45},{"date":"2025-03-14","open":600.55,"high":618.88,"low":597.08,"close":616.2,"volume":823623,"rsi_14":47.77,"sma_20":642.15,"sma_60":704.5,"sma_120":766.02},{"date":"2025-03-17","open":610.31,"high":620.94,"low":608.99,"close":614.01,"volume":568093,"rsi_14":45.51,"sma_20":636.12,"sma_60":702.09,"sma_120":764.67},{"date":"2025-03-18","open":610.28,"high":611.4,"low":597.76,"close":602.49,"volume":452403,"rsi_14":41.79,"sma_20":630.56,"sma_60":699.6,"sma_120":763.08},{"date":"2025-03-19","open":602.44,"high":625.24,"low":602.44,"close":620.18,"volume":524541,"rsi_14":48.55,"sma_20":626.44,"sma_60":697.98,"sma_120":761.62},{"date":"2025-03-20","open":613.05,"high":630.09,"low":610.24,"close":623.89,"volume":555294,"rsi_14":47.22,"sma_20":623.23,"sma_60":696.65,"sma_120":760.19},{"date":"2025-03-21","open":614.62,"high":623.68,"low":604.77,"close":621.38,"volume":766944,"rsi_14":52.84,"sma_20":621.78,"sma_60":695.07,"sma_120":758.74},{"date":"2025-03-24","open":633.95,"high":644.97,"low":632.92,"close":640.1,"volume":614890,"rsi_14":63.19,"sma_20":622.53,"sma_60":693.86,"sma_120":757.35},{"date":"2025-03-25","open":646.13,"high":650.21,"low":639.08,"close":646.34,"volume":693848,"rsi_14":56.22,"sma_20":623.27,"sma_60":692.63,"sma_120":756.05},{"date":"2025-03-26","open":646.57,"high":652.62,"low":628.95,"close":634.68,"volume":458757,"rsi_14":54.9,"sma_20":623.2,"sma_60":691.22,"sma_120":754.67},{"date":"2025-03-27","open":630.94,"high":645.15,"low":622.0,"close":638.95,"volume":427692,"rsi_14":55.3,"sma_20":623.84,"sma_60":690.04,"sma_120":753.42},{"date":"2025-03-28","open":634.36,"high":636.04,"low":613.7,"close":620.88,"volume":401070,"rsi_14":59.23,"sma_20":623.11,"sma_60":688.74,"sma_120":752.07},{"date":"2025-03-31","open":607.53,"high":621.95,"low":590.98,"close":619.94,"volume":781750,"rsi_14":58.58,"sma_20":623.56,"sma_60":687.44,"sma_120":750.72},{"date":"2025-04-01","open":613.94,"high":626.02,"low":606.25,"close":625.17,"volume":559770,"rsi_14":57.66,"sma_20":625.27,"sma_60":686.48,"sma_120":749.3},{"date":"2025-04-02","open":612.03,"high":640.59,"low":609.83,"close":639.2,"volume":512229,"rsi_14":67.71,"sma_20":625.88,"sma_60":685.66,"sma_120":748.02},{"date":"2025-04-03","open":597.65,"high":603.42,"low":581.56,"close":584.79,"volume":760673,"rsi_14":40.83,"sma_20":624.15,"sma_60":684.11,"sma_120":746.16},{"date":"2025-04-04","open":566.32,"high":577.01,"low":538.45,"close":558.48,"volume":1180823,"rsi_14":35.78,"sma_20":620.94,"sma_60":682.1,"sma_120":744.18},{"date":"2025-04-07","open":536.47,"high":579.78,"low":520.24,"close":554.74,"volume":1182817,"rsi_14":37.27,"sma_20":618.99,"sma_60":680.28,"sma_120":742.03},{"date":"2025-04-08","open":576.91,"high":591.23,"low":535.48,"close":545.99,"volume":903553,"rsi_14":29.23,"sma_20":616.55,"sma_60":678.29,"sma_120":739.64},{"date":"2025-04-09","open":531.5,"high":610.35,"low":527.69,"close":604.53,"volume":2342767,"rsi_14":45.85,"sma_20":616.64,"sma_60":676.99,"sma_120":737.79},{"date":"2025-04-10","open":590.09,"high":592.66,"low":553.54,"close":573.68,"volume":1104431,"rsi_14":40.89,"sma_20":615.93,"sma_60":674.49,"sma_120":735.57},{"date":"2025-04-11","open":568.72,"high":582.13,"low":559.51,"close":576.61,"volume":769171,"rsi_14":37.09,"sma_20":613.92,"sma_60":671.85,"sma_120":733.42},{"date":"2025-04-14","open":588.55,"high":594.48,"low":572.08,"close":590.39,"volume":998926,"rsi_14":38.97,"sma_20":612.73,"sma_60":669.18,"sma_120":731.4},{"date":"2025-04-15","open":590.39,"high":601.15,"low":588.58,"close":590.74,"volume":530785,"rsi_14":40.93,"sma_20":612.14,"sma_60":666.28,"sma_120":729.44},{"date":"2025-04-16","open":587.5,"high":593.0,"low":569.3,"close":578.92,"volume":592152,"rsi_14":37.98,"sma_20":610.05,"sma_60":662.88,"sma_120":727.26},{"date":"2025-04-17","open":580.55,"high":591.32,"low":578.94,"close":585.12,"volume":367853,"rsi_14":42.48,"sma_20":608.09,"sma_60":659.7,"sma_120":725.23},{"date":"2025-04-21","open":577.33,"high":581.99,"low":555.94,"close":564.45,"volume":489974,"rsi_14":39.23,"sma_20":605.21,"sma_60":656.07,"sma_120":723.11},{"date":"2025-04-22","open":569.3,"high":573.17,"low":551.04,"close":568.56,"volume":825178,"rsi_14":38.96,"sma_20":601.6,"sma_60":652.49,"sma_120":721.13},{"date":"2025-04-23","open":594.88,"high":608.28,"low":582.0,"close":582.85,"volume":885070,"rsi_14":39.03,"sma_20":598.39,"sma_60":649.47,"sma_120":719.17},{"date":"2025-04-24","open":607.34,"high":649.91,"low":598.9,"close":640.38,"volume":1534828,"rsi_14":60.69,"sma_20":598.68,"sma_60":647.48,"sma_120":717.8},{"date":"2025-04-25","open":634.14,"high":641.9,"low":620.3,"close":626.77,"volume":812428,"rsi_14":63.81,"sma_20":598.06,"sma_60":645.4,"sma_120":716.31},{"date":"2025-04-28","open":626.9,"high":637.19,"low":616.01,"close":622.39,"volume":575478,"rsi_14":63.65,"sma_20":598.14,"sma_60":642.99,"sma_120":714.78},{"date":"2025-04-29","open":621.23,"high":625.27,"low":614.93,"close":623.38,"volume":479945,"rsi_14":66.12,"sma_20":598.31,"sma_60":640.85,"sma_120":713.42},{"date":"2025-04-30","open":612.91,"high":627.25,"low":605.33,"close":624.64,"volume":570617,"rsi_14":55.5,"sma_20":598.28,"sma_60":639.08,"sma_120":712.13},{"date":"2025-05-01","open":625.43,"high":648.42,"low":625.43,"close":633.69,"volume":690157,"rsi_14":68.64,"sma_20":598.01,"sma_60":637.19,"sma_120":710.82},{"date":"2025-05-02","open":644.81,"high":664.3,"low":641.82,"close":658.22,"volume":884238,"rsi_14":72.35,"sma_20":601.72,"sma_60":635.98,"sma_120":709.03},{"date":"2025-05-05","open":649.04,"high":665.01,"low":649.04,"close":650.64,"volume":721184,"rsi_14":67.08,"sma_20":606.38,"sma_60":634.45,"sma_120":707.32},{"date":"2025-05-06","open":641.36,"high":649.87,"low":638.22,"close":644.62,"volume":593032,"rsi_14":64.8,"sma_20":610.92,"sma_60":632.97,"sma_120":705.46},{"date":"2025-05-07","open":647.69,"high":652.61,"low":640.07,"close":644.72,"volume":505369,"rsi_14":69.32,"sma_20":615.91,"sma_60":631.38,"sma_120":703.61},{"date":"2025-05-08","open":658.79,"high":669.63,"low":649.86,"close":662.77,"volume":671258,"rsi_14":71.31,"sma_20":618.85,"sma_60":629.99,"sma_120":701.96},{"date":"2025-05-09","open":660.51,"high":669.18,"low":659.76,"close":665.15,"volume":599003,"rsi_14":80.73,"sma_20":623.48,"sma_60":628.96,"sma_120":700.4},{"date":"2025-05-12","open":702.78,"high":715.24,"low":690.79,"close":704.15,"volume":1002696,"rsi_14":84.11,"sma_20":629.92,"sma_60":628.67,"sma_120":699.25},{"date":"2025-05-13","open":709.42,"high":724.1,"low":707.62,"close":714.16,"volume":698167,"rsi_14":83.76,"sma_20":636.18,"sma_60":628.34,"sma_120":698.3},{"date":"2025-05-14","open":714.16,"high":716.98,"low":702.91,"close":707.41,"volume":444664,"rsi_14":72.44,"sma_20":641.99,"sma_60":628.23,"sma_120":697.31},{"date":"2025-05-15","open":703.31,"high":711.3,"low":698.45,"close":707.38,"volume":608628,"rsi_14":79.9,"sma_20":648.39,"sma_60":628.29,"sma_120":696.41},{"date":"2025-05-16","open":711.75,"high":723.27,"low":706.32,"close":719.63,"volume":477799,"rsi_14":84.16,"sma_20":655.1,"sma_60":628.81,"sma_120":695.62},{"date":"2025-05-19","open":703.55,"high":720.21,"low":701.62,"close":717.95,"volume":381478,"rsi_14":83.04,"sma_20":662.77,"sma_60":629.92,"sma_120":694.64},{"date":"2025-05-20","open":712.12,"high":717.88,"low":706.22,"close":709.51,"volume":335910,"rsi_14":78.16,"sma_20":669.8,"sma_60":631.31,"sma_120":693.53},{"date":"2025-05-21","open":700.2,"high":707.46,"low":688.52,"close":690.01,"volume":488280,"rsi_14":67.28,"sma_20":675.13,"sma_60":632.26,"sma_120":692.12},{"date":"2025-05-22","open":696.0,"high":701.1,"low":688.34,"close":697.8,"volume":424110,"rsi_14":63.4,"sma_20":677.95,"sma_60":633.28,"sma_120":690.71},{"date":"2025-05-23","open":681.78,"high":698.92,"low":681.78,"close":694.27,"volume":333195,"rsi_14":65.28,"sma_20":681.27,"sma_60":634.39,"sma_120":689.4},{"date":"2025-05-27","open":707.9,"high":714.0,"low":698.95,"close":711.58,"volume":403712,"rsi_14":71.97,"sma_20":685.69,"sma_60":635.65,"sma_120":688.17},{"date":"2025-05-28","open":714.2,"high":716.81,"low":704.61,"close":706.21,"volume":273962,"rsi_14":69.44,"sma_20":689.79,"sma_60":637.22,"sma_120":686.96},{"date":"2025-05-29","open":713.23,"high":713.49,"low":702.68,"close":709.03,"volume":355347,"rsi_14":66.07,"sma_20":693.97,"sma_60":639.17,"sma_120":685.68},{"date":"2025-05-30","open":698.76,"high":708.5,"low":694.61,"close":702.48,"volume":729812,"rsi_14":62.48,"sma_20":697.36,"sma_60":640.41,"sma_120":684.34},{"date":"2025-06-02","open":703.49,"high":703.53,"low":676.3,"close":685.39,"volume":571255,"rsi_14":41.52,"sma_20":698.64,"sma_60":641.5,"sma_120":682.98},{"date":"2025-06-03","open":694.7,"high":698.44,"low":687.67,"close":697.04,"volume":333987,"rsi_14":42.29,"sma_20":700.9,"sma_60":642.74,"sma_120":681.68},{"date":"2025-06-04","open":700.49,"high":702.73,"low":690.77,"close":690.77,"volume":266838,"rsi_14":43.08,"sma_20":703.15,"sma_60":644.35,"sma_120":680.52},{"date":"2025-06-05","open":690.79,"high":698.5,"low":686.24,"close":693.36,"volume":255579,"rsi_14":44.29,"sma_20":705.52,"sma_60":645.99,"sma_120":679.71},{"date":"2025-06-06","open":703.78,"high":706.43,"low":697.64,"close":700.76,"volume":302172,"rsi_14":42.01,"sma_20":707.35,"sma_60":647.61,"sma_120":678.96},{"date":"2025-06-09","open":706.49,"high":707.82,"low":700.69,"close":701.32,"volume":262721,"rsi_14":42.89,"sma_20":709.09,"sma_60":649.5,"sma_120":678.3},{"date":"2025-06-10","open":702.73,"high":710.1,"low":696.55,"close":709.78,"volume":441589,"rsi_14":50.11,"sma_20":709.29,"sma_60":651.04,"sma_120":677.77},{"date":"2025-06-11","open":711.97,"high":717.23,"low":707.68,"close":713.95,"volume":529197,"rsi_14":61.79,"sma_20":709.19,"sma_60":652.7,"sma_120":677.4},{"date":"2025-06-12","open":704.29,"high":711.66,"low":698.64,"close":710.95,"volume":376601,"rsi_14":56.79,"sma_20":709.37,"sma_60":654.5,"sma_120":677.05},{"date":"2025-06-13","open":694.17,"high":699.98,"low":685.96,"close":689.05,"volume":468484,"rsi_14":47.73,"sma_20":708.44,"sma_60":655.63,"sma_120":676.81},{"date":"2025-06-16","open":696.85,"high":701.14,"low":676.39,"close":682.65,"volume":625511,"rsi_14":36.12,"sma_20":706.58,"sma_60":656.59,"sma_120":676.62},{"date":"2025-06-17","open":679.33,"high":706.81,"low":679.33,"close":689.2,"volume":627198,"rsi_14":41.93,"sma_20":705.13,"sma_60":657.7,"sma_120":676.39},{"date":"2025-06-18","open":689.62,"high":703.03,"low":686.93,"close":692.85,"volume":373042,"rsi_14":42.39,"sma_20":704.29,"sma_60":658.56,"sma_120":676.21},{"date":"2025-06-20","open":698.42,"high":706.1,"low":695.75,"close":699.53,"volume":714664,"rsi_14":48.61,"sma_20":704.77,"sma_60":659.43,"sma_120":676.03},{"date":"2025-06-23","open":695.94,"high":710.76,"low":688.0,"close":710.6,"volume":334287,"rsi_14":62.56,"sma_20":705.41,"sma_60":660.68,"sma_120":675.95},{"date":"2025-06-24","open":718.96,"high":737.57,"low":712.91,"close":734.6,"volume":680014,"rsi_14":66.66,"sma_20":707.45,"sma_60":662.26,"sma_120":676.15},{"date":"2025-06-25","open":737.47,"high":741.84,"low":729.75,"close":730.05,"volume":504038,"rsi_14":67.69,"sma_20":708.38,"sma_60":664.07,"sma_120":676.4},{"date":"2025-06-26","open":733.84,"high":738.07,"low":722.0,"close":735.89,"volume":519409,"rsi_14":68.61,"sma_20":709.87,"sma_60":665.99,"sma_120":676.72},{"date":"2025-06-27","open":743.46,"high":752.01,"low":738.81,"close":746.35,"volume":924469,"rsi_14":69.43,"sma_20":711.76,"sma_60":668.0,"sma_120":677.24},{"date":"2025-06-30","open":750.02,"high":750.7,"low":744.05,"close":747.13,"volume":406365,"rsi_14":69.49,"sma_20":714.01,"sma_60":669.79,"sma_120":677.72},{"date":"2025-07-01","open":746.71,"high":775.47,"low":738.84,"close":767.69,"volume":628542,"rsi_14":72.34,"sma_20":718.16,"sma_60":672.84,"sma_120":678.48},{"date":"2025-07-02","open":769.86,"high":781.44,"low":766.6,"close":781.23,"volume":661446,"rsi_14":74.2,"sma_20":722.4,"sma_60":676.56,"sma_120":679.33},{"date":"2025-07-03","open":781.44,"high":787.91,"low":780.15,"close":785.9,"volume":342929,"rsi_14":76.64,"sma_20":727.2,"sma_60":680.42,"sma_120":680.35},{"date":"2025-07-07","open":781.51,"high":787.15,"low":770.76,"close":777.41,"volume":602668,"rsi_14":84.72,"sma_20":731.44,"sma_60":684.29,"sma_120":681.29},{"date":"2025-07-08","open":778.27,"high":796.82,"low":776.81,"close":784.89,"volume":598390,"rsi_14":89.84,"sma_20":735.68,"sma_60":687.29,"sma_120":682.14},{"date":"2025-07-09","open":793.34,"high":799.73,"low":785.27,"close":797.29,"volume":378856,"rsi_14":90.28,"sma_20":740.52,"sma_60":691.03,"sma_120":682.76},{"date":"2025-07-10","open":801.27,"high":819.58,"low":799.78,"close":812.91,"volume":581578,"rsi_14":91.08,"sma_20":745.72,"sma_60":694.98,"sma_120":683.41},{"date":"2025-07-11","open":804.89,"high":810.6,"low":801.42,"close":807.5,"volume":603988,"rsi_14":87.26,"sma_20":750.43,"sma_60":698.6,"sma_120":683.89},{"date":"2025-07-14","open":803.03,"high":808.5,"low":795.76,"close":801.94,"volume":556257,"rsi_14":82.77,"sma_20":755.02,"sma_60":702.12,"sma_120":684.2},{"date":"2025-07-15","open":805.8,"high":808.21,"low":791.52,"close":791.52,"volume":776660,"rsi_14":72.63,"sma_20":760.19,"sma_60":705.67,"sma_120":684.28},{"date":"2025-07-16","open":793.34,"high":796.77,"low":771.82,"close":791.82,"volume":549070,"rsi_14":75.41,"sma_20":765.69,"sma_60":709.12,"sma_120":684.41},{"date":"2025-07-17","open":794.33,"high":811.9,"low":792.31,"close":810.01,"volume":805045,"rsi_14":77.68,"sma_20":771.78,"sma_60":713.23,"sma_120":684.65},{"date":"2025-07-18","open":813.41,"high":815.07,"low":797.89,"close":801.32,"volume":390232,"rsi_14":70.81,"sma_20":777.25,"sma_60":717.11,"sma_120":684.8},{"date":"2025-07-21","open":809.11,"high":809.11,"low":771.51,"close":771.54,"volume":721611,"rsi_14":57.58,"sma_20":780.88,"sma_60":720.26,"sma_120":684.87},{"date":"2025-07-22","open":773.44,"high":788.92,"low":770.98,"close":784.45,"volume":839118,"rsi_14":55.46,"sma_20":784.61,"sma_60":722.66,"sma_120":685.07},{"date":"2025-07-23","open":792.86,"high":801.52,"low":789.67,"close":796.56,"volume":726351,"rsi_14":55.04,"sma_20":787.73,"sma_60":725.48,"sma_120":685.44},{"date":"2025-07-24","open":822.31,"high":868.22,"low":809.33,"close":867.96,"volume":1594541,"rsi_14":68.76,"sma_20":794.68,"sma_60":729.58,"sma_120":686.29},{"date":"2025-07-25","open":866.08,"high":882.59,"low":855.77,"close":882.59,"volume":872828,"rsi_14":73.38,"sma_20":802.08,"sma_60":733.92,"sma_120":687.38},{"date":"2025-07-28","open":882.59,"high":896.08,"low":878.51,"close":891.97,"volume":806601,"rsi_14":73.61,"sma_20":809.42,"sma_60":738.38,"sma_120":688.73},{"date":"2025-07-29","open":893.93,"high":894.36,"low":870.37,"close":873.38,"volume":751822,"rsi_14":66.76,"sma_20":815.86,"sma_60":742.41,"sma_120":689.8},{"date":"2025-07-30","open":876.11,"high":880.9,"low":865.02,"close":871.58,"volume":533352,"rsi_14":63.82,"sma_20":821.18,"sma_60":745.99,"sma_120":690.99},{"date":"2025-07-31","open":863.89,"high":877.71,"low":863.59,"close":874.07,"volume":450892,"rsi_14":65.85,"sma_20":825.94,"sma_60":749.75,"sma_120":692.1},{"date":"2025-08-01","open":852.23,"high":854.05,"low":833.72,"close":850.99,"volume":655439,"rsi_14":60.88,"sma_20":829.29,"sma_60":753.21,"sma_120":693.09},{"date":"2025-08-04","open":853.38,"high":862.21,"low":844.98,"close":859.85,"volume":456963,"rsi_14":65.13,"sma_20":833.52,"sma_60":756.83,"sma_120":694.1},{"date":"2025-08-05","open":862.45,"high":870.76,"low":845.22,"close":858.37,"volume":371541,"rsi_14":64.67,"sma_20":837.3,"sma_60":760.11,"sma_120":695.05},{"date":"2025-08-06","open":860.56,"high":860.75,"low":845.42,"close":852.61,"volume":436014,"rsi_14":60.04,"sma_20":840.17,"sma_60":763.26,"sma_120":696.11},{"date":"2025-08-07","open":863.63,"high":863.63,"low":840.23,"close":846.03,"volume":431812,"rsi_14":60.62,"sma_20":841.91,"sma_60":765.64,"sma_120":697.15},{"date":"2025-08-08","open":850.56,"high":853.96,"low":844.55,"close":850.34,"volume":273089,"rsi_14":70.91,"sma_20":844.15,"sma_60":767.92,"sma_120":698.13},{"date":"2025-08-11","open":851.5,"high":861.64,"low":844.23,"close":860.96,"volume":437006,"rsi_14":70.56,"sma_20":847.2,"sma_60":770.53,"sma_120":699.38},{"date":"2025-08-12","open":866.46,"high":909.49,"low":865.25,"close":907.74,"volume":695920,"rsi_14":75.12,"sma_20":853.14,"sma_60":773.92,"sma_120":701.11},{"date":"2025-08-13","open":908.54,"high":925.72,"low":904.74,"close":924.64,"volume":437393,"rsi_14":66.8,"sma_20":859.82,"sma_60":777.36,"sma_120":703.09},{"date":"2025-08-14","open":914.12,"high":922.14,"low":899.6,"close":913.95,"volume":637746,"rsi_14":59.49,"sma_20":865.06,"sma_60":780.66,"sma_120":705.29},{"date":"2025-08-15","open":919.22,"high":921.23,"low":901.48,"close":901.48,"volume":372732,"rsi_14":52.79,"sma_20":870.1,"sma_60":783.88,"sma_120":707.6},{"date":"2025-08-18","open":902.6,"high":908.54,"low":899.6,"close":906.6,"volume":309509,"rsi_14":60.15,"sma_20":876.9,"sma_60":787.52,"sma_120":709.89},{"date":"2025-08-19","open":907.7,"high":918.27,"low":903.24,"close":908.18,"volume":306045,"rsi_14":61.25,"sma_20":883.13,"sma_60":791.05,"sma_120":712.16},{"date":"2025-08-20","open":902.59,"high":908.04,"low":879.45,"close":894.53,"volume":466705,"rsi_14":55.64,"sma_20":888.06,"sma_60":794.41,"sma_120":714.4},{"date":"2025-08-21","open":893.66,"high":893.66,"low":880.8,"close":882.87,"volume":365840,"rsi_14":59.77,"sma_20":888.8,"sma_60":797.29,"sma_120":716.47},{"date":"2025-08-22","open":889.42,"high":929.82,"low":883.53,"close":922.38,"volume":767826,"rsi_14":66.41,"sma_20":890.8,"sma_60":800.92,"sma_120":719.07},{"date":"2025-08-25","open":922.38,"high":938.3,"low":919.92,"close":931.84,"volume":684712,"rsi_14":68.56,"sma_20":892.8,"sma_60":804.66,"sma_120":721.92},{"date":"2025-08-26","open":928.5,"high":939.26,"low":924.05,"close":936.02,"volume":799530,"rsi_14":71.3,"sma_20":895.87,"sma_60":808.58,"sma_120":724.5},{"date":"2025-08-27","open":931.48,"high":943.79,"low":930.36,"close":941.61,"volume":276859,"rsi_14":74.61,"sma_20":899.32,"sma_60":812.89,"sma_120":727.19},{"date":"2025-08-28","open":945.21,"high":952.18,"low":939.49,"close":947.46,"volume":527749,"rsi_14":74.81,"sma_20":902.94,"sma_60":817.09,"sma_120":729.91},{"date":"2025-08-29","open":953.33,"high":953.33,"low":940.01,"close":948.55,"volume":508062,"rsi_14":73.49,"sma_20":907.77,"sma_60":821.42,"sma_120":732.89},{"date":"2025-09-02","open":935.69,"high":951.24,"low":927.41,"close":950.96,"volume":468623,"rsi_14":64.98,"sma_20":912.28,"sma_60":825.75,"sma_120":735.87},{"date":"2025-09-03","open":951.19,"high":957.14,"low":934.12,"close":937.56,"volume":508304,"rsi_14":54.73,"sma_20":916.19,"sma_60":829.72,"sma_120":738.67},{"date":"2025-09-04","open":941.19,"high":958.78,"low":940.15,"close":956.8,"volume":405033,"rsi_14":64.76,"sma_20":921.36,"sma_60":834.01,"sma_120":741.76},{"date":"2025-09-05","open":957.95,"high":972.55,"low":947.61,"close":967.29,"volume":440236,"rsi_14":72.97,"sma_20":927.39,"sma_60":838.34,"sma_120":744.69},{"date":"2025-09-08","open":965.48,"high":966.51,"low":951.25,"close":962.33,"volume":585158,"rsi_14":69.48,"sma_20":932.95,"sma_60":842.51,"sma_120":747.6},{"date":"2025-09-09","open":957.14,"high":957.56,"low":927.23,"close":937.63,"volume":424663,"rsi_14":58.86,"sma_20":936.74,"sma_60":846.32,"sma_120":750.41},{"date":"2025-09-10","open":940.86,"high":950.22,"low":933.28,"close":937.12,"volume":540408,"rsi_14":63.91,"sma_20":938.13,"sma_60":850.48,"sma_120":753.06},{"date":"2025-09-11","open":939.67,"high":962.67,"low":939.67,"close":951.78,"volume":450149,"rsi_14":72.08,"sma_20":939.5,"sma_60":855.0,"sma_120":755.8},{"date":"2025-09-12","open":946.94,"high":949.49,"low":928.77,"close":930.36,"volume":534964,"rsi_14":52.89,"sma_20":940.32,"sma_60":859.05,"sma_120":758.38},{"date":"2025-09-15","open":932.71,"high":949.95,"low":930.51,"close":940.18,"volume":532998,"rsi_14":53.02,"sma_20":942.28,"sma_60":863.21,"sma_120":760.89},{"date":"2025-09-16","open":952.84,"high":956.0,"low":933.34,"close":950.84,"volume":447425,"rsi_14":55.12,"sma_20":944.51,"sma_60":867.43,"sma_120":763.43},{"date":"2025-09-17","open":953.38,"high":959.52,"low":918.11,"close":923.43,"volume":760270,"rsi_14":44.54,"sma_20":945.27,"sma_60":871.0,"sma_120":765.84},{"date":"2025-09-18","open":933.29,"high":948.29,"low":928.38,"close":935.11,"volume":634211,"rsi_14":46.42,"sma_20":947.32,"sma_60":874.37,"sma_120":768.32},{"date":"2025-09-19","open":939.48,"high":939.48,"low":927.55,"close":933.85,"volume":1035015,"rsi_14":45.74,"sma_20":949.89,"sma_60":877.79,"sma_120":770.93},{"date":"2025-09-22","open":936.41,"high":940.37,"low":927.21,"close":935.74,"volume":509338,"rsi_14":45.58,"sma_20":950.56,"sma_60":881.15,"sma_120":773.57},{"date":"2025-09-23","open":948.23,"high":964.2,"low":942.27,"close":947.44,"volume":592080,"rsi_14":52.9,"sma_20":951.35,"sma_60":884.52,"sma_120":776.26},{"date":"2025-09-24","open":949.21,"high":952.25,"low":927.19,"close":928.16,"volume":386690,"rsi_14":41.6,"sma_20":950.95,"sma_60":887.56,"sma_120":778.68},{"date":"2025-09-25","open":911.76,"high":924.82,"low":906.15,"close":923.67,"volume":392193,"rsi_14":36.74,"sma_20":950.05,"sma_60":890.18,"sma_120":781.51},{"date":"2025-09-26","open":923.87,"high":942.74,"low":923.51,"close":939.56,"volume":378312,"rsi_14":43.51,"sma_20":949.65,"sma_60":892.84,"sma_120":784.7},{"date":"2025-09-29","open":948.95,"high":948.95,"low":928.36,"close":936.2,"volume":381052,"rsi_14":49.54,"sma_20":949.03,"sma_60":895.36,"sma_120":787.89},{"date":"2025-09-30","open":934.66,"high":949.56,"low":933.42,"close":946.89,"volume":417930,"rsi_14":52.97,"sma_20":948.82,"sma_60":898.21,"sma_120":791.25},{"date":"2025-10-01","open":959.13,"high":962.24,"low":951.32,"close":955.08,"volume":395875,"rsi_14":51.05,"sma_20":949.71,"sma_60":901.07,"sma_120":794.18},{"date":"2025-10-02","open":951.44,"high":970.49,"low":946.79,"close":970.25,"volume":385067,"rsi_14":63.17,"sma_20":950.38,"sma_60":903.97,"sma_120":797.5},{"date":"2025-10-03","open":971.52,"high":989.38,"low":971.52,"close":972.81,"volume":334680,"rsi_14":61.31,"sma_20":950.66,"sma_60":906.66,"sma_120":800.82},{"date":"2025-10-06","open":971.8,"high":980.95,"low":961.4,"close":979.3,"volume":308696,"rsi_14":60.16,"sma_20":951.52,"sma_60":909.54,"sma_120":804.07},{"date":"2025-10-07","open":980.62,"high":995.4,"low":975.76,"close":980.54,"volume":417626,"rsi_14":75.07,"sma_20":953.68,"sma_60":912.54,"sma_120":807.33},{"date":"2025-10-08","open":983.41,"high":996.74,"low":977.24,"close":986.27,"volume":378942,"rsi_14":73.7,"sma_20":956.16,"sma_60":915.81,"sma_120":810.74},{"date":"2025-10-09","open":987.06,"high":990.03,"low":968.15,"close":972.45,"volume":314380,"rsi_14":66.01,"sma_20":957.2,"sma_60":918.84,"sma_120":813.98},{"date":"2025-10-10","open":978.01,"high":980.95,"low":942.17,"close":942.29,"volume":461498,"rsi_14":52.2,"sma_20":957.8,"sma_60":921.06,"sma_120":817.14},{"date":"2025-10-13","open":952.28,"high":971.39,"low":952.28,"close":966.6,"volume":286248,"rsi_14":55.94,"sma_20":959.13,"sma_60":923.84,"sma_120":820.48},{"date":"2025-10-14","open":953.05,"high":999.76,"low":947.64,"close":992.35,"volume":306093,"rsi_14":69.12,"sma_20":961.23,"sma_60":927.54,"sma_120":823.9},{"date":"2025-10-15","open":996.6,"high":1013.04,"low":990.99,"close":1011.69,"volume":447874,"rsi_14":74.09,"sma_20":965.68,"sma_60":931.36,"sma_120":827.01},{"date":"2025-10-16","open":1011.69,"high":1013.15,"low":993.88,"close":997.46,"volume":572621,"rsi_14":65.99,"sma_20":968.82,"sma_60":934.73,"sma_120":830.11},{"date":"2025-10-17","open":990.74,"high":999.17,"low":967.06,"close":972.39,"volume":512421,"rsi_14":58.92,"sma_20":970.76,"sma_60":936.49,"sma_120":833.03},{"date":"2025-10-20","open":978.19,"high":996.1,"low":973.21,"close":992.14,"volume":289111,"rsi_14":60.68,"sma_20":973.61,"sma_60":938.32,"sma_120":836.12},{"date":"2025-10-21","open":987.12,"high":1007.41,"low":983.42,"close":994.13,"volume":328857,"rsi_14":59.5,"sma_20":975.96,"sma_60":940.04,"sma_120":839.21},{"date":"2025-10-22","open":994.83,"high":1000.02,"low":978.69,"close":983.43,"volume":563922,"rsi_14":53.27,"sma_20":978.75,"sma_60":941.86,"sma_120":842.13},{"date":"2025-10-23","open":942.27,"high":983.01,"low":900.22,"close":906.85,"volume":1264465,"rsi_14":38.01,"sma_20":977.9,"sma_60":942.42,"sma_120":844.21},{"date":"2025-10-24","open":917.23,"high":925.4,"low":905.11,"close":905.89,"volume":770672,"rsi_14":36.39,"sma_20":976.2,"sma_60":942.93,"sma_120":846.34},{"date":"2025-10-27","open":911.11,"high":912.93,"low":878.67,"close":893.01,"volume":797045,"rsi_14":34.44,"sma_20":974.02,"sma_60":943.61,"sma_120":848.41},{"date":"2025-10-28","open":894.06,"high":894.77,"low":867.85,"close":868.54,"volume":873105,"rsi_14":30.38,"sma_20":970.07,"sma_60":943.73,"sma_120":850.28},{"date":"2025-10-29","open":875.06,"high":889.16,"low":859.98,"close":863.69,"volume":656133,"rsi_14":31.32,"sma_20":965.47,"sma_60":943.79,"sma_120":851.95},{"date":"2025-10-30","open":860.66,"high":875.84,"low":851.5,"close":851.92,"volume":503791,"rsi_14":33.43,"sma_20":959.5,"sma_60":943.75,"sma_120":853.5},{"date":"2025-10-31","open":850.83,"high":876.28,"low":843.08,"close":864.09,"volume":697612,"rsi_14":30.32,"sma_20":954.02,"sma_60":944.02,"sma_120":854.83},{"date":"2025-11-03","open":858.95,"high":861.15,"low":848.04,"close":850.43,"volume":567405,"rsi_14":21.44,"sma_20":947.52,"sma_60":944.0,"sma_120":855.96},{"date":"2025-11-04","open":843.08,"high":852.48,"low":838.78,"close":845.82,"volume":468172,"rsi_14":14.51,"sma_20":940.73,"sma_60":943.72,"sma_120":857.12},{"date":"2025-11-05","open":843.45,"high":848.81,"low":833.79,"close":837.63,"volume":494618,"rsi_14":14.9,"sma_20":933.24,"sma_60":942.51,"sma_120":858.22},{"date":"2025-11-06","open":837.87,"high":844.62,"low":826.97,"close":838.16,"volume":758436,"rsi_14":16.96,"sma_20":926.47,"sma_60":941.06,"sma_120":859.21},{"date":"2025-11-07","open":829.57,"high":844.71,"low":826.66,"close":841.34,"volume":376832,"rsi_14":9.58,"sma_20":921.38,"sma_60":939.84,"sma_120":860.25},{"date":"2025-11-10","open":848.81,"high":855.96,"low":836.96,"close":847.57,"volume":429907,"rsi_14":11.59,"sma_20":915.38,"sma_60":938.93,"sma_120":861.4},{"date":"2025-11-11","open":845.58,"high":856.61,"low":840.62,"close":848.05,"volume":310068,"rsi_14":12.51,"sma_20":908.11,"sma_60":937.95,"sma_120":862.73},{"date":"2025-11-12","open":848.03,"high":861.59,"low":847.83,"close":855.48,"volume":440612,"rsi_14":25.76,"sma_20":900.14,"sma_60":937.03,"sma_120":864.04},{"date":"2025-11-13","open":853.75,"high":860.73,"low":836.74,"close":838.13,"volume":483412,"rsi_14":22.42,"sma_20":892.02,"sma_60":936.05,"sma_120":865.23},{"date":"2025-11-14","open":837.38,"high":839.86,"low":823.97,"close":828.96,"volume":396871,"rsi_14":23.1,"sma_20":884.7,"sma_60":935.12,"sma_120":866.2},{"date":"2025-11-17","open":828.96,"high":831.41,"low":793.81,"close":801.71,"volume":793803,"rsi_14":22.6,"sma_20":875.02,"sma_60":933.06,"sma_120":866.99},{"date":"2025-11-18","open":801.14,"high":808.16,"low":794.04,"close":795.63,"volume":780995,"rsi_14":22.38,"sma_20":864.93,"sma_60":930.75,"sma_120":867.7},{"date":"2025-11-19","open":795.22,"high":804.55,"low":786.64,"close":787.45,"volume":619502,"rsi_14":23.04,"sma_20":854.97,"sma_60":928.22,"sma_120":868.4},{"date":"2025-11-20","open":801.7,"high":808.97,"low":765.2,"close":765.32,"volume":893388,"rsi_14":12.13,"sma_20":847.76,"sma_60":925.23,"sma_120":869.06},{"date":"2025-11-21","open":771.76,"high":810.98,"low":767.87,"close":795.14,"volume":1320578,"rsi_14":30.84,"sma_20":842.09,"sma_60":922.65,"sma_120":869.87},{"date":"2025-11-24","open":796.23,"high":812.88,"low":793.25,"close":806.07,"volume":951949,"rsi_14":36.63,"sma_20":837.62,"sma_60":920.22,"sma_120":870.82},{"date":"2025-11-25","open":808.91,"high":816.64,"low":800.88,"close":805.07,"volume":1100126,"rsi_14":38.41,"sma_20":834.34,"sma_60":917.75,"sma_120":871.75},{"date":"2025-11-26","open":809.47,"high":814.19,"low":801.69,"close":810.01,"volume":787030,"rsi_14":40.2,"sma_20":831.55,"sma_60":915.57,"sma_120":872.65},{"date":"2025-11-28","open":815.06,"high":818.01,"low":809.24,"close":810.22,"volume":262211,"rsi_14":39.0,"sma_20":829.36,"sma_60":913.08,"sma_120":873.55},{"date":"2025-12-01","open":804.39,"high":810.71,"low":797.42,"close":800.34,"volume":608297,"rsi_14":34.0,"sma_20":826.06,"sma_60":910.25,"sma_120":874.29},{"date":"2025-12-02","open":805.73,"high":807.32,"low":794.02,"close":795.96,"volume":512151,"rsi_14":32.85,"sma_20":823.24,"sma_60":907.43,"sma_120":874.97},{"date":"2025-12-03","open":795.73,"high":811.16,"low":792.15,"close":808.71,"volume":791987,"rsi_14":35.75,"sma_20":821.28,"sma_60":905.23,"sma_120":875.77},{"date":"2025-12-04","open":812.96,"high":819.2,"low":797.73,"close":802.83,"volume":861725,"rsi_14":38.43,"sma_20":819.44,"sma_60":902.95,"sma_120":876.72},{"date":"2025-12-05","open":805.07,"high":808.96,"low":789.69,"close":792.06,"volume":697537,"rsi_14":38.04,"sma_20":817.04,"sma_60":900.24,"sma_120":877.62},{"date":"2025-12-08","open":789.89,"high":800.93,"low":777.73,"close":780.27,"volume":1059948,"rsi_14":42.27,"sma_20":813.87,"sma_60":897.69,"sma_120":878.37},{"date":"2025-12-09","open":779.25,"high":805.63,"low":779.25,"close":785.1,"volume":919513,"rsi_14":46.17,"sma_20":810.64,"sma_60":895.05,"sma_120":879.13},{"date":"2025-12-10","open":784.2,"high":811.46,"low":781.86,"close":808.64,"volume":839187,"rsi_14":56.93,"sma_20":808.57,"sma_60":892.64,"sma_120":880.03},{"date":"2025-12-11","open":810.66,"high":832.08,"low":805.75,"close":828.78,"volume":756265,"rsi_14":71.03,"sma_20":807.23,"sma_60":891.02,"sma_120":881.01},{"date":"2025-12-12","open":833.03,"high":846.96,"low":811.09,"close":813.33,"volume":708439,"rsi_14":56.67,"sma_20":805.98,"sma_60":888.94,"sma_120":881.66},{"date":"2025-12-15","open":815.21,"high":815.21,"low":795.42,"close":805.51,"volume":559496,"rsi_14":49.79,"sma_20":804.8,"sma_60":886.76,"sma_120":882.27},{"date":"2025-12-16","open":804.52,"high":824.61,"low":796.75,"close":813.7,"volume":655524,"rsi_14":53.07,"sma_20":805.41,"sma_60":884.68,"sma_120":882.91},{"date":"2025-12-17","open":817.38,"high":819.97,"low":779.5,"close":787.72,"volume":839428,"rsi_14":43.1,"sma_20":805.01,"sma_60":881.97,"sma_120":883.25},{"date":"2025-12-18","open":801.61,"high":823.22,"low":791.08,"close":795.66,"volume":774040,"rsi_14":45.7,"sma_20":805.42,"sma_60":879.71,"sma_120":883.64},{"date":"2025-12-19","open":790.93,"high":807.77,"low":787.99,"close":807.48,"volume":1223384,"rsi_14":52.08,"sma_20":807.54,"sma_60":877.73,"sma_120":883.96},{"date":"2025-12-22","open":810.1,"high":816.58,"low":802.38,"close":811.76,"volume":487181,"rsi_14":54.62,"sma_20":808.38,"sma_60":875.56,"sma_120":884.2},{"date":"2025-12-23","open":811.72,"high":816.31,"low":805.18,"close":812.88,"volume":313496,"rsi_14":51.31,"sma_20":808.72,"sma_60":873.46,"sma_120":884.41},{"date":"2025-12-24","open":812.44,"high":822.97,"low":812.44,"close":819.76,"volume":189896,"rsi_14":55.27,"sma_20":809.46,"sma_60":871.29,"sma_120":884.75},{"date":"2025-12-26","open":818.13,"high":822.98,"low":814.9,"close":822.91,"volume":195734,"rsi_14":60.08,"sma_20":810.11,"sma_60":869.04,"sma_120":885.05},{"date":"2025-12-29","open":820.52,"high":824.86,"low":810.96,"close":814.53,"volume":300707,"rsi_14":61.46,"sma_20":810.32,"sma_60":866.4,"sma_120":885.18},{"date":"2025-12-30","open":812.6,"high":819.36,"low":808.58,"close":812.28,"volume":226631,"rsi_14":59.25,"sma_20":810.92,"sma_60":863.67,"sma_120":885.16},{"date":"2025-12-31","open":814.91,"high":814.91,"low":803.85,"close":804.4,"volume":315593,"rsi_14":48.38,"sma_20":811.35,"sma_60":860.7,"sma_120":885.12},{"date":"2026-01-02","open":805.66,"high":842.0,"low":805.66,"close":839.92,"volume":536573,"rsi_14":53.8,"sma_20":812.92,"sma_60":858.31,"sma_120":885.42},{"date":"2026-01-05","open":854.77,"high":900.51,"low":853.28,"close":881.62,"volume":1145392,"rsi_14":69.75,"sma_20":816.88,"sma_60":856.52,"sma_120":886.16},{"date":"2026-01-06","open":882.99,"high":890.56,"low":867.17,"close":886.68,"volume":777039,"rsi_14":73.85,"sma_20":821.64,"sma_60":855.05,"sma_120":886.94},{"date":"2026-01-07","open":890.77,"high":890.77,"low":866.82,"close":875.52,"volume":543573,"rsi_14":67.86,"sma_20":826.43,"sma_60":853.9,"sma_120":887.48},{"date":"2026-01-08","open":872.06,"high":920.02,"low":872.06,"close":912.28,"volume":821828,"rsi_14":83.87,"sma_20":832.83,"sma_60":852.95,"sma_120":888.39},{"date":"2026-01-09","open":928.55,"high":943.27,"low":922.36,"close":933.08,"volume":753314,"rsi_14":84.92,"sma_20":839.09,"sma_60":851.92,"sma_120":889.73},{"date":"2026-01-12","open":929.31,"high":947.11,"low":928.18,"close":942.72,"volume":579844,"rsi_14":84.76,"sma_20":844.82,"sma_60":850.73,"sma_120":891.05},{"date":"2026-01-13","open":943.23,"high":949.19,"low":921.36,"close":934.45,"volume":610229,"rsi_14":80.9,"sma_20":850.92,"sma_60":849.64,"sma_120":892.19},{"date":"2026-01-14","open":931.3,"high":936.14,"low":908.48,"close":911.76,"volume":564622,"rsi_14":72.46,"sma_20":856.26,"sma_60":848.59,"sma_120":892.54},{"date":"2026-01-15","open":920.18,"high":927.65,"low":914.41,"close":920.94,"volume":342539,"rsi_14":72.75,"sma_20":861.66,"sma_60":847.36,"sma_120":892.84},{"date":"2026-01-16","open":919.89,"high":927.33,"low":915.04,"close":915.64,"volume":407427,"rsi_14":70.65,"sma_20":868.09,"sma_60":846.01,"sma_120":893.02},{"date":"2026-01-20","open":899.34,"high":911.86,"low":891.31,"close":905.01,"volume":566618,"rsi_14":69.95,"sma_20":873.59,"sma_60":844.66,"sma_120":893.26},{"date":"2026-01-21","open":914.41,"high":943.48,"low":908.61,"close":934.37,"volume":572903,"rsi_14":74.04,"sma_20":879.98,"sma_60":845.09,"sma_120":893.76},{"date":"2026-01-22","open":944.01,"high":955.34,"low":943.54,"close":950.2,"volume":585843,"rsi_14":77.84,"sma_20":886.94,"sma_60":845.8,"sma_120":894.37},{"date":"2026-01-23","open":940.92,"high":946.81,"low":909.12,"close":913.44,"volume":574100,"rsi_14":63.97,"sma_20":892.0,"sma_60":846.11,"sma_120":894.86},{"date":"2026-01-26","open":916.39,"high":917.35,"low":904.21,"close":905.62,"volume":445700,"rsi_14":55.24,"sma_20":896.32,"sma_60":846.71,"sma_120":895.22},{"date":"2026-01-27","open":899.5,"high":907.94,"low":893.25,"close":901.93,"volume":408300,"rsi_14":53.35,"sma_20":900.29,"sma_60":847.32,"sma_120":895.55},{"date":"2026-01-28","open":906.24,"high":909.92,"low":894.55,"close":897.7,"volume":612500,"rsi_14":55.02,"sma_20":904.48,"sma_60":848.05,"sma_120":895.9},{"date":"2026-01-29","open":839.92,"high":839.92,"low":752.7,"close":782.25,"volume":2809500,"rsi_14":28.3,"sma_20":902.97,"sma_60":846.65,"sma_120":895.34},{"date":"2026-01-30","open":775.38,"high":798.42,"low":770.29,"close":777.3,"volume":1038100,"rsi_14":22.55,"sma_20":901.6,"sma_60":845.4,"sma_120":894.7},{"date":"2026-02-02","open":779.54,"high":791.93,"low":770.9,"close":774.24,"volume":1123500,"rsi_14":19.61,"sma_20":898.3,"sma_60":844.17,"sma_120":893.94},{"date":"2026-02-03","open":780.98,"high":794.01,"low":770.95,"close":787.93,"volume":954100,"rsi_14":24.08,"sma_20":893.59,"sma_60":843.3,"sma_120":892.91},{"date":"2026-02-04","open":787.93,"high":845.28,"low":784.26,"close":842.97,"volume":1538200,"rsi_14":39.08,"sma_20":891.39,"sma_60":843.36,"sma_120":892.21},{"date":"2026-02-05","open":826.59,"high":849.8,"low":821.22,"close":842.62,"volume":972400,"rsi_14":37.21,"sma_20":889.73,"sma_60":843.35,"sma_120":891.59},{"date":"2026-02-06","open":854.87,"high":898.08,"low":852.06,"close":894.08,"volume":962700,"rsi_14":46.94,"sma_20":888.82,"sma_60":844.1,"sma_120":891.51},{"date":"2026-02-09","open":891.0,"high":902.66,"low":868.85,"close":871.19,"volume":662264,"rsi_14":55.12,"sma_20":889.87,"sma_60":845.41,"sma_120":894.51},{"date":"2026-02-10","open":879.17,"high":884.35,"low":867.37,"close":871.25,"volume":429939,"rsi_14":47.98,"sma_20":892.45,"sma_60":845.42,"sma_120":894.57},{"date":"2026-02-11","open":879.94,"high":895.63,"low":865.83,"close":870.47,"volume":750567,"rsi_14":46.38,"sma_20":894.7,"sma_60":845.45,"sma_120":894.62},{"date":"2026-02-12","open":875.05,"high":899.56,"low":865.08,"close":866.12,"volume":630144,"rsi_14":47.77,"sma_20":897.2,"sma_60":845.63,"sma_120":894.69},{"date":"2026-02-13","open":863.93,"high":880.58,"low":855.39,"close":866.23,"volume":587133,"rsi_14":38.98,"sma_20":899.82,"sma_60":845.6,"sma_120":894.81},{"date":"2026-02-17","open":860.32,"high":873.12,"low":844.56,"close":859.97,"volume":597408,"rsi_14":31.63,"sma_20":902.54,"sma_60":845.71,"sma_120":894.85},{"date":"2026-02-18","open":859.95,"high":878.14,"low":851.36,"close":876.8,"volume":414200,"rsi_14":46.14,"sma_20":869.1,"sma_60":849.37,"sma_120":888.8},{"date":"2026-02-19","open":869.65,"high":886.29,"low":861.68,"close":885.57,"volume":448600,"rsi_14":76.77,"sma_20":866.55,"sma_60":851.36,"sma_120":888.29},{"date":"2026-02-20","open":879.56,"high":906.43,"low":876.96,"close":905.62,"volume":491477,"rsi_14":80.9,"sma_20":864.2,"sma_60":853.17,"sma_120":887.91},{"date":"2026-02-23","open":897.09,"high":901.16,"low":873.79,"close":879.31,"volume":543500,"rsi_14":72.66,"sma_20":862.39,"sma_60":854.37,"sma_120":887.3},{"date":"2026-02-24","open":880.1,"high":905.89,"low":877.72,"close":893.44,"volume":450710,"rsi_14":41.18,"sma_20":906.26,"sma_60":847.53,"sma_120":895.02},{"date":"2026-02-25","open":897.46,"high":901.74,"low":849.66,"close":851.18,"volume":724467,"rsi_14":37.95,"sma_20":904.34,"sma_60":847.67,"sma_120":894.36},{"date":"2026-02-26","open":857.56,"high":859.6,"low":836.67,"close":854.8,"volume":437335,"rsi_14":36.7,"sma_20":903.19,"sma_60":847.83,"sma_120":893.83},{"date":"2026-02-27","open":836.0,"high":842.64,"low":815.61,"close":836.77,"volume":908718,"rsi_14":34.98,"sma_20":899.28,"sma_60":847.59,"sma_120":893.26},{"date":"2026-03-02","open":823.15,"high":828.53,"low":793.26,"close":817.43,"volume":771989,"rsi_14":33.95,"sma_20":893.4,"sma_60":847.02,"sma_120":892.48},{"date":"2026-03-03","open":794.66,"high":838.97,"low":788.69,"close":830.27,"volume":750945,"rsi_14":29.78,"sma_20":887.66,"sma_60":846.57,"sma_120":891.8},{"date":"2026-03-04","open":838.01,"high":849.18,"low":826.54,"close":848.61,"volume":514613,"rsi_14":30.31,"sma_20":883.24,"sma_60":846.71,"sma_120":891.38},{"date":"2026-03-05","open":834.67,"high":853.42,"low":832.0,"close":839.69,"volume":533429,"rsi_14":41.41,"sma_20":879.53,"sma_60":846.87,"sma_120":890.99},{"date":"2026-03-06","open":816.85,"high":817.01,"low":799.64,"close":806.49,"volume":720699,"rsi_14":35.34,"sma_20":873.69,"sma_60":846.92,"sma_120":889.99},{"date":"2026-03-09","open":791.17,"high":823.81,"low":782.02,"close":817.53,"volume":1007214,"rsi_14":38.75,"sma_20":868.63,"sma_60":847.24,"sma_120":889.0},{"date":"2026-03-10","open":812.48,"high":816.61,"low":765.3,"close":772.81,"volume":1026466,"rsi_14":33.03,"sma_20":861.91,"sma_60":846.97,"sma_120":887.6},{"date":"2026-03-11","open":775.99,"high":783.24,"low":770.56,"close":777.57,"volume":397741,"rsi_14":33.91,"sma_20":853.9,"sma_60":847.14,"sma_120":886.19},{"date":"2026-03-12","open":764.73,"high":768.9,"low":730.82,"close":731.0,"volume":861338,"rsi_14":29.62,"sma_20":842.79,"sma_60":846.03,"sma_120":884.34},{"date":"2026-03-13","open":735.17,"high":742.25,"low":724.61,"close":734.39,"volume":810444,"rsi_14":19.01,"sma_20":835.82,"sma_60":844.8,"sma_120":882.51},{"date":"2026-03-16","open":744.13,"high":751.19,"low":734.42,"close":740.28,"volume":499489,"rsi_14":21.6,"sma_20":829.16,"sma_60":843.69,"sma_120":880.72},{"date":"2026-03-17","open":743.87,"high":752.1,"low":729.73,"close":742.16,"volume":507398,"rsi_14":26.39,"sma_20":822.77,"sma_60":842.52,"sma_120":879.05},{"date":"2026-03-18","open":736.14,"high":747.18,"low":721.89,"close":722.52,"volume":431511,"rsi_14":23.0,"sma_20":815.55,"sma_60":841.03,"sma_120":877.05},{"date":"2026-03-19","open":711.08,"high":726.2,"low":698.9,"close":717.19,"volume":624123,"rsi_14":24.24,"sma_20":808.07,"sma_60":839.61,"sma_120":874.93},{"date":"2026-03-20","open":707.14,"high":716.09,"low":699.32,"close":707.74,"volume":706316,"rsi_14":25.31,"sma_20":800.41,"sma_60":838.1,"sma_120":872.76},{"date":"2026-03-23","open":734.45,"high":744.38,"low":724.56,"close":729.24,"volume":570718,"rsi_14":28.09,"sma_20":791.55,"sma_60":836.74,"sma_120":870.99},{"date":"2026-03-24","open":721.75,"high":749.41,"low":717.24,"close":743.97,"volume":495347,"rsi_14":27.05,"sma_20":784.03,"sma_60":835.72,"sma_120":869.34},{"date":"2026-03-25","open":755.49,"high":758.68,"low":734.48,"close":744.72,"volume":482115,"rsi_14":28.33,"sma_20":778.72,"sma_60":834.9,"sma_120":867.57},{"date":"2026-03-26","open":736.72,"high":749.45,"low":733.21,"close":739.37,"volume":422489,"rsi_14":32.46,"sma_20":772.92,"sma_60":834.19,"sma_120":865.94},{"date":"2026-03-27","open":723.78,"high":744.76,"low":722.23,"close":731.48,"volume":590171,"rsi_14":27.35,"sma_20":767.64,"sma_60":833.26,"sma_120":864.16},{"date":"2026-03-30","open":734.74,"high":739.77,"low":709.7,"close":711.12,"volume":513640,"rsi_14":31.33,"sma_20":762.31,"sma_60":831.6,"sma_120":862.12},{"date":"2026-03-31","open":720.91,"high":736.94,"low":708.75,"close":725.76,"volume":779411,"rsi_14":35.22,"sma_20":757.0,"sma_60":829.84,"sma_120":860.43},{"date":"2026-04-01","open":731.25,"high":736.28,"low":721.53,"close":728.73,"volume":583895,"rsi_14":49.12,"sma_20":751.03,"sma_60":828.4,"sma_120":858.67},{"date":"2026-04-02","open":716.65,"high":737.55,"low":706.73,"close":729.28,"volume":493142,"rsi_14":48.04,"sma_20":745.48,"sma_60":827.09,"sma_120":856.92},{"date":"2026-04-06","open":728.05,"high":734.56,"low":724.87,"close":733.67,"volume":269914,"rsi_14":47.23,"sma_20":741.8,"sma_60":825.72,"sma_120":855.2},{"date":"2026-04-07","open":727.92,"high":734.48,"low":721.15,"close":729.93,"volume":336089,"rsi_14":45.37,"sma_20":737.46,"sma_60":824.73,"sma_120":853.35},{"date":"2026-04-08","open":764.94,"high":770.47,"low":744.35,"close":757.77,"volume":677980,"rsi_14":62.65,"sma_20":736.69,"sma_60":824.06,"sma_120":851.89},{"date":"2026-04-09","open":755.85,"high":765.05,"low":746.64,"close":764.41,"volume":460254,"rsi_14":66.89,"sma_20":736.09,"sma_60":823.31,"sma_120":850.52},{"date":"2026-04-10","open":765.37,"high":773.33,"low":757.57,"close":768.97,"volume":357712,"rsi_14":72.52,"sma_20":737.97,"sma_60":822.56,"sma_120":849.06},{"date":"2026-04-13","open":764.32,"high":776.54,"low":757.56,"close":776.54,"volume":423440,"rsi_14":69.36,"sma_20":740.08,"sma_60":821.93,"sma_120":847.69},{"date":"2026-04-14","open":774.88,"high":779.61,"low":764.72,"close":768.05,"volume":449465,"rsi_14":60.4,"sma_20":741.48,"sma_60":821.03,"sma_120":846.16},{"date":"2026-04-15","open":768.11,"high":774.91,"low":753.78,"close":762.35,"volume":525713,"rsi_14":57.41,"sma_20":742.5,"sma_60":819.99,"sma_120":844.51},{"date":"2026-04-16","open":768.19,"high":790.75,"low":765.06,"close":774.5,"volume":486236,"rsi_14":63.77,"sma_20":745.1,"sma_60":819.29,"sma_120":842.84},{"date":"2026-04-17","open":787.84,"high":805.46,"low":771.83,"close":793.09,"volume":601476,"rsi_14":72.35,"sma_20":748.93,"sma_60":818.93,"sma_120":841.3},{"date":"2026-04-20","open":793.43,"high":816.38,"low":793.43,"close":809.15,"volume":407032,"rsi_14":86.62,"sma_20":754.01,"sma_60":818.98,"sma_120":839.84},{"date":"2026-04-21","open":812.78,"high":831.77,"low":802.91,"close":803.12,"volume":428629,"rsi_14":81.21,"sma_20":757.73,"sma_60":818.34,"sma_120":838.32},{"date":"2026-04-22","open":813.16,"high":817.34,"low":798.18,"close":799.71,"volume":585211,"rsi_14":78.49,"sma_20":760.53,"sma_60":816.93,"sma_120":836.73},{"date":"2026-04-23","open":939.39,"high":990.14,"low":931.41,"close":982.99,"volume":1635318,"rsi_14":91.13,"sma_20":772.47,"sma_60":818.51,"sma_120":836.78},{"date":"2026-04-24","open":994.16,"high":997.28,"low":960.33,"close":970.67,"volume":1043777,"rsi_14":87.43,"sma_20":784.07,"sma_60":820.07,"sma_120":836.98},{"date":"2026-04-27","open":970.66,"high":976.24,"low":950.44,"close":956.16,"volume":529014,"rsi_14":84.61,"sma_20":795.36,"sma_60":820.77,"sma_120":836.86},{"date":"2026-04-28","open":958.85,"high":970.26,"low":951.97,"close":959.02,"volume":540666,"rsi_14":83.33,"sma_20":807.82,"sma_60":821.17,"sma_120":836.55},{"date":"2026-04-29","open":964.71,"high":973.91,"low":939.2,"close":948.47,"volume":438573,"rsi_14":79.89,"sma_20":818.94,"sma_60":821.22,"sma_120":835.97},{"date":"2026-04-30","open":957.5,"high":961.62,"low":942.03,"close":956.15,"volume":816504,"rsi_14":80.27,"sma_20":830.39,"sma_60":821.56,"sma_120":835.6},{"date":"2026-05-01","open":970.5,"high":970.5,"low":940.25,"close":945.59,"volume":505748,"rsi_14":77.04,"sma_20":841.24,"sma_60":822.09,"sma_120":835.34},{"date":"2026-05-04","open":948.26,"high":948.49,"low":917.48,"close":921.66,"volume":453667,"rsi_14":73.45,"sma_20":850.68,"sma_60":822.07,"sma_120":834.71},{"date":"2026-05-05","open":926.74,"high":941.9,"low":925.57,"close":930.36,"volume":564369,"rsi_14":75.36,"sma_20":860.71,"sma_60":822.27,"sma_120":834.14},{"date":"2026-05-06","open":941.37,"high":962.04,"low":937.21,"close":960.8,"volume":684399,"rsi_14":76.67,"sma_20":870.91,"sma_60":823.17,"sma_120":833.91},{"date":"2026-05-07","open":962.68,"high":969.98,"low":930.72,"close":940.49,"volume":478513,"rsi_14":70.98,"sma_20":879.76,"sma_60":823.24,"sma_120":834.17},{"date":"2026-05-08","open":942.66,"high":944.86,"low":927.93,"close":933.4,"volume":377279,"rsi_14":68.18,"sma_20":888.02,"sma_60":822.93,"sma_120":834.36},{"date":"2026-05-11","open":934.8,"high":940.55,"low":927.87,"close":934.55,"volume":493303,"rsi_14":69.52,"sma_20":895.96,"sma_60":823.95,"sma_120":834.68},{"date":"2026-05-12","open":943.36,"high":963.65,"low":927.92,"close":952.09,"volume":732433,"rsi_14":71.74,"sma_20":905.21,"sma_60":825.28,"sma_120":835.35},{"date":"2026-05-13","open":947.78,"high":952.3,"low":929.15,"close":933.63,"volume":649988,"rsi_14":36.12,"sma_20":913.63,"sma_60":826.29,"sma_120":835.87},{"date":"2026-05-14","open":941.63,"high":974.49,"low":941.63,"close":971.27,"volume":384877,"rsi_14":49.79,"sma_20":923.49,"sma_60":828.05,"sma_120":836.84},{"date":"2026-05-15","open":966.01,"high":967.32,"low":948.09,"close":959.48,"volume":524549,"rsi_14":50.34,"sma_20":931.72,"sma_60":829.57,"sma_120":837.59},{"date":"2026-05-18","open":953.77,"high":965.91,"low":938.18,"close":942.93,"volume":572543,"rsi_14":45.93,"sma_20":938.32,"sma_60":830.91,"sma_120":838.31},{"date":"2026-05-19","open":940.43,"high":940.43,"low":909.56,"close":926.0,"volume":541178,"rsi_14":44.9,"sma_20":944.45,"sma_60":831.24,"sma_120":838.94},{"date":"2026-05-20","open":934.94,"high":943.81,"low":919.8,"close":934.64,"volume":617417,"rsi_14":44.92,"sma_20":951.07,"sma_60":831.87,"sma_120":839.7},{"date":"2026-05-21","open":925.7,"high":942.09,"low":915.32,"close":930.56,"volume":303743,"rsi_14":46.17,"sma_20":948.33,"sma_60":833.17,"sma_120":840.42},{"date":"2026-05-22","open":934.33,"high":946.15,"low":929.07,"close":936.99,"volume":339349,"rsi_14":53.26,"sma_20":946.56,"sma_60":834.53,"sma_120":841.18},{"date":"2026-05-26","open":941.2,"high":966.24,"low":934.57,"close":961.24,"volume":354394,"rsi_14":56.72,"sma_20":946.77,"sma_60":836.59,"sma_120":842.09},{"date":"2026-05-27","open":968.04,"high":988.25,"low":963.32,"close":986.52,"volume":478650,"rsi_14":55.46,"sma_20":947.99,"sma_60":839.36,"sma_120":843.19},{"date":"2026-05-28","open":977.18,"high":992.72,"low":965.44,"close":986.7,"volume":360695,"rsi_14":61.44,"sma_20":949.87,"sma_60":841.96,"sma_120":844.27},{"date":"2026-05-29","open":980.78,"high":1003.14,"low":975.95,"close":993.94,"volume":573522,"rsi_14":64.85,"sma_20":951.61,"sma_60":844.35,"sma_120":845.53},{"date":"2026-06-01","open":985.36,"high":999.91,"low":972.51,"close":996.08,"volume":502388,"rsi_14":65.1,"sma_20":954.06,"sma_60":846.93,"sma_120":846.9},{"date":"2026-06-02","open":996.85,"high":1013.23,"low":991.75,"close":993.09,"volume":321891,"rsi_14":60.6,"sma_20":957.51,"sma_60":850.01,"sma_120":848.46},{"date":"2026-06-03","open":1002.66,"high":1066.02,"low":994.14,"close":1054.74,"volume":860199,"rsi_14":76.85,"sma_20":963.65,"sma_60":853.95,"sma_120":850.6},{"date":"2026-06-04","open":1060.18,"high":1089.33,"low":1048.27,"close":1082.73,"volume":581416,"rsi_14":75.75,"sma_20":969.62,"sma_60":859.08,"sma_120":853.03},{"date":"2026-06-05","open":1078.12,"high":1080.98,"low":1052.01,"close":1065.91,"volume":560908,"rsi_14":73.9,"sma_20":975.8,"sma_60":863.88,"sma_120":855.51},{"date":"2026-06-08","open":1063.64,"high":1092.06,"low":1060.39,"close":1082.16,"volume":454092,"rsi_14":81.52,"sma_20":983.17,"sma_60":869.72,"sma_120":857.88},{"date":"2026-06-09","open":1086.06,"high":1104.95,"low":1068.14,"close":1092.26,"volume":455466,"rsi_14":88.83,"sma_20":990.97,"sma_60":875.67,"sma_120":860.24},{"date":"2026-06-10","open":1091.87,"high":1095.48,"low":1052.18,"close":1054.51,"volume":575278,"rsi_14":74.62,"sma_20":996.0,"sma_60":880.89,"sma_120":862.29},{"date":"2026-06-11","open":1063.16,"high":1074.17,"low":1044.1,"close":1066.63,"volume":720870,"rsi_14":77.08,"sma_20":1002.66,"sma_60":886.28,"sma_120":864.4},{"date":"2026-06-12","open":1082.53,"high":1085.43,"low":1061.3,"close":1072.37,"volume":450498,"rsi_14":77.02,"sma_20":1007.73,"sma_60":892.1,"sma_120":866.56},{"date":"2026-06-15","open":1084.18,"high":1091.67,"low":1074.05,"close":1082.12,"volume":671339,"rsi_14":75.6,"sma_20":1013.87,"sma_60":898.16,"sma_120":868.88},{"date":"2026-06-16","open":1076.67,"high":1085.33,"low":1063.22,"close":1067.95,"volume":434881,"rsi_14":68.06,"sma_20":1020.13,"sma_60":904.15,"sma_120":871.13},{"date":"2026-06-17","open":1068.27,"high":1078.13,"low":1046.88,"close":1047.14,"volume":433302,"rsi_14":62.31,"sma_20":1026.2,"sma_60":909.44,"sma_120":879.04},{"date":"2026-06-18","open":1061.74,"high":1090.0,"low":1061.74,"close":1074.93,"volume":846539,"rsi_14":65.22,"sma_20":1033.23,"sma_60":914.94,"sma_120":875.33},{"date":"2026-06-22","open":1075.12,"high":1094.77,"low":1073.02,"close":1090.78,"volume":444061,"rsi_14":67.05,"sma_20":1041.31,"sma_60":920.71,"sma_120":877.8},{"date":"2026-06-23","open":1060.32,"high":1073.46,"low":1053.86,"close":1061.29,"volume":447042,"rsi_14":61.34,"sma_20":1047.53,"sma_60":926.05,"sma_120":880.12},{"date":"2026-06-24","open":1071.89,"high":1083.52,"low":1063.96,"close":1081.83,"volume":503988,"rsi_14":55.15,"sma_20":1053.53,"sma_60":931.86,"sma_120":882.56},{"date":"2026-06-25","open":1093.26,"high":1141.7,"low":1088.73,"close":1137.53,"volume":759707,"rsi_14":59.44,"sma_20":1061.11,"sma_60":938.96,"sma_120":885.28},{"date":"2026-06-26","open":1135.16,"high":1140.75,"low":1112.77,"close":1119.71,"volume":959722,"rsi_14":59.19,"sma_20":1067.75,"sma_60":945.51,"sma_120":887.68},{"date":"2026-06-29","open":1119.28,"high":1127.28,"low":1109.75,"close":1120.71,"volume":350281,"rsi_14":56.83,"sma_20":1074.07,"sma_60":952.02,"sma_120":890.21},{"date":"2026-06-30","open":1126.46,"high":1138.7,"low":1118.06,"close":1130.92,"volume":317465,"rsi_14":56.75,"sma_20":1080.79,"sma_60":958.68,"sma_120":892.89},{"date":"2026-07-01","open":1126.34,"high":1140.01,"low":1109.17,"close":1109.82,"volume":311786,"rsi_14":60.55,"sma_20":1086.69,"sma_60":964.96,"sma_120":895.34},{"date":"2026-07-02","open":1123.62,"high":1123.62,"low":1083.03,"close":1096.68,"volume":341475,"rsi_14":55.77,"sma_20":1088.81,"sma_60":971.06,"sma_120":897.89},{"date":"2026-07-06","open":1094.56,"high":1103.09,"low":1085.14,"close":1097.77,"volume":292791,"rsi_14":54.77,"sma_20":1089.51,"sma_60":976.69,"sma_120":900.38},{"date":"2026-07-07","open":1090.15,"high":1093.09,"low":1040.89,"close":1054.18,"volume":507155,"rsi_14":45.21,"sma_20":1088.96,"sma_60":981.52,"sma_120":902.41},{"date":"2026-07-08","open":1044.42,"high":1073.15,"low":1039.61,"close":1069.62,"volume":418334,"rsi_14":50.31,"sma_20":1088.34,"sma_60":986.51,"sma_120":904.54},{"date":"2026-07-09","open":1075.45,"high":1095.21,"low":1075.45,"close":1086.77,"volume":350384,"rsi_14":56.88,"sma_20":1088.07,"sma_60":991.67,"sma_120":906.8},{"date":"2026-07-10","open":1086.13,"high":1108.72,"low":1086.13,"close":1093.64,"volume":278465,"rsi_14":53.56,"sma_20":1090.04,"sma_60":997.08,"sma_120":909.05},{"date":"2026-07-13","open":1095.14,"high":1102.93,"low":1078.95,"close":1083.45,"volume":277228,"rsi_14":48.55,"sma_20":1090.84,"sma_60":1002.4,"sma_120":911.19},{"date":"2026-07-14","open":1102.54,"high":1104.07,"low":1059.57,"close":1063.97,"volume":433772,"rsi_14":50.4,"sma_20":1090.41,"sma_60":1007.2,"sma_120":913.24},{"date":"2026-07-15","open":1064.7,"high":1068.03,"low":1033.2,"close":1045.46,"volume":477005,"rsi_14":42.84,"sma_20":1088.63,"sma_60":1011.4,"sma_120":915.17},{"date":"2026-07-16","open":1043.25,"high":1074.63,"low":1040.69,"close":1069.95,"volume":344865,"rsi_14":34.59,"sma_20":1088.69,"sma_60":1015.72,"sma_120":917.35},{"date":"2026-07-17","open":1058.8,"high":1074.76,"low":1039.9,"close":1043.39,"volume":490187,"rsi_14":33.29,"sma_20":1088.5,"sma_60":1019.7,"sma_120":919.02},{"date":"2026-07-20","open":1055.83,"high":1055.83,"low":1008.87,"close":1010.95,"volume":523078,"rsi_14":28.87,"sma_20":1085.29,"sma_60":1023.2,"sma_120":920.07},{"date":"2026-07-21","open":1019.19,"high":1021.82,"low":993.12,"close":1011.78,"volume":667113,"rsi_14":26.14,"sma_20":1081.33,"sma_60":1023.64,"sma_120":921.08},{"date":"2026-07-22","open":1015.46,"high":1035.31,"low":1004.59,"close":1033.26,"volume":694128,"rsi_14":34.66,"sma_20":1079.93,"sma_60":1024.65,"sma_120":922.36},{"date":"2026-07-23","open":1094.09,"high":1175.62,"low":1091.24,"close":1137.73,"volume":1204672,"rsi_14":55.9,"sma_20":1082.72,"sma_60":1027.65,"sma_120":924.21},{"date":"2026-07-24","open":1129.83,"high":1148.05,"low":1122.4,"close":1139.6,"volume":490589,"rsi_14":56.12,"sma_20":1082.87,"sma_60":1030.64,"sma_120":925.91},{"date":"2026-07-27","open":1130.04,"high":1136.76,"low":1110.73,"close":1125.95,"volume":474431,"rsi_14":61.45,"sma_20":1083.17,"sma_60":1033.57,"sma_120":927.4},{"date":"2026-07-28","open":1133.34,"high":1138.06,"low":1085.34,"close":1089.36,"volume":677067,"rsi_14":52.86,"sma_20":1081.57,"sma_60":1035.75,"sma_120":928.65},{"date":"2026-07-29","open":1093.9,"high":1094.4,"low":1053.27,"close":1053.27,"volume":625257,"rsi_14":45.36,"sma_20":1077.74,"sma_60":1037.54,"sma_120":929.81},{"date":"2026-07-30","open":1069.08,"high":1080.98,"low":1050.49,"close":1066.77,"volume":353120,"rsi_14":46.23,"sma_20":1075.54,"sma_60":1039.91,"sma_120":930.99},{"date":"2026-07-31","open":1074.59,"high":1087.1,"low":1058.97,"close":1077.38,"volume":381251,"rsi_14":49.37,"sma_20":1074.66,"sma_60":1042.36,"sma_120":932.32},{"date":"2026-08-03","open":1078.25,"high":1119.93,"low":1074.13,"close":1113.98,"volume":462026,"rsi_14":56.65,"sma_20":1075.41,"sma_60":1044.86,"sma_120":933.01},{"date":"2026-08-04","open":1125.03,"high":1149.2,"low":1113.5,"close":1148.13,"volume":597720,"rsi_14":63.01,"sma_20":1080.08,"sma_60":1048.29,"sma_120":935.29},{"date":"2026-08-05","open":1149.0,"high":1166.89,"low":1144.28,"close":1160.02,"volume":374103,"rsi_14":61.87,"sma_20":1084.65,"sma_60":1052.05,"sma_120":937.71},{"date":"2026-08-06","open":1164.65,"high":1172.03,"low":1150.36,"close":1160.64,"volume":472198,"rsi_14":66.52,"sma_20":1088.33,"sma_60":1055.79,"sma_120":940.15},{"date":"2026-08-07","open":1162.97,"high":1177.13,"low":1157.12,"close":1160.82,"volume":355272,"rsi_14":73.23,"sma_20":1091.69,"sma_60":1059.24,"sma_120":942.59},{"date":"2026-08-10","open":1160.66,"high":1162.47,"low":1132.42,"close":1135.54,"volume":510716},{"date":"2026-08-11","open":1137.02,"high":1163.05,"low":1132.86,"close":1141.6,"volume":289388,"rsi_14":66.34,"sma_20":1098.19,"sma_60":1065.45,"sma_120":947.07},{"date":"2026-08-12","open":1148.83,"high":1152.53,"low":1125.54,"close":1129.3,"volume":367811},{"date":"2026-08-13","open":1131.39,"high":1143.63,"low":1111.37,"close":1120.58,"volume":437412,"rsi_14":45.77,"sma_20":1104.73,"sma_60":1071.19,"sma_120":950.83},{"date":"2026-08-14","open":1123.36,"high":1161.28,"low":1119.79,"close":1153.83,"volume":491433,"rsi_14":54.83,"sma_20":1110.16,"sma_60":1074.96,"sma_120":953.09},{"date":"2026-08-17","open":1155.5,"high":1176.44,"low":1150.0,"close":1164.82,"volume":368425,"rsi_14":65.17,"sma_20":1117.77,"sma_60":1078.77,"sma_120":955.32},{"date":"2026-08-18","open":1153.8,"high":1156.78,"low":1116.36,"close":1116.38,"volume":395573,"rsi_14":62.02,"sma_20":1122.91,"sma_60":1081.84,"sma_120":957.51},{"date":"2026-08-19","open":1117.46,"high":1129.99,"low":1105.11,"close":1117.04,"volume":388671,"rsi_14":60.0,"sma_20":1127.01,"sma_60":1084.81,"sma_120":959.67},{"date":"2026-08-20","open":1107.43,"high":1119.31,"low":1089.51,"close":1095.26,"volume":543263,"rsi_14":53.16,"sma_20":1124.78,"sma_60":1087.02,"sma_120":961.79},{"date":"2026-08-21","open":1099.37,"high":1107.39,"low":1084.78,"close":1098.51,"volume":472268,"rsi_14":45.77,"sma_20":1122.58,"sma_60":1088.84,"sma_120":964.1},{"date":"2026-08-24","open":1100.0,"high":1107.46,"low":1082.23,"close":1083.56,"volume":401944,"rsi_14":33.39,"sma_20":1120.41,"sma_60":1090.44,"sma_120":966.19},{"date":"2026-08-25","open":1101.83,"high":1101.83,"low":1049.23,"close":1053.14,"volume":441377},{"date":"2026-08-26","open":1062.53,"high":1073.93,"low":1050.66,"close":1057.66,"volume":297044,"rsi_14":26.39,"sma_20":1118.63,"sma_60":1092.39,"sma_120":969.65},{"date":"2026-08-27","open":1053.33,"high":1058.71,"low":1036.04,"close":1037.51,"volume":407327,"rsi_14":24.19,"sma_20":1117.08,"sma_60":1093.11,"sma_120":971.56},{"date":"2026-08-28","open":1044.67,"high":1047.99,"low":1014.32,"close":1030.25,"volume":547142,"rsi_14":26.14,"sma_20":1114.63,"sma_60":1092.67,"sma_120":973.31},{"date":"2026-08-31","open":1036.04,"high":1041.49,"low":1017.64,"close":1038.0,"volume":443785},{"date":"2026-09-01","open":1028.09,"high":1033.49,"low":988.88,"close":990.15,"volume":462146,"rsi_14":23.24,"sma_20":1102.73,"sma_60":1090.6,"sma_120":977.24},{"date":"2026-09-02","open":990.51,"high":992.05,"low":976.66,"close":979.82,"volume":380525,"rsi_14":23.1,"sma_20":1093.62,"sma_60":1088.86,"sma_120":979.29},{"date":"2026-09-03","open":984.58,"high":995.08,"low":967.58,"close":993.87,"volume":322900,"rsi_14":17.0,"sma_20":1085.18,"sma_60":1087.19,"sma_120":981.43},{"date":"2026-09-04","open":988.54,"high":1012.31,"low":988.54,"close":1009.86,"volume":316152,"rsi_14":18.68,"sma_20":1077.53,"sma_60":1086.41,"sma_120":983.65},{"date":"2026-09-08","open":1012.2,"high":1024.66,"low":1005.86,"close":1015.17,"volume":559568},{"date":"2026-09-09","open":1019.4,"high":1053.74,"low":1007.52,"close":1028.77,"volume":502162,"rsi_14":29.68,"sma_20":1065.67,"sma_60":1084.77,"sma_120":988.43},{"date":"2026-09-10","open":1002.4,"high":1013.75,"low":979.1,"close":989.08,"volume":449789,"rsi_14":27.42,"sma_20":1058.66,"sma_60":1083.19,"sma_120":990.68},{"date":"2026-09-11","open":1000.01,"high":1003.24,"low":984.15,"close":989.12,"volume":348047,"rsi_14":26.42,"sma_20":1052.09,"sma_60":1081.84,"sma_120":993.0},{"date":"2026-09-14","open":979.48,"high":1000.49,"low":968.51,"close":993.8,"volume":335095,"rsi_14":29.83,"sma_20":1044.1,"sma_60":1080.93,"sma_120":995.18},{"date":"2026-09-15","open":993.71,"high":995.65,"low":981.29,"close":989.13,"volume":317903,"rsi_14":33.67,"sma_20":1035.31,"sma_60":1079.46,"sma_120":997.2},{"date":"2026-09-16","open":994.43,"high":1025.53,"low":987.5,"close":1006.25,"volume":489995,"rsi_14":37.67,"sma_20":1029.8,"sma_60":1078.02,"sma_120":999.35},{"date":"2026-09-17","open":1026.27,"high":1026.55,"low":998.51,"close":1002.53,"volume":571926},{"date":"2026-09-18","open":997.52,"high":1015.96,"low":991.14,"close":1013.91,"volume":599224,"rsi_14":45.84,"sma_20":1020.0,"sma_60":1075.85,"sma_120":1003.85},{"date":"2026-09-21","open":1021.86,"high":1033.0,"low":1010.0,"close":1029.92,"volume":370612,"rsi_14":48.02,"sma_20":1016.58,"sma_60":1074.02,"sma_120":1006.49},{"date":"2026-09-22","open":1037.62,"high":1055.29,"low":1032.86,"close":1043.04,"volume":452389,"rsi_14":65.58,"sma_20":1014.55,"sma_60":1072.71,"sma_120":1009.11},{"date":"2026-09-23","open":1041.9,"high":1056.99,"low":1031.99,"close":1031.99,"volume":406205,"rsi_14":65.31,"sma_20":1013.49,"sma_60":1071.2,"sma_120":1011.61},{"date":"2026-09-24","open":1025.48,"high":1028.54,"low":1006.2,"close":1021.67,"volume":444730,"rsi_14":58.34,"sma_20":1011.69,"sma_60":1069.34,"sma_120":1014.02},{"date":"2026-09-25","open":1017.71,"high":1050.19,"low":1017.67,"close":1047.06,"volume":377032,"rsi_14":60.69,"sma_20":1012.2,"sma_60":1068.28,"sma_120":1016.62},{"date":"2026-09-28","open":1039.2,"high":1053.46,"low":1032.15,"close":1043.92,"volume":451924,"rsi_14":58.26,"sma_20":1012.85,"sma_60":1067.35,"sma_120":1019.21},{"date":"2026-09-29","open":1044.44,"high":1044.61,"low":973.29,"close":1014.54,"volume":1125834,"rsi_14":46.25,"sma_20":1011.68,"sma_60":1065.94,"sma_120":1021.32},{"date":"2026-09-30","open":1016.0,"high":1031.04,"low":1000.18,"close":1000.78,"volume":679077,"rsi_14":53.57,"sma_20":1012.21,"sma_60":1065.01,"sma_120":1023.27},{"date":"2026-10-01","open":1003.88,"high":1036.64,"low":990.72,"close":1034.11,"volume":529645,"rsi_14":61.41,"sma_20":1014.93,"sma_60":1064.39,"sma_120":1025.45},{"date":"2026-10-02","open":1048.69,"high":1081.49,"low":1048.69,"close":1081.04,"volume":617361,"rsi_14":68.17,"sma_20":1019.26,"sma_60":1064.26,"sma_120":1027.96},{"date":"2026-10-05","open":1082.07,"high":1090.61,"low":1067.72,"close":1074.28,"volume":422359,"rsi_14":67.64,"sma_20":1022.51,"sma_60":1063.91,"sma_120":1030.49},{"date":"2026-10-06","open":1075.53,"high":1101.41,"low":1075.0,"close":1080.62,"volume":367043},{"date":"2026-10-07","open":1070.59,"high":1070.95,"low":1022.26,"close":1037.44,"volume":493406,"rsi_14":56.39,"sma_20":1026.19,"sma_60":1063.35,"sma_120":1035.28},{"date":"2026-10-08","open":1030.67,"high":1054.14,"low":1030.67,"close":1050.15,"volume":460537,"rsi_14":56.76,"sma_20":1029.29,"sma_60":1063.41,"sma_120":1037.41},{"date":"2026-10-09","open":1055.0,"high":1065.04,"low":1039.42,"close":1056.37,"volume":388013,"rsi_14":55.05,"sma_20":1032.63,"sma_60":1063.15,"sma_120":1039.44},{"date":"2026-10-12","open":1053.19,"high":1076.1,"low":1050.01,"close":1056.92,"volume":354360,"rsi_14":52.85,"sma_20":1035.8,"sma_60":1063.35,"sma_120":1041.53},{"date":"2026-10-13","open":1056.72,"high":1069.25,"low":1053.8,"close":1060.58,"volume":458008,"rsi_14":55.89,"sma_20":1039.35,"sma_60":1064.14,"sma_120":1043.67},{"date":"2026-10-14","open":1050.0,"high":1057.36,"low":1014.74,"close":1034.81,"volume":589976,"rsi_14":52.62,"sma_20":1040.8,"sma_60":1064.5,"sma_120":1044.08},{"date":"2026-10-15","open":1028.89,"high":1048.57,"low":1005.89,"close":1047.58,"volume":701166,"rsi_14":49.97,"sma_20":1043.0,"sma_60":1064.69,"sma_120":1044.68},{"date":"2026-10-16","open":1042.21,"high":1054.99,"low":1027.66,"close":1029.64,"volume":531418,"rsi_14":47.32,"sma_20":1043.84,"sma_60":1062.88,"sma_120":1045.27},{"date":"2026-10-19","open":1049.4,"high":1057.08,"low":1018.81,"close":1025.0,"volume":556877,"rsi_14":52.28,"sma_20":1043.59,"sma_60":1060.93,"sma_120":1045.79},{"date":"2026-10-20","open":1018.0,"high":1054.68,"low":1005.64,"close":1043.87,"volume":611836},{"date":"2026-10-21","open":1050.19,"high":1077.03,"low":1043.46,"close":1068.98,"volume":738113,"rsi_14":57.83,"sma_20":1045.55,"sma_60":1059.18,"sma_120":1047.47},{"date":"2026-10-22","open":1085.01,"high":1113.86,"low":1046.74,"close":1111.02,"volume":1119827,"rsi_14":56.75,"sma_20":1049.97,"sma_60":1060.1,"sma_120":1048.81}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":45.260000000000005,"pbr":5.42,"per":24.55,"roa":2.4,"roe":8.16,"grade":"C","comment":"PER 24.56배, ROE 8.16%","revenue":16832000000.0,"analysis":"PER 24.6배입니다. ROE 8.2%입니다. 시가총액 696.45억. 매출 168.32억, 영업이익 41.73억.","eps_basis":"TTM","debt_ratio":1.6679314830875975,"market_cap":69601577758,"net_income":2638000000.0,"total_debt":15385000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.27,"total_assets":31314000000.0,"total_equity":9224000000.0,"profit_margin":15.67,"revenue_basis":"TTM","dividend_yield":0.7,"net_income_basis":"TTM","operating_income":4173000000.0,"operating_margin":24.79,"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":["D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"backtest_top3":[],"current_price":1111.02,"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":76.57},{"date":"2016-10-25","close":76.49},{"date":"2016-10-26","close":76.19},{"date":"2016-10-27","close":76.27},{"date":"2016-10-28","close":75.39},{"date":"2016-10-31","close":75.66},{"date":"2016-11-01","close":73.03},{"date":"2016-11-02","close":70.92},{"date":"2016-11-03","close":72.29},{"date":"2016-11-04","close":72.16},{"date":"2016-11-07","close":76.11},{"date":"2016-11-08","close":75.87},{"date":"2016-11-09","close":88.86},{"date":"2016-11-10","close":89.5},{"date":"2016-11-11","close":91.2},{"date":"2016-11-14","close":94.69},{"date":"2016-11-15","close":94.14},{"date":"2016-11-16","close":92.12},{"date":"2016-11-17","close":92.23},{"date":"2016-11-18","close":90.95},{"date":"2016-11-21","close":93.86},{"date":"2016-11-22","close":94.06},{"date":"2016-11-23","close":97.35},{"date":"2016-11-25","close":98.12},{"date":"2016-11-28","close":96.19},{"date":"2016-11-29","close":96.3},{"date":"2016-11-30","close":101.11},{"date":"2016-12-01","close":104.29},{"date":"2016-12-02","close":104.85},{"date":"2016-12-05","close":105.31},{"date":"2016-12-06","close":107.17},{"date":"2016-12-07","close":109.12},{"date":"2016-12-08","close":108.3},{"date":"2016-12-09","close":108.0},{"date":"2016-12-12","close":107.03},{"date":"2016-12-13","close":106.3},{"date":"2016-12-14","close":105.05},{"date":"2016-12-15","close":107.14},{"date":"2016-12-16","close":105.71},{"date":"2016-12-19","close":106.27},{"date":"2016-12-20","close":107.25},{"date":"2016-12-21","close":108.48},{"date":"2016-12-22","close":106.86},{"date":"2016-12-23","close":108.06},{"date":"2016-12-27","close":108.58},{"date":"2016-12-28","close":106.21},{"date":"2016-12-29","close":106.7},{"date":"2016-12-30","close":105.58},{"date":"2017-01-03","close":109.31},{"date":"2017-01-04","close":109.87},{"date":"2017-01-05","close":110.15},{"date":"2017-01-06","close":109.38},{"date":"2017-01-09","close":106.16},{"date":"2017-01-10","close":108.9},{"date":"2017-01-11","close":109.26},{"date":"2017-01-12","close":106.54},{"date":"2017-01-13","close":107.05},{"date":"2017-01-17","close":107.23},{"date":"2017-01-18","close":111.02},{"date":"2017-01-19","close":110.45},{"date":"2017-01-20","close":111.19},{"date":"2017-01-23","close":110.11},{"date":"2017-01-24","close":113.61},{"date":"2017-01-25","close":114.26},{"date":"2017-01-26","close":127.06},{"date":"2017-01-27","close":128.26},{"date":"2017-01-30","close":128.77},{"date":"2017-01-31","close":126.51},{"date":"2017-02-01","close":129.89},{"date":"2017-02-02","close":127.09},{"date":"2017-02-03","close":128.65},{"date":"2017-02-06","close":126.31},{"date":"2017-02-07","close":126.24},{"date":"2017-02-08","close":124.65},{"date":"2017-02-09","close":125.44},{"date":"2017-02-10","close":127.12},{"date":"2017-02-13","close":127.78},{"date":"2017-02-14","close":128.79},{"date":"2017-02-15","close":129.18},{"date":"2017-02-16","close":127.86},{"date":"2017-02-17","close":126.03},{"date":"2017-02-21","close":128.93},{"date":"2017-02-22","close":128.06},{"date":"2017-02-23","close":120.9},{"date":"2017-02-24","close":124.15},{"date":"2017-02-27","close":128.21},{"date":"2017-02-28","close":128.03},{"date":"2017-03-01","close":133.36},{"date":"2017-03-02","close":129.01},{"date":"2017-03-03","close":128.72},{"date":"2017-03-06","close":129.78},{"date":"2017-03-07","close":128.15},{"date":"2017-03-08","close":124.3},{"date":"2017-03-09","close":121.98},{"date":"2017-03-10","close":122.95},{"date":"2017-03-13","close":124.2},{"date":"2017-03-14","close":122.12},{"date":"2017-03-15","close":126.35},{"date":"2017-03-16","close":125.28},{"date":"2017-03-17","close":125.19},{"date":"2017-03-20","close":124.99},{"date":"2017-03-21","close":120.01},{"date":"2017-03-22","close":120.38},{"date":"2017-03-23","close":120.82},{"date":"2017-03-24","close":120.69},{"date":"2017-03-27","close":119.56},{"date":"2017-03-28","close":123.24},{"date":"2017-03-29","close":123.64},{"date":"2017-03-30","close":124.17},{"date":"2017-03-31","close":125.05},{"date":"2017-04-03","close":123.83},{"date":"2017-04-04","close":123.77},{"date":"2017-04-05","close":121.06},{"date":"2017-04-06","close":124.0},{"date":"2017-04-07","close":123.41},{"date":"2017-04-10","close":125.96},{"date":"2017-04-11","close":125.93},{"date":"2017-04-12","close":121.13},{"date":"2017-04-13","close":119.29},{"date":"2017-04-17","close":120.95},{"date":"2017-04-18","close":119.86},{"date":"2017-04-19","close":119.45},{"date":"2017-04-20","close":113.24},{"date":"2017-04-21","close":111.46},{"date":"2017-04-24","close":113.56},{"date":"2017-04-25","close":113.3},{"date":"2017-04-26","close":113.4},{"date":"2017-04-27","close":109.52},{"date":"2017-04-28","close":109.66},{"date":"2017-05-01","close":108.88},{"date":"2017-05-02","close":108.62},{"date":"2017-05-03","close":107.7},{"date":"2017-05-04","close":107.36},{"date":"2017-05-05","close":108.96},{"date":"2017-05-08","close":111.68},{"date":"2017-05-09","close":111.7},{"date":"2017-05-10","close":114.23},{"date":"2017-05-11","close":114.43},{"date":"2017-05-12","close":112.16},{"date":"2017-05-15","close":113.83},{"date":"2017-05-16","close":111.72},{"date":"2017-05-17","close":105.1},{"date":"2017-05-18","close":106.5},{"date":"2017-05-19","close":110.1},{"date":"2017-05-22","close":110.6},{"date":"2017-05-23","close":111.3},{"date":"2017-05-24","close":110.81},{"date":"2017-05-25","close":111.4},{"date":"2017-05-26","close":111.17},{"date":"2017-05-30","close":110.65},{"date":"2017-05-31","close":108.73},{"date":"2017-06-01","close":109.97},{"date":"2017-06-02","close":108.49},{"date":"2017-06-05","close":105.74},{"date":"2017-06-06","close":106.32},{"date":"2017-06-07","close":105.26},{"date":"2017-06-08","close":106.54},{"date":"2017-06-09","close":110.22},{"date":"2017-06-12","close":111.82},{"date":"2017-06-13","close":111.66},{"date":"2017-06-14","close":104.81},{"date":"2017-06-15","close":103.49},{"date":"2017-06-16","close":105.2},{"date":"2017-06-19","close":106.95},{"date":"2017-06-20","close":103.91},{"date":"2017-06-21","close":101.62},{"date":"2017-06-22","close":103.82},{"date":"2017-06-23","close":104.85},{"date":"2017-06-26","close":106.11},{"date":"2017-06-27","close":105.78},{"date":"2017-06-28","close":108.49},{"date":"2017-06-29","close":109.7},{"date":"2017-06-30","close":112.71},{"date":"2017-07-03","close":113.21},{"date":"2017-07-05","close":114.27},{"date":"2017-07-06","close":112.35},{"date":"2017-07-07","close":112.55},{"date":"2017-07-10","close":113.54},{"date":"2017-07-11","close":113.69},{"date":"2017-07-12","close":114.26},{"date":"2017-07-13","close":114.74},{"date":"2017-07-14","close":117.21},{"date":"2017-07-17","close":117.79},{"date":"2017-07-18","close":117.48},{"date":"2017-07-19","close":118.7},{"date":"2017-07-20","close":122.54},{"date":"2017-07-21","close":119.31},{"date":"2017-07-24","close":118.39},{"date":"2017-07-25","close":121.18},{"date":"2017-07-26","close":120.17},{"date":"2017-07-27","close":120.77},{"date":"2017-07-28","close":119.73},{"date":"2017-07-31","close":118.96},{"date":"2017-08-01","close":116.56},{"date":"2017-08-02","close":115.03},{"date":"2017-08-03","close":116.31},{"date":"2017-08-04","close":118.37},{"date":"2017-08-07","close":118.1},{"date":"2017-08-08","close":117.38},{"date":"2017-08-09","close":115.31},{"date":"2017-08-10","close":111.62},{"date":"2017-08-11","close":111.54},{"date":"2017-08-14","close":112.2},{"date":"2017-08-15","close":111.99},{"date":"2017-08-16","close":111.97},{"date":"2017-08-17","close":111.82},{"date":"2017-08-18","close":111.86},{"date":"2017-08-21","close":108.4},{"date":"2017-08-22","close":112.44},{"date":"2017-08-23","close":108.69},{"date":"2017-08-24","close":107.61},{"date":"2017-08-25","close":107.26},{"date":"2017-08-28","close":110.71},{"date":"2017-08-29","close":114.94},{"date":"2017-08-30","close":119.19},{"date":"2017-08-31","close":118.06},{"date":"2017-09-01","close":120.56},{"date":"2017-09-05","close":119.09},{"date":"2017-09-06","close":121.16},{"date":"2017-09-07","close":123.09},{"date":"2017-09-08","close":126.69},{"date":"2017-09-11","close":125.03},{"date":"2017-09-12","close":127.69},{"date":"2017-09-13","close":128.82},{"date":"2017-09-14","close":127.36},{"date":"2017-09-15","close":128.1},{"date":"2017-09-18","close":129.43},{"date":"2017-09-19","close":129.89},{"date":"2017-09-20","close":130.74},{"date":"2017-09-21","close":130.12},{"date":"2017-09-22","close":132.31},{"date":"2017-09-25","close":132.21},{"date":"2017-09-26","close":133.94},{"date":"2017-09-27","close":135.69},{"date":"2017-09-28","close":137.97},{"date":"2017-09-29","close":138.74},{"date":"2017-10-02","close":139.2},{"date":"2017-10-03","close":142.71},{"date":"2017-10-04","close":140.75},{"date":"2017-10-05","close":141.98},{"date":"2017-10-06","close":142.24},{"date":"2017-10-09","close":142.49},{"date":"2017-10-10","close":141.55},{"date":"2017-10-11","close":142.16},{"date":"2017-10-12","close":144.01},{"date":"2017-10-13","close":144.21},{"date":"2017-10-16","close":145.79},{"date":"2017-10-17","close":143.34},{"date":"2017-10-18","close":144.32},{"date":"2017-10-19","close":144.4},{"date":"2017-10-20","close":144.4},{"date":"2017-10-23","close":141.48},{"date":"2017-10-24","close":143.94},{"date":"2017-10-25","close":138.88},{"date":"2017-10-26","close":141.24},{"date":"2017-10-27","close":145.94},{"date":"2017-10-30","close":143.59},{"date":"2017-10-31","close":141.48},{"date":"2017-11-01","close":143.67},{"date":"2017-11-02","close":145.58},{"date":"2017-11-03","close":144.71},{"date":"2017-11-06","close":148.4},{"date":"2017-11-07","close":147.55},{"date":"2017-11-08","close":148.74},{"date":"2017-11-09","close":145.09},{"date":"2017-11-10","close":146.31},{"date":"2017-11-13","close":144.61},{"date":"2017-11-14","close":144.87},{"date":"2017-11-15","close":143.38},{"date":"2017-11-16","close":148.36},{"date":"2017-11-17","close":150.09},{"date":"2017-11-20","close":151.5},{"date":"2017-11-21","close":153.69},{"date":"2017-11-22","close":153.27},{"date":"2017-11-24","close":153.16},{"date":"2017-11-27","close":153.36},{"date":"2017-11-28","close":156.6},{"date":"2017-11-29","close":157.84},{"date":"2017-11-30","close":159.48},{"date":"2017-12-01","close":157.09},{"date":"2017-12-04","close":159.75},{"date":"2017-12-05","close":159.19},{"date":"2017-12-06","close":158.28},{"date":"2017-12-07","close":162.38},{"date":"2017-12-08","close":164.0},{"date":"2017-12-11","close":163.82},{"date":"2017-12-12","close":163.65},{"date":"2017-12-13","close":163.81},{"date":"2017-12-14","close":161.17},{"date":"2017-12-15","close":164.29},{"date":"2017-12-18","close":168.57},{"date":"2017-12-19","close":166.38},{"date":"2017-12-20","close":168.3},{"date":"2017-12-21","close":170.47},{"date":"2017-12-22","close":169.49},{"date":"2017-12-26","close":170.61},{"date":"2017-12-27","close":171.47},{"date":"2017-12-28","close":173.33},{"date":"2017-12-29","close":171.91},{"date":"2018-01-02","close":167.3893},{"date":"2018-01-03","close":168.9418},{"date":"2018-01-04","close":165.8656},{"date":"2018-01-05","close":165.2677},{"date":"2018-01-08","close":166.2996},{"date":"2018-01-09","close":166.2803},{"date":"2018-01-10","close":167.0228},{"date":"2018-01-11","close":173.5707},{"date":"2018-01-12","close":174.4385},{"date":"2018-01-16","close":172.587},{"date":"2018-01-17","close":173.7442},{"date":"2018-01-18","close":174.7761},{"date":"2018-01-19","close":177.1194},{"date":"2018-01-22","close":180.4464},{"date":"2018-01-23","close":179.241},{"date":"2018-01-24","close":178.9034},{"date":"2018-01-25","close":175.4222},{"date":"2018-01-26","close":178.7588},{"date":"2018-01-29","close":174.0335},{"date":"2018-01-30","close":175.644},{"date":"2018-01-31","close":174.6507},{"date":"2018-02-01","close":173.2428},{"date":"2018-02-02","close":167.1192},{"date":"2018-02-05","close":160.7643},{"date":"2018-02-06","close":165.2291},{"date":"2018-02-07","close":167.3893},{"date":"2018-02-08","close":156.2126},{"date":"2018-02-09","close":158.4017},{"date":"2018-02-12","close":160.1375},{"date":"2018-02-13","close":160.3978},{"date":"2018-02-14","close":161.0825},{"date":"2018-02-15","close":161.2754},{"date":"2018-02-16","close":162.0276},{"date":"2018-02-20","close":166.1067},{"date":"2018-02-21","close":165.7692},{"date":"2018-02-22","close":168.9129},{"date":"2018-02-23","close":172.7027},{"date":"2018-02-26","close":174.1878},{"date":"2018-02-27","close":172.0567},{"date":"2018-02-28","close":168.8454},{"date":"2018-03-01","close":167.0614},{"date":"2018-03-02","close":170.3016},{"date":"2018-03-05","close":174.265},{"date":"2018-03-06","close":178.3924},{"date":"2018-03-07","close":174.8822},{"date":"2018-03-08","close":176.8205},{"date":"2018-03-09","close":182.6451},{"date":"2018-03-12","close":179.9739},{"date":"2018-03-13","close":179.9931},{"date":"2018-03-14","close":178.2284},{"date":"2018-03-15","close":176.3865},{"date":"2018-03-16","close":179.646},{"date":"2018-03-19","close":178.7877},{"date":"2018-03-20","close":178.5563},{"date":"2018-03-21","close":180.591},{"date":"2018-03-22","close":173.831},{"date":"2018-03-23","close":167.9679},{"date":"2018-03-26","close":174.13},{"date":"2018-03-27","close":170.8319},{"date":"2018-03-28","close":163.0787},{"date":"2018-03-29","close":166.5696},{"date":"2018-04-02","close":160.6582},{"date":"2018-04-03","close":163.4548},{"date":"2018-04-04","close":167.4857},{"date":"2018-04-05","close":171.5938},{"date":"2018-04-06","close":166.0006},{"date":"2018-04-09","close":165.8078},{"date":"2018-04-10","close":171.6227},{"date":"2018-04-11","close":167.7654},{"date":"2018-04-12","close":170.0315},{"date":"2018-04-13","close":166.7817},{"date":"2018-04-16","close":167.9197},{"date":"2018-04-17","close":171.208},{"date":"2018-04-18","close":173.5803},{"date":"2018-04-19","close":162.2204},{"date":"2018-04-20","close":157.3987},{"date":"2018-04-23","close":157.7748},{"date":"2018-04-24","close":150.8509},{"date":"2018-04-25","close":152.2492},{"date":"2018-04-26","close":149.8094},{"date":"2018-04-27","close":149.7708},{"date":"2018-04-30","close":144.6502},{"date":"2018-05-01","close":143.3387},{"date":"2018-05-02","close":143.9656},{"date":"2018-05-03","close":144.4574},{"date":"2018-05-04","close":147.765},{"date":"2018-05-07","close":153.8018},{"date":"2018-05-08","close":153.6475},{"date":"2018-05-09","close":156.5309},{"date":"2018-05-10","close":160.4268},{"date":"2018-05-11","close":160.9379},{"date":"2018-05-14","close":159.6553},{"date":"2018-05-15","close":159.6457},{"date":"2018-05-16","close":163.4355},{"date":"2018-05-17","close":164.2841},{"date":"2018-05-18","close":163.7634},{"date":"2018-05-21","close":167.5821},{"date":"2018-05-22","close":160.8318},{"date":"2018-05-23","close":161.7865},{"date":"2018-05-24","close":161.4393},{"date":"2018-05-25","close":156.1644},{"date":"2018-05-29","close":154.7372},{"date":"2018-05-30","close":156.5791},{"date":"2018-05-31","close":153.8789},{"date":"2018-06-01","close":157.447},{"date":"2018-06-04","close":155.5955},{"date":"2018-06-05","close":158.0738},{"date":"2018-06-06","close":158.9706},{"date":"2018-06-07","close":160.2918},{"date":"2018-06-08","close":160.851},{"date":"2018-06-11","close":161.9408},{"date":"2018-06-12","close":163.7441},{"date":"2018-06-13","close":160.6968},{"date":"2018-06-14","close":158.5945},{"date":"2018-06-15","close":155.1133},{"date":"2018-06-18","close":157.4952},{"date":"2018-06-19","close":153.7054},{"date":"2018-06-20","close":155.9233},{"date":"2018-06-21","close":147.7168},{"date":"2018-06-22","close":149.4237},{"date":"2018-06-25","close":142.8662},{"date":"2018-06-26","close":142.2201},{"date":"2018-06-27","close":141.3426},{"date":"2018-06-28","close":142.2105},{"date":"2018-06-29","close":142.3551},{"date":"2018-07-02","close":139.5875},{"date":"2018-07-03","close":139.9732},{"date":"2018-07-05","close":143.2038},{"date":"2018-07-06","close":144.197},{"date":"2018-07-09","close":149.578},{"date":"2018-07-10","close":148.7872},{"date":"2018-07-11","close":146.28},{"date":"2018-07-12","close":146.8779},{"date":"2018-07-13","close":149.308},{"date":"2018-07-16","close":146.3378},{"date":"2018-07-17","close":146.7814},{"date":"2018-07-18","close":149.3851},{"date":"2018-07-19","close":150.9859},{"date":"2018-07-20","close":145.7207},{"date":"2018-07-23","close":143.9945},{"date":"2018-07-24","close":142.6637},{"date":"2018-07-25","close":141.1401},{"date":"2018-07-26","close":145.5856},{"date":"2018-07-27","close":142.0562},{"date":"2018-07-30","close":140.2625},{"date":"2018-07-31","close":143.493},{"date":"2018-08-01","close":141.6222},{"date":"2018-08-02","close":141.8826},{"date":"2018-08-03","close":143.117},{"date":"2018-08-06","close":145.9232},{"date":"2018-08-07","close":148.5269},{"date":"2018-08-08","close":146.4343},{"date":"2018-08-09","close":145.3832},{"date":"2018-08-10","close":143.2905},{"date":"2018-08-13","close":142.8951},{"date":"2018-08-14","close":145.8171},{"date":"2018-08-15","close":141.6319},{"date":"2018-08-16","close":143.6763},{"date":"2018-08-17","close":145.1421},{"date":"2018-08-20","close":148.9319},{"date":"2018-08-21","close":152.3071},{"date":"2018-08-22","close":151.7092},{"date":"2018-08-23","close":148.6329},{"date":"2018-08-24","close":150.6002},{"date":"2018-08-27","close":153.6282},{"date":"2018-08-28","close":152.8278},{"date":"2018-08-29","close":154.0718},{"date":"2018-08-30","close":151.092},{"date":"2018-08-31","close":150.3109},{"date":"2018-09-04","close":152.4614},{"date":"2018-09-05","close":151.0341},{"date":"2018-09-06","close":148.334},{"date":"2018-09-07","close":146.8682},{"date":"2018-09-10","close":154.2839},{"date":"2018-09-11","close":162.3747},{"date":"2018-09-12","close":161.1404},{"date":"2018-09-13","close":160.8993},{"date":"2018-09-14","close":162.9243},{"date":"2018-09-17","close":159.0574},{"date":"2018-09-18","close":161.0922},{"date":"2018-09-19","close":162.9341},{"date":"2018-09-20","close":165.6342},{"date":"2018-09-21","close":163.0112},{"date":"2018-09-24","close":162.0758},{"date":"2018-09-25","close":162.5772},{"date":"2018-09-26","close":161.8733},{"date":"2018-09-27","close":163.0497},{"date":"2018-09-28","close":157.7652},{"date":"2018-10-01","close":156.8684},{"date":"2018-10-02","close":154.6793},{"date":"2018-10-03","close":159.6264},{"date":"2018-10-04","close":157.3698},{"date":"2018-10-05","close":153.5414},{"date":"2018-10-08","close":150.5037},{"date":"2018-10-09","close":147.2925},{"date":"2018-10-10","close":139.6743},{"date":"2018-10-11","close":134.8526},{"date":"2018-10-12","close":132.9625},{"date":"2018-10-15","close":132.7118},{"date":"2018-10-16","close":136.1833},{"date":"2018-10-17","close":134.0811},{"date":"2018-10-18","close":113.9169},{"date":"2018-10-19","close":112.9429},{"date":"2018-10-22","close":110.8117},{"date":"2018-10-23","close":110.3296},{"date":"2018-10-24","close":103.1742},{"date":"2018-10-25","close":107.3594},{"date":"2018-10-26","close":105.3343},{"date":"2018-10-29","close":105.3922},{"date":"2018-10-30","close":111.4964},{"date":"2018-10-31","close":115.7877},{"date":"2018-11-01","close":121.2265},{"date":"2018-11-02","close":120.6769},{"date":"2018-11-05","close":122.1812},{"date":"2018-11-06","close":125.1321},{"date":"2018-11-07","close":126.6365},{"date":"2018-11-08","close":122.2005},{"date":"2018-11-09","close":122.1523},{"date":"2018-11-12","close":116.8388},{"date":"2018-11-13","close":115.3055},{"date":"2018-11-14","close":115.4213},{"date":"2018-11-15","close":114.2737},{"date":"2018-11-16","close":110.8696},{"date":"2018-11-19","close":108.5263},{"date":"2018-11-20","close":105.9322},{"date":"2018-11-21","close":108.9699},{"date":"2018-11-23","close":105.9611},{"date":"2018-11-26","close":111.2071},{"date":"2018-11-27","close":108.5263},{"date":"2018-11-28","close":113.0683},{"date":"2018-11-29","close":111.7857},{"date":"2018-11-30","close":112.9526},{"date":"2018-12-03","close":115.0066},{"date":"2018-12-04","close":102.4992},{"date":"2018-12-06","close":101.0912},{"date":"2018-12-07","close":100.233},{"date":"2018-12-10","close":98.2272},{"date":"2018-12-11","close":98.2272},{"date":"2018-12-12","close":104.4375},{"date":"2018-12-13","close":104.9968},{"date":"2018-12-14","close":102.0266},{"date":"2018-12-17","close":101.6505},{"date":"2018-12-18","close":100.8116},{"date":"2018-12-19","close":97.3014},{"date":"2018-12-20","close":97.745},{"date":"2018-12-21","close":95.961},{"date":"2018-12-24","close":92.4797},{"date":"2018-12-26","close":99.4422},{"date":"2018-12-27","close":101.0527},{"date":"2018-12-28","close":97.88},{"date":"2018-12-31","close":98.8733},{"date":"2019-01-02","close":101.8531},{"date":"2019-01-03","close":98.3429},{"date":"2019-01-04","close":106.2022},{"date":"2019-01-07","close":110.0499},{"date":"2019-01-08","close":112.1136},{"date":"2019-01-09","close":114.2448},{"date":"2019-01-10","close":114.5437},{"date":"2019-01-11","close":113.2611},{"date":"2019-01-14","close":112.5765},{"date":"2019-01-15","close":112.0075},{"date":"2019-01-16","close":113.3094},{"date":"2019-01-17","close":115.1223},{"date":"2019-01-18","close":118.9218},{"date":"2019-01-22","close":114.023},{"date":"2019-01-23","close":111.8821},{"date":"2019-01-24","close":118.9218},{"date":"2019-01-25","close":122.7213},{"date":"2019-01-28","close":120.3394},{"date":"2019-01-29","close":119.8861},{"date":"2019-01-30","close":123.4059},{"date":"2019-01-31","close":120.7926},{"date":"2019-02-01","close":121.8341},{"date":"2019-02-04","close":124.7753},{"date":"2019-02-05","close":124.5342},{"date":"2019-02-06","close":124.3028},{"date":"2019-02-07","close":121.4869},{"date":"2019-02-08","close":121.7859},{"date":"2019-02-11","close":123.3288},{"date":"2019-02-12","close":126.7233},{"date":"2019-02-13","close":127.4272},{"date":"2019-02-14","close":127.0029},{"date":"2019-02-15","close":130.0502},{"date":"2019-02-19","close":129.5005},{"date":"2019-02-20","close":131.4003},{"date":"2019-02-21","close":130.2335},{"date":"2019-02-22","close":131.9596},{"date":"2019-02-25","close":131.4292},{"date":"2019-02-26","close":130.0309},{"date":"2019-02-27","close":130.8217},{"date":"2019-02-28","close":129.7898},{"date":"2019-03-01","close":130.8506},{"date":"2019-03-04","close":127.7647},{"date":"2019-03-05","close":125.7879},{"date":"2019-03-06","close":123.4831},{"date":"2019-03-07","close":122.0655},{"date":"2019-03-08","close":118.8446},{"date":"2019-03-11","close":119.5872},{"date":"2019-03-12","close":120.8312},{"date":"2019-03-13","close":119.9054},{"date":"2019-03-14","close":117.3692},{"date":"2019-03-15","close":115.8552},{"date":"2019-03-18","close":118.6036},{"date":"2019-03-19","close":116.3759},{"date":"2019-03-20","close":111.9689},{"date":"2019-03-21","close":114.8137},{"date":"2019-03-22","close":107.0026},{"date":"2019-03-25","close":107.1569},{"date":"2019-03-26","close":107.6198},{"date":"2019-03-27","close":106.7712},{"date":"2019-03-28","close":108.5552},{"date":"2019-03-29","close":110.1753},{"date":"2019-04-01","close":113.8976},{"date":"2019-04-02","close":114.3026},{"date":"2019-04-03","close":116.6653},{"date":"2019-04-04","close":118.1696},{"date":"2019-04-05","close":118.9411},{"date":"2019-04-08","close":119.6547},{"date":"2019-04-09","close":115.3055},{"date":"2019-04-10","close":116.8678},{"date":"2019-04-11","close":120.3008},{"date":"2019-04-12","close":122.2198},{"date":"2019-04-15","close":120.8987},{"date":"2019-04-16","close":121.5545},{"date":"2019-04-17","close":121.2748},{"date":"2019-04-18","close":131.1496},{"date":"2019-04-22","close":130.6288},{"date":"2019-04-23","close":133.4447},{"date":"2019-04-24","close":134.9008},{"date":"2019-04-25","close":132.625},{"date":"2019-04-26","close":135.3926},{"date":"2019-04-29","close":135.9134},{"date":"2019-04-30","close":135.8941},{"date":"2019-05-01","close":133.6954},{"date":"2019-05-02","close":132.1139},{"date":"2019-05-03","close":135.2383},{"date":"2019-05-06","close":132.6442},{"date":"2019-05-07","close":129.4812},{"date":"2019-05-08","close":129.2113},{"date":"2019-05-09","close":129.0184},{"date":"2019-05-10","close":127.784},{"date":"2019-05-13","close":121.6894},{"date":"2019-05-14","close":122.5573},{"date":"2019-05-15","close":124.081},{"date":"2019-05-16","close":123.8785},{"date":"2019-05-17","close":121.8244},{"date":"2019-05-20","close":119.6258},{"date":"2019-05-21","close":122.2102},{"date":"2019-05-22","close":118.0249},{"date":"2019-05-23","close":114.2641},{"date":"2019-05-24","close":114.3123},{"date":"2019-05-28","close":110.8985},{"date":"2019-05-29","close":111.6989},{"date":"2019-05-30","close":111.0817},{"date":"2019-05-31","close":106.1733},{"date":"2019-06-03","close":109.7895},{"date":"2019-06-04","close":117.0124},{"date":"2019-06-05","close":115.1223},{"date":"2019-06-06","close":114.5148},{"date":"2019-06-07","close":117.8707},{"date":"2019-06-10","close":119.1822},{"date":"2019-06-11","close":117.8899},{"date":"2019-06-12","close":117.2149},{"date":"2019-06-13","close":119.3654},{"date":"2019-06-14","close":118.4878},{"date":"2019-06-17","close":117.0124},{"date":"2019-06-18","close":123.2034},{"date":"2019-06-19","close":121.7762},{"date":"2019-06-20","close":126.0868},{"date":"2019-06-21","close":125.2382},{"date":"2019-06-24","close":124.9874},{"date":"2019-06-25","close":124.0328},{"date":"2019-06-26","close":125.9132},{"date":"2019-06-27","close":127.2633},{"date":"2019-06-28","close":127.8998},{"date":"2019-07-01","close":129.5102},{"date":"2019-07-02","close":127.0994},{"date":"2019-07-03","close":128.1794},{"date":"2019-07-05","close":128.1794},{"date":"2019-07-08","close":127.2151},{"date":"2019-07-09","close":126.7233},{"date":"2019-07-10","close":125.8264},{"date":"2019-07-11","close":126.6461},{"date":"2019-07-12","close":131.4774},{"date":"2019-07-15","close":129.9345},{"date":"2019-07-16","close":132.6828},{"date":"2019-07-17","close":126.8004},{"date":"2019-07-18","close":116.7906},{"date":"2019-07-19","close":114.7366},{"date":"2019-07-22","close":113.8976},{"date":"2019-07-23","close":117.5139},{"date":"2019-07-24","close":122.1137},{"date":"2019-07-25","close":123.1842},{"date":"2019-07-26","close":123.0588},{"date":"2019-07-29","close":124.3896},{"date":"2019-07-30","close":125.3153},{"date":"2019-07-31","close":122.0366},{"date":"2019-08-01","close":116.5688},{"date":"2019-08-02","close":113.0972},{"date":"2019-08-05","close":109.3074},{"date":"2019-08-06","close":110.3006},{"date":"2019-08-07","close":109.3652},{"date":"2019-08-08","close":113.6469},{"date":"2019-08-09","close":111.4482},{"date":"2019-08-12","close":106.8869},{"date":"2019-08-13","close":108.507},{"date":"2019-08-14","close":101.6023},{"date":"2019-08-15","close":100.8405},{"date":"2019-08-16","close":104.1385},{"date":"2019-08-19","close":106.694},{"date":"2019-08-20","close":105.2668},{"date":"2019-08-21","close":107.2919},{"date":"2019-08-22","close":105.9322},{"date":"2019-08-23","close":101.2166},{"date":"2019-08-26","close":102.4702},{"date":"2019-08-27","close":100.098},{"date":"2019-08-28","close":102.5281},{"date":"2019-08-29","close":107.3498},{"date":"2019-08-30","close":108.5455},{"date":"2019-09-03","close":105.7586},{"date":"2019-09-04","close":108.777},{"date":"2019-09-05","close":112.3354},{"date":"2019-09-06","close":112.7211},{"date":"2019-09-09","close":116.4145},{"date":"2019-09-10","close":119.6258},{"date":"2019-09-11","close":123.0684},{"date":"2019-09-12","close":123.4349},{"date":"2019-09-13","close":124.2738},{"date":"2019-09-16","close":123.7724},{"date":"2019-09-17","close":122.3741},{"date":"2019-09-18","close":120.2622},{"date":"2019-09-19","close":120.6383},{"date":"2019-09-20","close":121.9305},{"date":"2019-09-23","close":123.8206},{"date":"2019-09-24","close":120.2815},{"date":"2019-09-25","close":123.3288},{"date":"2019-09-26","close":123.0202},{"date":"2019-09-27","close":120.3394},{"date":"2019-09-30","close":120.1947},{"date":"2019-10-01","close":115.3055},{"date":"2019-10-02","close":111.8436},{"date":"2019-10-03","close":112.2389},{"date":"2019-10-04","close":113.0297},{"date":"2019-10-07","close":111.535},{"date":"2019-10-08","close":105.3054},{"date":"2019-10-09","close":107.5041},{"date":"2019-10-10","close":109.2784},{"date":"2019-10-11","close":114.1773},{"date":"2019-10-14","close":114.4473},{"date":"2019-10-15","close":116.3759},{"date":"2019-10-16","close":117.3306},{"date":"2019-10-17","close":123.3384},{"date":"2019-10-18","close":124.0713},{"date":"2019-10-21","close":125.0453},{"date":"2019-10-22","close":127.6779},{"date":"2019-10-23","close":128.9027},{"date":"2019-10-24","close":127.2922},{"date":"2019-10-25","close":130.5517},{"date":"2019-10-28","close":131.1496},{"date":"2019-10-29","close":132.1525},{"date":"2019-10-30","close":131.0917},{"date":"2019-10-31","close":128.8062},{"date":"2019-11-01","close":136.8006},{"date":"2019-11-04","close":141.4969},{"date":"2019-11-05","close":141.738},{"date":"2019-11-06","close":141.8923},{"date":"2019-11-07","close":144.8142},{"date":"2019-11-08","close":149.7805},{"date":"2019-11-11","close":150.7834},{"date":"2019-11-12","close":148.9512},{"date":"2019-11-13","close":145.3542},{"date":"2019-11-14","close":146.8875},{"date":"2019-11-15","close":148.8354},{"date":"2019-11-18","close":147.8036},{"date":"2019-11-19","close":146.8393},{"date":"2019-11-20","close":143.2231},{"date":"2019-11-21","close":147.0322},{"date":"2019-11-22","close":148.9994},{"date":"2019-11-25","close":151.4199},{"date":"2019-11-26","close":150.7159},{"date":"2019-11-27","close":150.8798},{"date":"2019-11-29","close":147.5914},{"date":"2019-12-02","close":146.7621},{"date":"2019-12-03","close":144.0427},{"date":"2019-12-04","close":145.1614},{"date":"2019-12-05","close":147.6687},{"date":"2019-12-06","close":151.6513},{"date":"2019-12-09","close":150.3012},{"date":"2019-12-10","close":148.2954},{"date":"2019-12-11","close":151.3717},{"date":"2019-12-12","close":157.3698},{"date":"2019-12-13","close":156.9359},{"date":"2019-12-16","close":159.2696},{"date":"2019-12-17","close":158.6427},{"date":"2019-12-18","close":160.2725},{"date":"2019-12-19","close":159.7807},{"date":"2019-12-20","close":161.3622},{"date":"2019-12-23","close":162.8955},{"date":"2019-12-24","close":162.4326},{"date":"2019-12-26","close":163.7634},{"date":"2019-12-27","close":162.5194},{"date":"2019-12-30","close":162.3555},{"date":"2019-12-31","close":160.8222},{"date":"2020-01-02","close":162.6351},{"date":"2020-01-03","close":159.8},{"date":"2020-01-06","close":159.4818},{"date":"2020-01-07","close":159.1924},{"date":"2020-01-08","close":158.932},{"date":"2020-01-09","close":157.4084},{"date":"2020-01-10","close":153.7825},{"date":"2020-01-13","close":151.8249},{"date":"2020-01-14","close":148.8354},{"date":"2020-01-15","close":149.3659},{"date":"2020-01-16","close":152.0274},{"date":"2020-01-17","close":153.0592},{"date":"2020-01-21","close":149.4623},{"date":"2020-01-22","close":149.7323},{"date":"2020-01-23","close":149.6166},{"date":"2020-01-24","close":146.2414},{"date":"2020-01-27","close":141.0533},{"date":"2020-01-28","close":145.1324},{"date":"2020-01-29","close":146.8296},{"date":"2020-01-30","close":136.5305},{"date":"2020-01-31","close":130.8506},{"date":"2020-02-03","close":134.544},{"date":"2020-02-04","close":142.2683},{"date":"2020-02-05","close":148.874},{"date":"2020-02-06","close":147.1672},{"date":"2020-02-07","close":144.4092},{"date":"2020-02-10","close":145.3735},{"date":"2020-02-11","close":148.5558},{"date":"2020-02-12","close":153.2039},{"date":"2020-02-13","close":154.3708},{"date":"2020-02-14","close":151.2656},{"date":"2020-02-18","close":148.4883},{"date":"2020-02-19","close":148.0736},{"date":"2020-02-20","close":150.1663},{"date":"2020-02-21","close":146.0099},{"date":"2020-02-24","close":136.8874},{"date":"2020-02-25","close":129.8381},{"date":"2020-02-26","close":127.0222},{"date":"2020-02-27","close":125.0164},{"date":"2020-02-28","close":127.7551},{"date":"2020-03-02","close":130.9567},{"date":"2020-03-03","close":124.0521},{"date":"2020-03-04","close":125.5178},{"date":"2020-03-05","close":115.5466},{"date":"2020-03-06","close":111.5446},{"date":"2020-03-09","close":95.4306},{"date":"2020-03-10","close":103.5889},{"date":"2020-03-11","close":96.1635},{"date":"2020-03-12","close":80.2616},{"date":"2020-03-13","close":87.7641},{"date":"2020-03-16","close":80.2616},{"date":"2020-03-17","close":78.5258},{"date":"2020-03-18","close":67.1081},{"date":"2020-03-19","close":74.9385},{"date":"2020-03-20","close":67.5999},{"date":"2020-03-23","close":68.3617},{"date":"2020-03-24","close":83.521},{"date":"2020-03-25","close":89.8664},{"date":"2020-03-26","close":95.6427},{"date":"2020-03-27","close":86.9348},{"date":"2020-03-30","close":91.7661},{"date":"2020-03-31","close":99.2301},{"date":"2020-04-01","close":92.5569},{"date":"2020-04-02","close":92.7305},{"date":"2020-04-03","close":87.822},{"date":"2020-04-06","close":99.5001},{"date":"2020-04-07","close":104.0807},{"date":"2020-04-08","close":107.6584},{"date":"2020-04-09","close":103.8685},{"date":"2020-04-13","close":100.0594},{"date":"2020-04-14","close":104.7654},{"date":"2020-04-15","close":100.0883},{"date":"2020-04-16","close":95.0352},{"date":"2020-04-17","close":101.3034},{"date":"2020-04-20","close":97.0121},{"date":"2020-04-21","close":94.1866},{"date":"2020-04-22","close":97.0314},{"date":"2020-04-23","close":100.0305},{"date":"2020-04-24","close":102.2677},{"date":"2020-04-27","close":107.0701},{"date":"2020-04-28","close":112.3932},{"date":"2020-04-29","close":123.4156},{"date":"2020-04-30","close":123.917},{"date":"2020-05-01","close":115.0259},{"date":"2020-05-04","close":112.5861},{"date":"2020-05-05","close":109.8088},{"date":"2020-05-06","close":106.858},{"date":"2020-05-07","close":108.7095},{"date":"2020-05-08","close":115.3152},{"date":"2020-05-11","close":112.3643},{"date":"2020-05-12","close":106.2504},{"date":"2020-05-13","close":104.8907},{"date":"2020-05-14","close":111.9207},{"date":"2020-05-15","close":114.3412},{"date":"2020-05-18","close":124.7174},{"date":"2020-05-19","close":120.3008},{"date":"2020-05-20","close":123.4542},{"date":"2020-05-21","close":123.1649},{"date":"2020-05-22","close":125.9036},{"date":"2020-05-26","close":132.2778},{"date":"2020-05-27","close":135.4698},{"date":"2020-05-28","close":132.7118},{"date":"2020-05-29","close":133.9365},{"date":"2020-06-01","close":134.9683},{"date":"2020-06-02","close":138.0253},{"date":"2020-06-03","close":144.4477},{"date":"2020-06-04","close":145.981},{"date":"2020-06-05","close":155.6051},{"date":"2020-06-08","close":152.6349},{"date":"2020-06-09","close":152.606},{"date":"2020-06-10","close":150.0505},{"date":"2020-06-11","close":136.9838},{"date":"2020-06-12","close":138.3724},{"date":"2020-06-15","close":141.7958},{"date":"2020-06-16","close":152.6446},{"date":"2020-06-17","close":150.012},{"date":"2020-06-18","close":148.3243},{"date":"2020-06-19","close":149.9637},{"date":"2020-06-22","close":151.5067},{"date":"2020-06-23","close":148.4883},{"date":"2020-06-24","close":137.3503},{"date":"2020-06-25","close":139.1921},{"date":"2020-06-26","close":135.3926},{"date":"2020-06-29","close":142.4516},{"date":"2020-06-30","close":143.7245},{"date":"2020-07-01","close":140.6},{"date":"2020-07-02","close":142.6348},{"date":"2020-07-06","close":145.3638},{"date":"2020-07-07","close":142.3069},{"date":"2020-07-08","close":143.3484},{"date":"2020-07-09","close":138.5364},{"date":"2020-07-10","close":142.5577},{"date":"2020-07-13","close":146.7718},{"date":"2020-07-14","close":151.5452},{"date":"2020-07-15","close":155.0651},{"date":"2020-07-16","close":152.7893},{"date":"2020-07-17","close":153.4064},{"date":"2020-07-20","close":151.632},{"date":"2020-07-21","close":154.5829},{"date":"2020-07-22","close":156.9455},{"date":"2020-07-23","close":157.6591},{"date":"2020-07-24","close":155.1422},{"date":"2020-07-27","close":157.4662},{"date":"2020-07-28","close":152.6832},{"date":"2020-07-29","close":157.5916},{"date":"2020-07-30","close":151.3138},{"date":"2020-07-31","close":149.8287},{"date":"2020-08-03","close":153.9368},{"date":"2020-08-04","close":155.1036},{"date":"2020-08-05","close":163.5126},{"date":"2020-08-06","close":162.6351},{"date":"2020-08-07","close":167.3989},{"date":"2020-08-10","close":174.7953},{"date":"2020-08-11","close":169.3565},{"date":"2020-08-12","close":172.2302},{"date":"2020-08-13","close":172.0084},{"date":"2020-08-14","close":172.9342},{"date":"2020-08-17","close":172.6931},{"date":"2020-08-18","close":170.263},{"date":"2020-08-19","close":169.1733},{"date":"2020-08-20","close":168.3247},{"date":"2020-08-21","close":168.8165},{"date":"2020-08-24","close":170.6584},{"date":"2020-08-25","close":170.5137},{"date":"2020-08-26","close":171.2563},{"date":"2020-08-27","close":172.6353},{"date":"2020-08-28","close":176.0201},{"date":"2020-08-31","close":170.7355},{"date":"2020-09-01","close":176.0297},{"date":"2020-09-02","close":177.997},{"date":"2020-09-03","close":168.1704},{"date":"2020-09-04","close":170.1376},{"date":"2020-09-08","close":166.2224},{"date":"2020-09-09","close":169.6169},{"date":"2020-09-10","close":165.8271},{"date":"2020-09-11","close":168.4018},{"date":"2020-09-14","close":170.2823},{"date":"2020-09-15","close":170.263},{"date":"2020-09-16","close":175.075},{"date":"2020-09-17","close":174.3325},{"date":"2020-09-18","close":169.9158},{"date":"2020-09-21","close":161.5068},{"date":"2020-09-22","close":161.9794},{"date":"2020-09-23","close":156.203},{"date":"2020-09-24","close":160.6871},{"date":"2020-09-25","close":162.1433},{"date":"2020-09-28","close":169.4626},{"date":"2020-09-29","close":167.9968},{"date":"2020-09-30","close":168.2765},{"date":"2020-10-01","close":169.0961},{"date":"2020-10-02","close":178.4213},{"date":"2020-10-05","close":190.649},{"date":"2020-10-06","close":186.9556},{"date":"2020-10-07","close":191.8641},{"date":"2020-10-08","close":192.3752},{"date":"2020-10-09","close":189.9161},{"date":"2020-10-12","close":191.9991},{"date":"2020-10-13","close":187.3414},{"date":"2020-10-14","close":181.4203},{"date":"2020-10-15","close":181.7096},{"date":"2020-10-16","close":186.0588},{"date":"2020-10-19","close":180.7549},{"date":"2020-10-20","close":182.5679},{"date":"2020-10-21","close":180.2053},{"date":"2020-10-22","close":178.7877},{"date":"2020-10-23","close":181.5264},{"date":"2020-10-26","close":175.6246},{"date":"2020-10-27","close":168.5754},{"date":"2020-10-28","close":164.6409},{"date":"2020-10-29","close":167.0421},{"date":"2020-10-30","close":171.9313},{"date":"2020-11-02","close":185.7984},{"date":"2020-11-03","close":194.2653},{"date":"2020-11-04","close":172.7992},{"date":"2020-11-05","close":181.7482},{"date":"2020-11-06","close":184.6316},{"date":"2020-11-09","close":198.4794},{"date":"2020-11-10","close":201.8064},{"date":"2020-11-11","close":199.8584},{"date":"2020-11-12","close":194.7185},{"date":"2020-11-13","close":199.8777},{"date":"2020-11-16","close":210.0611},{"date":"2020-11-17","close":206.9656},{"date":"2020-11-18","close":208.5375},{"date":"2020-11-19","close":209.2607},{"date":"2020-11-20","close":211.9608},{"date":"2020-11-23","close":218.2386},{"date":"2020-11-24","close":229.4249},{"date":"2020-11-25","close":222.2406},{"date":"2020-11-27","close":224.6033},{"date":"2020-11-30","close":218.8847},{"date":"2020-12-01","close":225.3072},{"date":"2020-12-02","close":223.1471},{"date":"2020-12-03","close":228.4992},{"date":"2020-12-04","close":236.86},{"date":"2020-12-07","close":237.6893},{"date":"2020-12-08","close":234.3334},{"date":"2020-12-09","close":237.9497},{"date":"2020-12-10","close":233.3498},{"date":"2020-12-11","close":232.1733},{"date":"2020-12-14","close":230.37},{"date":"2020-12-15","close":230.4568},{"date":"2020-12-16","close":224.1982},{"date":"2020-12-17","close":220.987},{"date":"2020-12-18","close":219.4248},{"date":"2020-12-21","close":221.3631},{"date":"2020-12-22","close":219.2801},{"date":"2020-12-23","close":222.6938},{"date":"2020-12-24","close":224.3236},{"date":"2020-12-28","close":218.8944},{"date":"2020-12-29","close":218.3544},{"date":"2020-12-30","close":221.8549},{"date":"2020-12-31","close":223.6389},{"date":"2021-01-04","close":221.4595},{"date":"2021-01-05","close":227.1684},{"date":"2021-01-06","close":247.4001},{"date":"2021-01-07","close":255.2401},{"date":"2021-01-08","close":250.8717},{"date":"2021-01-11","close":248.2681},{"date":"2021-01-12","close":252.7908},{"date":"2021-01-13","close":245.375},{"date":"2021-01-14","close":251.0839},{"date":"2021-01-15","close":246.0404},{"date":"2021-01-19","close":251.5274},{"date":"2021-01-20","close":250.92},{"date":"2021-01-21","close":249.9749},{"date":"2021-01-22","close":249.3674},{"date":"2021-01-25","close":244.4782},{"date":"2021-01-26","close":239.3576},{"date":"2021-01-27","close":227.8434},{"date":"2021-01-28","close":244.5168},{"date":"2021-01-29","close":234.343},{"date":"2021-02-01","close":244.2467},{"date":"2021-02-02","close":241.7298},{"date":"2021-02-03","close":241.8552},{"date":"2021-02-04","close":250.5632},{"date":"2021-02-05","close":256.2528},{"date":"2021-02-08","close":262.5209},{"date":"2021-02-09","close":267.3908},{"date":"2021-02-10","close":266.9568},{"date":"2021-02-11","close":269.8402},{"date":"2021-02-12","close":276.012},{"date":"2021-02-16","close":277.8056},{"date":"2021-02-17","close":267.9018},{"date":"2021-02-18","close":264.9896},{"date":"2021-02-19","close":279.6668},{"date":"2021-02-22","close":287.8443},{"date":"2021-02-23","close":295.4336},{"date":"2021-02-24","close":301.374},{"date":"2021-02-25","close":284.5848},{"date":"2021-02-26","close":286.7739},{"date":"2021-03-01","close":291.7016},{"date":"2021-03-02","close":282.9552},{"date":"2021-03-03","close":284.4113},{"date":"2021-03-04","close":278.3071},{"date":"2021-03-05","close":290.2263},{"date":"2021-03-08","close":291.8077},{"date":"2021-03-09","close":284.7199},{"date":"2021-03-10","close":292.2513},{"date":"2021-03-11","close":299.696},{"date":"2021-03-12","close":306.5234},{"date":"2021-03-15","close":311.943},{"date":"2021-03-16","close":303.6306},{"date":"2021-03-17","close":310.4194},{"date":"2021-03-18","close":306.7742},{"date":"2021-03-19","close":304.7298},{"date":"2021-03-22","close":300.3711},{"date":"2021-03-23","close":289.233},{"date":"2021-03-24","close":294.5175},{"date":"2021-03-25","close":303.0326},{"date":"2021-03-26","close":318.0955},{"date":"2021-03-29","close":312.8978},{"date":"2021-03-30","close":321.326},{"date":"2021-03-31","close":317.5652},{"date":"2021-04-01","close":319.8795},{"date":"2021-04-05","close":319.706},{"date":"2021-04-06","close":313.8235},{"date":"2021-04-07","close":310.5159},{"date":"2021-04-08","close":309.7926},{"date":"2021-04-09","close":313.1292},{"date":"2021-04-12","close":316.1765},{"date":"2021-04-13","close":313.9586},{"date":"2021-04-14","close":313.4667},{"date":"2021-04-15","close":313.785},{"date":"2021-04-16","close":316.4369},{"date":"2021-04-19","close":313.0135},{"date":"2021-04-20","close":299.6574},{"date":"2021-04-21","close":305.4531},{"date":"2021-04-22","close":298.9342},{"date":"2021-04-23","close":307.565},{"date":"2021-04-26","close":313.3799},{"date":"2021-04-27","close":313.2353},{"date":"2021-04-28","close":313.2642},{"date":"2021-04-29","close":315.6558},{"date":"2021-04-30","close":308.539},{"date":"2021-05-03","close":310.3231},{"date":"2021-05-04","close":318.1823},{"date":"2021-05-05","close":320.8439},{"date":"2021-05-06","close":330.3618},{"date":"2021-05-07","close":334.9424},{"date":"2021-05-10","close":335.7236},{"date":"2021-05-11","close":328.1921},{"date":"2021-05-12","close":317.5459},{"date":"2021-05-13","close":321.1814},{"date":"2021-05-14","close":329.6},{"date":"2021-05-17","close":328.8768},{"date":"2021-05-18","close":319.5131},{"date":"2021-05-19","close":309.8794},{"date":"2021-05-20","close":307.9218},{"date":"2021-05-21","close":309.9855},{"date":"2021-05-24","close":314.2961},{"date":"2021-05-25","close":312.811},{"date":"2021-05-26","close":315.164},{"date":"2021-05-27","close":321.7311},{"date":"2021-05-28","close":322.0493},{"date":"2021-06-01","close":327.3435},{"date":"2021-06-02","close":326.3985},{"date":"2021-06-03","close":324.1323},{"date":"2021-06-04","close":320.2267},{"date":"2021-06-07","close":304.7491},{"date":"2021-06-08","close":312.676},{"date":"2021-06-09","close":303.4859},{"date":"2021-06-10","close":292.5021},{"date":"2021-06-11","close":294.4501},{"date":"2021-06-14","close":292.1743},{"date":"2021-06-15","close":298.78},{"date":"2021-06-16","close":296.0702},{"date":"2021-06-17","close":283.6881},{"date":"2021-06-18","close":278.6446},{"date":"2021-06-21","close":288.5387},{"date":"2021-06-22","close":292.9167},{"date":"2021-06-23","close":297.1308},{"date":"2021-06-24","close":305.5013},{"date":"2021-06-25","close":301.8079},{"date":"2021-06-28","close":306.7067},{"date":"2021-06-29","close":303.7848},{"date":"2021-06-30","close":307.6325},{"date":"2021-07-01","close":309.889},{"date":"2021-07-02","close":308.1726},{"date":"2021-07-06","close":300.3228},{"date":"2021-07-07","close":301.6344},{"date":"2021-07-08","close":295.2986},{"date":"2021-07-09","close":306.1571},{"date":"2021-07-12","close":310.1205},{"date":"2021-07-13","close":303.2352},{"date":"2021-07-14","close":301.4415},{"date":"2021-07-15","close":303.4859},{"date":"2021-07-16","close":295.1636},{"date":"2021-07-19","close":288.1915},{"date":"2021-07-20","close":300.4867},{"date":"2021-07-21","close":311.6634},{"date":"2021-07-22","close":308.5583},{"date":"2021-07-23","close":312.5023},{"date":"2021-07-26","close":316.2151},{"date":"2021-07-27","close":315.0965},{"date":"2021-07-28","close":314.2671},{"date":"2021-07-29","close":310.9594},{"date":"2021-07-30","close":317.7966},{"date":"2021-08-02","close":314.6336},{"date":"2021-08-03","close":326.167},{"date":"2021-08-04","close":312.1263},{"date":"2021-08-05","close":313.785},{"date":"2021-08-06","close":319.6289},{"date":"2021-08-09","close":320.9692},{"date":"2021-08-10","close":328.3947},{"date":"2021-08-11","close":344.7498},{"date":"2021-08-12","close":348.4528},{"date":"2021-08-13","close":340.5164},{"date":"2021-08-16","close":338.6841},{"date":"2021-08-17","close":332.792},{"date":"2021-08-18","close":328.0282},{"date":"2021-08-19","close":319.6191},{"date":"2021-08-20","close":318.3559},{"date":"2021-08-23","close":325.9452},{"date":"2021-08-24","close":331.6445},{"date":"2021-08-25","close":337.8741},{"date":"2021-08-26","close":335.2415},{"date":"2021-08-27","close":342.551},{"date":"2021-08-30","close":341.7121},{"date":"2021-08-31","close":340.0727},{"date":"2021-09-01","close":334.9424},{"date":"2021-09-02","close":341.1335},{"date":"2021-09-03","close":338.8384},{"date":"2021-09-07","close":333.4188},{"date":"2021-09-08","close":327.5942},{"date":"2021-09-09","close":329.8797},{"date":"2021-09-10","close":329.1179},{"date":"2021-09-13","close":331.2201},{"date":"2021-09-14","close":319.4842},{"date":"2021-09-15","close":329.4168},{"date":"2021-09-16","close":333.8528},{"date":"2021-09-17","close":329.2818},{"date":"2021-09-20","close":317.864},{"date":"2021-09-21","close":318.4813},{"date":"2021-09-22","close":333.5635},{"date":"2021-09-23","close":342.5993},{"date":"2021-09-24","close":343.795},{"date":"2021-09-27","close":352.7923},{"date":"2021-09-28","close":349.8896},{"date":"2021-09-29","close":349.1761},{"date":"2021-09-30","close":338.4141},{"date":"2021-10-01","close":345.3766},{"date":"2021-10-04","close":336.3215},{"date":"2021-10-05","close":340.4584},{"date":"2021-10-06","close":334.3061},{"date":"2021-10-07","close":339.8605},{"date":"2021-10-08","close":330.3426},{"date":"2021-10-11","close":330.6801},{"date":"2021-10-12","close":330.4969},{"date":"2021-10-13","close":327.3435},{"date":"2021-10-14","close":339.7738},{"date":"2021-10-15","close":336.8808},{"date":"2021-10-18","close":337.7776},{"date":"2021-10-19","close":340.8345},{"date":"2021-10-20","close":352.8694},{"date":"2021-10-21","close":352.368},{"date":"2021-10-22","close":355.1549},{"date":"2021-10-25","close":353.1974},{"date":"2021-10-26","close":344.4508},{"date":"2021-10-27","close":335.1546},{"date":"2021-10-28","close":354.0845},{"date":"2021-10-29","close":365.589},{"date":"2021-11-01","close":369.6585},{"date":"2021-11-02","close":372.4165},{"date":"2021-11-03","close":367.672},{"date":"2021-11-04","close":372.2044},{"date":"2021-11-05","close":377.9807},{"date":"2021-11-08","close":378.7811},{"date":"2021-11-09","close":377.5372},{"date":"2021-11-10","close":366.428},{"date":"2021-11-11","close":368.8099},{"date":"2021-11-12","close":369.3017},{"date":"2021-11-15","close":370.5844},{"date":"2021-11-16","close":368.0577},{"date":"2021-11-17","close":366.1869},{"date":"2021-11-18","close":364.3932},{"date":"2021-11-19","close":361.8763},{"date":"2021-11-22","close":363.5061},{"date":"2021-11-23","close":361.8088},{"date":"2021-11-24","close":360.5552},{"date":"2021-11-26","close":349.3111},{"date":"2021-11-29","close":344.2869},{"date":"2021-11-30","close":326.6588},{"date":"2021-12-01","close":320.9499},{"date":"2021-12-02","close":327.3145},{"date":"2021-12-03","close":320.9596},{"date":"2021-12-06","close":332.5895},{"date":"2021-12-07","close":344.0265},{"date":"2021-12-08","close":344.229},{"date":"2021-12-09","close":343.8143},{"date":"2021-12-10","close":335.4054},{"date":"2021-12-13","close":326.1959},{"date":"2021-12-14","close":325.5401},{"date":"2021-12-15","close":328.9828},{"date":"2021-12-16","close":325.4341},{"date":"2021-12-17","close":320.4774},{"date":"2021-12-20","close":310.4966},{"date":"2021-12-21","close":317.218},{"date":"2021-12-22","close":314.055},{"date":"2021-12-23","close":319.8988},{"date":"2021-12-27","close":321.6057},{"date":"2021-12-28","close":321.6732},{"date":"2021-12-29","close":322.2036},{"date":"2021-12-30","close":318.1245},{"date":"2021-12-31","close":320.4389},{"date":"2022-01-03","close":318.8477},{"date":"2022-01-04","close":334.711},{"date":"2022-01-05","close":323.0716},{"date":"2022-01-06","close":323.2162},{"date":"2022-01-07","close":314.3539},{"date":"2022-01-10","close":310.7184},{"date":"2022-01-11","close":322.0782},{"date":"2022-01-12","close":320.111},{"date":"2022-01-13","close":324.219},{"date":"2022-01-14","close":316.1283},{"date":"2022-01-18","close":302.994},{"date":"2022-01-19","close":296.3401},{"date":"2022-01-20","close":296.1569},{"date":"2022-01-21","close":286.5714},{"date":"2022-01-24","close":301.0558},{"date":"2022-01-25","close":297.4009},{"date":"2022-01-26","close":296.7838},{"date":"2022-01-27","close":308.3942},{"date":"2022-01-28","close":306.4367},{"date":"2022-01-31","close":308.7029},{"date":"2022-02-01","close":318.2401},{"date":"2022-02-02","close":314.5854},{"date":"2022-02-03","close":312.8592},{"date":"2022-02-04","close":301.1523},{"date":"2022-02-07","close":304.5176},{"date":"2022-02-08","close":311.8563},{"date":"2022-02-09","close":322.2711},{"date":"2022-02-10","close":314.0646},{"date":"2022-02-11","close":301.7501},{"date":"2022-02-14","close":302.0779},{"date":"2022-02-15","close":311.3548},{"date":"2022-02-16","close":313.5246},{"date":"2022-02-17","close":303.0037},{"date":"2022-02-18","close":300.699},{"date":"2022-02-22","close":301.1811},{"date":"2022-02-23","close":288.5291},{"date":"2022-02-24","close":297.3238},{"date":"2022-02-25","close":305.0288},{"date":"2022-02-28","close":310.1494},{"date":"2022-03-01","close":301.8754},{"date":"2022-03-02","close":314.6721},{"date":"2022-03-03","close":316.9191},{"date":"2022-03-04","close":305.2216},{"date":"2022-03-07","close":287.6033},{"date":"2022-03-08","close":299.5996},{"date":"2022-03-09","close":304.5273},{"date":"2022-03-10","close":309.7926},{"date":"2022-03-11","close":311.2391},{"date":"2022-03-14","close":308.838},{"date":"2022-03-15","close":316.6394},{"date":"2022-03-16","close":325.5209},{"date":"2022-03-17","close":334.4025},{"date":"2022-03-18","close":333.8914},{"date":"2022-03-21","close":335.3958},{"date":"2022-03-22","close":343.6504},{"date":"2022-03-23","close":341.7892},{"date":"2022-03-24","close":346.1769},{"date":"2022-03-25","close":350.6997},{"date":"2022-03-28","close":350.4393},{"date":"2022-03-29","close":352.1752},{"date":"2022-03-30","close":346.3794},{"date":"2022-03-31","close":342.5414},{"date":"2022-04-01","close":341.3746},{"date":"2022-04-04","close":337.4207},{"date":"2022-04-05","close":330.0148},{"date":"2022-04-06","close":313.8621},{"date":"2022-04-07","close":309.4744},{"date":"2022-04-08","close":305.7423},{"date":"2022-04-11","close":304.7588},{"date":"2022-04-12","close":307.43},{"date":"2022-04-13","close":313.1678},{"date":"2022-04-14","close":319.2624},{"date":"2022-04-18","close":327.4399},{"date":"2022-04-19","close":338.9444},{"date":"2022-04-20","close":340.497},{"date":"2022-04-21","close":325.6752},{"date":"2022-04-22","close":303.4472},{"date":"2022-04-25","close":302.1069},{"date":"2022-04-26","close":291.4799},{"date":"2022-04-27","close":298.5774},{"date":"2022-04-28","close":307.1406},{"date":"2022-04-29","close":305.2313},{"date":"2022-05-02","close":296.0798},{"date":"2022-05-03","close":301.3065},{"date":"2022-05-04","close":309.079},{"date":"2022-05-05","close":292.3863},{"date":"2022-05-06","close":284.9224},{"date":"2022-05-09","close":276.5906},{"date":"2022-05-10","close":283.2155},{"date":"2022-05-11","close":270.8046},{"date":"2022-05-12","close":272.9261},{"date":"2022-05-13","close":278.1528},{"date":"2022-05-16","close":272.8393},{"date":"2022-05-17","close":280.1008},{"date":"2022-05-18","close":263.6492},{"date":"2022-05-19","close":262.8873},{"date":"2022-05-20","close":260.2933},{"date":"2022-05-23","close":264.3724},{"date":"2022-05-24","close":258.1911},{"date":"2022-05-25","close":265.9828},{"date":"2022-05-26","close":274.6812},{"date":"2022-05-27","close":286.8511},{"date":"2022-05-31","close":287.5454},{"date":"2022-06-01","close":283.0323},{"date":"2022-06-02","close":289.0112},{"date":"2022-06-03","close":290.5059},{"date":"2022-06-06","close":296.3112},{"date":"2022-06-07","close":301.5282},{"date":"2022-06-08","close":294.3054},{"date":"2022-06-09","close":287.7576},{"date":"2022-06-10","close":270.2259},{"date":"2022-06-13","close":255.6066},{"date":"2022-06-14","close":250.8428},{"date":"2022-06-15","close":256.4745},{"date":"2022-06-16","close":236.7828},{"date":"2022-06-17","close":231.1414},{"date":"2022-06-21","close":233.4462},{"date":"2022-06-22","close":232.7422},{"date":"2022-06-23","close":227.4287},{"date":"2022-06-24","close":239.4348},{"date":"2022-06-27","close":243.0028},{"date":"2022-06-28","close":239.1454},{"date":"2022-06-29","close":232.4723},{"date":"2022-06-30","close":234.2466},{"date":"2022-07-01","close":235.6449},{"date":"2022-07-05","close":236.2524},{"date":"2022-07-06","close":232.964},{"date":"2022-07-07","close":242.1349},{"date":"2022-07-08","close":239.9844},{"date":"2022-07-11","close":240.4377},{"date":"2022-07-12","close":242.0288},{"date":"2022-07-13","close":242.0963},{"date":"2022-07-14","close":239.6662},{"date":"2022-07-15","close":242.8581},{"date":"2022-07-18","close":247.8823},{"date":"2022-07-19","close":260.8623},{"date":"2022-07-20","close":265.8093},{"date":"2022-07-21","close":269.8112},{"date":"2022-07-22","close":264.5074},{"date":"2022-07-25","close":267.9212},{"date":"2022-07-26","close":266.3589},{"date":"2022-07-27","close":276.986},{"date":"2022-07-28","close":293.9583},{"date":"2022-07-29","close":311.162},{"date":"2022-08-01","close":308.2786},{"date":"2022-08-02","close":302.8976},{"date":"2022-08-03","close":306.2728},{"date":"2022-08-04","close":307.8253},{"date":"2022-08-05","close":311.8948},{"date":"2022-08-08","close":310.6508},{"date":"2022-08-09","close":308.4811},{"date":"2022-08-10","close":316.2537},{"date":"2022-08-11","close":320.3714},{"date":"2022-08-12","close":324.547},{"date":"2022-08-15","close":325.4823},{"date":"2022-08-16","close":327.2086},{"date":"2022-08-17","close":319.5613},{"date":"2022-08-18","close":311.702},{"date":"2022-08-19","close":305.3952},{"date":"2022-08-22","close":296.5812},{"date":"2022-08-23","close":296.0605},{"date":"2022-08-24","close":297.0151},{"date":"2022-08-25","close":308.1726},{"date":"2022-08-26","close":295.4916},{"date":"2022-08-29","close":290.4867},{"date":"2022-08-30","close":282.4731},{"date":"2022-08-31","close":281.6244},{"date":"2022-09-01","close":278.3939},{"date":"2022-09-02","close":279.3774},{"date":"2022-09-06","close":281.6629},{"date":"2022-09-07","close":286.5135},{"date":"2022-09-08","close":294.0547},{"date":"2022-09-09","close":300.0432},{"date":"2022-09-12","close":302.2225},{"date":"2022-09-13","close":284.1606},{"date":"2022-09-14","close":279.6571},{"date":"2022-09-15","close":278.4131},{"date":"2022-09-16","close":275.8383},{"date":"2022-09-19","close":284.8839},{"date":"2022-09-20","close":279.4257},{"date":"2022-09-21","close":272.7814},{"date":"2022-09-22","close":263.5238},{"date":"2022-09-23","close":253.9769},{"date":"2022-09-26","close":250.7367},{"date":"2022-09-27","close":255.0184},{"date":"2022-09-28","close":267.1401},{"date":"2022-09-29","close":260.5151},{"date":"2022-09-30","close":260.4861},{"date":"2022-10-03","close":271.5664},{"date":"2022-10-04","close":283.7652},{"date":"2022-10-05","close":283.3988},{"date":"2022-10-06","close":283.1094},{"date":"2022-10-07","close":274.3726},{"date":"2022-10-10","close":271.9618},{"date":"2022-10-11","close":267.8536},{"date":"2022-10-12","close":266.7158},{"date":"2022-10-13","close":273.2443},{"date":"2022-10-14","close":267.1208},{"date":"2022-10-17","close":277.5741},{"date":"2022-10-18","close":284.8356},{"date":"2022-10-19","close":276.6195},{"date":"2022-10-20","close":265.5586},{"date":"2022-10-21","close":274.5269},{"date":"2022-10-24","close":280.3611},{"date":"2022-10-25","close":284.4209},{"date":"2022-10-26","close":285.665},{"date":"2022-10-27","close":287.9215},{"date":"2022-10-28","close":298.5485},{"date":"2022-10-31","close":304.4502},{"date":"2022-11-01","close":309.7444},{"date":"2022-11-02","close":298.4135},{"date":"2022-11-03","close":305.0481},{"date":"2022-11-04","close":312.3192},{"date":"2022-11-07","close":311.4706},{"date":"2022-11-08","close":316.1379},{"date":"2022-11-09","close":306.3499},{"date":"2022-11-10","close":332.6088},{"date":"2022-11-11","close":336.8518},{"date":"2022-11-14","close":345.338},{"date":"2022-11-15","close":342.2328},{"date":"2022-11-16","close":334.8172},{"date":"2022-11-17","close":335.0293},{"date":"2022-11-18","close":333.3706},{"date":"2022-11-21","close":336.6397},{"date":"2022-11-22","close":343.5347},{"date":"2022-11-23","close":345.6563},{"date":"2022-11-25","close":346.2252},{"date":"2022-11-28","close":335.1932},{"date":"2022-11-29","close":330.5065},{"date":"2022-11-30","close":340.4392},{"date":"2022-12-01","close":343.7083},{"date":"2022-12-02","close":343.8529},{"date":"2022-12-05","close":333.3417},{"date":"2022-12-06","close":334.9039},{"date":"2022-12-07","close":338.983},{"date":"2022-12-08","close":348.7421},{"date":"2022-12-09","close":340.0535},{"date":"2022-12-12","close":347.5945},{"date":"2022-12-13","close":353.9302},{"date":"2022-12-14","close":355.0103},{"date":"2022-12-15","close":344.6823},{"date":"2022-12-16","close":340.9021},{"date":"2022-12-19","close":338.7227},{"date":"2022-12-20","close":338.1055},{"date":"2022-12-21","close":346.9967},{"date":"2022-12-22","close":338.3658},{"date":"2022-12-23","close":342.551},{"date":"2022-12-27","close":345.8877},{"date":"2022-12-28","close":339.3303},{"date":"2022-12-29","close":343.5057},{"date":"2022-12-30","close":342.744},{"date":"2023-01-03","close":343.9879},{"date":"2023-01-04","close":352.9562},{"date":"2023-01-05","close":351.1048},{"date":"2023-01-06","close":363.8821},{"date":"2023-01-09","close":362.5899},{"date":"2023-01-10","close":367.8649},{"date":"2023-01-11","close":370.2757},{"date":"2023-01-12","close":377.7975},{"date":"2023-01-13","close":378.2507},{"date":"2023-01-17","close":375.0009},{"date":"2023-01-18","close":372.243},{"date":"2023-01-19","close":360.0151},{"date":"2023-01-20","close":369.9864},{"date":"2023-01-23","close":378.0482},{"date":"2023-01-24","close":379.7551},{"date":"2023-01-25","close":378.4822},{"date":"2023-01-26","close":416.0912},{"date":"2023-01-27","close":418.6082},{"date":"2023-01-30","close":413.7383},{"date":"2023-01-31","close":425.2236},{"date":"2023-02-01","close":438.6759},{"date":"2023-02-02","close":439.9296},{"date":"2023-02-03","close":438.8399},{"date":"2023-02-06","close":437.7694},{"date":"2023-02-07","close":441.0782},{"date":"2023-02-08","close":443.1488},{"date":"2023-02-09","close":435.3895},{"date":"2023-02-10","close":434.064},{"date":"2023-02-13","close":444.5613},{"date":"2023-02-14","close":441.7846},{"date":"2023-02-15","close":455.3488},{"date":"2023-02-16","close":446.9993},{"date":"2023-02-17","close":446.2544},{"date":"2023-02-21","close":431.1325},{"date":"2023-02-22","close":427.7076},{"date":"2023-02-23","close":432.1},{"date":"2023-02-24","close":435.7861},{"date":"2023-02-27","close":448.199},{"date":"2023-02-28","close":453.2976},{"date":"2023-03-01","close":452.5914},{"date":"2023-03-02","close":455.3004},{"date":"2023-03-03","close":463.9788},{"date":"2023-03-06","close":459.5767},{"date":"2023-03-07","close":460.2927},{"date":"2023-03-08","close":461.8406},{"date":"2023-03-09","close":438.9402},{"date":"2023-03-10","close":415.3238},{"date":"2023-03-13","close":394.8807},{"date":"2023-03-14","close":402.5626},{"date":"2023-03-15","close":381.0166},{"date":"2023-03-16","close":384.248},{"date":"2023-03-17","close":358.0581},{"date":"2023-03-20","close":366.1463},{"date":"2023-03-21","close":385.3413},{"date":"2023-03-22","close":376.5565},{"date":"2023-03-23","close":369.755},{"date":"2023-03-24","close":358.7256},{"date":"2023-03-27","close":360.709},{"date":"2023-03-28","close":362.7794},{"date":"2023-03-29","close":371.6223},{"date":"2023-03-30","close":373.6443},{"date":"2023-03-31","close":382.8935},{"date":"2023-04-03","close":376.421},{"date":"2023-04-04","close":347.4544},{"date":"2023-04-05","close":339.8499},{"date":"2023-04-06","close":343.7199},{"date":"2023-04-10","close":353.0561},{"date":"2023-04-11","close":358.5031},{"date":"2023-04-12","close":363.8436},{"date":"2023-04-13","close":361.2024},{"date":"2023-04-14","close":365.7592},{"date":"2023-04-17","close":371.0515},{"date":"2023-04-18","close":374.6892},{"date":"2023-04-19","close":366.2625},{"date":"2023-04-20","close":363.2728},{"date":"2023-04-21","close":360.5445},{"date":"2023-04-24","close":371.1385},{"date":"2023-04-25","close":365.3626},{"date":"2023-04-26","close":362.8181},{"date":"2023-04-27","close":346.0322},{"date":"2023-04-28","close":349.37},{"date":"2023-05-01","close":349.8828},{"date":"2023-05-02","close":343.865},{"date":"2023-05-03","close":338.8437},{"date":"2023-05-04","close":317.7041},{"date":"2023-05-05","close":330.9296},{"date":"2023-05-08","close":329.8074},{"date":"2023-05-09","close":331.0317},{"date":"2023-05-10","close":326.5424},{"date":"2023-05-11","close":324.6282},{"date":"2023-05-12","close":322.2767},{"date":"2023-05-15","close":327.3976},{"date":"2023-05-16","close":317.2918},{"date":"2023-05-17","close":330.5945},{"date":"2023-05-18","close":334.8895},{"date":"2023-05-19","close":339.1455},{"date":"2023-05-22","close":336.415},{"date":"2023-05-23","close":333.8983},{"date":"2023-05-24","close":324.395},{"date":"2023-05-25","close":331.8674},{"date":"2023-05-26","close":341.0403},{"date":"2023-05-30","close":336.7162},{"date":"2023-05-31","close":324.3464},{"date":"2023-06-01","close":329.6908},{"date":"2023-06-02","close":351.3696},{"date":"2023-06-05","close":347.5119},{"date":"2023-06-06","close":360.6591},{"date":"2023-06-07","close":376.566},{"date":"2023-06-08","close":378.5871},{"date":"2023-06-09","close":378.0138},{"date":"2023-06-12","close":379.52},{"date":"2023-06-13","close":398.4877},{"date":"2023-06-14","close":394.494},{"date":"2023-06-15","close":398.3614},{"date":"2023-06-16","close":391.6858},{"date":"2023-06-20","close":395.4948},{"date":"2023-06-21","close":402.3454},{"date":"2023-06-22","close":391.0833},{"date":"2023-06-23","close":392.9393},{"date":"2023-06-26","close":401.1016},{"date":"2023-06-27","close":411.2948},{"date":"2023-06-28","close":418.1939},{"date":"2023-06-29","close":423.3051},{"date":"2023-06-30","close":432.7695},{"date":"2023-07-03","close":435.9373},{"date":"2023-07-05","close":429.1353},{"date":"2023-07-06","close":416.1631},{"date":"2023-07-07","close":421.3034},{"date":"2023-07-10","close":432.3809},{"date":"2023-07-11","close":444.3815},{"date":"2023-07-12","close":453.9528},{"date":"2023-07-13","close":445.4601},{"date":"2023-07-14","close":432.8473},{"date":"2023-07-17","close":438.7165},{"date":"2023-07-18","close":451.3583},{"date":"2023-07-19","close":447.4618},{"date":"2023-07-20","close":445.7613},{"date":"2023-07-21","close":437.6864},{"date":"2023-07-24","close":437.4727},{"date":"2023-07-25","close":437.4824},{"date":"2023-07-26","close":432.4101},{"date":"2023-07-27","close":428.6398},{"date":"2023-07-28","close":433.4497},{"date":"2023-07-31","close":451.5333},{"date":"2023-08-01","close":460.5896},{"date":"2023-08-02","close":454.9148},{"date":"2023-08-03","close":451.8442},{"date":"2023-08-04","close":452.6313},{"date":"2023-08-07","close":472.7942},{"date":"2023-08-08","close":468.3789},{"date":"2023-08-09","close":466.605},{"date":"2023-08-10","close":470.0943},{"date":"2023-08-11","close":475.8352},{"date":"2023-08-14","close":475.036},{"date":"2023-08-15","close":469.3536},{"date":"2023-08-16","close":452.3651},{"date":"2023-08-17","close":441.2343},{"date":"2023-08-18","close":439.977},{"date":"2023-08-21","close":441.0199},{"date":"2023-08-22","close":430.4446},{"date":"2023-08-23","close":437.4136},{"date":"2023-08-24","close":434.4214},{"date":"2023-08-25","close":437.745},{"date":"2023-08-28","close":445.5229},{"date":"2023-08-29","close":462.5797},{"date":"2023-08-30","close":465.3185},{"date":"2023-08-31","close":464.4705},{"date":"2023-09-01","close":478.73},{"date":"2023-09-05","close":458.7004},{"date":"2023-09-06","close":463.028},{"date":"2023-09-07","close":455.4742},{"date":"2023-09-08","close":452.0239},{"date":"2023-09-11","close":447.0628},{"date":"2023-09-12","close":445.5716},{"date":"2023-09-13","close":436.01},{"date":"2023-09-14","close":441.8387},{"date":"2023-09-15","close":440.5618},{"date":"2023-09-18","close":442.131},{"date":"2023-09-19","close":439.6261},{"date":"2023-09-20","close":436.6826},{"date":"2023-09-21","close":424.7039},{"date":"2023-09-22","close":422.3159},{"date":"2023-09-25","close":432.5793},{"date":"2023-09-26","close":426.6045},{"date":"2023-09-27","close":434.9184},{"date":"2023-09-28","close":436.8678},{"date":"2023-09-29","close":433.3102},{"date":"2023-10-02","close":426.2926},{"date":"2023-10-03","close":415.1715},{"date":"2023-10-04","close":413.4074},{"date":"2023-10-05","close":410.269},{"date":"2023-10-06","close":422.3256},{"date":"2023-10-09","close":426.0685},{"date":"2023-10-10","close":437.5013},{"date":"2023-10-11","close":442.5696},{"date":"2023-10-12","close":433.203},{"date":"2023-10-13","close":422.082},{"date":"2023-10-16","close":429.8988},{"date":"2023-10-17","close":441.5657},{"date":"2023-10-18","close":418.466},{"date":"2023-10-19","close":400.7756},{"date":"2023-10-20","close":396.1069},{"date":"2023-10-23","close":398.5242},{"date":"2023-10-24","close":396.0582},{"date":"2023-10-25","close":389.0406},{"date":"2023-10-26","close":393.5436},{"date":"2023-10-27","close":388.9139},{"date":"2023-10-30","close":400.5417},{"date":"2023-10-31","close":395.9802},{"date":"2023-11-01","close":399.109},{"date":"2023-11-02","close":421.9846},{"date":"2023-11-03","close":440.0745},{"date":"2023-11-06","close":427.433},{"date":"2023-11-07","close":430.6602},{"date":"2023-11-08","close":426.9439},{"date":"2023-11-09","close":427.8437},{"date":"2023-11-10","close":446.4741},{"date":"2023-11-13","close":452.3419},{"date":"2023-11-14","close":467.168},{"date":"2023-11-15","close":468.9479},{"date":"2023-11-16","close":463.9113},{"date":"2023-11-17","close":470.3855},{"date":"2023-11-20","close":461.4077},{"date":"2023-11-21","close":455.9604},{"date":"2023-11-22","close":453.2123},{"date":"2023-11-24","close":457.0166},{"date":"2023-11-27","close":453.9654},{"date":"2023-11-28","close":445.8384},{"date":"2023-11-29","close":465.7303},{"date":"2023-11-30","close":465.5347},{"date":"2023-12-01","close":490.7762},{"date":"2023-12-04","close":479.2948},{"date":"2023-12-05","close":465.0262},{"date":"2023-12-06","close":465.9455},{"date":"2023-12-07","close":473.3585},{"date":"2023-12-08","close":484.1554},{"date":"2023-12-11","close":494.0134},{"date":"2023-12-12","close":498.3555},{"date":"2023-12-13","close":518.4822},{"date":"2023-12-14","close":556.8873},{"date":"2023-12-15","close":559.1464},{"date":"2023-12-18","close":555.7137},{"date":"2023-12-19","close":561.5522},{"date":"2023-12-20","close":545.9731},{"date":"2023-12-21","close":558.3737},{"date":"2023-12-22","close":557.9434},{"date":"2023-12-26","close":567.6839},{"date":"2023-12-27","close":566.1096},{"date":"2023-12-28","close":565.9432},{"date":"2023-12-29","close":560.7894},{"date":"2024-01-02","close":554.6085},{"date":"2024-01-03","close":535.1078},{"date":"2024-01-04","close":536.7703},{"date":"2024-01-05","close":529.465},{"date":"2024-01-08","close":538.6969},{"date":"2024-01-09","close":535.9489},{"date":"2024-01-10","close":537.5723},{"date":"2024-01-11","close":539.5477},{"date":"2024-01-12","close":546.863},{"date":"2024-01-16","close":548.7701},{"date":"2024-01-17","close":538.1982},{"date":"2024-01-18","close":550.9607},{"date":"2024-01-19","close":559.43},{"date":"2024-01-22","close":566.129},{"date":"2024-01-23","close":565.3369},{"date":"2024-01-24","close":564.1928},{"date":"2024-01-25","close":637.2864},{"date":"2024-01-26","close":616.8566},{"date":"2024-01-29","close":633.4625},{"date":"2024-01-30","close":628.8171},{"date":"2024-01-31","close":611.6245},{"date":"2024-02-01","close":631.1545},{"date":"2024-02-02","close":639.79},{"date":"2024-02-05","close":631.35},{"date":"2024-02-06","close":640.1224},{"date":"2024-02-07","close":638.3525},{"date":"2024-02-08","close":632.7487},{"date":"2024-02-09","close":636.0248},{"date":"2024-02-12","close":648.9145},{"date":"2024-02-13","close":624.3854},{"date":"2024-02-14","close":641.2087},{"date":"2024-02-15","close":647.993},{"date":"2024-02-16","close":637.5519},{"date":"2024-02-20","close":631.2774},{"date":"2024-02-21","close":632.2382},{"date":"2024-02-22","close":645.8754},{"date":"2024-02-23","close":645.3165},{"date":"2024-02-26","close":657.6301},{"date":"2024-02-27","close":663.2084},{"date":"2024-02-28","close":672.7279},{"date":"2024-02-29","close":679.6691},{"date":"2024-03-01","close":686.8455},{"date":"2024-03-04","close":698.3355},{"date":"2024-03-05","close":666.0418},{"date":"2024-03-06","close":663.532},{"date":"2024-03-07","close":665.9536},{"date":"2024-03-08","close":662.8752},{"date":"2024-03-11","close":651.2675},{"date":"2024-03-12","close":662.2379},{"date":"2024-03-13","close":655.3165},{"date":"2024-03-14","close":659.2869},{"date":"2024-03-15","close":662.3261},{"date":"2024-03-18","close":670.1985},{"date":"2024-03-19","close":680.0123},{"date":"2024-03-20","close":695.414},{"date":"2024-03-21","close":704.9434},{"date":"2024-03-22","close":700.2571},{"date":"2024-03-25","close":690.6199},{"date":"2024-03-26","close":690.9826},{"date":"2024-03-27","close":706.0217},{"date":"2024-03-28","close":706.9629},{"date":"2024-04-01","close":696.218},{"date":"2024-04-02","close":678.2181},{"date":"2024-04-03","close":692.2866},{"date":"2024-04-04","close":680.2182},{"date":"2024-04-05","close":693.0023},{"date":"2024-04-08","close":689.169},{"date":"2024-04-09","close":683.0906},{"date":"2024-04-10","close":668.7476},{"date":"2024-04-11","close":672.2378},{"date":"2024-04-12","close":661.5712},{"date":"2024-04-15","close":653.6596},{"date":"2024-04-16","close":643.1008},{"date":"2024-04-17","close":623.7382},{"date":"2024-04-18","close":620.4638},{"date":"2024-04-19","close":616.0129},{"date":"2024-04-22","close":616.9542},{"date":"2024-04-23","close":648.3459},{"date":"2024-04-24","close":642.3362},{"date":"2024-04-25","close":677.3652},{"date":"2024-04-26","close":677.2475},{"date":"2024-04-29","close":698.7081},{"date":"2024-04-30","close":654.885},{"date":"2024-05-01","close":640.9341},{"date":"2024-05-02","close":651.5322},{"date":"2024-05-03","close":653.5811},{"date":"2024-05-06","close":669.934},{"date":"2024-05-07","close":662.6224},{"date":"2024-05-08","close":666.1307},{"date":"2024-05-09","close":677.3043},{"date":"2024-05-10","close":686.0703},{"date":"2024-05-13","close":684.6355},{"date":"2024-05-14","close":682.4734},{"date":"2024-05-15","close":700.0642},{"date":"2024-05-16","close":669.3738},{"date":"2024-05-17","close":673.9434},{"date":"2024-05-20","close":689.0183},{"date":"2024-05-21","close":682.5914},{"date":"2024-05-22","close":670.8085},{"date":"2024-05-23","close":655.252},{"date":"2024-05-24","close":661.9147},{"date":"2024-05-28","close":653.2668},{"date":"2024-05-29","close":633.7499},{"date":"2024-05-30","close":647.8422},{"date":"2024-05-31","close":657.8463},{"date":"2024-06-03","close":626.4974},{"date":"2024-06-04","close":620.2964},{"date":"2024-06-05","close":629.7993},{"date":"2024-06-06","close":619.6282},{"date":"2024-06-07","close":632.2858},{"date":"2024-06-10","close":633.9563},{"date":"2024-06-11","close":617.132},{"date":"2024-06-12","close":614.3313},{"date":"2024-06-13","close":616.9846},{"date":"2024-06-14","close":605.5653},{"date":"2024-06-17","close":608.5922},{"date":"2024-06-18","close":633.7499},{"date":"2024-06-20","close":628.1779},{"date":"2024-06-21","close":629.7109},{"date":"2024-06-24","close":634.2216},{"date":"2024-06-25","close":629.3867},{"date":"2024-06-26","close":618.9501},{"date":"2024-06-27","close":612.2773},{"date":"2024-06-28","close":635.5581},{"date":"2024-07-01","close":629.7699},{"date":"2024-07-02","close":634.7227},{"date":"2024-07-03","close":642.6534},{"date":"2024-07-05","close":622.999},{"date":"2024-07-08","close":626.4089},{"date":"2024-07-09","close":616.5718},{"date":"2024-07-10","close":634.0447},{"date":"2024-07-11","close":654.7802},{"date":"2024-07-12","close":667.8406},{"date":"2024-07-15","close":695.1899},{"date":"2024-07-16","close":730.1749},{"date":"2024-07-17","close":711.0904},{"date":"2024-07-18","close":715.8665},{"date":"2024-07-19","close":706.2259},{"date":"2024-07-22","close":725.5954},{"date":"2024-07-23","close":731.0889},{"date":"2024-07-24","close":703.4547},{"date":"2024-07-25","close":741.2307},{"date":"2024-07-26","close":739.216},{"date":"2024-07-29","close":731.9438},{"date":"2024-07-30","close":724.3474},{"date":"2024-07-31","close":744.0215},{"date":"2024-08-01","close":704.113},{"date":"2024-08-02","close":659.8315},{"date":"2024-08-05","close":657.0601},{"date":"2024-08-06","close":669.9436},{"date":"2024-08-07","close":650.1614},{"date":"2024-08-08","close":677.3535},{"date":"2024-08-09","close":684.0753},{"date":"2024-08-12","close":676.3806},{"date":"2024-08-13","close":690.9642},{"date":"2024-08-14","close":691.6635},{"date":"2024-08-15","close":709.8369},{"date":"2024-08-16","close":703.7594},{"date":"2024-08-19","close":709.108},{"date":"2024-08-20","close":705.5029},{"date":"2024-08-21","close":713.8854},{"date":"2024-08-22","close":706.3008},{"date":"2024-08-23","close":733.8613},{"date":"2024-08-26","close":732.2361},{"date":"2024-08-27","close":725.41},{"date":"2024-08-28","close":716.8207},{"date":"2024-08-29","close":717.8156},{"date":"2024-08-30","close":730.1479},{"date":"2024-09-03","close":691.3286},{"date":"2024-09-04","close":690.0678},{"date":"2024-09-05","close":687.0635},{"date":"2024-09-06","close":670.8896},{"date":"2024-09-09","close":685.5073},{"date":"2024-09-10","close":693.5154},{"date":"2024-09-11","close":695.771},{"date":"2024-09-12","close":701.947},{"date":"2024-09-13","close":718.5346},{"date":"2024-09-16","close":730.8374},{"date":"2024-09-17","close":759.6982},{"date":"2024-09-18","close":761.6977},{"date":"2024-09-19","close":782.0381},{"date":"2024-09-20","close":771.8531},{"date":"2024-09-23","close":786.973},{"date":"2024-09-24","close":790.2333},{"date":"2024-09-25","close":790.0266},{"date":"2024-09-26","close":790.6274},{"date":"2024-09-27","close":801.8958},{"date":"2024-09-30","close":797.5914},{"date":"2024-10-01","close":794.6955},{"date":"2024-10-02","close":784.0969},{"date":"2024-10-03","close":777.3395},{"date":"2024-10-04","close":777.6844},{"date":"2024-10-07","close":790.2433},{"date":"2024-10-08","close":787.7217},{"date":"2024-10-09","close":801.3148},{"date":"2024-10-10","close":790.7948},{"date":"2024-10-11","close":806.7225},{"date":"2024-10-14","close":825.4868},{"date":"2024-10-15","close":821.1824},{"date":"2024-10-16","close":833.3768},{"date":"2024-10-17","close":827.9396},{"date":"2024-10-18","close":826.6885},{"date":"2024-10-21","close":820.0496},{"date":"2024-10-22","close":834.7559},{"date":"2024-10-23","close":821.6749},{"date":"2024-10-24","close":812.6226},{"date":"2024-10-25","close":800.3199},{"date":"2024-10-28","close":812.2878},{"date":"2024-10-29","close":800.2608},{"date":"2024-10-30","close":799.9456},{"date":"2024-10-31","close":800.6154},{"date":"2024-11-01","close":781.5752},{"date":"2024-11-04","close":774.2073},{"date":"2024-11-05","close":786.0373},{"date":"2024-11-06","close":867.1232},{"date":"2024-11-07","close":849.5015},{"date":"2024-11-08","close":861.8929},{"date":"2024-11-11","close":860.7798},{"date":"2024-11-12","close":855.3425},{"date":"2024-11-13","close":847.5464},{"date":"2024-11-14","close":838.4376},{"date":"2024-11-15","close":825.0162},{"date":"2024-11-18","close":821.9965},{"date":"2024-11-19","close":810.3712},{"date":"2024-11-20","close":809.7693},{"date":"2024-11-21","close":829.694},{"date":"2024-11-22","close":838.1613},{"date":"2024-11-25","close":853.0333},{"date":"2024-11-26","close":861.6979},{"date":"2024-11-27","close":845.7206},{"date":"2024-11-29","close":854.6221},{"date":"2024-12-02","close":845.7897},{"date":"2024-12-03","close":857.6025},{"date":"2024-12-04","close":856.8327},{"date":"2024-12-05","close":843.7568},{"date":"2024-12-06","close":847.6351},{"date":"2024-12-09","close":824.9078},{"date":"2024-12-10","close":785.5615},{"date":"2024-12-11","close":786.499},{"date":"2024-12-12","close":776.2555},{"date":"2024-12-13","close":768.5875},{"date":"2024-12-16","close":754.8504},{"date":"2024-12-17","close":748.426},{"date":"2024-12-18","close":714.6359},{"date":"2024-12-19","close":701.5994},{"date":"2024-12-20","close":713.1457},{"date":"2024-12-23","close":710.1455},{"date":"2024-12-24","close":717.8628},{"date":"2024-12-26","close":716.57},{"date":"2024-12-27","close":707.1257},{"date":"2024-12-30","close":696.7144},{"date":"2024-12-31","close":695.1848},{"date":"2025-01-02","close":680.7667},{"date":"2025-01-03","close":686.1747},{"date":"2025-01-06","close":675.0133},{"date":"2025-01-07","close":676.4047},{"date":"2025-01-08","close":661.1973},{"date":"2025-01-10","close":662.1249},{"date":"2025-01-13","close":680.0957},{"date":"2025-01-14","close":720.2708},{"date":"2025-01-15","close":731.7479},{"date":"2025-01-16","close":747.4687},{"date":"2025-01-17","close":760.8702},{"date":"2025-01-21","close":778.6337},{"date":"2025-01-22","close":772.2489},{"date":"2025-01-23","close":778.2095},{"date":"2025-01-24","close":779.1864},{"date":"2025-01-27","close":759.7946},{"date":"2025-01-28","close":756.8735},{"date":"2025-01-29","close":748.426},{"date":"2025-01-30","close":763.9098},{"date":"2025-01-31","close":748.1003},{"date":"2025-02-03","close":728.5111},{"date":"2025-02-04","close":743.5903},{"date":"2025-02-05","close":728.4814},{"date":"2025-02-06","close":739.5935},{"date":"2025-02-07","close":730.9684},{"date":"2025-02-10","close":737.4817},{"date":"2025-02-11","close":743.0969},{"date":"2025-02-12","close":726.5672},{"date":"2025-02-13","close":721.5024},{"date":"2025-02-14","close":733.2642},{"date":"2025-02-18","close":712.5797},{"date":"2025-02-19","close":701.6587},{"date":"2025-02-20","close":687.2756},{"date":"2025-02-21","close":650.1999},{"date":"2025-02-24","close":625.1827},{"date":"2025-02-25","close":631.7313},{"date":"2025-02-26","close":636.0343},{"date":"2025-02-27","close":626.3401},{"date":"2025-02-28","close":635.3914},{"date":"2025-03-03","close":610.8589},{"date":"2025-03-04","close":591.4604},{"date":"2025-03-05","close":627.0522},{"date":"2025-03-06","close":619.1287},{"date":"2025-03-07","close":621.9777},{"date":"2025-03-10","close":593.2806},{"date":"2025-03-11","close":594.2797},{"date":"2025-03-12","close":602.777},{"date":"2025-03-13","close":587.7607},{"date":"2025-03-14","close":616.2006},{"date":"2025-03-17","close":614.0145},{"date":"2025-03-18","close":602.4902},{"date":"2025-03-19","close":620.1774},{"date":"2025-03-20","close":623.8868},{"date":"2025-03-21","close":621.384},{"date":"2025-03-24","close":640.1},{"date":"2025-03-25","close":646.3419},{"date":"2025-03-26","close":634.6791},{"date":"2025-03-27","close":638.9525},{"date":"2025-03-28","close":620.8797},{"date":"2025-03-31","close":619.9399},{"date":"2025-04-01","close":625.1728},{"date":"2025-04-02","close":639.1998},{"date":"2025-04-03","close":584.7931},{"date":"2025-04-04","close":558.4801},{"date":"2025-04-07","close":554.7408},{"date":"2025-04-08","close":545.9863},{"date":"2025-04-09","close":604.528},{"date":"2025-04-10","close":573.6843},{"date":"2025-04-11","close":576.6123},{"date":"2025-04-14","close":590.3922},{"date":"2025-04-15","close":590.7383},{"date":"2025-04-16","close":578.9172},{"date":"2025-04-17","close":585.1196},{"date":"2025-04-21","close":564.445},{"date":"2025-04-22","close":568.5602},{"date":"2025-04-23","close":582.8544},{"date":"2025-04-24","close":640.3769},{"date":"2025-04-25","close":626.7654},{"date":"2025-04-28","close":622.3931},{"date":"2025-04-29","close":623.3823},{"date":"2025-04-30","close":624.6386},{"date":"2025-05-01","close":633.6899},{"date":"2025-05-02","close":658.2225},{"date":"2025-05-05","close":650.6352},{"date":"2025-05-06","close":644.6208},{"date":"2025-05-07","close":644.7197},{"date":"2025-05-08","close":662.7728},{"date":"2025-05-09","close":665.1469},{"date":"2025-05-12","close":704.1516},{"date":"2025-05-13","close":714.1624},{"date":"2025-05-14","close":707.4091},{"date":"2025-05-15","close":707.3794},{"date":"2025-05-16","close":719.6265},{"date":"2025-05-19","close":717.9506},{"date":"2025-05-20","close":709.5114},{"date":"2025-05-21","close":690.0053},{"date":"2025-05-22","close":697.7997},{"date":"2025-05-23","close":694.2694},{"date":"2025-05-27","close":711.5841},{"date":"2025-05-28","close":706.2092},{"date":"2025-05-29","close":709.0256},{"date":"2025-05-30","close":702.4805},{"date":"2025-06-02","close":685.394},{"date":"2025-06-03","close":697.0363},{"date":"2025-06-04","close":690.7688},{"date":"2025-06-05","close":693.3571},{"date":"2025-06-06","close":700.765},{"date":"2025-06-09","close":701.3203},{"date":"2025-06-10","close":709.7792},{"date":"2025-06-11","close":713.9542},{"date":"2025-06-12","close":710.9494},{"date":"2025-06-13","close":689.0533},{"date":"2025-06-16","close":682.6471},{"date":"2025-06-17","close":689.2021},{"date":"2025-06-18","close":692.8514},{"date":"2025-06-20","close":699.5253},{"date":"2025-06-23","close":710.6023},{"date":"2025-06-24","close":734.6008},{"date":"2025-06-25","close":730.049},{"date":"2025-06-26","close":735.8899},{"date":"2025-06-27","close":746.3521},{"date":"2025-06-30","close":747.1255},{"date":"2025-07-01","close":767.6929},{"date":"2025-07-02","close":781.2292},{"date":"2025-07-03","close":785.8999},{"date":"2025-07-07","close":777.4112},{"date":"2025-07-08","close":784.8884},{"date":"2025-07-09","close":797.2943},{"date":"2025-07-10","close":812.9131},{"date":"2025-07-11","close":807.4986},{"date":"2025-07-14","close":801.9352},{"date":"2025-07-15","close":791.5227},{"date":"2025-07-16","close":791.8202},{"date":"2025-07-17","close":810.0075},{"date":"2025-07-18","close":801.3204},{"date":"2025-07-21","close":771.5405},{"date":"2025-07-22","close":784.4521},{"date":"2025-07-23","close":796.5604},{"date":"2025-07-24","close":867.9608},{"date":"2025-07-25","close":882.588},{"date":"2025-07-28","close":891.9692},{"date":"2025-07-29","close":873.3788},{"date":"2025-07-30","close":871.5771},{"date":"2025-07-31","close":874.0717},{"date":"2025-08-01","close":850.986},{"date":"2025-08-04","close":859.8461},{"date":"2025-08-05","close":858.371},{"date":"2025-08-06","close":852.6095},{"date":"2025-08-07","close":846.0263},{"date":"2025-08-08","close":850.3425},{"date":"2025-08-11","close":860.9647},{"date":"2025-08-12","close":907.7402},{"date":"2025-08-13","close":924.6387},{"date":"2025-08-14","close":913.9465},{"date":"2025-08-15","close":901.4788},{"date":"2025-08-18","close":906.5968},{"date":"2025-08-19","close":908.1838},{"date":"2025-08-20","close":894.5259},{"date":"2025-08-21","close":882.8716},{"date":"2025-08-22","close":922.3773},{"date":"2025-08-25","close":931.8396},{"date":"2025-08-26","close":936.0153},{"date":"2025-08-27","close":941.6094},{"date":"2025-08-28","close":947.4613},{"date":"2025-08-29","close":948.5524},{"date":"2025-09-02","close":950.9626},{"date":"2025-09-03","close":937.5626},{"date":"2025-09-04","close":956.8046},{"date":"2025-09-05","close":967.2885},{"date":"2025-09-08","close":962.3293},{"date":"2025-09-09","close":937.632},{"date":"2025-09-10","close":937.1163},{"date":"2025-09-11","close":951.7759},{"date":"2025-09-12","close":930.3617},{"date":"2025-09-15","close":940.1811},{"date":"2025-09-16","close":950.8436},{"date":"2025-09-17","close":923.4286},{"date":"2025-09-18","close":935.1127},{"date":"2025-09-19","close":933.853},{"date":"2025-09-22","close":935.7376},{"date":"2025-09-23","close":947.4415},{"date":"2025-09-24","close":928.1598},{"date":"2025-09-25","close":923.6667},{"date":"2025-09-26","close":939.5562},{"date":"2025-09-29","close":936.2038},{"date":"2025-09-30","close":946.886},{"date":"2025-10-01","close":955.0788},{"date":"2025-10-02","close":970.2542},{"date":"2025-10-03","close":972.8132},{"date":"2025-10-06","close":979.2999},{"date":"2025-10-07","close":980.5398},{"date":"2025-10-08","close":986.2727},{"date":"2025-10-09","close":972.4462},{"date":"2025-10-10","close":942.2938},{"date":"2025-10-13","close":966.6042},{"date":"2025-10-14","close":992.3528},{"date":"2025-10-15","close":1011.694},{"date":"2025-10-16","close":997.4608},{"date":"2025-10-17","close":972.3867},{"date":"2025-10-20","close":992.1445},{"date":"2025-10-21","close":994.1282},{"date":"2025-10-22","close":983.4261},{"date":"2025-10-23","close":906.8547},{"date":"2025-10-24","close":905.8926},{"date":"2025-10-27","close":893.0084},{"date":"2025-10-28","close":868.5393},{"date":"2025-10-29","close":863.6891},{"date":"2025-10-30","close":851.9158},{"date":"2025-10-31","close":864.0858},{"date":"2025-11-03","close":850.428},{"date":"2025-11-04","close":845.8158},{"date":"2025-11-05","close":837.633},{"date":"2025-11-06","close":838.1587},{"date":"2025-11-07","close":841.3426},{"date":"2025-11-10","close":847.5714},{"date":"2025-11-11","close":848.0475},{"date":"2025-11-12","close":855.4765},{"date":"2025-11-13","close":838.1326},{"date":"2025-11-14","close":828.9587},{"date":"2025-11-17","close":801.7055},{"date":"2025-11-18","close":795.6326},{"date":"2025-11-19","close":787.4527},{"date":"2025-11-20","close":765.3181},{"date":"2025-11-21","close":795.1357},{"date":"2025-11-24","close":806.0688},{"date":"2025-11-25","close":805.0749},{"date":"2025-11-26","close":810.0146},{"date":"2025-11-28","close":810.2234},{"date":"2025-12-01","close":800.3438},{"date":"2025-12-02","close":795.9606},{"date":"2025-12-03","close":808.7126},{"date":"2025-12-04","close":802.8286},{"date":"2025-12-05","close":792.0645},{"date":"2025-12-08","close":780.2666},{"date":"2025-12-09","close":785.0971},{"date":"2025-12-10","close":808.643},{"date":"2025-12-11","close":828.7798},{"date":"2025-12-12","close":813.3343},{"date":"2025-12-15","close":805.5122},{"date":"2025-12-16","close":813.7021},{"date":"2025-12-17","close":787.721},{"date":"2025-12-18","close":795.6624},{"date":"2025-12-19","close":807.4801},{"date":"2025-12-22","close":811.7639},{"date":"2025-12-23","close":812.8771},{"date":"2025-12-24","close":819.7551},{"date":"2025-12-26","close":822.9058},{"date":"2025-12-29","close":814.527},{"date":"2025-12-30","close":812.2808},{"date":"2025-12-31","close":804.399},{"date":"2026-01-02","close":839.9217},{"date":"2026-01-05","close":881.6166},{"date":"2026-01-06","close":886.6757},{"date":"2026-01-07","close":875.5239},{"date":"2026-01-08","close":912.279},{"date":"2026-01-09","close":933.0818},{"date":"2026-01-12","close":942.7228},{"date":"2026-01-13","close":934.4534},{"date":"2026-01-14","close":911.7622},{"date":"2026-01-15","close":920.9361},{"date":"2026-01-16","close":915.6385},{"date":"2026-01-20","close":905.0135},{"date":"2026-01-21","close":934.3739},{"date":"2026-01-22","close":950.1971},{"date":"2026-01-23","close":913.4419},{"date":"2026-01-26","close":905.6198},{"date":"2026-01-27","close":901.9323},{"date":"2026-01-28","close":897.6982},{"date":"2026-01-29","close":782.2545},{"date":"2026-01-30","close":777.3047},{"date":"2026-02-02","close":774.2435},{"date":"2026-02-03","close":787.9297},{"date":"2026-02-04","close":842.973},{"date":"2026-02-05","close":842.6152},{"date":"2026-02-06","close":894.0804},{"date":"2026-02-09","close":871.1904},{"date":"2026-02-10","close":871.25},{"date":"2026-02-11","close":870.4748},{"date":"2026-02-12","close":866.1215},{"date":"2026-02-13","close":866.2311},{"date":"2026-02-17","close":859.9653},{"date":"2026-02-18","close":876.8004},{"date":"2026-02-19","close":885.5666},{"date":"2026-02-20","close":905.6193},{"date":"2026-02-23","close":879.3107},{"date":"2026-02-24","close":893.4363},{"date":"2026-02-25","close":851.1791},{"date":"2026-02-26","close":854.7952},{"date":"2026-02-27","close":836.7747},{"date":"2026-03-02","close":817.4292},{"date":"2026-03-03","close":830.2697},{"date":"2026-03-04","close":848.609},{"date":"2026-03-05","close":839.6934},{"date":"2026-03-06","close":806.4914},{"date":"2026-03-09","close":817.5288},{"date":"2026-03-10","close":772.8112},{"date":"2026-03-11","close":777.5729},{"date":"2026-03-12","close":731.0024},{"date":"2026-03-13","close":734.3893},{"date":"2026-03-16","close":740.2766},{"date":"2026-03-17","close":742.1594},{"date":"2026-03-18","close":722.5151},{"date":"2026-03-19","close":717.1856},{"date":"2026-03-20","close":707.742},{"date":"2026-03-23","close":729.2392},{"date":"2026-03-24","close":743.9724},{"date":"2026-03-25","close":744.7195},{"date":"2026-03-26","close":739.3701},{"date":"2026-03-27","close":731.4805},{"date":"2026-03-30","close":711.119},{"date":"2026-03-31","close":725.7626},{"date":"2026-04-01","close":728.7311},{"date":"2026-04-02","close":729.279},{"date":"2026-04-06","close":733.6721},{"date":"2026-04-07","close":729.9265},{"date":"2026-04-08","close":757.7692},{"date":"2026-04-09","close":764.4136},{"date":"2026-04-10","close":768.966},{"date":"2026-04-13","close":776.5369},{"date":"2026-04-14","close":768.0496},{"date":"2026-04-15","close":762.3515},{"date":"2026-04-16","close":774.5047},{"date":"2026-04-17","close":793.093},{"date":"2026-04-20","close":809.1511},{"date":"2026-04-21","close":803.1244},{"date":"2026-04-22","close":799.7075},{"date":"2026-04-23","close":982.9911},{"date":"2026-04-24","close":970.6686},{"date":"2026-04-27","close":956.1645},{"date":"2026-04-28","close":959.0235},{"date":"2026-04-29","close":948.4741},{"date":"2026-04-30","close":956.1545},{"date":"2026-05-01","close":945.5853},{"date":"2026-05-04","close":921.6575},{"date":"2026-05-05","close":930.3639},{"date":"2026-05-06","close":960.7966},{"date":"2026-05-07","close":940.4949},{"date":"2026-05-08","close":933.4022},{"date":"2026-05-11","close":934.5478},{"date":"2026-05-12","close":952.0902},{"date":"2026-05-13","close":933.6313},{"date":"2026-05-14","close":971.2657},{"date":"2026-05-15","close":959.4762},{"date":"2026-05-18","close":942.9251},{"date":"2026-05-19","close":926.0046},{"date":"2026-05-20","close":934.6396},{"date":"2026-05-21","close":930.5567},{"date":"2026-05-22","close":936.9855},{"date":"2026-05-26","close":961.2432},{"date":"2026-05-27","close":986.5191},{"date":"2026-05-28","close":986.6988},{"date":"2026-05-29","close":993.9361},{"date":"2026-06-01","close":996.0824},{"date":"2026-06-02","close":993.0876},{"date":"2026-06-03","close":1054.7401},{"date":"2026-06-04","close":1082.7312},{"date":"2026-06-05","close":1065.9106},{"date":"2026-06-08","close":1082.1622},{"date":"2026-06-09","close":1092.2646},{"date":"2026-06-10","close":1054.5105},{"date":"2026-06-11","close":1066.6293},{"date":"2026-06-12","close":1072.3693},{"date":"2026-06-15","close":1082.1223},{"date":"2026-06-16","close":1067.947},{"date":"2026-06-17","close":1047.1433},{"date":"2026-06-18","close":1074.9348},{"date":"2026-06-22","close":1090.7772},{"date":"2026-06-23","close":1061.2886},{"date":"2026-06-24","close":1081.8328},{"date":"2026-06-25","close":1137.5257},{"date":"2026-06-26","close":1119.7067},{"date":"2026-06-29","close":1120.715},{"date":"2026-06-30","close":1130.9172},{"date":"2026-07-01","close":1109.824},{"date":"2026-07-02","close":1096.6769},{"date":"2026-07-06","close":1097.765},{"date":"2026-07-07","close":1054.181},{"date":"2026-07-08","close":1069.6241},{"date":"2026-07-09","close":1086.7742},{"date":"2026-07-10","close":1093.6422},{"date":"2026-07-13","close":1083.45},{"date":"2026-07-14","close":1063.974},{"date":"2026-07-15","close":1045.4563},{"date":"2026-07-16","close":1069.9535},{"date":"2026-07-17","close":1043.3899},{"date":"2026-07-20","close":1010.9465},{"date":"2026-07-21","close":1011.775},{"date":"2026-07-22","close":1033.2575},{"date":"2026-07-23","close":1137.7253},{"date":"2026-07-24","close":1139.602},{"date":"2026-07-27","close":1125.9459},{"date":"2026-07-28","close":1089.3597},{"date":"2026-07-29","close":1053.2726},{"date":"2026-07-30","close":1066.7691},{"date":"2026-07-31","close":1077.3806},{"date":"2026-08-03","close":1113.9767},{"date":"2026-08-04","close":1148.1272},{"date":"2026-08-05","close":1160.0164},{"date":"2026-08-06","close":1160.6353},{"date":"2026-08-07","close":1160.815},{"date":"2026-08-10","close":1135.5391},{"date":"2026-08-11","close":1141.5985},{"date":"2026-08-12","close":1129.3},{"date":"2026-08-13","close":1120.58},{"date":"2026-08-14","close":1153.83},{"date":"2026-08-17","close":1164.82},{"date":"2026-08-18","close":1116.38},{"date":"2026-08-19","close":1117.04},{"date":"2026-08-20","close":1095.26},{"date":"2026-08-21","close":1098.51},{"date":"2026-08-24","close":1083.56},{"date":"2026-08-25","close":1053.14},{"date":"2026-08-26","close":1057.66},{"date":"2026-08-27","close":1037.51},{"date":"2026-08-28","close":1030.25},{"date":"2026-08-31","close":1038.0},{"date":"2026-09-01","close":990.15},{"date":"2026-09-02","close":979.82},{"date":"2026-09-03","close":993.87},{"date":"2026-09-04","close":1009.86},{"date":"2026-09-08","close":1015.17},{"date":"2026-09-09","close":1028.77},{"date":"2026-09-10","close":989.08},{"date":"2026-09-11","close":989.12},{"date":"2026-09-14","close":993.8},{"date":"2026-09-15","close":989.13},{"date":"2026-09-16","close":1006.25},{"date":"2026-09-17","close":1002.53},{"date":"2026-09-18","close":1013.91},{"date":"2026-09-21","close":1029.92},{"date":"2026-09-22","close":1043.04},{"date":"2026-09-23","close":1031.99},{"date":"2026-09-24","close":1021.67},{"date":"2026-09-25","close":1047.06},{"date":"2026-09-28","close":1043.92},{"date":"2026-09-29","close":1014.54},{"date":"2026-09-30","close":1000.78},{"date":"2026-10-01","close":1034.11},{"date":"2026-10-02","close":1081.04},{"date":"2026-10-05","close":1074.28},{"date":"2026-10-06","close":1080.62},{"date":"2026-10-07","close":1037.44},{"date":"2026-10-08","close":1050.15},{"date":"2026-10-09","close":1056.37},{"date":"2026-10-12","close":1056.92},{"date":"2026-10-13","close":1060.58},{"date":"2026-10-14","close":1034.81},{"date":"2026-10-15","close":1047.58},{"date":"2026-10-16","close":1029.64},{"date":"2026-10-19","close":1025.0},{"date":"2026-10-20","close":1043.87},{"date":"2026-10-21","close":1068.98},{"date":"2026-10-22","close":1111.71}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1111.02,"low_30d":968.5112,"support":983.05,"high_30d":1113.855,"change_1d":3.9,"change_7d":8.0,"change_30d":12.4,"resistance":1099.32,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.45,"per":15.71,"quarter":"2024-Q2"},{"pbr":4.18,"per":19.27,"quarter":"2024-Q3"},{"pbr":3.63,"per":16.37,"quarter":"2024-Q4"},{"pbr":3.17,"per":14.43,"quarter":"2025-Q1"},{"pbr":3.72,"per":17.49,"quarter":"2025-Q2"},{"pbr":4.73,"per":22.22,"quarter":"2025-Q3"},{"pbr":4.03,"per":19.1,"quarter":"2025-Q4"},{"pbr":3.64,"per":16.89,"quarter":"2026-Q1"},{"pbr":5.51,"per":24.99,"quarter":"2026-Q2"},{"pbr":5.42,"per":24.55,"quarter":"현재"}],"timeline":[{"close":635.5581,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":797.5914,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":695.1848,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":619.9399,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":747.1255,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":946.886,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":804.399,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":725.7626,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1130.9172,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.01,"pbr_5y_low":3.17,"per_5y_avg":18.5,"per_5y_low":14.43,"current_pbr":5.42,"current_per":24.55,"pbr_5y_high":5.51,"per_5y_high":24.99,"pbr_5y_median":3.72,"per_5y_median":17.49,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"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":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Rental & Leasing Services"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.7%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 24.56x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.2%"},"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":2.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.67,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.38,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":39.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.45,"per":15.71,"close":635.5581,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.18,"per":19.27,"close":797.5914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.63,"per":16.37,"close":695.1848,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.17,"per":14.43,"close":619.9399,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.72,"per":17.49,"close":747.1255,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.73,"per":22.22,"close":946.886,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.03,"per":19.1,"close":804.399,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.64,"per":16.89,"close":725.7626,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.51,"per":24.99,"close":1130.9172,"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":"24.6배"},{"label":"PBR","value":"5.4배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"8.2%"}],"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":12.76,"pbr":null,"per":null,"roa":0.024046752251389154,"roe":0.08163486556808326,"revenue":4410000000.0,"market_cap":null,"net_income":753000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3927437641723356,"total_assets":31314000000.0,"total_equity":9224000000.0,"profit_margin":0.1707482993197279,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1138000000.0,"operating_margin":0.25804988662131517},{"eps":9.71,"pbr":null,"per":null,"roa":0.017766327623126337,"roe":0.05921052631578947,"revenue":3985000000.0,"market_cap":null,"net_income":531000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3686323713927227,"total_assets":29888000000.0,"total_equity":8968000000.0,"profit_margin":0.13324968632371392,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":869000000.0,"operating_margin":0.21806775407779172},{"eps":11.09,"pbr":null,"per":null,"roa":0.021864327328735018,"roe":0.07281445138269402,"revenue":4208000000.0,"market_cap":null,"net_income":653000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3524239543726236,"total_assets":29866000000.0,"total_equity":8968000000.0,"profit_margin":0.155180608365019,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1052000000.0,"operating_margin":0.25},{"eps":11.7,"pbr":null,"per":null,"roa":0.023316148345251954,"roe":0.07788888888888888,"revenue":4229000000.0,"market_cap":null,"net_income":701000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36793568219437217,"total_assets":30065000000.0,"total_equity":9000000000.0,"profit_margin":0.16576022700401985,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1114000000.0,"operating_margin":0.2634192480491842},{"eps":10.47,"pbr":null,"per":null,"roa":0.021296993768403754,"roe":0.06884338682899833,"revenue":3943000000.0,"market_cap":null,"net_income":622000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3613999492772001,"total_assets":29206000000.0,"total_equity":9035000000.0,"profit_margin":0.1577479076845042,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1003000000.0,"operating_margin":0.25437484149125034},{"eps":8.86,"pbr":null,"per":null,"roa":0.018467023172905526,"roe":0.058937307998634655,"revenue":3719000000.0,"market_cap":null,"net_income":518000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3339607421349825,"total_assets":28050000000.0,"total_equity":8789000000.0,"profit_margin":0.13928475396611992,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":805000000.0,"operating_margin":0.21645603656897017},{"eps":11.59,"pbr":null,"per":null,"roa":0.02446472321840713,"roe":0.07991185339828347,"revenue":4095000000.0,"market_cap":null,"net_income":689000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.37191697191697193,"total_assets":28163000000.0,"total_equity":8622000000.0,"profit_margin":0.16825396825396827,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1087000000.0,"operating_margin":0.26544566544566545},{"eps":11.8,"pbr":null,"per":null,"roa":0.02491904828945516,"roe":0.08250786621605874,"revenue":3992000000.0,"market_cap":null,"net_income":708000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3855210420841683,"total_assets":28412000000.0,"total_equity":8581000000.0,"profit_margin":0.17735470941883769,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1123000000.0,"operating_margin":0.281312625250501},{"eps":10.7,"pbr":null,"per":null,"roa":0.023032629558541268,"roe":0.07680231856056031,"revenue":3773000000.0,"market_cap":null,"net_income":636000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.37344288364696526,"total_assets":27613000000.0,"total_equity":8281000000.0,"profit_margin":0.16856612774980123,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1005000000.0,"operating_margin":0.26636628677445007},{"eps":8.388435266466159,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3485000000.0,"market_cap":null,"net_income":542000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3563845050215208,"total_assets":null,"total_equity":null,"profit_margin":0.15552367288378766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":853000000.0,"operating_margin":0.24476327116212337},{"eps":10.50059610995674,"pbr":null,"per":null,"roa":0.0265348391887139,"roe":0.08351783517835179,"revenue":3728000000.0,"market_cap":null,"net_income":679000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3916309012875536,"total_assets":25589000000.0,"total_equity":8130000000.0,"profit_margin":0.1821351931330472,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1067000000.0,"operating_margin":0.2862124463519313},{"eps":10.87175120073577,"pbr":null,"per":null,"roa":0.02721430783524311,"roe":0.09063950489943269,"revenue":3765000000.0,"market_cap":null,"net_income":703000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.39256308100929616,"total_assets":25832000000.0,"total_equity":7756000000.0,"profit_margin":0.18671978751660026,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1104000000.0,"operating_margin":0.2932270916334661}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":40.4608,"per":15.71,"date":"2024-06","close":635.56,"source":"reported"},{"eps":40.4608,"per":18.39,"date":"2024-07","close":744.02,"source":"reported"},{"eps":40.4608,"per":18.05,"date":"2024-08","close":730.15,"source":"reported"},{"eps":41.389,"per":19.27,"date":"2024-09","close":797.59,"source":"reported"},{"eps":41.389,"per":19.34,"date":"2024-10","close":800.62,"source":"reported"},{"eps":41.389,"per":20.65,"date":"2024-11","close":854.62,"source":"reported"},{"eps":42.4784,"per":16.37,"date":"2024-12","close":695.18,"source":"reported"},{"eps":42.4784,"per":17.61,"date":"2025-01","close":748.1,"source":"reported"},{"eps":42.4784,"per":14.96,"date":"2025-02","close":635.39,"source":"reported"},{"eps":42.95,"per":14.43,"date":"2025-03","close":619.94,"source":"reported"},{"eps":42.95,"per":14.54,"date":"2025-04","close":624.64,"source":"reported"},{"eps":42.95,"per":16.36,"date":"2025-05","close":702.48,"source":"reported"},{"eps":42.72,"per":17.49,"date":"2025-06","close":747.13,"source":"reported"},{"eps":42.72,"per":20.46,"date":"2025-07","close":874.07,"source":"reported"},{"eps":42.72,"per":22.2,"date":"2025-08","close":948.55,"source":"reported"},{"eps":42.62,"per":22.22,"date":"2025-09","close":946.89,"source":"reported"},{"eps":42.62,"per":20.27,"date":"2025-10","close":864.09,"source":"reported"},{"eps":42.62,"per":19.01,"date":"2025-11","close":810.22,"source":"reported"},{"eps":42.12,"per":19.1,"date":"2025-12","close":804.4,"source":"reported"},{"eps":42.12,"per":18.45,"date":"2026-01","close":777.3,"source":"reported"},{"eps":42.12,"per":19.87,"date":"2026-02","close":836.77,"source":"reported"},{"eps":42.97,"per":16.89,"date":"2026-03","close":725.76,"source":"reported"},{"eps":42.97,"per":22.25,"date":"2026-04","close":956.15,"source":"reported"},{"eps":42.97,"per":23.13,"date":"2026-05","close":993.94,"source":"reported"},{"eps":45.26,"per":24.99,"date":"2026-06","close":1130.92,"source":"reported"},{"eps":45.26,"per":23.8,"date":"2026-07","close":1077.38,"source":"reported"},{"eps":45.26,"per":22.93,"date":"2026-08","close":1038.0,"source":"reported"},{"eps":45.26,"per":22.11,"date":"2026-09","close":1000.78,"source":"reported"},{"eps":45.26,"per":24.56,"date":"2026-10","close":1111.71,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.5,"std":2.97,"count":29,"current":24.56,"lower_1sd":16.53,"upper_1sd":22.47},"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":"United Rentals, Inc.","phase":"above-fold","symbol_resolved":true}