{"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":"2026-10-23T09:58:19.358022+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-55.2,"direction":"higher_better","percentile":13},{"name":"영업이익 성장률","unit":"%","value":-58.1,"direction":"higher_better","percentile":13}],"summary":"매출 -55.2%","percentile":13},"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":85.9,"direction":null,"percentile":86},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.6,"direction":"higher_better","percentile":66}],"summary":"RSI 86","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":36.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":28.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.81,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.64,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":54.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.6x","percentile":45}},"signals":[],"summary":"Atmos Energy Corporation(ATO)은 Utilities 섹터 US 시장 종목입니다, 시가총액 290.42억. 현재가 $173.99, 전일 대비 +4.2%, 30일 +6.6%. PER 20.7배 / ROE 3.8%. 기술적 시그널: RSI 86(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.92,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.92%","value_pct":1.92},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":39.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.64,"direction":"lower_better","percentile":null}],"summary":"배당성향 40%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.92},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.7261524493734157,"grade":"C","trend":"상승","atr_14":2.895392857142858,"rsi_14":85.87883959044369,"sma_20":161.753,"sma_60":165.26166666666666,"comment":"상승 추세, RSI 86","analysis":"RSI(14) 85.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.73)가 시그널선(0.22)을 상회합니다(골든크로스). SMA20 162, SMA60 165 — 혼조세입니다. 볼린저밴드 153~171 (현재 위치 117%).","bb_lower":152.56286594221825,"bb_upper":170.94313405778172,"macd_signal":0.22272724794553417},"change_pct":4.17,"chart_data":[{"date":"2024-10-23","open":136.43,"high":137.8,"low":136.22,"close":137.6,"volume":684308,"rsi_14":65.35,"sma_20":140.12,"sma_60":134.47,"sma_120":126.3},{"date":"2024-10-24","open":137.91,"high":138.25,"low":136.78,"close":137.18,"volume":587463,"rsi_14":61.33,"sma_20":140.41,"sma_60":134.72,"sma_120":126.5},{"date":"2024-10-25","open":137.69,"high":137.69,"low":135.13,"close":135.3,"volume":682076,"rsi_14":62.48,"sma_20":140.56,"sma_60":134.9,"sma_120":126.67},{"date":"2024-10-28","open":135.83,"high":136.53,"low":135.47,"close":136.04,"volume":591145,"rsi_14":63.08,"sma_20":140.7,"sma_60":135.09,"sma_120":126.85},{"date":"2024-10-29","open":135.27,"high":135.7,"low":134.66,"close":135.04,"volume":787225,"rsi_14":59.05,"sma_20":140.77,"sma_60":135.31,"sma_120":127.01},{"date":"2024-10-30","open":135.57,"high":136.1,"low":133.86,"close":134.24,"volume":540330,"rsi_14":55.08,"sma_20":140.8,"sma_60":135.51,"sma_120":127.18},{"date":"2024-10-31","open":134.07,"high":135.33,"low":133.23,"close":133.44,"volume":1099899,"rsi_14":47.88,"sma_20":140.78,"sma_60":135.69,"sma_120":127.36},{"date":"2024-11-01","open":133.61,"high":133.9,"low":132.6,"close":133.07,"volume":851964,"rsi_14":42.84,"sma_20":140.71,"sma_60":135.88,"sma_120":127.54},{"date":"2024-11-04","open":132.46,"high":133.59,"low":131.89,"close":132.37,"volume":864533,"rsi_14":32.15,"sma_20":140.71,"sma_60":136.04,"sma_120":127.72},{"date":"2024-11-05","open":132.19,"high":132.67,"low":131.4,"close":132.67,"volume":893287,"rsi_14":21.62,"sma_20":140.69,"sma_60":136.19,"sma_120":127.88},{"date":"2024-11-06","open":133.6,"high":134.55,"low":131.39,"close":133.53,"volume":1132458,"rsi_14":28.25,"sma_20":140.74,"sma_60":136.36,"sma_120":128.05},{"date":"2024-11-07","open":134.53,"high":138.95,"low":133.63,"close":135.99,"volume":1344836,"rsi_14":43.15,"sma_20":140.9,"sma_60":136.57,"sma_120":128.24},{"date":"2024-11-08","open":137.05,"high":139.68,"low":136.34,"close":138.64,"volume":801744,"rsi_14":56.61,"sma_20":141.14,"sma_60":136.83,"sma_120":128.46},{"date":"2024-11-11","open":139.31,"high":141.26,"low":138.91,"close":140.48,"volume":1080251,"rsi_14":62.61,"sma_20":141.43,"sma_60":137.11,"sma_120":128.69},{"date":"2024-11-12","open":140.8,"high":142.68,"low":140.46,"close":141.17,"volume":714753,"rsi_14":61.5,"sma_20":141.67,"sma_60":137.4,"sma_120":128.94},{"date":"2024-11-13","open":142.0,"high":142.05,"low":140.73,"close":140.87,"volume":831353,"rsi_14":62.0,"sma_20":141.8,"sma_60":137.69,"sma_120":129.21},{"date":"2024-11-14","open":141.18,"high":141.18,"low":138.63,"close":138.78,"volume":616951,"rsi_14":61.16,"sma_20":141.83,"sma_60":137.93,"sma_120":129.47},{"date":"2024-11-15","open":138.79,"high":140.47,"low":138.23,"close":139.31,"volume":1553550,"rsi_14":60.62,"sma_20":141.91,"sma_60":138.19,"sma_120":129.74},{"date":"2024-11-18","open":139.73,"high":142.09,"low":139.48,"close":141.31,"volume":1209919,"rsi_14":69.13,"sma_20":142.15,"sma_60":138.47,"sma_120":130.04},{"date":"2024-11-19","open":140.86,"high":141.21,"low":139.5,"close":141.13,"volume":880711,"rsi_14":71.83,"sma_20":142.39,"sma_60":138.74,"sma_120":130.33},{"date":"2024-11-20","open":140.53,"high":141.69,"low":140.46,"close":141.55,"volume":720704,"rsi_14":76.38,"sma_20":142.6,"sma_60":139.04,"sma_120":130.59},{"date":"2024-11-21","open":142.29,"high":144.59,"low":141.55,"close":144.47,"volume":697220,"rsi_14":81.78,"sma_20":142.98,"sma_60":139.39,"sma_120":130.88},{"date":"2024-11-22","open":144.94,"high":145.42,"low":144.18,"close":144.27,"volume":538310,"rsi_14":84.12,"sma_20":143.44,"sma_60":139.74,"sma_120":131.16},{"date":"2024-11-25","open":145.32,"high":146.2,"low":144.55,"close":145.24,"volume":1828387,"rsi_14":83.96,"sma_20":143.88,"sma_60":140.06,"sma_120":131.45},{"date":"2024-11-26","open":145.72,"high":145.77,"low":144.66,"close":145.39,"volume":603772,"rsi_14":83.27,"sma_20":144.37,"sma_60":140.37,"sma_120":131.75},{"date":"2024-11-27","open":146.46,"high":147.62,"low":146.06,"close":146.45,"volume":935359,"rsi_14":81.71,"sma_20":144.96,"sma_60":140.69,"sma_120":132.05},{"date":"2024-11-29","open":146.76,"high":146.77,"low":145.83,"close":146.34,"volume":367233,"rsi_14":77.19,"sma_20":145.59,"sma_60":141.02,"sma_120":132.35},{"date":"2024-12-02","open":146.25,"high":146.25,"low":143.54,"close":143.67,"volume":862202,"rsi_14":58.78,"sma_20":146.1,"sma_60":141.32,"sma_120":132.62},{"date":"2024-12-03","open":144.61,"high":144.76,"low":141.11,"close":141.23,"volume":1000107,"rsi_14":47.5,"sma_20":146.51,"sma_60":141.52,"sma_120":132.87},{"date":"2024-12-04","open":140.48,"high":140.98,"low":138.77,"close":139.26,"volume":902337,"rsi_14":42.82,"sma_20":146.82,"sma_60":141.65,"sma_120":133.1},{"date":"2024-12-05","open":138.87,"high":140.31,"low":138.3,"close":138.33,"volume":616603,"rsi_14":46.01,"sma_20":147.02,"sma_60":141.79,"sma_120":133.33},{"date":"2024-12-06","open":138.33,"high":139.33,"low":136.9,"close":137.29,"volume":673062,"rsi_14":41.28,"sma_20":147.05,"sma_60":141.91,"sma_120":133.54},{"date":"2024-12-09","open":137.14,"high":137.6,"low":136.11,"close":136.41,"volume":583445,"rsi_14":31.07,"sma_20":146.89,"sma_60":141.98,"sma_120":133.74},{"date":"2024-12-10","open":135.98,"high":137.26,"low":134.59,"close":136.47,"volume":903879,"rsi_14":31.72,"sma_20":146.64,"sma_60":142.03,"sma_120":133.94},{"date":"2024-12-11","open":136.72,"high":136.99,"low":135.08,"close":135.42,"volume":791973,"rsi_14":27.74,"sma_20":146.3,"sma_60":142.06,"sma_120":134.14},{"date":"2024-12-12","open":136.16,"high":136.57,"low":135.23,"close":135.61,"volume":647875,"rsi_14":12.26,"sma_20":145.99,"sma_60":142.12,"sma_120":134.32},{"date":"2024-12-13","open":136.21,"high":136.59,"low":135.19,"close":135.96,"volume":612103,"rsi_14":14.8,"sma_20":145.8,"sma_60":142.19,"sma_120":134.52},{"date":"2024-12-16","open":136.13,"high":137.02,"low":135.66,"close":135.83,"volume":680137,"rsi_14":13.83,"sma_20":145.58,"sma_60":142.26,"sma_120":134.73},{"date":"2024-12-17","open":135.08,"high":136.78,"low":133.76,"close":136.73,"volume":960542,"rsi_14":18.55,"sma_20":145.3,"sma_60":142.32,"sma_120":134.93},{"date":"2024-12-18","open":136.73,"high":138.46,"low":131.83,"close":131.92,"volume":1376152,"rsi_14":8.51,"sma_20":144.78,"sma_60":142.32,"sma_120":135.1},{"date":"2024-12-19","open":131.64,"high":135.08,"low":131.57,"close":133.43,"volume":1139329,"rsi_14":15.86,"sma_20":144.32,"sma_60":142.34,"sma_120":135.28},{"date":"2024-12-20","open":133.08,"high":135.83,"low":133.08,"close":135.1,"volume":2109658,"rsi_14":26.04,"sma_20":143.79,"sma_60":142.39,"sma_120":135.48},{"date":"2024-12-23","open":134.43,"high":135.09,"low":133.14,"close":134.62,"volume":870146,"rsi_14":29.27,"sma_20":143.25,"sma_60":142.42,"sma_120":135.68},{"date":"2024-12-24","open":134.7,"high":135.51,"low":134.37,"close":135.45,"volume":215674,"rsi_14":37.12,"sma_20":142.74,"sma_60":142.44,"sma_120":135.89},{"date":"2024-12-26","open":135.24,"high":135.67,"low":134.34,"close":135.39,"volume":336821,"rsi_14":39.44,"sma_20":142.22,"sma_60":142.46,"sma_120":136.1},{"date":"2024-12-27","open":134.46,"high":135.92,"low":134.14,"close":134.78,"volume":387172,"rsi_14":40.69,"sma_20":141.62,"sma_60":142.46,"sma_120":136.31},{"date":"2024-12-30","open":134.11,"high":134.89,"low":133.13,"close":134.36,"volume":567652,"rsi_14":42.14,"sma_20":141.0,"sma_60":142.46,"sma_120":136.49},{"date":"2024-12-31","open":134.87,"high":135.29,"low":133.96,"close":134.69,"volume":474174,"rsi_14":43.31,"sma_20":140.54,"sma_60":142.45,"sma_120":136.65},{"date":"2025-01-02","open":135.86,"high":135.86,"low":132.84,"close":133.74,"volume":567238,"rsi_14":43.63,"sma_20":140.15,"sma_60":142.46,"sma_120":136.8},{"date":"2025-01-03","open":133.72,"high":134.78,"low":133.25,"close":134.22,"volume":791326,"rsi_14":44.88,"sma_20":139.89,"sma_60":142.47,"sma_120":136.95},{"date":"2025-01-06","open":133.86,"high":134.28,"low":131.68,"close":132.02,"volume":946520,"rsi_14":37.19,"sma_20":139.56,"sma_60":142.44,"sma_120":137.07},{"date":"2025-01-07","open":132.02,"high":133.45,"low":131.89,"close":132.14,"volume":611946,"rsi_14":37.97,"sma_20":139.3,"sma_60":142.41,"sma_120":137.16},{"date":"2025-01-08","open":132.08,"high":135.11,"low":132.08,"close":134.93,"volume":954913,"rsi_14":44.79,"sma_20":139.22,"sma_60":142.42,"sma_120":137.3},{"date":"2025-01-10","open":133.77,"high":134.37,"low":132.27,"close":132.53,"volume":779826,"rsi_14":52.05,"sma_20":139.02,"sma_60":142.36,"sma_120":137.42},{"date":"2025-01-13","open":132.83,"high":133.96,"low":132.15,"close":133.71,"volume":785227,"rsi_14":50.97,"sma_20":138.93,"sma_60":142.3,"sma_120":137.54},{"date":"2025-01-14","open":134.11,"high":136.6,"low":134.06,"close":136.09,"volume":1050005,"rsi_14":53.27,"sma_20":138.95,"sma_60":142.25,"sma_120":137.68},{"date":"2025-01-15","open":137.66,"high":138.03,"low":135.8,"close":136.44,"volume":1223851,"rsi_14":56.02,"sma_20":138.98,"sma_60":142.2,"sma_120":137.8},{"date":"2025-01-16","open":136.34,"high":140.22,"low":136.34,"close":140.17,"volume":673871,"rsi_14":63.1,"sma_20":139.2,"sma_60":142.23,"sma_120":137.97},{"date":"2025-01-17","open":139.93,"high":141.18,"low":139.74,"close":140.59,"volume":1045950,"rsi_14":64.14,"sma_20":139.4,"sma_60":142.28,"sma_120":138.13},{"date":"2025-01-21","open":141.5,"high":142.84,"low":140.57,"close":140.68,"volume":1251912,"rsi_14":66.54,"sma_20":139.85,"sma_60":142.34,"sma_120":138.28},{"date":"2025-01-22","open":139.88,"high":140.72,"low":136.85,"close":137.03,"volume":818196,"rsi_14":56.34,"sma_20":140.04,"sma_60":142.32,"sma_120":138.4},{"date":"2025-01-23","open":137.75,"high":138.29,"low":134.46,"close":134.97,"volume":1247338,"rsi_14":50.62,"sma_20":140.03,"sma_60":142.27,"sma_120":138.49},{"date":"2025-01-24","open":134.27,"high":135.46,"low":134.21,"close":134.92,"volume":898319,"rsi_14":52.69,"sma_20":140.05,"sma_60":142.25,"sma_120":138.57},{"date":"2025-01-27","open":136.06,"high":138.21,"low":134.33,"close":138.14,"volume":1116252,"rsi_14":57.95,"sma_20":140.19,"sma_60":142.27,"sma_120":138.68},{"date":"2025-01-28","open":137.82,"high":137.93,"low":135.94,"close":136.81,"volume":683108,"rsi_14":60.07,"sma_20":140.26,"sma_60":142.29,"sma_120":138.8},{"date":"2025-01-29","open":136.82,"high":137.75,"low":136.03,"close":136.39,"volume":802187,"rsi_14":58.84,"sma_20":140.35,"sma_60":142.31,"sma_120":138.91},{"date":"2025-01-30","open":138.12,"high":138.5,"low":137.01,"close":138.02,"volume":654255,"rsi_14":56.74,"sma_20":140.53,"sma_60":142.37,"sma_120":139.03},{"date":"2025-01-31","open":137.72,"high":138.33,"low":136.69,"close":137.82,"volume":1240839,"rsi_14":62.79,"sma_20":140.7,"sma_60":142.44,"sma_120":139.16},{"date":"2025-02-03","open":137.37,"high":139.05,"low":136.06,"close":138.68,"volume":831144,"rsi_14":62.2,"sma_20":140.95,"sma_60":142.54,"sma_120":139.29},{"date":"2025-02-04","open":137.49,"high":138.44,"low":136.92,"close":137.72,"volume":1060784,"rsi_14":54.29,"sma_20":141.13,"sma_60":142.61,"sma_120":139.4},{"date":"2025-02-05","open":139.17,"high":141.61,"low":138.24,"close":140.29,"volume":1298981,"rsi_14":59.09,"sma_20":141.56,"sma_60":142.72,"sma_120":139.54},{"date":"2025-02-06","open":140.11,"high":140.36,"low":137.68,"close":138.41,"volume":857115,"rsi_14":45.45,"sma_20":141.88,"sma_60":142.74,"sma_120":139.66},{"date":"2025-02-07","open":138.41,"high":139.1,"low":137.34,"close":137.81,"volume":660083,"rsi_14":42.89,"sma_20":142.03,"sma_60":142.72,"sma_120":139.77},{"date":"2025-02-10","open":138.04,"high":138.46,"low":136.22,"close":137.6,"volume":835951,"rsi_14":42.17,"sma_20":142.3,"sma_60":142.65,"sma_120":139.88},{"date":"2025-02-11","open":137.04,"high":140.37,"low":136.87,"close":140.3,"volume":578158,"rsi_14":58.75,"sma_20":142.64,"sma_60":142.62,"sma_120":140.01},{"date":"2025-02-12","open":138.75,"high":141.57,"low":138.37,"close":141.53,"volume":897415,"rsi_14":68.36,"sma_20":142.92,"sma_60":142.62,"sma_120":140.15},{"date":"2025-02-13","open":141.57,"high":143.33,"low":141.12,"close":143.11,"volume":1148165,"rsi_14":71.12,"sma_20":143.26,"sma_60":142.68,"sma_120":140.31},{"date":"2025-02-14","open":143.36,"high":143.94,"low":141.64,"close":141.69,"volume":745598,"rsi_14":60.09,"sma_20":143.34,"sma_60":142.71,"sma_120":140.45},{"date":"2025-02-18","open":141.67,"high":143.76,"low":140.82,"close":143.19,"volume":987708,"rsi_14":67.97,"sma_20":143.47,"sma_60":142.73,"sma_120":140.6},{"date":"2025-02-19","open":143.25,"high":144.34,"low":142.5,"close":143.71,"volume":808281,"rsi_14":70.49,"sma_20":143.63,"sma_60":142.76,"sma_120":140.75},{"date":"2025-02-20","open":141.91,"high":143.63,"low":141.44,"close":142.76,"volume":602325,"rsi_14":63.82,"sma_20":143.93,"sma_60":142.76,"sma_120":140.9},{"date":"2025-02-21","open":142.8,"high":145.32,"low":142.67,"close":144.97,"volume":1057686,"rsi_14":68.61,"sma_20":144.44,"sma_60":142.76,"sma_120":141.08},{"date":"2025-02-24","open":145.98,"high":146.39,"low":144.03,"close":145.3,"volume":1036810,"rsi_14":67.72,"sma_20":144.98,"sma_60":142.76,"sma_120":141.25},{"date":"2025-02-25","open":144.94,"high":146.91,"low":144.94,"close":146.29,"volume":936144,"rsi_14":71.65,"sma_20":145.36,"sma_60":142.76,"sma_120":141.41},{"date":"2025-02-26","open":146.05,"high":146.52,"low":144.94,"close":145.9,"volume":816744,"rsi_14":65.23,"sma_20":145.79,"sma_60":142.76,"sma_120":141.56},{"date":"2025-02-27","open":145.39,"high":146.74,"low":144.64,"close":145.56,"volume":962385,"rsi_14":72.33,"sma_20":146.22,"sma_60":142.73,"sma_120":141.71},{"date":"2025-02-28","open":147.09,"high":148.2,"low":146.23,"close":147.98,"volume":1071730,"rsi_14":79.23,"sma_20":146.69,"sma_60":142.74,"sma_120":141.88},{"date":"2025-03-03","open":147.74,"high":149.84,"low":147.56,"close":149.44,"volume":790779,"rsi_14":81.97,"sma_20":147.24,"sma_60":142.83,"sma_120":142.07},{"date":"2025-03-04","open":149.57,"high":150.33,"low":145.23,"close":145.67,"volume":1069733,"rsi_14":62.42,"sma_20":147.56,"sma_60":142.89,"sma_120":142.21},{"date":"2025-03-05","open":144.45,"high":145.6,"low":143.66,"close":144.11,"volume":724105,"rsi_14":54.72,"sma_20":147.85,"sma_60":142.96,"sma_120":142.3},{"date":"2025-03-06","open":143.87,"high":144.0,"low":141.21,"close":142.36,"volume":1089947,"rsi_14":45.78,"sma_20":147.91,"sma_60":143.01,"sma_120":142.4},{"date":"2025-03-07","open":142.27,"high":145.33,"low":142.11,"close":144.55,"volume":1315556,"rsi_14":55.2,"sma_20":148.19,"sma_60":143.12,"sma_120":142.52},{"date":"2025-03-10","open":144.62,"high":148.82,"low":143.88,"close":145.83,"volume":914080,"rsi_14":54.68,"sma_20":148.56,"sma_60":143.27,"sma_120":142.62},{"date":"2025-03-11","open":145.77,"high":146.21,"low":144.07,"close":144.61,"volume":1017582,"rsi_14":50.15,"sma_20":148.88,"sma_60":143.4,"sma_120":142.71},{"date":"2025-03-12","open":143.77,"high":144.21,"low":142.26,"close":143.15,"volume":644411,"rsi_14":48.91,"sma_20":148.98,"sma_60":143.51,"sma_120":142.79},{"date":"2025-03-13","open":143.25,"high":144.48,"low":142.22,"close":143.02,"volume":811100,"rsi_14":42.44,"sma_20":149.02,"sma_60":143.63,"sma_120":142.87},{"date":"2025-03-14","open":142.98,"high":146.23,"low":142.66,"close":145.8,"volume":795675,"rsi_14":49.19,"sma_20":149.11,"sma_60":143.78,"sma_120":142.99},{"date":"2025-03-17","open":145.85,"high":148.28,"low":145.71,"close":147.35,"volume":936377,"rsi_14":52.38,"sma_20":149.36,"sma_60":143.97,"sma_120":143.11},{"date":"2025-03-18","open":146.54,"high":147.02,"low":145.4,"close":146.46,"volume":645440,"rsi_14":51.22,"sma_20":149.48,"sma_60":144.12,"sma_120":143.22},{"date":"2025-03-19","open":146.37,"high":146.98,"low":145.3,"close":146.64,"volume":702389,"rsi_14":52.38,"sma_20":149.59,"sma_60":144.36,"sma_120":143.34},{"date":"2025-03-20","open":146.73,"high":147.26,"low":145.78,"close":146.71,"volume":1062275,"rsi_14":46.86,"sma_20":149.75,"sma_60":144.57,"sma_120":143.46},{"date":"2025-03-21","open":146.27,"high":147.9,"low":143.87,"close":144.58,"volume":1938428,"rsi_14":38.4,"sma_20":149.69,"sma_60":144.72,"sma_120":143.56},{"date":"2025-03-24","open":143.97,"high":146.41,"low":143.97,"close":145.56,"volume":694286,"rsi_14":49.71,"sma_20":149.66,"sma_60":144.9,"sma_120":143.66},{"date":"2025-03-25","open":145.33,"high":145.55,"low":143.3,"close":144.3,"volume":875833,"rsi_14":50.52,"sma_20":149.56,"sma_60":145.03,"sma_120":143.74},{"date":"2025-03-26","open":144.34,"high":146.72,"low":144.16,"close":146.07,"volume":633995,"rsi_14":60.35,"sma_20":149.56,"sma_60":145.2,"sma_120":143.83},{"date":"2025-03-27","open":146.9,"high":147.81,"low":146.18,"close":146.83,"volume":661578,"rsi_14":56.91,"sma_20":149.63,"sma_60":145.4,"sma_120":143.93},{"date":"2025-03-28","open":148.12,"high":149.22,"low":147.47,"close":148.3,"volume":858334,"rsi_14":57.41,"sma_20":149.65,"sma_60":145.62,"sma_120":144.04},{"date":"2025-03-31","open":149.05,"high":151.03,"low":149.05,"close":150.37,"volume":1116279,"rsi_14":66.44,"sma_20":149.69,"sma_60":145.88,"sma_120":144.16},{"date":"2025-04-01","open":150.22,"high":151.04,"low":148.82,"close":150.72,"volume":770863,"rsi_14":73.07,"sma_20":149.95,"sma_60":146.16,"sma_120":144.31},{"date":"2025-04-02","open":150.53,"high":151.38,"low":149.41,"close":150.98,"volume":718622,"rsi_14":74.06,"sma_20":150.31,"sma_60":146.43,"sma_120":144.45},{"date":"2025-04-03","open":151.35,"high":153.32,"low":150.84,"close":151.06,"volume":1159139,"rsi_14":68.99,"sma_20":150.75,"sma_60":146.74,"sma_120":144.59},{"date":"2025-04-04","open":150.27,"high":151.74,"low":143.06,"close":143.78,"volume":1431819,"rsi_14":40.88,"sma_20":150.71,"sma_60":146.93,"sma_120":144.67},{"date":"2025-04-07","open":140.64,"high":145.09,"low":137.73,"close":141.11,"volume":2060803,"rsi_14":37.47,"sma_20":150.47,"sma_60":147.02,"sma_120":144.72},{"date":"2025-04-08","open":144.33,"high":146.27,"low":141.47,"close":142.85,"volume":1874934,"rsi_14":41.72,"sma_20":150.38,"sma_60":147.18,"sma_120":144.77},{"date":"2025-04-09","open":141.18,"high":146.82,"low":138.65,"close":144.83,"volume":1471644,"rsi_14":46.22,"sma_20":150.47,"sma_60":147.36,"sma_120":144.83},{"date":"2025-04-10","open":144.94,"high":147.64,"low":142.3,"close":145.22,"volume":1170489,"rsi_14":51.39,"sma_20":150.58,"sma_60":147.5,"sma_120":144.88},{"date":"2025-04-11","open":144.88,"high":148.3,"low":143.31,"close":147.35,"volume":926195,"rsi_14":53.69,"sma_20":150.66,"sma_60":147.68,"sma_120":144.94},{"date":"2025-04-14","open":148.07,"high":151.54,"low":147.19,"close":150.76,"volume":1002317,"rsi_14":62.25,"sma_20":150.83,"sma_60":147.84,"sma_120":145.04},{"date":"2025-04-15","open":151.51,"high":153.24,"low":150.62,"close":152.01,"volume":1439371,"rsi_14":61.5,"sma_20":151.12,"sma_60":148.03,"sma_120":145.15},{"date":"2025-04-16","open":152.77,"high":153.45,"low":151.15,"close":152.05,"volume":1481883,"rsi_14":60.39,"sma_20":151.4,"sma_60":148.21,"sma_120":145.27},{"date":"2025-04-17","open":152.04,"high":154.86,"low":152.04,"close":153.25,"volume":904424,"rsi_14":59.95,"sma_20":151.73,"sma_60":148.47,"sma_120":145.39},{"date":"2025-04-21","open":152.51,"high":152.65,"low":150.22,"close":152.27,"volume":1765686,"rsi_14":54.01,"sma_20":152.13,"sma_60":148.75,"sma_120":145.51},{"date":"2025-04-22","open":153.59,"high":157.09,"low":153.22,"close":155.75,"volume":1602305,"rsi_14":59.36,"sma_20":152.65,"sma_60":149.1,"sma_120":145.67},{"date":"2025-04-23","open":156.24,"high":157.07,"low":153.58,"close":155.24,"volume":1790298,"rsi_14":57.86,"sma_20":153.22,"sma_60":149.38,"sma_120":145.82},{"date":"2025-04-24","open":155.04,"high":155.7,"low":153.86,"close":155.32,"volume":1498236,"rsi_14":57.86,"sma_20":153.69,"sma_60":149.68,"sma_120":145.98},{"date":"2025-04-25","open":154.75,"high":155.31,"low":152.73,"close":153.83,"volume":1245883,"rsi_14":73.55,"sma_20":154.05,"sma_60":149.97,"sma_120":146.14},{"date":"2025-04-28","open":153.16,"high":154.5,"low":151.9,"close":154.4,"volume":1147661,"rsi_14":84.57,"sma_20":154.36,"sma_60":150.23,"sma_120":146.3},{"date":"2025-04-29","open":154.06,"high":155.72,"low":153.59,"close":155.34,"volume":650893,"rsi_14":83.9,"sma_20":154.62,"sma_60":150.52,"sma_120":146.48},{"date":"2025-04-30","open":155.65,"high":156.66,"low":152.36,"close":156.25,"volume":1640203,"rsi_14":82.9,"sma_20":154.9,"sma_60":150.81,"sma_120":146.67},{"date":"2025-05-01","open":156.38,"high":157.26,"low":154.83,"close":155.81,"volume":1219529,"rsi_14":80.44,"sma_20":155.15,"sma_60":151.1,"sma_120":146.86},{"date":"2025-05-02","open":156.46,"high":157.24,"low":155.31,"close":157.1,"volume":662995,"rsi_14":79.44,"sma_20":155.46,"sma_60":151.38,"sma_120":147.05},{"date":"2025-05-05","open":156.97,"high":157.14,"low":155.01,"close":157.0,"volume":1107513,"rsi_14":73.57,"sma_20":156.14,"sma_60":151.68,"sma_120":147.21},{"date":"2025-05-06","open":157.1,"high":158.45,"low":156.8,"close":157.54,"volume":1042685,"rsi_14":72.07,"sma_20":156.99,"sma_60":152.01,"sma_120":147.36},{"date":"2025-05-07","open":156.84,"high":159.01,"low":156.83,"close":158.23,"volume":1332374,"rsi_14":73.43,"sma_20":157.78,"sma_60":152.34,"sma_120":147.5},{"date":"2025-05-08","open":161.47,"high":162.89,"low":156.45,"close":156.85,"volume":1841888,"rsi_14":63.51,"sma_20":158.4,"sma_60":152.61,"sma_120":147.62},{"date":"2025-05-09","open":157.08,"high":157.24,"low":153.51,"close":155.5,"volume":1106962,"rsi_14":61.76,"sma_20":158.92,"sma_60":152.84,"sma_120":147.73},{"date":"2025-05-12","open":153.84,"high":155.58,"low":149.63,"close":151.0,"volume":1275037,"rsi_14":33.93,"sma_20":159.11,"sma_60":152.96,"sma_120":147.82},{"date":"2025-05-13","open":151.17,"high":151.65,"low":149.27,"close":149.47,"volume":1000978,"rsi_14":31.73,"sma_20":159.05,"sma_60":153.08,"sma_120":147.89},{"date":"2025-05-14","open":149.33,"high":149.45,"low":145.91,"close":148.1,"volume":1504704,"rsi_14":28.87,"sma_20":158.84,"sma_60":153.15,"sma_120":147.94},{"date":"2025-05-15","open":149.45,"high":151.78,"low":148.27,"close":151.72,"volume":1088658,"rsi_14":44.51,"sma_20":158.83,"sma_60":153.27,"sma_120":148.01},{"date":"2025-05-16","open":151.03,"high":153.38,"low":150.74,"close":153.38,"volume":1206220,"rsi_14":47.48,"sma_20":158.83,"sma_60":153.44,"sma_120":148.1},{"date":"2025-05-19","open":153.6,"high":155.64,"low":152.8,"close":155.62,"volume":1226895,"rsi_14":50.65,"sma_20":159.01,"sma_60":153.61,"sma_120":148.18},{"date":"2025-05-20","open":155.51,"high":155.93,"low":154.46,"close":154.76,"volume":1075269,"rsi_14":46.55,"sma_20":158.96,"sma_60":153.76,"sma_120":148.26},{"date":"2025-05-21","open":154.27,"high":154.61,"low":152.39,"close":152.68,"volume":1127432,"rsi_14":43.25,"sma_20":158.82,"sma_60":153.87,"sma_120":148.31},{"date":"2025-05-22","open":152.32,"high":152.62,"low":149.94,"close":151.06,"volume":1135036,"rsi_14":37.16,"sma_20":158.61,"sma_60":153.95,"sma_120":148.36},{"date":"2025-05-23","open":152.19,"high":153.23,"low":150.58,"close":152.99,"volume":984685,"rsi_14":42.1,"sma_20":158.56,"sma_60":154.08,"sma_120":148.4},{"date":"2025-05-27","open":153.83,"high":153.83,"low":152.28,"close":153.07,"volume":911566,"rsi_14":39.6,"sma_20":158.45,"sma_60":154.15,"sma_120":148.45},{"date":"2025-05-28","open":152.54,"high":153.09,"low":150.15,"close":150.36,"volume":1050938,"rsi_14":34.25,"sma_20":158.15,"sma_60":154.16,"sma_120":148.49},{"date":"2025-05-29","open":149.62,"high":151.12,"low":148.78,"close":150.97,"volume":743517,"rsi_14":37.48,"sma_20":157.84,"sma_60":154.23,"sma_120":148.56},{"date":"2025-05-30","open":150.87,"high":152.01,"low":150.26,"close":151.3,"volume":3090022,"rsi_14":40.24,"sma_20":157.56,"sma_60":154.34,"sma_120":148.65},{"date":"2025-06-02","open":150.3,"high":151.51,"low":149.88,"close":151.26,"volume":935342,"rsi_14":48.66,"sma_20":157.22,"sma_60":154.48,"sma_120":148.75},{"date":"2025-06-03","open":151.88,"high":151.91,"low":149.72,"close":151.23,"volume":1259237,"rsi_14":52.33,"sma_20":156.88,"sma_60":154.58,"sma_120":148.85},{"date":"2025-06-04","open":151.04,"high":151.2,"low":148.72,"close":148.83,"volume":901470,"rsi_14":49.77,"sma_20":156.39,"sma_60":154.62,"sma_120":148.94},{"date":"2025-06-05","open":148.94,"high":149.51,"low":148.15,"close":149.02,"volume":867219,"rsi_14":39.91,"sma_20":155.87,"sma_60":154.68,"sma_120":149.04},{"date":"2025-06-06","open":149.64,"high":150.22,"low":147.99,"close":148.85,"volume":624502,"rsi_14":33.23,"sma_20":155.42,"sma_60":154.76,"sma_120":149.14},{"date":"2025-06-09","open":148.18,"high":149.46,"low":147.43,"close":148.65,"volume":791808,"rsi_14":22.01,"sma_20":155.03,"sma_60":154.84,"sma_120":149.24},{"date":"2025-06-10","open":148.74,"high":149.94,"low":148.11,"close":149.64,"volume":871505,"rsi_14":28.81,"sma_20":154.91,"sma_60":154.89,"sma_120":149.34},{"date":"2025-06-11","open":149.6,"high":150.13,"low":149.1,"close":149.14,"volume":919391,"rsi_14":32.47,"sma_20":154.85,"sma_60":154.91,"sma_120":149.44},{"date":"2025-06-12","open":149.47,"high":151.21,"low":149.26,"close":151.11,"volume":783856,"rsi_14":46.96,"sma_20":154.97,"sma_60":154.98,"sma_120":149.55},{"date":"2025-06-13","open":150.87,"high":151.17,"low":149.2,"close":149.65,"volume":646228,"rsi_14":33.07,"sma_20":154.82,"sma_60":155.01,"sma_120":149.69},{"date":"2025-06-16","open":150.26,"high":150.8,"low":148.07,"close":148.72,"volume":738301,"rsi_14":32.66,"sma_20":154.54,"sma_60":155.03,"sma_120":149.8},{"date":"2025-06-17","open":148.53,"high":149.18,"low":147.38,"close":148.97,"volume":510995,"rsi_14":43.12,"sma_20":154.15,"sma_60":155.1,"sma_120":149.91},{"date":"2025-06-18","open":149.17,"high":149.86,"low":148.82,"close":149.06,"volume":501025,"rsi_14":40.04,"sma_20":153.82,"sma_60":155.14,"sma_120":150.02},{"date":"2025-06-20","open":148.99,"high":150.79,"low":148.99,"close":150.2,"volume":1558322,"rsi_14":44.73,"sma_20":153.65,"sma_60":155.23,"sma_120":150.13},{"date":"2025-06-23","open":151.13,"high":153.4,"low":151.13,"close":152.95,"volume":820084,"rsi_14":56.46,"sma_20":153.7,"sma_60":155.33,"sma_120":150.27},{"date":"2025-06-24","open":152.49,"high":153.67,"low":152.29,"close":153.02,"volume":746451,"rsi_14":56.81,"sma_20":153.66,"sma_60":155.42,"sma_120":150.41},{"date":"2025-06-25","open":152.27,"high":152.39,"low":149.38,"close":149.39,"volume":672709,"rsi_14":51.98,"sma_20":153.47,"sma_60":155.43,"sma_120":150.53},{"date":"2025-06-26","open":149.48,"high":150.55,"low":148.81,"close":149.58,"volume":573290,"rsi_14":51.94,"sma_20":153.43,"sma_60":155.4,"sma_120":150.64},{"date":"2025-06-27","open":149.21,"high":150.62,"low":149.04,"close":149.16,"volume":1551588,"rsi_14":51.04,"sma_20":153.34,"sma_60":155.36,"sma_120":150.76},{"date":"2025-06-30","open":148.9,"high":150.82,"low":148.75,"close":150.74,"volume":810237,"rsi_14":56.55,"sma_20":153.31,"sma_60":155.34,"sma_120":150.89},{"date":"2025-07-01","open":150.56,"high":152.38,"low":149.53,"close":150.29,"volume":980324,"rsi_14":52.12,"sma_20":153.26,"sma_60":155.31,"sma_120":151.03},{"date":"2025-07-02","open":149.6,"high":150.31,"low":146.7,"close":148.2,"volume":808784,"rsi_14":47.24,"sma_20":153.1,"sma_60":155.38,"sma_120":151.15},{"date":"2025-07-03","open":147.65,"high":149.47,"low":147.33,"close":148.95,"volume":412875,"rsi_14":43.17,"sma_20":153.11,"sma_60":155.5,"sma_120":151.26},{"date":"2025-07-07","open":148.99,"high":150.01,"low":148.81,"close":149.45,"volume":637968,"rsi_14":49.34,"sma_20":153.13,"sma_60":155.6,"sma_120":151.39},{"date":"2025-07-08","open":148.42,"high":149.25,"low":147.22,"close":148.67,"volume":721900,"rsi_14":49.83,"sma_20":153.12,"sma_60":155.65,"sma_120":151.5},{"date":"2025-07-09","open":148.7,"high":150.09,"low":147.97,"close":149.75,"volume":680316,"rsi_14":52.52,"sma_20":153.18,"sma_60":155.71,"sma_120":151.61},{"date":"2025-07-10","open":148.83,"high":151.35,"low":148.83,"close":151.0,"volume":531124,"rsi_14":55.8,"sma_20":153.25,"sma_60":155.76,"sma_120":151.72},{"date":"2025-07-11","open":150.38,"high":151.66,"low":149.55,"close":150.82,"volume":436931,"rsi_14":51.96,"sma_20":153.34,"sma_60":155.75,"sma_120":151.79},{"date":"2025-07-14","open":150.82,"high":153.19,"low":150.74,"close":152.0,"volume":733412,"rsi_14":46.65,"sma_20":153.38,"sma_60":155.73,"sma_120":151.88},{"date":"2025-07-15","open":151.54,"high":151.78,"low":149.46,"close":150.73,"volume":530748,"rsi_14":42.55,"sma_20":153.44,"sma_60":155.69,"sma_120":151.95},{"date":"2025-07-16","open":150.92,"high":151.79,"low":150.48,"close":151.45,"volume":631079,"rsi_14":58.25,"sma_20":153.58,"sma_60":155.65,"sma_120":152.06},{"date":"2025-07-17","open":151.67,"high":152.53,"low":150.58,"close":151.88,"volume":488276,"rsi_14":59.06,"sma_20":153.72,"sma_60":155.63,"sma_120":152.19},{"date":"2025-07-18","open":152.2,"high":154.03,"low":152.2,"close":153.24,"volume":751424,"rsi_14":64.97,"sma_20":153.94,"sma_60":155.57,"sma_120":152.33},{"date":"2025-07-21","open":153.24,"high":155.63,"low":153.24,"close":154.76,"volume":753412,"rsi_14":64.82,"sma_20":154.17,"sma_60":155.55,"sma_120":152.46},{"date":"2025-07-22","open":155.22,"high":157.07,"low":155.03,"close":155.31,"volume":495519,"rsi_14":68.36,"sma_20":154.29,"sma_60":155.53,"sma_120":152.61},{"date":"2025-07-23","open":155.51,"high":155.92,"low":153.04,"close":153.66,"volume":509051,"rsi_14":70.64,"sma_20":154.32,"sma_60":155.51,"sma_120":152.74},{"date":"2025-07-24","open":154.2,"high":155.09,"low":153.65,"close":154.26,"volume":451127,"rsi_14":70.31,"sma_20":154.57,"sma_60":155.5,"sma_120":152.87},{"date":"2025-07-25","open":153.95,"high":154.56,"low":152.71,"close":153.41,"volume":533688,"rsi_14":64.75,"sma_20":154.77,"sma_60":155.45,"sma_120":152.98},{"date":"2025-07-28","open":152.98,"high":153.16,"low":150.86,"close":151.3,"volume":734529,"rsi_14":58.91,"sma_20":154.88,"sma_60":155.35,"sma_120":153.08},{"date":"2025-07-29","open":151.11,"high":152.21,"low":150.26,"close":151.8,"volume":614337,"rsi_14":59.77,"sma_20":154.98,"sma_60":155.28,"sma_120":153.19},{"date":"2025-07-30","open":152.36,"high":153.19,"low":151.45,"close":151.89,"volume":656360,"rsi_14":56.43,"sma_20":155.11,"sma_60":155.2,"sma_120":153.29},{"date":"2025-07-31","open":151.57,"high":152.54,"low":150.28,"close":151.62,"volume":1166475,"rsi_14":56.04,"sma_20":155.33,"sma_60":155.1,"sma_120":153.39},{"date":"2025-08-01","open":153.14,"high":153.14,"low":150.35,"close":151.51,"volume":829964,"rsi_14":51.55,"sma_20":155.5,"sma_60":155.0,"sma_120":153.5},{"date":"2025-08-04","open":151.7,"high":155.35,"low":151.58,"close":155.05,"volume":1092910,"rsi_14":67.18,"sma_20":155.84,"sma_60":154.95,"sma_120":153.65},{"date":"2025-08-05","open":155.1,"high":155.58,"low":152.12,"close":152.31,"volume":863205,"rsi_14":55.1,"sma_20":156.07,"sma_60":154.87,"sma_120":153.74},{"date":"2025-08-06","open":152.3,"high":154.19,"low":151.27,"close":152.68,"volume":1409932,"rsi_14":54.97,"sma_20":156.26,"sma_60":154.82,"sma_120":153.83},{"date":"2025-08-07","open":156.55,"high":161.84,"low":156.46,"close":158.23,"volume":2039508,"rsi_14":63.82,"sma_20":156.68,"sma_60":154.95,"sma_120":153.95},{"date":"2025-08-08","open":158.34,"high":161.78,"low":158.24,"close":159.75,"volume":1416091,"rsi_14":63.84,"sma_20":157.19,"sma_60":155.13,"sma_120":154.1},{"date":"2025-08-11","open":160.0,"high":160.6,"low":158.82,"close":160.48,"volume":1306459,"rsi_14":64.15,"sma_20":157.67,"sma_60":155.34,"sma_120":154.24},{"date":"2025-08-12","open":160.65,"high":161.37,"low":159.18,"close":161.14,"volume":1006972,"rsi_14":70.44,"sma_20":158.25,"sma_60":155.5,"sma_120":154.39},{"date":"2025-08-13","open":160.9,"high":162.38,"low":159.97,"close":162.37,"volume":861360,"rsi_14":71.31,"sma_20":158.86,"sma_60":155.66,"sma_120":154.55},{"date":"2025-08-14","open":162.37,"high":162.82,"low":161.12,"close":161.54,"volume":658400,"rsi_14":71.38,"sma_20":159.4,"sma_60":155.76,"sma_120":154.68},{"date":"2025-08-15","open":161.41,"high":162.06,"low":160.3,"close":160.8,"volume":968655,"rsi_14":76.29,"sma_20":159.84,"sma_60":155.86,"sma_120":154.81},{"date":"2025-08-18","open":160.78,"high":160.78,"low":159.29,"close":159.49,"volume":869993,"rsi_14":69.53,"sma_20":160.13,"sma_60":155.98,"sma_120":154.92},{"date":"2025-08-19","open":159.36,"high":161.3,"low":159.25,"close":161.23,"volume":669658,"rsi_14":71.89,"sma_20":160.48,"sma_60":156.16,"sma_120":155.05},{"date":"2025-08-20","open":161.81,"high":163.22,"low":161.0,"close":161.5,"volume":766230,"rsi_14":73.17,"sma_20":160.93,"sma_60":156.3,"sma_120":155.19},{"date":"2025-08-21","open":161.17,"high":162.54,"low":161.04,"close":162.19,"volume":514517,"rsi_14":74.36,"sma_20":161.38,"sma_60":156.47,"sma_120":155.31},{"date":"2025-08-22","open":162.77,"high":164.2,"low":162.54,"close":163.57,"volume":719985,"rsi_14":71.56,"sma_20":161.95,"sma_60":156.72,"sma_120":155.44},{"date":"2025-08-25","open":162.69,"high":163.1,"low":161.46,"close":161.73,"volume":638047,"rsi_14":71.77,"sma_20":162.49,"sma_60":156.9,"sma_120":155.57},{"date":"2025-08-26","open":161.63,"high":162.72,"low":160.83,"close":162.28,"volume":2010968,"rsi_14":72.0,"sma_20":162.98,"sma_60":157.09,"sma_120":155.72},{"date":"2025-08-27","open":162.28,"high":162.89,"low":161.63,"close":162.51,"volume":927883,"rsi_14":61.79,"sma_20":163.49,"sma_60":157.28,"sma_120":155.88},{"date":"2025-08-28","open":162.29,"high":162.29,"low":161.39,"close":161.71,"volume":650719,"rsi_14":54.01,"sma_20":163.96,"sma_60":157.46,"sma_120":156.02},{"date":"2025-08-29","open":161.6,"high":162.96,"low":161.2,"close":162.39,"volume":724242,"rsi_14":53.85,"sma_20":164.48,"sma_60":157.7,"sma_120":156.16},{"date":"2025-09-02","open":162.01,"high":163.0,"low":161.64,"close":161.74,"volume":963979,"rsi_14":49.08,"sma_20":164.78,"sma_60":157.92,"sma_120":156.3},{"date":"2025-09-03","open":161.52,"high":162.03,"low":160.61,"close":161.5,"volume":652843,"rsi_14":43.3,"sma_20":165.21,"sma_60":158.13,"sma_120":156.45},{"date":"2025-09-04","open":162.25,"high":162.72,"low":159.32,"close":161.08,"volume":980871,"rsi_14":44.73,"sma_20":165.6,"sma_60":158.35,"sma_120":156.59},{"date":"2025-09-05","open":161.49,"high":162.82,"low":161.12,"close":162.73,"volume":847665,"rsi_14":54.07,"sma_20":165.78,"sma_60":158.57,"sma_120":156.73},{"date":"2025-09-08","open":162.73,"high":162.8,"low":159.67,"close":160.18,"volume":1030548,"rsi_14":49.5,"sma_20":165.76,"sma_60":158.76,"sma_120":156.84},{"date":"2025-09-09","open":159.24,"high":161.21,"low":158.85,"close":160.38,"volume":659352,"rsi_14":43.47,"sma_20":165.71,"sma_60":158.92,"sma_120":156.95},{"date":"2025-09-10","open":160.89,"high":161.23,"low":159.93,"close":160.22,"volume":703724,"rsi_14":41.74,"sma_20":165.62,"sma_60":159.1,"sma_120":157.06},{"date":"2025-09-11","open":159.97,"high":162.8,"low":159.05,"close":162.65,"volume":692127,"rsi_14":48.66,"sma_20":165.59,"sma_60":159.34,"sma_120":157.19},{"date":"2025-09-12","open":162.82,"high":163.38,"low":162.24,"close":162.79,"volume":414826,"rsi_14":43.91,"sma_20":165.61,"sma_60":159.58,"sma_120":157.34},{"date":"2025-09-15","open":162.85,"high":162.85,"low":161.96,"close":162.08,"volume":680353,"rsi_14":51.54,"sma_20":165.64,"sma_60":159.8,"sma_120":157.47},{"date":"2025-09-16","open":160.91,"high":162.02,"low":159.24,"close":159.54,"volume":1182279,"rsi_14":39.8,"sma_20":165.6,"sma_60":159.96,"sma_120":157.6},{"date":"2025-09-17","open":159.89,"high":161.16,"low":158.87,"close":159.77,"volume":1052372,"rsi_14":39.8,"sma_20":165.48,"sma_60":160.08,"sma_120":157.71},{"date":"2025-09-18","open":157.51,"high":159.45,"low":156.5,"close":158.79,"volume":1004334,"rsi_14":39.25,"sma_20":165.3,"sma_60":160.18,"sma_120":157.8},{"date":"2025-09-19","open":159.12,"high":160.25,"low":157.82,"close":159.26,"volume":1605660,"rsi_14":38.32,"sma_20":165.1,"sma_60":160.35,"sma_120":157.89},{"date":"2025-09-22","open":159.06,"high":159.92,"low":158.55,"close":159.29,"volume":778089,"rsi_14":40.43,"sma_20":164.84,"sma_60":160.52,"sma_120":157.96},{"date":"2025-09-23","open":159.05,"high":162.74,"low":159.04,"close":162.6,"volume":822261,"rsi_14":53.46,"sma_20":164.88,"sma_60":160.75,"sma_120":158.06},{"date":"2025-09-24","open":162.6,"high":163.48,"low":162.34,"close":163.02,"volume":621505,"rsi_14":56.11,"sma_20":164.92,"sma_60":160.96,"sma_120":158.15},{"date":"2025-09-25","open":163.17,"high":165.06,"low":162.27,"close":162.72,"volume":758678,"rsi_14":49.93,"sma_20":164.93,"sma_60":161.17,"sma_120":158.24},{"date":"2025-09-26","open":163.91,"high":166.14,"low":163.28,"close":164.66,"volume":687288,"rsi_14":66.13,"sma_20":165.08,"sma_60":161.46,"sma_120":158.42},{"date":"2025-09-29","open":165.1,"high":165.88,"low":163.61,"close":165.74,"volume":753186,"rsi_14":68.15,"sma_20":165.25,"sma_60":161.74,"sma_120":158.62},{"date":"2025-09-30","open":165.9,"high":167.35,"low":165.56,"close":166.91,"volume":866828,"rsi_14":71.19,"sma_20":165.52,"sma_60":162.04,"sma_120":158.82},{"date":"2025-10-01","open":167.31,"high":167.31,"low":165.29,"close":165.57,"volume":851401,"rsi_14":59.95,"sma_20":165.73,"sma_60":162.33,"sma_120":158.99},{"date":"2025-10-02","open":164.92,"high":165.32,"low":163.85,"close":165.05,"volume":578704,"rsi_14":57.5,"sma_20":165.93,"sma_60":162.6,"sma_120":159.15},{"date":"2025-10-03","open":165.1,"high":167.14,"low":165.1,"close":166.36,"volume":607158,"rsi_14":63.67,"sma_20":166.12,"sma_60":162.86,"sma_120":159.31},{"date":"2025-10-06","open":166.8,"high":169.65,"low":166.36,"close":169.42,"volume":844123,"rsi_14":80.54,"sma_20":166.59,"sma_60":163.18,"sma_120":159.46},{"date":"2025-10-07","open":170.47,"high":171.54,"low":169.64,"close":170.98,"volume":643523,"rsi_14":82.01,"sma_20":167.13,"sma_60":163.5,"sma_120":159.62},{"date":"2025-10-08","open":171.62,"high":172.14,"low":169.32,"close":171.8,"volume":740398,"rsi_14":87.54,"sma_20":167.72,"sma_60":163.87,"sma_120":159.78},{"date":"2025-10-09","open":172.64,"high":173.03,"low":170.79,"close":170.99,"volume":501038,"rsi_14":83.22,"sma_20":168.15,"sma_60":164.2,"sma_120":159.92},{"date":"2025-10-10","open":171.95,"high":173.83,"low":171.34,"close":172.51,"volume":639834,"rsi_14":84.53,"sma_20":168.65,"sma_60":164.55,"sma_120":160.09},{"date":"2025-10-13","open":171.8,"high":172.94,"low":170.21,"close":171.59,"volume":475426,"rsi_14":76.84,"sma_20":169.13,"sma_60":164.87,"sma_120":160.22},{"date":"2025-10-14","open":172.25,"high":173.95,"low":171.46,"close":173.65,"volume":610527,"rsi_14":78.91,"sma_20":169.85,"sma_60":165.19,"sma_120":160.37},{"date":"2025-10-15","open":173.82,"high":175.66,"low":173.65,"close":175.16,"volume":578259,"rsi_14":81.75,"sma_20":170.64,"sma_60":165.53,"sma_120":160.53},{"date":"2025-10-16","open":174.61,"high":175.56,"low":172.19,"close":172.4,"volume":1062271,"rsi_14":68.97,"sma_20":171.34,"sma_60":165.85,"sma_120":160.68},{"date":"2025-10-17","open":172.89,"high":173.24,"low":171.08,"close":172.44,"volume":1075045,"rsi_14":67.31,"sma_20":172.01,"sma_60":166.17,"sma_120":160.83},{"date":"2025-10-20","open":173.58,"high":174.06,"low":171.37,"close":173.74,"volume":654540,"rsi_14":67.52,"sma_20":172.75,"sma_60":166.51,"sma_120":160.98},{"date":"2025-10-21","open":174.2,"high":174.47,"low":172.47,"close":173.06,"volume":692274,"rsi_14":69.87,"sma_20":173.29,"sma_60":166.89,"sma_120":161.12},{"date":"2025-10-22","open":173.7,"high":173.92,"low":172.18,"close":173.12,"volume":729937,"rsi_14":71.93,"sma_20":173.8,"sma_60":167.24,"sma_120":161.26},{"date":"2025-10-23","open":174.0,"high":174.0,"low":171.04,"close":171.8,"volume":765477,"rsi_14":64.77,"sma_20":174.27,"sma_60":167.56,"sma_120":161.38},{"date":"2025-10-24","open":172.27,"high":172.7,"low":171.25,"close":171.97,"volume":627246,"rsi_14":58.22,"sma_20":174.64,"sma_60":167.9,"sma_120":161.5},{"date":"2025-10-27","open":171.88,"high":172.38,"low":170.52,"close":172.38,"volume":635596,"rsi_14":54.9,"sma_20":174.98,"sma_60":168.24,"sma_120":161.62},{"date":"2025-10-28","open":171.94,"high":172.49,"low":170.36,"close":170.56,"volume":713792,"rsi_14":45.99,"sma_20":175.17,"sma_60":168.49,"sma_120":161.72},{"date":"2025-10-29","open":169.91,"high":170.48,"low":167.58,"close":167.8,"volume":816260,"rsi_14":40.78,"sma_20":175.28,"sma_60":168.74,"sma_120":161.8},{"date":"2025-10-30","open":168.53,"high":170.21,"low":168.38,"close":169.45,"volume":660319,"rsi_14":41.24,"sma_20":175.51,"sma_60":169.01,"sma_120":161.92},{"date":"2025-10-31","open":169.06,"high":169.71,"low":167.52,"close":167.86,"volume":1906626,"rsi_14":39.71,"sma_20":175.58,"sma_60":169.16,"sma_120":162.05},{"date":"2025-11-03","open":167.13,"high":169.33,"low":165.5,"close":168.82,"volume":766568,"rsi_14":35.8,"sma_20":175.55,"sma_60":169.3,"sma_120":162.21},{"date":"2025-11-04","open":169.61,"high":170.19,"low":167.95,"close":170.04,"volume":834551,"rsi_14":34.71,"sma_20":175.5,"sma_60":169.45,"sma_120":162.39},{"date":"2025-11-05","open":169.65,"high":170.41,"low":167.83,"close":168.71,"volume":1028250,"rsi_14":37.95,"sma_20":175.35,"sma_60":169.56,"sma_120":162.53},{"date":"2025-11-06","open":173.16,"high":176.59,"low":171.28,"close":171.53,"volume":1741696,"rsi_14":47.49,"sma_20":175.37,"sma_60":169.71,"sma_120":162.68},{"date":"2025-11-07","open":172.46,"high":173.87,"low":171.35,"close":172.93,"volume":1343595,"rsi_14":47.77,"sma_20":175.4,"sma_60":169.89,"sma_120":162.82},{"date":"2025-11-10","open":171.96,"high":174.02,"low":171.85,"close":173.76,"volume":885811,"rsi_14":51.92,"sma_20":175.51,"sma_60":170.09,"sma_120":162.98},{"date":"2025-11-11","open":174.25,"high":174.82,"low":173.4,"close":174.64,"volume":669095,"rsi_14":53.98,"sma_20":175.56,"sma_60":170.34,"sma_120":163.16},{"date":"2025-11-12","open":174.38,"high":175.17,"low":173.51,"close":173.83,"volume":939195,"rsi_14":55.45,"sma_20":175.49,"sma_60":170.54,"sma_120":163.35},{"date":"2025-11-13","open":174.21,"high":176.27,"low":173.74,"close":173.97,"volume":1210338,"rsi_14":55.35,"sma_20":175.57,"sma_60":170.73,"sma_120":163.52},{"date":"2025-11-14","open":173.97,"high":175.23,"low":170.96,"close":171.18,"volume":1321807,"rsi_14":47.14,"sma_20":175.5,"sma_60":170.87,"sma_120":163.67},{"date":"2025-11-17","open":171.99,"high":173.04,"low":170.87,"close":171.73,"volume":1430088,"rsi_14":52.95,"sma_20":175.4,"sma_60":171.0,"sma_120":163.86},{"date":"2025-11-18","open":171.99,"high":173.07,"low":171.02,"close":171.28,"volume":926166,"rsi_14":59.99,"sma_20":175.31,"sma_60":171.16,"sma_120":164.03},{"date":"2025-11-19","open":171.08,"high":171.7,"low":169.66,"close":170.01,"volume":993339,"rsi_14":51.64,"sma_20":175.15,"sma_60":171.29,"sma_120":164.19},{"date":"2025-11-20","open":170.58,"high":172.04,"low":170.11,"close":170.84,"volume":975720,"rsi_14":59.16,"sma_20":175.1,"sma_60":171.43,"sma_120":164.36},{"date":"2025-11-21","open":171.36,"high":172.15,"low":170.38,"close":171.22,"volume":1894706,"rsi_14":57.66,"sma_20":175.06,"sma_60":171.6,"sma_120":164.53},{"date":"2025-11-24","open":171.06,"high":172.41,"low":170.41,"close":171.61,"volume":4679912,"rsi_14":51.98,"sma_20":174.97,"sma_60":171.74,"sma_120":164.72},{"date":"2025-11-25","open":171.94,"high":172.66,"low":169.72,"close":170.41,"volume":991000,"rsi_14":52.46,"sma_20":174.92,"sma_60":171.87,"sma_120":164.89},{"date":"2025-11-26","open":170.38,"high":173.05,"low":170.28,"close":172.77,"volume":715186,"rsi_14":50.88,"sma_20":175.12,"sma_60":172.04,"sma_120":165.09},{"date":"2025-11-28","open":173.24,"high":174.0,"low":172.64,"close":173.39,"volume":336511,"rsi_14":48.07,"sma_20":175.27,"sma_60":172.24,"sma_120":165.29},{"date":"2025-12-01","open":172.64,"high":173.24,"low":168.66,"close":168.82,"volume":958665,"rsi_14":33.01,"sma_20":175.27,"sma_60":172.32,"sma_120":165.45},{"date":"2025-12-02","open":169.61,"high":169.61,"low":166.77,"close":167.21,"volume":865541,"rsi_14":26.84,"sma_20":175.14,"sma_60":172.43,"sma_120":165.59},{"date":"2025-12-03","open":168.02,"high":169.38,"low":167.3,"close":168.26,"volume":968338,"rsi_14":32.2,"sma_20":175.0,"sma_60":172.55,"sma_120":165.73},{"date":"2025-12-04","open":167.52,"high":169.2,"low":167.52,"close":168.06,"volume":1222544,"rsi_14":31.35,"sma_20":174.92,"sma_60":172.66,"sma_120":165.88},{"date":"2025-12-05","open":167.4,"high":169.22,"low":167.4,"close":168.4,"volume":939141,"rsi_14":38.26,"sma_20":174.71,"sma_60":172.74,"sma_120":166.04},{"date":"2025-12-08","open":167.94,"high":168.26,"low":163.93,"close":164.25,"volume":1039898,"rsi_14":28.44,"sma_20":174.22,"sma_60":172.75,"sma_120":166.17},{"date":"2025-12-09","open":165.4,"high":166.22,"low":163.09,"close":163.47,"volume":972184,"rsi_14":27.98,"sma_20":173.64,"sma_60":172.76,"sma_120":166.28},{"date":"2025-12-10","open":163.35,"high":164.9,"low":163.18,"close":163.98,"volume":1051257,"rsi_14":31.76,"sma_20":173.05,"sma_60":172.82,"sma_120":166.39},{"date":"2025-12-11","open":164.54,"high":167.23,"low":163.59,"close":164.27,"volume":916804,"rsi_14":29.75,"sma_20":172.51,"sma_60":172.88,"sma_120":166.48},{"date":"2025-12-12","open":164.51,"high":166.77,"low":164.25,"close":165.53,"volume":983945,"rsi_14":32.9,"sma_20":172.03,"sma_60":172.98,"sma_120":166.58},{"date":"2025-12-15","open":165.9,"high":168.52,"low":165.07,"close":167.87,"volume":1819145,"rsi_14":41.19,"sma_20":171.82,"sma_60":173.11,"sma_120":166.73},{"date":"2025-12-16","open":165.82,"high":167.55,"low":165.05,"close":165.16,"volume":1570004,"rsi_14":38.47,"sma_20":171.43,"sma_60":173.2,"sma_120":166.86},{"date":"2025-12-17","open":165.11,"high":167.89,"low":164.6,"close":166.31,"volume":1192382,"rsi_14":35.02,"sma_20":171.13,"sma_60":173.24,"sma_120":167.0},{"date":"2025-12-18","open":165.86,"high":167.56,"low":165.86,"close":166.56,"volume":1024978,"rsi_14":33.87,"sma_20":170.9,"sma_60":173.29,"sma_120":167.12},{"date":"2025-12-19","open":166.33,"high":166.55,"low":163.78,"close":163.88,"volume":1628234,"rsi_14":37.21,"sma_20":170.5,"sma_60":173.29,"sma_120":167.23},{"date":"2025-12-22","open":163.88,"high":164.62,"low":162.58,"close":164.51,"volume":910771,"rsi_14":42.64,"sma_20":170.11,"sma_60":173.27,"sma_120":167.36},{"date":"2025-12-23","open":164.59,"high":165.83,"low":164.17,"close":165.15,"volume":983932,"rsi_14":41.32,"sma_20":169.78,"sma_60":173.25,"sma_120":167.5},{"date":"2025-12-24","open":165.59,"high":166.35,"low":164.89,"close":165.55,"volume":438564,"rsi_14":43.07,"sma_20":169.53,"sma_60":173.21,"sma_120":167.63},{"date":"2025-12-26","open":165.5,"high":165.93,"low":164.47,"close":165.29,"volume":345909,"rsi_14":41.38,"sma_20":169.15,"sma_60":173.19,"sma_120":167.76},{"date":"2025-12-29","open":166.08,"high":166.73,"low":165.62,"close":165.93,"volume":526625,"rsi_14":55.79,"sma_20":168.77,"sma_60":173.18,"sma_120":167.89},{"date":"2025-12-30","open":166.06,"high":166.41,"low":165.41,"close":165.73,"volume":472929,"rsi_14":58.11,"sma_20":168.62,"sma_60":173.16,"sma_120":168.01},{"date":"2025-12-31","open":165.73,"high":166.15,"low":164.64,"close":164.8,"volume":469144,"rsi_14":52.84,"sma_20":168.49,"sma_60":173.06,"sma_120":168.12},{"date":"2026-01-02","open":164.33,"high":167.24,"low":163.53,"close":166.5,"volume":656476,"rsi_14":57.07,"sma_20":168.41,"sma_60":172.97,"sma_120":168.24},{"date":"2026-01-05","open":165.65,"high":166.31,"low":161.72,"close":164.06,"volume":971277,"rsi_14":45.68,"sma_20":168.2,"sma_60":172.82,"sma_120":168.34},{"date":"2026-01-06","open":164.38,"high":165.32,"low":163.67,"close":164.71,"volume":899304,"rsi_14":39.67,"sma_20":168.01,"sma_60":172.7,"sma_120":168.45},{"date":"2026-01-07","open":165.31,"high":165.76,"low":162.72,"close":163.34,"volume":719107,"rsi_14":43.47,"sma_20":167.97,"sma_60":172.53,"sma_120":168.54},{"date":"2026-01-08","open":163.21,"high":165.46,"low":162.93,"close":164.28,"volume":950703,"rsi_14":42.58,"sma_20":168.01,"sma_60":172.39,"sma_120":168.63},{"date":"2026-01-09","open":164.38,"high":165.77,"low":163.58,"close":163.96,"volume":713054,"rsi_14":40.58,"sma_20":168.01,"sma_60":172.21,"sma_120":168.7},{"date":"2026-01-12","open":164.11,"high":165.81,"low":163.92,"close":164.78,"volume":935223,"rsi_14":53.75,"sma_20":168.03,"sma_60":172.01,"sma_120":168.77},{"date":"2026-01-13","open":164.8,"high":166.09,"low":163.88,"close":165.56,"volume":1154752,"rsi_14":54.35,"sma_20":168.04,"sma_60":171.88,"sma_120":168.87},{"date":"2026-01-14","open":165.73,"high":167.26,"low":165.34,"close":165.87,"volume":1450111,"rsi_14":53.05,"sma_20":167.93,"sma_60":171.75,"sma_120":168.96},{"date":"2026-01-15","open":166.48,"high":167.61,"low":165.67,"close":167.4,"volume":795929,"rsi_14":57.18,"sma_20":168.05,"sma_60":171.63,"sma_120":169.07},{"date":"2026-01-16","open":166.51,"high":167.79,"low":166.27,"close":167.59,"volume":1372932,"rsi_14":58.99,"sma_20":168.11,"sma_60":171.52,"sma_120":169.2},{"date":"2026-01-20","open":167.85,"high":169.18,"low":165.15,"close":165.16,"volume":1635923,"rsi_14":47.37,"sma_20":168.04,"sma_60":171.37,"sma_120":169.3},{"date":"2026-01-21","open":166.83,"high":166.97,"low":163.86,"close":165.53,"volume":2305090,"rsi_14":49.3,"sma_20":168.13,"sma_60":171.24,"sma_120":169.4},{"date":"2026-01-22","open":166.45,"high":166.45,"low":161.0,"close":162.61,"volume":2000633,"rsi_14":43.45,"sma_20":168.03,"sma_60":171.07,"sma_120":169.48},{"date":"2026-01-23","open":162.47,"high":162.73,"low":160.81,"close":162.55,"volume":2542700,"rsi_14":36.91,"sma_20":167.9,"sma_60":170.88,"sma_120":169.56},{"date":"2026-01-26","open":163.8,"high":166.17,"low":163.44,"close":165.65,"volume":2474900,"rsi_14":55.05,"sma_20":167.9,"sma_60":170.78,"sma_120":169.64},{"date":"2026-01-27","open":165.4,"high":166.17,"low":164.56,"close":166.17,"volume":2044700,"rsi_14":54.68,"sma_20":167.95,"sma_60":170.74,"sma_120":169.74},{"date":"2026-01-28","open":166.14,"high":166.54,"low":163.18,"close":163.2,"volume":1966400,"rsi_14":49.57,"sma_20":167.81,"sma_60":170.62,"sma_120":169.81},{"date":"2026-01-29","open":164.11,"high":165.97,"low":163.14,"close":163.2,"volume":2091400,"rsi_14":46.69,"sma_20":167.68,"sma_60":170.52,"sma_120":169.84},{"date":"2026-01-30","open":162.79,"high":164.38,"low":161.62,"close":163.53,"volume":3291700,"rsi_14":48.68,"sma_20":167.61,"sma_60":170.42,"sma_120":169.86},{"date":"2026-02-02","open":163.52,"high":164.46,"low":161.72,"close":163.71,"volume":1673800,"rsi_14":46.59,"sma_20":167.47,"sma_60":170.29,"sma_120":169.87},{"date":"2026-02-03","open":163.32,"high":167.12,"low":163.32,"close":165.96,"volume":2334100,"rsi_14":51.15,"sma_20":167.57,"sma_60":170.23,"sma_120":169.9},{"date":"2026-02-04","open":168.23,"high":171.62,"low":165.82,"close":168.93,"volume":1821600,"rsi_14":57.71,"sma_20":167.78,"sma_60":170.17,"sma_120":169.94},{"date":"2026-02-05","open":170.68,"high":170.68,"low":167.33,"close":168.6,"volume":1624700,"rsi_14":53.22,"sma_20":168.05,"sma_60":170.08,"sma_120":169.98},{"date":"2026-02-06","open":169.74,"high":171.62,"low":167.89,"close":168.48,"volume":962200,"rsi_14":52.41,"sma_20":168.26,"sma_60":169.97,"sma_120":170.03},{"date":"2026-02-09","open":168.39,"high":168.82,"low":166.95,"close":168.56,"volume":1271600,"rsi_14":60.5,"sma_20":168.5,"sma_60":169.85,"sma_120":170.09},{"date":"2026-02-10","open":169.11,"high":171.54,"low":168.24,"close":171.23,"volume":1125586,"rsi_14":60.0,"sma_20":168.34,"sma_60":171.03,"sma_120":169.63},{"date":"2026-02-11","open":171.52,"high":173.47,"low":170.96,"close":173.0,"volume":1296638,"rsi_14":69.31,"sma_20":168.71,"sma_60":171.05,"sma_120":169.77},{"date":"2026-02-12","open":173.69,"high":176.85,"low":173.55,"close":174.77,"volume":2037948,"rsi_14":70.85,"sma_20":169.19,"sma_60":171.16,"sma_120":169.95},{"date":"2026-02-13","open":174.52,"high":176.9,"low":173.63,"close":176.22,"volume":1184031,"rsi_14":76.6,"sma_20":169.72,"sma_60":171.25,"sma_120":170.13},{"date":"2026-02-17","open":177.09,"high":177.9,"low":176.18,"close":177.19,"volume":912250,"rsi_14":80.9,"sma_20":170.59,"sma_60":169.94,"sma_120":170.55},{"date":"2026-02-18","open":176.91,"high":177.34,"low":174.63,"close":175.11,"volume":1584100,"rsi_14":84.91,"sma_20":171.1,"sma_60":170.01,"sma_120":170.65},{"date":"2026-02-19","open":176.12,"high":177.08,"low":175.24,"close":175.95,"volume":928900,"rsi_14":85.61,"sma_20":171.63,"sma_60":170.08,"sma_120":170.76},{"date":"2026-02-20","open":177.21,"high":178.02,"low":175.29,"close":177.91,"volume":1037458,"rsi_14":86.81,"sma_20":172.41,"sma_60":170.18,"sma_120":170.89},{"date":"2026-02-23","open":178.12,"high":180.59,"low":178.12,"close":179.63,"volume":823900,"rsi_14":87.18,"sma_20":173.23,"sma_60":170.3,"sma_120":171.02},{"date":"2026-02-24","open":179.48,"high":180.18,"low":178.33,"close":179.93,"volume":720544,"rsi_14":78.53,"sma_20":171.61,"sma_60":171.67,"sma_120":170.56},{"date":"2026-02-25","open":179.86,"high":180.32,"low":177.97,"close":179.97,"volume":814546,"rsi_14":83.12,"sma_20":174.56,"sma_60":170.55,"sma_120":171.3},{"date":"2026-02-26","open":180.31,"high":181.79,"low":179.87,"close":181.52,"volume":931397,"rsi_14":78.91,"sma_20":173.17,"sma_60":171.97,"sma_120":170.84},{"date":"2026-02-27","open":182.24,"high":185.66,"low":180.78,"close":184.64,"volume":2836657,"rsi_14":80.11,"sma_20":174.2,"sma_60":172.13,"sma_120":171.01},{"date":"2026-03-02","open":184.65,"high":185.8,"low":183.13,"close":184.92,"volume":1052668,"rsi_14":89.12,"sma_20":177.52,"sma_60":171.21,"sma_120":171.82},{"date":"2026-03-03","open":183.28,"high":184.45,"low":180.69,"close":183.86,"volume":1658796,"rsi_14":81.67,"sma_20":178.48,"sma_60":171.45,"sma_120":172.0},{"date":"2026-03-04","open":183.23,"high":184.68,"low":181.7,"close":184.62,"volume":1456310,"rsi_14":84.4,"sma_20":177.12,"sma_60":172.55,"sma_120":171.55},{"date":"2026-03-05","open":183.36,"high":184.39,"low":181.91,"close":183.25,"volume":1263231,"rsi_14":89.48,"sma_20":177.96,"sma_60":172.68,"sma_120":171.71},{"date":"2026-03-06","open":182.32,"high":184.09,"low":181.12,"close":182.91,"volume":1057904,"rsi_14":82.14,"sma_20":178.78,"sma_60":172.84,"sma_120":171.86},{"date":"2026-03-09","open":181.94,"high":183.74,"low":180.79,"close":183.11,"volume":1601268,"rsi_14":66.27,"sma_20":181.43,"sma_60":172.57,"sma_120":172.66},{"date":"2026-03-10","open":182.14,"high":184.18,"low":181.06,"close":181.33,"volume":1222776,"rsi_14":67.74,"sma_20":182.03,"sma_60":172.84,"sma_120":172.83},{"date":"2026-03-11","open":181.04,"high":182.67,"low":180.05,"close":182.18,"volume":842418,"rsi_14":67.29,"sma_20":180.99,"sma_60":173.31,"sma_120":172.3},{"date":"2026-03-12","open":182.71,"high":186.62,"low":181.67,"close":184.64,"volume":930606,"rsi_14":68.84,"sma_20":183.08,"sma_60":173.44,"sma_120":173.21},{"date":"2026-03-13","open":186.45,"high":187.15,"low":184.7,"close":186.41,"volume":765043,"rsi_14":72.06,"sma_20":183.07,"sma_60":173.74,"sma_120":172.67},{"date":"2026-03-16","open":187.95,"high":187.95,"low":184.92,"close":185.66,"volume":899087,"rsi_14":67.0,"sma_20":183.76,"sma_60":173.96,"sma_120":172.85},{"date":"2026-03-17","open":186.9,"high":186.9,"low":184.38,"close":184.83,"volume":691487,"rsi_14":63.66,"sma_20":184.31,"sma_60":174.19,"sma_120":173.03},{"date":"2026-03-18","open":183.73,"high":184.3,"low":182.97,"close":183.12,"volume":2133762,"rsi_14":54.46,"sma_20":184.68,"sma_60":174.34,"sma_120":173.19},{"date":"2026-03-19","open":183.0,"high":184.07,"low":181.31,"close":182.78,"volume":1081957,"rsi_14":43.57,"sma_20":184.96,"sma_60":174.49,"sma_120":173.36},{"date":"2026-03-20","open":182.83,"high":183.29,"low":178.36,"close":178.42,"volume":3328779,"rsi_14":33.11,"sma_20":184.98,"sma_60":174.63,"sma_120":173.48},{"date":"2026-03-23","open":179.23,"high":180.2,"low":178.45,"close":178.95,"volume":1034709,"rsi_14":36.76,"sma_20":184.98,"sma_60":174.81,"sma_120":173.62},{"date":"2026-03-24","open":178.14,"high":181.52,"low":177.26,"close":179.48,"volume":766582,"rsi_14":35.5,"sma_20":184.95,"sma_60":174.99,"sma_120":173.77},{"date":"2026-03-25","open":180.38,"high":181.31,"low":179.33,"close":179.46,"volume":770435,"rsi_14":38.84,"sma_20":184.93,"sma_60":175.17,"sma_120":173.91},{"date":"2026-03-26","open":179.13,"high":181.16,"low":178.77,"close":181.08,"volume":694691,"rsi_14":44.75,"sma_20":184.9,"sma_60":175.36,"sma_120":174.05},{"date":"2026-03-27","open":181.33,"high":182.33,"low":180.65,"close":181.09,"volume":636319,"rsi_14":43.6,"sma_20":184.71,"sma_60":175.63,"sma_120":174.19},{"date":"2026-03-30","open":182.73,"high":184.08,"low":181.94,"close":182.89,"volume":838912,"rsi_14":54.51,"sma_20":184.62,"sma_60":175.94,"sma_120":174.35},{"date":"2026-03-31","open":183.74,"high":183.93,"low":180.4,"close":182.6,"volume":886736,"rsi_14":51.03,"sma_20":184.56,"sma_60":176.24,"sma_120":174.53},{"date":"2026-04-01","open":181.49,"high":184.45,"low":181.47,"close":183.36,"volume":811306,"rsi_14":45.79,"sma_20":184.5,"sma_60":176.55,"sma_120":174.72},{"date":"2026-04-02","open":184.07,"high":186.94,"low":183.18,"close":186.8,"volume":664721,"rsi_14":51.03,"sma_20":184.68,"sma_60":176.89,"sma_120":174.94},{"date":"2026-04-06","open":186.64,"high":187.82,"low":185.41,"close":185.65,"volume":614154,"rsi_14":49.91,"sma_20":184.82,"sma_60":177.18,"sma_120":175.14},{"date":"2026-04-07","open":185.65,"high":187.87,"low":185.42,"close":186.53,"volume":816643,"rsi_14":54.84,"sma_20":184.99,"sma_60":177.52,"sma_120":175.36},{"date":"2026-04-08","open":184.56,"high":187.85,"low":183.88,"close":187.48,"volume":1043514,"rsi_14":63.19,"sma_20":185.31,"sma_60":177.86,"sma_120":175.55},{"date":"2026-04-09","open":187.28,"high":190.3,"low":187.04,"close":190.08,"volume":932626,"rsi_14":69.27,"sma_20":185.7,"sma_60":178.25,"sma_120":175.77},{"date":"2026-04-10","open":190.08,"high":190.1,"low":188.12,"close":188.17,"volume":910145,"rsi_14":79.57,"sma_20":185.88,"sma_60":178.64,"sma_120":175.96},{"date":"2026-04-13","open":188.07,"high":188.07,"low":184.34,"close":185.59,"volume":874678,"rsi_14":67.87,"sma_20":185.84,"sma_60":178.98,"sma_120":176.13},{"date":"2026-04-14","open":184.89,"high":186.17,"low":183.15,"close":186.0,"volume":497421,"rsi_14":67.72,"sma_20":185.85,"sma_60":179.32,"sma_120":176.28},{"date":"2026-04-15","open":185.35,"high":185.35,"low":183.23,"close":184.12,"volume":578279,"rsi_14":61.53,"sma_20":185.82,"sma_60":179.61,"sma_120":176.41},{"date":"2026-04-16","open":183.8,"high":186.14,"low":183.61,"close":185.82,"volume":1095804,"rsi_14":61.59,"sma_20":185.95,"sma_60":179.94,"sma_120":176.57},{"date":"2026-04-17","open":185.19,"high":185.19,"low":181.66,"close":184.4,"volume":841227,"rsi_14":57.79,"sma_20":186.04,"sma_60":180.24,"sma_120":176.71},{"date":"2026-04-20","open":183.95,"high":185.55,"low":183.86,"close":184.09,"volume":514431,"rsi_14":53.11,"sma_20":186.33,"sma_60":180.53,"sma_120":176.85},{"date":"2026-04-21","open":185.2,"high":185.2,"low":180.58,"close":180.83,"volume":608125,"rsi_14":46.19,"sma_20":186.42,"sma_60":180.79,"sma_120":176.93},{"date":"2026-04-22","open":181.85,"high":182.53,"low":179.24,"close":180.39,"volume":846021,"rsi_14":43.51,"sma_20":186.46,"sma_60":181.01,"sma_120":176.99},{"date":"2026-04-23","open":181.54,"high":186.37,"low":180.37,"close":185.65,"volume":735501,"rsi_14":47.72,"sma_20":186.78,"sma_60":181.36,"sma_120":177.09},{"date":"2026-04-24","open":185.26,"high":185.26,"low":182.98,"close":183.32,"volume":617309,"rsi_14":45.5,"sma_20":186.89,"sma_60":181.66,"sma_120":177.18},{"date":"2026-04-27","open":184.35,"high":185.35,"low":183.42,"close":183.49,"volume":845208,"rsi_14":44.22,"sma_20":187.02,"sma_60":181.98,"sma_120":177.25},{"date":"2026-04-28","open":185.66,"high":185.66,"low":183.57,"close":184.98,"volume":457582,"rsi_14":45.19,"sma_20":187.12,"sma_60":182.31,"sma_120":177.35},{"date":"2026-04-29","open":184.38,"high":185.07,"low":183.44,"close":183.58,"volume":696713,"rsi_14":36.76,"sma_20":187.17,"sma_60":182.63,"sma_120":177.42},{"date":"2026-04-30","open":183.95,"high":187.92,"low":183.78,"close":187.8,"volume":1172261,"rsi_14":49.32,"sma_20":187.39,"sma_60":183.0,"sma_120":177.51},{"date":"2026-05-01","open":186.4,"high":189.29,"low":185.83,"close":186.37,"volume":676247,"rsi_14":51.58,"sma_20":187.37,"sma_60":183.34,"sma_120":177.61},{"date":"2026-05-04","open":185.08,"high":187.51,"low":184.53,"close":185.61,"volume":748128,"rsi_14":49.2,"sma_20":187.37,"sma_60":183.65,"sma_120":177.7},{"date":"2026-05-05","open":184.36,"high":186.73,"low":183.44,"close":185.1,"volume":860910,"rsi_14":51.69,"sma_20":187.29,"sma_60":183.94,"sma_120":177.78},{"date":"2026-05-06","open":186.81,"high":186.81,"low":181.59,"close":182.64,"volume":906910,"rsi_14":43.5,"sma_20":187.04,"sma_60":184.17,"sma_120":177.85},{"date":"2026-05-07","open":184.71,"high":188.0,"low":178.6,"close":179.77,"volume":1867892,"rsi_14":41.37,"sma_20":186.53,"sma_60":184.41,"sma_120":177.89},{"date":"2026-05-08","open":181.38,"high":182.7,"low":178.77,"close":178.79,"volume":1136647,"rsi_14":40.47,"sma_20":186.06,"sma_60":184.62,"sma_120":177.93},{"date":"2026-05-11","open":180.35,"high":181.04,"low":178.54,"close":180.04,"volume":796364,"rsi_14":48.49,"sma_20":185.77,"sma_60":184.89,"sma_120":177.98},{"date":"2026-05-12","open":180.64,"high":181.32,"low":178.83,"close":179.85,"volume":903934,"rsi_14":48.95,"sma_20":185.46,"sma_60":185.02,"sma_120":178.03},{"date":"2026-05-13","open":179.0,"high":179.0,"low":175.99,"close":177.88,"volume":1379331,"rsi_14":32.39,"sma_20":185.15,"sma_60":185.09,"sma_120":178.07},{"date":"2026-05-14","open":178.21,"high":179.28,"low":177.59,"close":178.79,"volume":1622903,"rsi_14":39.04,"sma_20":184.79,"sma_60":185.14,"sma_120":178.15},{"date":"2026-05-15","open":178.8,"high":179.14,"low":174.27,"close":174.45,"volume":1616636,"rsi_14":31.76,"sma_20":184.29,"sma_60":185.1,"sma_120":178.18},{"date":"2026-05-18","open":175.69,"high":177.74,"low":174.96,"close":176.47,"volume":1764558,"rsi_14":33.12,"sma_20":183.9,"sma_60":185.07,"sma_120":178.23},{"date":"2026-05-19","open":176.59,"high":178.49,"low":175.53,"close":175.69,"volume":2326030,"rsi_14":33.9,"sma_20":183.64,"sma_60":185.01,"sma_120":178.27},{"date":"2026-05-20","open":176.15,"high":176.96,"low":173.84,"close":173.98,"volume":1946183,"rsi_14":18.85,"sma_20":183.32,"sma_60":184.91,"sma_120":178.29},{"date":"2026-05-21","open":174.2,"high":175.43,"low":173.22,"close":175.42,"volume":1615214,"rsi_14":25.31,"sma_20":182.8,"sma_60":184.84,"sma_120":178.33},{"date":"2026-05-22","open":176.13,"high":176.43,"low":174.28,"close":175.77,"volume":1472313,"rsi_14":27.29,"sma_20":182.42,"sma_60":184.74,"sma_120":178.35},{"date":"2026-05-26","open":175.93,"high":177.79,"low":175.08,"close":176.67,"volume":1477398,"rsi_14":27.97,"sma_20":182.03,"sma_60":184.59,"sma_120":178.36},{"date":"2026-05-27","open":175.73,"high":176.81,"low":174.11,"close":175.2,"volume":996689,"rsi_14":29.3,"sma_20":181.48,"sma_60":184.41,"sma_120":178.35},{"date":"2026-05-28","open":173.79,"high":175.42,"low":171.02,"close":172.01,"volume":1565468,"rsi_14":28.88,"sma_20":180.85,"sma_60":184.19,"sma_120":178.3},{"date":"2026-05-29","open":171.42,"high":171.92,"low":167.12,"close":168.13,"volume":6473389,"rsi_14":25.39,"sma_20":179.81,"sma_60":183.9,"sma_120":178.23},{"date":"2026-06-01","open":167.1,"high":168.06,"low":166.12,"close":166.16,"volume":1992632,"rsi_14":19.49,"sma_20":178.74,"sma_60":183.6,"sma_120":178.14},{"date":"2026-06-02","open":167.13,"high":167.91,"low":165.48,"close":167.75,"volume":1783034,"rsi_14":24.55,"sma_20":177.78,"sma_60":183.32,"sma_120":178.08},{"date":"2026-06-03","open":168.32,"high":170.26,"low":167.24,"close":167.3,"volume":2125026,"rsi_14":26.16,"sma_20":176.84,"sma_60":183.04,"sma_120":178.02},{"date":"2026-06-04","open":168.77,"high":169.12,"low":165.34,"close":166.97,"volume":1700986,"rsi_14":22.88,"sma_20":175.99,"sma_60":182.78,"sma_120":177.96},{"date":"2026-06-05","open":167.94,"high":170.93,"low":167.45,"close":169.23,"volume":1467560,"rsi_14":35.68,"sma_20":175.42,"sma_60":182.55,"sma_120":177.93},{"date":"2026-06-08","open":168.96,"high":169.03,"low":166.12,"close":166.9,"volume":2243775,"rsi_14":25.85,"sma_20":174.76,"sma_60":182.23,"sma_120":177.87},{"date":"2026-06-09","open":167.29,"high":167.92,"low":165.7,"close":166.63,"volume":1793902,"rsi_14":26.28,"sma_20":174.03,"sma_60":181.88,"sma_120":177.81},{"date":"2026-06-10","open":167.95,"high":168.93,"low":166.78,"close":168.27,"volume":1776623,"rsi_14":34.28,"sma_20":173.41,"sma_60":181.57,"sma_120":177.77},{"date":"2026-06-11","open":169.25,"high":169.57,"low":166.75,"close":167.23,"volume":1632528,"rsi_14":28.04,"sma_20":172.82,"sma_60":181.26,"sma_120":177.72},{"date":"2026-06-12","open":167.22,"high":168.99,"low":166.78,"close":168.95,"volume":1540747,"rsi_14":32.39,"sma_20":172.27,"sma_60":181.01,"sma_120":177.68},{"date":"2026-06-15","open":167.82,"high":169.84,"low":167.4,"close":168.6,"volume":1576934,"rsi_14":31.97,"sma_20":171.93,"sma_60":180.75,"sma_120":177.62},{"date":"2026-06-16","open":169.18,"high":170.27,"low":167.93,"close":168.63,"volume":1027958,"rsi_14":34.5,"sma_20":171.49,"sma_60":180.57,"sma_120":177.6},{"date":"2026-06-17","open":167.62,"high":169.04,"low":167.22,"close":168.64,"volume":1480024,"rsi_14":40.43,"sma_20":171.08,"sma_60":180.38,"sma_120":177.6},{"date":"2026-06-18","open":168.64,"high":170.19,"low":168.04,"close":169.1,"volume":2227846,"rsi_14":53.2,"sma_20":170.78,"sma_60":180.19,"sma_120":177.59},{"date":"2026-06-22","open":168.23,"high":169.78,"low":167.9,"close":168.59,"volume":1271717,"rsi_14":58.82,"sma_20":170.39,"sma_60":179.99,"sma_120":177.58},{"date":"2026-06-23","open":169.88,"high":171.75,"low":168.94,"close":170.08,"volume":1101446,"rsi_14":58.97,"sma_20":170.06,"sma_60":179.79,"sma_120":177.58},{"date":"2026-06-24","open":172.5,"high":172.67,"low":170.61,"close":171.57,"volume":1343399,"rsi_14":65.24,"sma_20":169.8,"sma_60":179.61,"sma_120":177.62},{"date":"2026-06-25","open":171.98,"high":174.23,"low":171.98,"close":172.64,"volume":1256994,"rsi_14":69.45,"sma_20":169.68,"sma_60":179.42,"sma_120":177.68},{"date":"2026-06-26","open":170.68,"high":174.15,"low":170.68,"close":174.13,"volume":2030623,"rsi_14":67.08,"sma_20":169.77,"sma_60":179.26,"sma_120":177.75},{"date":"2026-06-29","open":173.25,"high":174.38,"low":172.79,"close":173.8,"volume":1465827,"rsi_14":78.82,"sma_20":170.06,"sma_60":179.09,"sma_120":177.82},{"date":"2026-06-30","open":172.36,"high":173.19,"low":171.16,"close":171.25,"volume":1388094,"rsi_14":66.13,"sma_20":170.32,"sma_60":178.81,"sma_120":177.85},{"date":"2026-07-01","open":171.09,"high":172.82,"low":170.98,"close":172.01,"volume":1142884,"rsi_14":64.22,"sma_20":170.54,"sma_60":178.56,"sma_120":177.87},{"date":"2026-07-02","open":173.26,"high":175.83,"low":172.03,"close":175.82,"volume":898738,"rsi_14":76.59,"sma_20":170.96,"sma_60":178.36,"sma_120":177.94},{"date":"2026-07-06","open":175.74,"high":175.74,"low":172.46,"close":172.8,"volume":1139863,"rsi_14":61.44,"sma_20":171.26,"sma_60":178.1,"sma_120":177.98},{"date":"2026-07-07","open":174.66,"high":178.73,"low":173.94,"close":176.53,"volume":1481236,"rsi_14":69.14,"sma_20":171.63,"sma_60":177.86,"sma_120":178.05},{"date":"2026-07-08","open":177.08,"high":178.07,"low":175.14,"close":176.04,"volume":1092898,"rsi_14":67.4,"sma_20":172.08,"sma_60":177.63,"sma_120":178.14},{"date":"2026-07-09","open":175.98,"high":176.39,"low":173.43,"close":173.69,"volume":1379099,"rsi_14":60.68,"sma_20":172.44,"sma_60":177.42,"sma_120":178.2},{"date":"2026-07-10","open":173.53,"high":175.55,"low":173.53,"close":175.16,"volume":527259,"rsi_14":62.29,"sma_20":172.78,"sma_60":177.22,"sma_120":178.27},{"date":"2026-07-13","open":176.3,"high":178.89,"low":175.89,"close":178.44,"volume":918665,"rsi_14":68.05,"sma_20":173.35,"sma_60":177.11,"sma_120":178.36},{"date":"2026-07-14","open":178.41,"high":179.78,"low":177.02,"close":177.39,"volume":1021506,"rsi_14":63.46,"sma_20":173.77,"sma_60":176.95,"sma_120":178.44},{"date":"2026-07-15","open":176.6,"high":177.16,"low":173.62,"close":173.94,"volume":1301818,"rsi_14":54.1,"sma_20":174.04,"sma_60":176.75,"sma_120":178.5},{"date":"2026-07-16","open":174.16,"high":177.15,"low":174.15,"close":176.99,"volume":1254165,"rsi_14":56.96,"sma_20":174.46,"sma_60":176.62,"sma_120":178.58},{"date":"2026-07-17","open":175.0,"high":180.4,"low":175.0,"close":176.63,"volume":1483153,"rsi_14":54.09,"sma_20":174.86,"sma_60":176.53,"sma_120":178.66},{"date":"2026-07-20","open":176.38,"high":177.59,"low":175.15,"close":176.28,"volume":1089199,"rsi_14":54.29,"sma_20":175.23,"sma_60":176.45,"sma_120":178.73},{"date":"2026-07-21","open":175.7,"high":175.84,"low":173.65,"close":174.01,"volume":800830,"rsi_14":54.66,"sma_20":175.5,"sma_60":176.23,"sma_120":178.79},{"date":"2026-07-22","open":175.85,"high":177.5,"low":175.15,"close":177.41,"volume":791201,"rsi_14":58.4,"sma_20":175.87,"sma_60":176.11,"sma_120":178.89},{"date":"2026-07-23","open":176.35,"high":178.65,"low":176.35,"close":176.99,"volume":697947,"rsi_14":51.85,"sma_20":176.14,"sma_60":175.99,"sma_120":178.98},{"date":"2026-07-24","open":178.03,"high":178.93,"low":177.05,"close":178.16,"volume":817406,"rsi_14":60.03,"sma_20":176.42,"sma_60":175.86,"sma_120":179.09},{"date":"2026-07-27","open":179.72,"high":179.72,"low":176.52,"close":177.16,"volume":638512,"rsi_14":51.11,"sma_20":176.57,"sma_60":175.73,"sma_120":179.18},{"date":"2026-07-28","open":178.55,"high":181.55,"low":177.9,"close":178.32,"volume":984408,"rsi_14":54.6,"sma_20":176.8,"sma_60":175.56,"sma_120":179.28},{"date":"2026-07-29","open":179.42,"high":180.3,"low":176.04,"close":176.62,"volume":961387,"rsi_14":56.08,"sma_20":177.07,"sma_60":175.37,"sma_120":179.36},{"date":"2026-07-30","open":175.89,"high":176.37,"low":172.52,"close":173.23,"volume":1156702,"rsi_14":46.33,"sma_20":177.13,"sma_60":175.15,"sma_120":179.4},{"date":"2026-07-31","open":172.27,"high":173.88,"low":171.2,"close":171.76,"volume":1045693,"rsi_14":36.39,"sma_20":176.93,"sma_60":174.91,"sma_120":179.42},{"date":"2026-08-03","open":170.94,"high":173.19,"low":170.51,"close":171.87,"volume":812414,"rsi_14":38.2,"sma_20":176.88,"sma_60":174.71,"sma_120":179.75},{"date":"2026-08-04","open":171.58,"high":172.68,"low":168.99,"close":171.63,"volume":1348062,"rsi_14":44.49,"sma_20":176.64,"sma_60":174.56,"sma_120":179.74},{"date":"2026-08-05","open":171.16,"high":171.56,"low":169.45,"close":171.18,"volume":1279637,"rsi_14":33.64,"sma_20":176.39,"sma_60":174.41,"sma_120":179.71},{"date":"2026-08-06","open":172.32,"high":172.57,"low":169.86,"close":170.96,"volume":1127337,"rsi_14":33.66,"sma_20":176.25,"sma_60":174.24,"sma_120":179.66},{"date":"2026-08-07","open":169.95,"high":171.28,"low":168.69,"close":169.18,"volume":907518,"rsi_14":31.17,"sma_20":175.95,"sma_60":174.05,"sma_120":179.59},{"date":"2026-08-10","open":171.25,"high":171.25,"low":166.15,"close":166.93,"volume":898896,"rsi_14":31.06,"sma_20":175.37,"sma_60":173.85,"sma_120":179.48},{"date":"2026-08-11","open":166.8,"high":168.47,"low":166.25,"close":168.21,"volume":909562,"rsi_14":22.16,"sma_20":174.91,"sma_60":173.65,"sma_120":179.41},{"date":"2026-08-12","open":168.06,"high":169.35,"low":167.13,"close":168.59,"volume":1270442,"rsi_14":24.32,"sma_20":174.63,"sma_60":173.54,"sma_120":179.33},{"date":"2026-08-13","open":169.29,"high":171.07,"low":168.4,"close":168.95,"volume":1316101,"rsi_14":20.97,"sma_20":174.24,"sma_60":173.39,"sma_120":179.24},{"date":"2026-08-14","open":168.5,"high":169.27,"low":168.12,"close":168.91,"volume":1285330,"rsi_14":22.23,"sma_20":173.85,"sma_60":173.26,"sma_120":179.14},{"date":"2026-08-17","open":169.46,"high":170.5,"low":167.9,"close":168.89,"volume":1548066,"rsi_14":15.63,"sma_20":173.48,"sma_60":173.16,"sma_120":179.04},{"date":"2026-08-18","open":171.05,"high":171.71,"low":169.31,"close":169.5,"volume":825852,"rsi_14":21.61,"sma_20":173.25,"sma_60":173.05,"sma_120":178.94},{"date":"2026-08-19","open":170.38,"high":171.15,"low":169.38,"close":170.3,"volume":916246,"rsi_14":35.42,"sma_20":172.89,"sma_60":172.94,"sma_120":178.84},{"date":"2026-08-20","open":169.74,"high":172.1,"low":169.36,"close":169.51,"volume":1128054},{"date":"2026-08-21","open":171.1,"high":171.1,"low":165.86,"close":165.86,"volume":1072206,"rsi_14":26.66,"sma_20":171.9,"sma_60":172.66,"sma_120":178.53},{"date":"2026-08-24","open":166.35,"high":167.97,"low":166.03,"close":167.82,"volume":795697,"rsi_14":32.33,"sma_20":171.38,"sma_60":172.58,"sma_120":178.38},{"date":"2026-08-25","open":167.94,"high":168.43,"low":167.1,"close":167.56,"volume":971420,"rsi_14":32.79,"sma_20":170.78,"sma_60":172.55,"sma_120":178.22},{"date":"2026-08-26","open":167.74,"high":169.63,"low":166.5,"close":169.46,"volume":739214},{"date":"2026-08-27","open":168.07,"high":168.07,"low":166.41,"close":167.22,"volume":825256,"rsi_14":40.49,"sma_20":170.02,"sma_60":172.56,"sma_120":177.94},{"date":"2026-08-28","open":168.35,"high":168.35,"low":166.38,"close":166.65,"volume":516720,"rsi_14":45.43,"sma_20":169.72,"sma_60":172.53,"sma_120":177.79},{"date":"2026-08-31","open":165.5,"high":166.75,"low":164.62,"close":166.13,"volume":1148319,"rsi_14":38.28,"sma_20":169.38,"sma_60":172.5,"sma_120":177.64},{"date":"2026-09-01","open":167.13,"high":167.75,"low":166.16,"close":167.7,"volume":785043,"rsi_14":43.41,"sma_20":169.13,"sma_60":172.46,"sma_120":177.5},{"date":"2026-09-02","open":167.66,"high":168.36,"low":165.98,"close":167.68,"volume":874850,"rsi_14":41.85,"sma_20":168.9,"sma_60":172.46,"sma_120":177.35},{"date":"2026-09-03","open":168.3,"high":169.44,"low":167.42,"close":169.12,"volume":688589,"rsi_14":47.4,"sma_20":168.76,"sma_60":172.48,"sma_120":177.18},{"date":"2026-09-04","open":168.4,"high":169.58,"low":167.28,"close":167.56,"volume":694132,"rsi_14":42.98,"sma_20":168.63,"sma_60":172.45,"sma_120":177.01},{"date":"2026-09-08","open":167.19,"high":169.06,"low":167.19,"close":168.07,"volume":773727,"rsi_14":42.75,"sma_20":168.64,"sma_60":172.45,"sma_120":176.86},{"date":"2026-09-09","open":168.22,"high":168.3,"low":165.89,"close":166.59,"volume":667009,"rsi_14":36.51,"sma_20":168.51,"sma_60":172.4,"sma_120":176.7},{"date":"2026-09-10","open":167.56,"high":168.06,"low":164.67,"close":164.81,"volume":902991},{"date":"2026-09-11","open":165.72,"high":165.87,"low":163.04,"close":163.19,"volume":970687,"rsi_14":38.87,"sma_20":167.93,"sma_60":172.21,"sma_120":176.39},{"date":"2026-09-14","open":164.16,"high":165.07,"low":163.14,"close":163.84,"volume":987555},{"date":"2026-09-15","open":163.81,"high":164.25,"low":161.99,"close":162.04,"volume":1107988,"rsi_14":34.37,"sma_20":167.23,"sma_60":171.98,"sma_120":176.08},{"date":"2026-09-16","open":163.2,"high":163.98,"low":161.53,"close":161.96,"volume":1180778},{"date":"2026-09-17","open":162.42,"high":162.96,"low":161.43,"close":162.03,"volume":1421020,"rsi_14":31.02,"sma_20":166.34,"sma_60":171.7,"sma_120":175.74},{"date":"2026-09-18","open":161.0,"high":161.12,"low":159.98,"close":160.3,"volume":2083513,"rsi_14":28.59,"sma_20":165.83,"sma_60":171.49,"sma_120":175.55},{"date":"2026-09-21","open":160.26,"high":160.41,"low":158.15,"close":158.27,"volume":1059483,"rsi_14":26.08,"sma_20":165.4,"sma_60":171.24,"sma_120":175.33},{"date":"2026-09-22","open":158.02,"high":158.88,"low":157.26,"close":157.34,"volume":999138,"rsi_14":17.01,"sma_20":164.88,"sma_60":170.94,"sma_120":175.1},{"date":"2026-09-23","open":156.53,"high":157.32,"low":155.0,"close":156.24,"volume":1066422},{"date":"2026-09-24","open":156.94,"high":157.7,"low":156.01,"close":156.42,"volume":1218110,"rsi_14":9.17,"sma_20":163.66,"sma_60":170.37,"sma_120":174.59},{"date":"2026-09-25","open":156.11,"high":157.5,"low":155.39,"close":157.21,"volume":1040389,"rsi_14":14.92,"sma_20":163.16,"sma_60":170.1,"sma_120":174.33},{"date":"2026-09-28","open":157.55,"high":157.8,"low":156.34,"close":157.05,"volume":1039739},{"date":"2026-09-29","open":156.08,"high":157.99,"low":155.63,"close":157.6,"volume":921473,"rsi_14":16.63,"sma_20":162.25,"sma_60":169.5,"sma_120":173.8},{"date":"2026-09-30","open":158.13,"high":158.16,"low":156.25,"close":156.44,"volume":965508},{"date":"2026-10-01","open":156.01,"high":156.85,"low":154.72,"close":156.38,"volume":1086725,"rsi_14":19.82,"sma_20":161.12,"sma_60":168.8,"sma_120":173.22},{"date":"2026-10-02","open":157.07,"high":158.62,"low":156.59,"close":157.17,"volume":843835,"rsi_14":20.82,"sma_20":160.53,"sma_60":168.51,"sma_120":172.96},{"date":"2026-10-05","open":157.31,"high":158.48,"low":156.09,"close":158.05,"volume":857446,"rsi_14":31.08,"sma_20":160.05,"sma_60":168.21,"sma_120":172.71},{"date":"2026-10-06","open":158.91,"high":159.95,"low":157.84,"close":159.74,"volume":1046558,"rsi_14":40.84,"sma_20":159.63,"sma_60":167.88,"sma_120":172.49},{"date":"2026-10-07","open":160.01,"high":160.4,"low":158.59,"close":159.21,"volume":1533449},{"date":"2026-10-08","open":159.53,"high":160.83,"low":158.37,"close":160.66,"volume":2138054,"rsi_14":51.46,"sma_20":159.06,"sma_60":167.32,"sma_120":172.04},{"date":"2026-10-09","open":159.99,"high":161.92,"low":159.99,"close":161.66,"volume":877669,"rsi_14":65.04,"sma_20":158.98,"sma_60":167.05,"sma_120":171.83},{"date":"2026-10-12","open":161.66,"high":163.21,"low":161.37,"close":162.38,"volume":1437992,"rsi_14":72.77,"sma_20":158.91,"sma_60":166.79,"sma_120":171.66},{"date":"2026-10-13","open":163.31,"high":164.27,"low":160.69,"close":163.47,"volume":803601,"rsi_14":82.76,"sma_20":158.98,"sma_60":166.56,"sma_120":171.5},{"date":"2026-10-14","open":163.41,"high":165.0,"low":161.97,"close":163.94,"volume":871307,"rsi_14":83.2,"sma_20":159.08,"sma_60":166.38,"sma_120":171.3},{"date":"2026-10-15","open":166.06,"high":166.06,"low":163.44,"close":163.95,"volume":887141,"rsi_14":81.82,"sma_20":159.17,"sma_60":166.13,"sma_120":171.12},{"date":"2026-10-16","open":164.88,"high":167.81,"low":164.49,"close":167.34,"volume":955916,"rsi_14":87.31,"sma_20":159.53,"sma_60":165.96,"sma_120":170.97},{"date":"2026-10-19","open":166.88,"high":166.93,"low":164.22,"close":164.74,"volume":1033499,"rsi_14":72.49,"sma_20":159.85,"sma_60":165.71,"sma_120":170.79},{"date":"2026-10-20","open":166.29,"high":167.9,"low":164.94,"close":167.13,"volume":662732,"rsi_14":81.31,"sma_20":160.34,"sma_60":165.53,"sma_120":170.63},{"date":"2026-10-21","open":167.93,"high":168.13,"low":166.67,"close":166.95,"volume":884382,"rsi_14":80.65,"sma_20":160.87,"sma_60":165.32,"sma_120":170.44},{"date":"2026-10-22","open":167.84,"high":174.12,"low":167.84,"close":173.91,"volume":1290158,"rsi_14":85.88,"sma_20":161.75,"sma_60":165.26,"sma_120":170.32}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.41,"pbr":2.03,"per":20.68,"roa":1.84,"roe":3.81,"grade":"C","comment":"PER 20.69배, ROE 3.81%","revenue":4921526000.0,"analysis":"PER 20.7배입니다. ROE 3.8%입니다. 시가총액 290.42억. 매출 49.22억, 영업이익 18.19억.","eps_basis":"TTM","debt_ratio":0.6724391138112071,"market_cap":29029057200,"net_income":1402530000.0,"total_debt":10260115000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":99.07,"total_assets":31585539000.0,"total_equity":15258058000.0,"profit_margin":28.5,"revenue_basis":"TTM","dividend_yield":1.92,"net_income_basis":"TTM","operating_income":1819467000.0,"operating_margin":36.97,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 86 과매수 구간"],"backtest_top3":[],"current_price":173.91,"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":71.85},{"date":"2016-10-25","close":72.14},{"date":"2016-10-26","close":72.38},{"date":"2016-10-27","close":71.86},{"date":"2016-10-28","close":71.98},{"date":"2016-10-31","close":74.39},{"date":"2016-11-01","close":71.95},{"date":"2016-11-02","close":70.88},{"date":"2016-11-03","close":71.36},{"date":"2016-11-04","close":70.97},{"date":"2016-11-07","close":72.75},{"date":"2016-11-08","close":73.17},{"date":"2016-11-09","close":72.07},{"date":"2016-11-10","close":70.47},{"date":"2016-11-11","close":70.57},{"date":"2016-11-14","close":70.91},{"date":"2016-11-15","close":71.45},{"date":"2016-11-16","close":71.28},{"date":"2016-11-17","close":71.27},{"date":"2016-11-18","close":71.63},{"date":"2016-11-21","close":72.84},{"date":"2016-11-22","close":72.38},{"date":"2016-11-23","close":71.55},{"date":"2016-11-25","close":72.89},{"date":"2016-11-28","close":72.7},{"date":"2016-11-29","close":74.15},{"date":"2016-11-30","close":71.12},{"date":"2016-12-01","close":70.16},{"date":"2016-12-02","close":71.47},{"date":"2016-12-05","close":71.15},{"date":"2016-12-06","close":71.06},{"date":"2016-12-07","close":72.31},{"date":"2016-12-08","close":73.1},{"date":"2016-12-09","close":73.23},{"date":"2016-12-12","close":73.97},{"date":"2016-12-13","close":73.95},{"date":"2016-12-14","close":72.41},{"date":"2016-12-15","close":73.0},{"date":"2016-12-16","close":74.16},{"date":"2016-12-19","close":74.11},{"date":"2016-12-20","close":74.42},{"date":"2016-12-21","close":74.27},{"date":"2016-12-22","close":74.66},{"date":"2016-12-23","close":74.61},{"date":"2016-12-27","close":74.73},{"date":"2016-12-28","close":73.69},{"date":"2016-12-29","close":74.65},{"date":"2016-12-30","close":74.15},{"date":"2017-01-03","close":74.55},{"date":"2017-01-04","close":74.97},{"date":"2017-01-05","close":74.6},{"date":"2017-01-06","close":74.17},{"date":"2017-01-09","close":73.21},{"date":"2017-01-10","close":73.29},{"date":"2017-01-11","close":74.09},{"date":"2017-01-12","close":74.51},{"date":"2017-01-13","close":74.86},{"date":"2017-01-17","close":74.74},{"date":"2017-01-18","close":75.24},{"date":"2017-01-19","close":74.26},{"date":"2017-01-20","close":74.71},{"date":"2017-01-23","close":74.39},{"date":"2017-01-24","close":75.14},{"date":"2017-01-25","close":74.98},{"date":"2017-01-26","close":75.7},{"date":"2017-01-27","close":75.34},{"date":"2017-01-30","close":74.82},{"date":"2017-01-31","close":76.18},{"date":"2017-02-01","close":74.56},{"date":"2017-02-02","close":75.08},{"date":"2017-02-03","close":75.88},{"date":"2017-02-06","close":75.24},{"date":"2017-02-07","close":75.97},{"date":"2017-02-08","close":75.48},{"date":"2017-02-09","close":75.15},{"date":"2017-02-10","close":75.45},{"date":"2017-02-13","close":75.63},{"date":"2017-02-14","close":75.24},{"date":"2017-02-15","close":75.69},{"date":"2017-02-16","close":75.9},{"date":"2017-02-17","close":76.04},{"date":"2017-02-21","close":77.04},{"date":"2017-02-22","close":77.25},{"date":"2017-02-23","close":77.78},{"date":"2017-02-24","close":78.18},{"date":"2017-02-27","close":78.27},{"date":"2017-02-28","close":78.29},{"date":"2017-03-01","close":78.62},{"date":"2017-03-02","close":78.84},{"date":"2017-03-03","close":78.4},{"date":"2017-03-06","close":78.13},{"date":"2017-03-07","close":78.01},{"date":"2017-03-08","close":76.63},{"date":"2017-03-09","close":76.25},{"date":"2017-03-10","close":77.83},{"date":"2017-03-13","close":78.14},{"date":"2017-03-14","close":78.33},{"date":"2017-03-15","close":79.95},{"date":"2017-03-16","close":79.46},{"date":"2017-03-17","close":79.93},{"date":"2017-03-20","close":78.67},{"date":"2017-03-21","close":79.9},{"date":"2017-03-22","close":79.87},{"date":"2017-03-23","close":80.15},{"date":"2017-03-24","close":80.14},{"date":"2017-03-27","close":80.31},{"date":"2017-03-28","close":80.4},{"date":"2017-03-29","close":79.85},{"date":"2017-03-30","close":79.0},{"date":"2017-03-31","close":78.99},{"date":"2017-04-03","close":78.9},{"date":"2017-04-04","close":79.65},{"date":"2017-04-05","close":80.03},{"date":"2017-04-06","close":80.35},{"date":"2017-04-07","close":80.12},{"date":"2017-04-10","close":80.24},{"date":"2017-04-11","close":80.49},{"date":"2017-04-12","close":80.49},{"date":"2017-04-13","close":80.15},{"date":"2017-04-17","close":81.0},{"date":"2017-04-18","close":80.82},{"date":"2017-04-19","close":80.06},{"date":"2017-04-20","close":79.92},{"date":"2017-04-21","close":79.83},{"date":"2017-04-24","close":80.01},{"date":"2017-04-25","close":80.46},{"date":"2017-04-26","close":81.27},{"date":"2017-04-27","close":81.4},{"date":"2017-04-28","close":81.02},{"date":"2017-05-01","close":80.71},{"date":"2017-05-02","close":80.72},{"date":"2017-05-03","close":80.11},{"date":"2017-05-04","close":81.38},{"date":"2017-05-05","close":82.17},{"date":"2017-05-08","close":81.91},{"date":"2017-05-09","close":80.55},{"date":"2017-05-10","close":80.89},{"date":"2017-05-11","close":80.79},{"date":"2017-05-12","close":81.34},{"date":"2017-05-15","close":81.36},{"date":"2017-05-16","close":80.33},{"date":"2017-05-17","close":80.55},{"date":"2017-05-18","close":80.36},{"date":"2017-05-19","close":81.08},{"date":"2017-05-22","close":81.53},{"date":"2017-05-23","close":82.09},{"date":"2017-05-24","close":82.16},{"date":"2017-05-25","close":83.1},{"date":"2017-05-26","close":82.85},{"date":"2017-05-30","close":83.19},{"date":"2017-05-31","close":83.31},{"date":"2017-06-01","close":84.42},{"date":"2017-06-02","close":84.88},{"date":"2017-06-05","close":83.88},{"date":"2017-06-06","close":84.1},{"date":"2017-06-07","close":83.79},{"date":"2017-06-08","close":83.54},{"date":"2017-06-09","close":83.64},{"date":"2017-06-12","close":83.9},{"date":"2017-06-13","close":84.33},{"date":"2017-06-14","close":85.09},{"date":"2017-06-15","close":85.1},{"date":"2017-06-16","close":85.54},{"date":"2017-06-19","close":85.06},{"date":"2017-06-20","close":84.56},{"date":"2017-06-21","close":83.88},{"date":"2017-06-22","close":83.45},{"date":"2017-06-23","close":83.51},{"date":"2017-06-26","close":84.31},{"date":"2017-06-27","close":83.49},{"date":"2017-06-28","close":83.35},{"date":"2017-06-29","close":82.75},{"date":"2017-06-30","close":82.95},{"date":"2017-07-03","close":82.95},{"date":"2017-07-05","close":82.68},{"date":"2017-07-06","close":82.71},{"date":"2017-07-07","close":83.68},{"date":"2017-07-10","close":83.37},{"date":"2017-07-11","close":82.42},{"date":"2017-07-12","close":83.75},{"date":"2017-07-13","close":83.23},{"date":"2017-07-14","close":83.79},{"date":"2017-07-17","close":84.0},{"date":"2017-07-18","close":84.08},{"date":"2017-07-19","close":84.59},{"date":"2017-07-20","close":85.53},{"date":"2017-07-21","close":86.22},{"date":"2017-07-24","close":85.95},{"date":"2017-07-25","close":86.9},{"date":"2017-07-26","close":86.77},{"date":"2017-07-27","close":87.02},{"date":"2017-07-28","close":86.57},{"date":"2017-07-31","close":86.76},{"date":"2017-08-01","close":87.38},{"date":"2017-08-02","close":88.69},{"date":"2017-08-03","close":87.41},{"date":"2017-08-04","close":87.19},{"date":"2017-08-07","close":86.88},{"date":"2017-08-08","close":87.59},{"date":"2017-08-09","close":87.43},{"date":"2017-08-10","close":87.67},{"date":"2017-08-11","close":87.16},{"date":"2017-08-14","close":87.74},{"date":"2017-08-15","close":87.78},{"date":"2017-08-16","close":88.4},{"date":"2017-08-17","close":87.46},{"date":"2017-08-18","close":87.12},{"date":"2017-08-21","close":87.59},{"date":"2017-08-22","close":88.18},{"date":"2017-08-23","close":88.28},{"date":"2017-08-24","close":88.41},{"date":"2017-08-25","close":88.47},{"date":"2017-08-28","close":88.69},{"date":"2017-08-29","close":88.19},{"date":"2017-08-30","close":87.98},{"date":"2017-08-31","close":88.04},{"date":"2017-09-01","close":88.16},{"date":"2017-09-05","close":88.02},{"date":"2017-09-06","close":86.73},{"date":"2017-09-07","close":87.4},{"date":"2017-09-08","close":87.22},{"date":"2017-09-11","close":88.01},{"date":"2017-09-12","close":86.74},{"date":"2017-09-13","close":85.9},{"date":"2017-09-14","close":86.95},{"date":"2017-09-15","close":87.13},{"date":"2017-09-18","close":86.5},{"date":"2017-09-19","close":85.93},{"date":"2017-09-20","close":85.08},{"date":"2017-09-21","close":84.55},{"date":"2017-09-22","close":83.89},{"date":"2017-09-25","close":85.0},{"date":"2017-09-26","close":85.4},{"date":"2017-09-27","close":84.1},{"date":"2017-09-28","close":84.3},{"date":"2017-09-29","close":83.84},{"date":"2017-10-02","close":84.67},{"date":"2017-10-03","close":84.41},{"date":"2017-10-04","close":84.67},{"date":"2017-10-05","close":84.8},{"date":"2017-10-06","close":85.23},{"date":"2017-10-09","close":85.36},{"date":"2017-10-10","close":85.89},{"date":"2017-10-11","close":86.2},{"date":"2017-10-12","close":86.79},{"date":"2017-10-13","close":86.29},{"date":"2017-10-16","close":86.25},{"date":"2017-10-17","close":86.22},{"date":"2017-10-18","close":86.43},{"date":"2017-10-19","close":87.08},{"date":"2017-10-20","close":86.87},{"date":"2017-10-23","close":86.58},{"date":"2017-10-24","close":86.31},{"date":"2017-10-25","close":86.04},{"date":"2017-10-26","close":86.36},{"date":"2017-10-27","close":87.29},{"date":"2017-10-30","close":86.94},{"date":"2017-10-31","close":87.24},{"date":"2017-11-01","close":86.97},{"date":"2017-11-02","close":86.52},{"date":"2017-11-03","close":87.59},{"date":"2017-11-06","close":87.84},{"date":"2017-11-07","close":88.57},{"date":"2017-11-08","close":89.24},{"date":"2017-11-09","close":89.79},{"date":"2017-11-10","close":89.16},{"date":"2017-11-13","close":89.54},{"date":"2017-11-14","close":90.54},{"date":"2017-11-15","close":89.57},{"date":"2017-11-16","close":89.95},{"date":"2017-11-17","close":89.33},{"date":"2017-11-20","close":89.11},{"date":"2017-11-21","close":89.42},{"date":"2017-11-22","close":89.1},{"date":"2017-11-24","close":88.72},{"date":"2017-11-27","close":89.5},{"date":"2017-11-28","close":90.27},{"date":"2017-11-29","close":90.51},{"date":"2017-11-30","close":92.29},{"date":"2017-12-01","close":92.24},{"date":"2017-12-04","close":91.7},{"date":"2017-12-05","close":91.45},{"date":"2017-12-06","close":91.43},{"date":"2017-12-07","close":91.56},{"date":"2017-12-08","close":91.8},{"date":"2017-12-11","close":91.91},{"date":"2017-12-12","close":89.28},{"date":"2017-12-13","close":89.96},{"date":"2017-12-14","close":89.42},{"date":"2017-12-15","close":89.37},{"date":"2017-12-18","close":88.71},{"date":"2017-12-19","close":87.19},{"date":"2017-12-20","close":86.55},{"date":"2017-12-21","close":84.86},{"date":"2017-12-22","close":85.09},{"date":"2017-12-26","close":84.6},{"date":"2017-12-27","close":84.99},{"date":"2017-12-28","close":85.59},{"date":"2017-12-29","close":85.89},{"date":"2018-01-02","close":69.4413},{"date":"2018-01-03","close":68.8696},{"date":"2018-01-04","close":68.5757},{"date":"2018-01-05","close":67.9306},{"date":"2018-01-08","close":68.1429},{"date":"2018-01-09","close":67.4406},{"date":"2018-01-10","close":65.979},{"date":"2018-01-11","close":65.3257},{"date":"2018-01-12","close":65.1951},{"date":"2018-01-16","close":65.4074},{"date":"2018-01-17","close":65.9953},{"date":"2018-01-18","close":65.8891},{"date":"2018-01-19","close":66.0035},{"date":"2018-01-22","close":66.4689},{"date":"2018-01-23","close":67.1712},{"date":"2018-01-24","close":67.163},{"date":"2018-01-25","close":67.702},{"date":"2018-01-26","close":67.7918},{"date":"2018-01-29","close":67.261},{"date":"2018-01-30","close":67.3508},{"date":"2018-01-31","close":67.6938},{"date":"2018-02-01","close":67.1957},{"date":"2018-02-02","close":66.5506},{"date":"2018-02-05","close":64.7623},{"date":"2018-02-06","close":63.7171},{"date":"2018-02-07","close":64.0845},{"date":"2018-02-08","close":64.4683},{"date":"2018-02-09","close":66.2321},{"date":"2018-02-12","close":65.6442},{"date":"2018-02-13","close":65.6687},{"date":"2018-02-14","close":65.5217},{"date":"2018-02-15","close":66.8935},{"date":"2018-02-16","close":67.7428},{"date":"2018-02-20","close":67.016},{"date":"2018-02-21","close":66.175},{"date":"2018-02-22","close":66.028},{"date":"2018-02-23","close":67.8476},{"date":"2018-02-26","close":67.519},{"date":"2018-02-27","close":66.5825},{"date":"2018-02-28","close":66.1224},{"date":"2018-03-01","close":65.8431},{"date":"2018-03-02","close":65.0545},{"date":"2018-03-05","close":66.221},{"date":"2018-03-06","close":65.7528},{"date":"2018-03-07","close":65.2763},{"date":"2018-03-08","close":65.572},{"date":"2018-03-09","close":65.9089},{"date":"2018-03-12","close":66.6482},{"date":"2018-03-13","close":66.5578},{"date":"2018-03-14","close":66.8207},{"date":"2018-03-15","close":66.9275},{"date":"2018-03-16","close":68.0694},{"date":"2018-03-19","close":67.1165},{"date":"2018-03-20","close":66.7632},{"date":"2018-03-21","close":66.8536},{"date":"2018-03-22","close":66.681},{"date":"2018-03-23","close":65.7446},{"date":"2018-03-26","close":67.1082},{"date":"2018-03-27","close":68.2912},{"date":"2018-03-28","close":68.7594},{"date":"2018-03-29","close":69.2031},{"date":"2018-04-02","close":68.0612},{"date":"2018-04-03","close":68.9977},{"date":"2018-04-04","close":68.7594},{"date":"2018-04-05","close":69.4413},{"date":"2018-04-06","close":69.1291},{"date":"2018-04-09","close":69.1538},{"date":"2018-04-10","close":69.0552},{"date":"2018-04-11","close":68.8745},{"date":"2018-04-12","close":67.9215},{"date":"2018-04-13","close":68.4966},{"date":"2018-04-16","close":69.5645},{"date":"2018-04-17","close":69.967},{"date":"2018-04-18","close":69.392},{"date":"2018-04-19","close":69.1949},{"date":"2018-04-20","close":68.9238},{"date":"2018-04-23","close":69.3427},{"date":"2018-04-24","close":70.0656},{"date":"2018-04-25","close":70.0821},{"date":"2018-04-26","close":71.2979},{"date":"2018-04-27","close":71.8072},{"date":"2018-04-30","close":71.3801},{"date":"2018-05-01","close":71.3307},{"date":"2018-05-02","close":71.4458},{"date":"2018-05-03","close":72.3412},{"date":"2018-05-04","close":73.7131},{"date":"2018-05-07","close":72.9984},{"date":"2018-05-08","close":72.0865},{"date":"2018-05-09","close":72.029},{"date":"2018-05-10","close":72.7848},{"date":"2018-05-11","close":72.4973},{"date":"2018-05-14","close":71.8483},{"date":"2018-05-15","close":71.1089},{"date":"2018-05-16","close":70.5503},{"date":"2018-05-17","close":70.1478},{"date":"2018-05-18","close":70.1519},{"date":"2018-05-21","close":70.4411},{"date":"2018-05-22","close":71.226},{"date":"2018-05-23","close":71.8539},{"date":"2018-05-24","close":72.2835},{"date":"2018-05-25","close":72.4983},{"date":"2018-05-29","close":73.0271},{"date":"2018-05-30","close":74.3407},{"date":"2018-05-31","close":73.7045},{"date":"2018-06-01","close":72.6883},{"date":"2018-06-04","close":72.5479},{"date":"2018-06-05","close":72.2009},{"date":"2018-06-06","close":70.8872},{"date":"2018-06-07","close":70.8294},{"date":"2018-06-08","close":70.4824},{"date":"2018-06-11","close":69.9041},{"date":"2018-06-12","close":70.4824},{"date":"2018-06-13","close":69.8793},{"date":"2018-06-14","close":70.7881},{"date":"2018-06-15","close":71.7052},{"date":"2018-06-18","close":71.9695},{"date":"2018-06-19","close":72.9692},{"date":"2018-06-20","close":72.9775},{"date":"2018-06-21","close":73.4071},{"date":"2018-06-22","close":73.6219},{"date":"2018-06-25","close":74.7951},{"date":"2018-06-26","close":74.225},{"date":"2018-06-27","close":74.4646},{"date":"2018-06-28","close":74.6795},{"date":"2018-06-29","close":74.4729},{"date":"2018-07-02","close":74.6381},{"date":"2018-07-03","close":75.4065},{"date":"2018-07-05","close":76.0509},{"date":"2018-07-06","close":76.4805},{"date":"2018-07-09","close":74.2002},{"date":"2018-07-10","close":74.9108},{"date":"2018-07-11","close":75.233},{"date":"2018-07-12","close":75.2908},{"date":"2018-07-13","close":75.2908},{"date":"2018-07-16","close":75.2743},{"date":"2018-07-17","close":75.0182},{"date":"2018-07-18","close":74.8034},{"date":"2018-07-19","close":75.7866},{"date":"2018-07-20","close":75.5469},{"date":"2018-07-23","close":75.0347},{"date":"2018-07-24","close":74.8695},{"date":"2018-07-25","close":74.6877},{"date":"2018-07-26","close":75.4395},{"date":"2018-07-27","close":75.0843},{"date":"2018-07-30","close":74.7786},{"date":"2018-07-31","close":75.9022},{"date":"2018-08-01","close":75.1752},{"date":"2018-08-02","close":75.6709},{"date":"2018-08-03","close":75.8692},{"date":"2018-08-06","close":75.9766},{"date":"2018-08-07","close":75.9766},{"date":"2018-08-08","close":75.9022},{"date":"2018-08-09","close":75.3817},{"date":"2018-08-10","close":75.4065},{"date":"2018-08-13","close":75.8609},{"date":"2018-08-14","close":76.5053},{"date":"2018-08-15","close":76.8689},{"date":"2018-08-16","close":77.8107},{"date":"2018-08-17","close":77.9429},{"date":"2018-08-20","close":77.3233},{"date":"2018-08-21","close":76.7532},{"date":"2018-08-22","close":76.431},{"date":"2018-08-23","close":76.1088},{"date":"2018-08-24","close":76.5946},{"date":"2018-08-27","close":76.2292},{"date":"2018-08-28","close":76.2458},{"date":"2018-08-29","close":76.686},{"date":"2018-08-30","close":76.8687},{"date":"2018-08-31","close":76.603},{"date":"2018-09-04","close":76.7358},{"date":"2018-09-05","close":77.7408},{"date":"2018-09-06","close":78.1229},{"date":"2018-09-07","close":77.7574},{"date":"2018-09-10","close":77.2425},{"date":"2018-09-11","close":77.8571},{"date":"2018-09-12","close":77.7491},{"date":"2018-09-13","close":78.4883},{"date":"2018-09-14","close":78.1727},{"date":"2018-09-17","close":78.7126},{"date":"2018-09-18","close":78.48},{"date":"2018-09-19","close":77.0016},{"date":"2018-09-20","close":77.4999},{"date":"2018-09-21","close":78.0814},{"date":"2018-09-24","close":77.99},{"date":"2018-09-25","close":77.6578},{"date":"2018-09-26","close":76.9352},{"date":"2018-09-27","close":77.4833},{"date":"2018-09-28","close":77.9983},{"date":"2018-10-01","close":77.0348},{"date":"2018-10-02","close":77.8156},{"date":"2018-10-03","close":77.0265},{"date":"2018-10-04","close":77.1096},{"date":"2018-10-05","close":78.6046},{"date":"2018-10-08","close":80.5232},{"date":"2018-10-09","close":80.4235},{"date":"2018-10-10","close":79.7508},{"date":"2018-10-11","close":77.5332},{"date":"2018-10-12","close":76.9186},{"date":"2018-10-15","close":77.6328},{"date":"2018-10-16","close":78.8455},{"date":"2018-10-17","close":78.5963},{"date":"2018-10-18","close":79.2275},{"date":"2018-10-19","close":80.6229},{"date":"2018-10-22","close":80.1578},{"date":"2018-10-23","close":79.4684},{"date":"2018-10-24","close":80.681},{"date":"2018-10-25","close":79.4269},{"date":"2018-10-26","close":77.7574},{"date":"2018-10-29","close":78.48},{"date":"2018-10-30","close":78.7375},{"date":"2018-10-31","close":77.3089},{"date":"2018-11-01","close":77.1926},{"date":"2018-11-02","close":76.5282},{"date":"2018-11-05","close":77.4833},{"date":"2018-11-06","close":79.2857},{"date":"2018-11-07","close":80.3156},{"date":"2018-11-08","close":79.6013},{"date":"2018-11-09","close":80.3073},{"date":"2018-11-12","close":80.2907},{"date":"2018-11-13","close":80.0664},{"date":"2018-11-14","close":80.8056},{"date":"2018-11-15","close":82.1511},{"date":"2018-11-16","close":82.2508},{"date":"2018-11-19","close":82.5083},{"date":"2018-11-20","close":81.5614},{"date":"2018-11-21","close":81.1628},{"date":"2018-11-23","close":81.1252},{"date":"2018-11-26","close":81.6763},{"date":"2018-11-27","close":82.1857},{"date":"2018-11-28","close":81.526},{"date":"2018-11-29","close":78.0355},{"date":"2018-11-30","close":79.8893},{"date":"2018-12-03","close":81.5093},{"date":"2018-12-04","close":81.4675},{"date":"2018-12-06","close":82.2942},{"date":"2018-12-07","close":82.4947},{"date":"2018-12-10","close":82.2107},{"date":"2018-12-11","close":82.2525},{"date":"2018-12-12","close":82.3276},{"date":"2018-12-13","close":83.0875},{"date":"2018-12-14","close":82.2274},{"date":"2018-12-17","close":79.7974},{"date":"2018-12-18","close":78.929},{"date":"2018-12-19","close":79.2714},{"date":"2018-12-20","close":79.4133},{"date":"2018-12-21","close":78.8789},{"date":"2018-12-24","close":74.5951},{"date":"2018-12-26","close":75.2547},{"date":"2018-12-27","close":76.1566},{"date":"2018-12-28","close":76.5408},{"date":"2018-12-31","close":77.4259},{"date":"2019-01-02","close":75.0293},{"date":"2019-01-03","close":75.5972},{"date":"2019-01-04","close":76.5658},{"date":"2019-01-07","close":76.0063},{"date":"2019-01-08","close":77.0},{"date":"2019-01-09","close":75.7391},{"date":"2019-01-10","close":77.1754},{"date":"2019-01-11","close":76.7412},{"date":"2019-01-14","close":76.2735},{"date":"2019-01-15","close":77.334},{"date":"2019-01-16","close":78.7954},{"date":"2019-01-17","close":79.3214},{"date":"2019-01-18","close":79.6889},{"date":"2019-01-22","close":79.4968},{"date":"2019-01-23","close":80.2984},{"date":"2019-01-24","close":80.7243},{"date":"2019-01-25","close":79.1879},{"date":"2019-01-28","close":78.7703},{"date":"2019-01-29","close":79.1461},{"date":"2019-01-30","close":79.739},{"date":"2019-01-31","close":81.526},{"date":"2019-02-01","close":81.1836},{"date":"2019-02-04","close":80.5323},{"date":"2019-02-05","close":80.6492},{"date":"2019-02-06","close":80.0563},{"date":"2019-02-07","close":81.0249},{"date":"2019-02-08","close":81.8099},{"date":"2019-02-11","close":80.8747},{"date":"2019-02-12","close":80.0396},{"date":"2019-02-13","close":80.6575},{"date":"2019-02-14","close":80.1314},{"date":"2019-02-15","close":81.0417},{"date":"2019-02-19","close":81.2504},{"date":"2019-02-20","close":81.835},{"date":"2019-02-21","close":82.7786},{"date":"2019-02-22","close":83.5131},{"date":"2019-02-25","close":82.5225},{"date":"2019-02-26","close":82.5057},{"date":"2019-02-27","close":82.9926},{"date":"2019-02-28","close":82.9842},{"date":"2019-03-01","close":83.0262},{"date":"2019-03-04","close":83.8405},{"date":"2019-03-05","close":83.4208},{"date":"2019-03-06","close":83.5215},{"date":"2019-03-07","close":83.4963},{"date":"2019-03-08","close":84.084},{"date":"2019-03-11","close":84.4198},{"date":"2019-03-12","close":85.1249},{"date":"2019-03-13","close":85.4691},{"date":"2019-03-14","close":85.2089},{"date":"2019-03-15","close":85.2173},{"date":"2019-03-18","close":85.6287},{"date":"2019-03-19","close":85.1921},{"date":"2019-03-20","close":85.1334},{"date":"2019-03-21","close":86.1743},{"date":"2019-03-22","close":86.3086},{"date":"2019-03-25","close":86.4094},{"date":"2019-03-26","close":87.0726},{"date":"2019-03-27","close":86.4178},{"date":"2019-03-28","close":86.0316},{"date":"2019-03-29","close":86.4094},{"date":"2019-04-01","close":85.6874},{"date":"2019-04-02","close":84.0924},{"date":"2019-04-03","close":85.2173},{"date":"2019-04-04","close":84.4869},{"date":"2019-04-05","close":85.2341},{"date":"2019-04-08","close":84.722},{"date":"2019-04-09","close":84.4366},{"date":"2019-04-10","close":84.3107},{"date":"2019-04-11","close":84.5289},{"date":"2019-04-12","close":84.9487},{"date":"2019-04-15","close":84.8815},{"date":"2019-04-16","close":84.0924},{"date":"2019-04-17","close":83.4796},{"date":"2019-04-18","close":83.2613},{"date":"2019-04-22","close":83.1689},{"date":"2019-04-23","close":83.5887},{"date":"2019-04-24","close":84.0252},{"date":"2019-04-25","close":84.7724},{"date":"2019-04-26","close":84.7724},{"date":"2019-04-29","close":84.3526},{"date":"2019-04-30","close":85.9141},{"date":"2019-05-01","close":85.6202},{"date":"2019-05-02","close":85.6958},{"date":"2019-05-03","close":86.4178},{"date":"2019-05-06","close":86.5185},{"date":"2019-05-07","close":85.8217},{"date":"2019-05-08","close":84.5709},{"date":"2019-05-09","close":84.5373},{"date":"2019-05-10","close":85.5615},{"date":"2019-05-13","close":86.0484},{"date":"2019-05-14","close":85.1585},{"date":"2019-05-15","close":84.5709},{"date":"2019-05-16","close":85.3348},{"date":"2019-05-17","close":86.1827},{"date":"2019-05-20","close":86.3422},{"date":"2019-05-21","close":85.679},{"date":"2019-05-22","close":86.3758},{"date":"2019-05-23","close":86.7704},{"date":"2019-05-24","close":86.7493},{"date":"2019-05-28","close":85.6524},{"date":"2019-05-29","close":85.0026},{"date":"2019-05-30","close":84.9183},{"date":"2019-05-31","close":85.8971},{"date":"2019-06-03","close":86.7999},{"date":"2019-06-04","close":85.6861},{"date":"2019-06-05","close":87.6184},{"date":"2019-06-06","close":87.939},{"date":"2019-06-07","close":87.9306},{"date":"2019-06-10","close":87.0109},{"date":"2019-06-11","close":86.589},{"date":"2019-06-12","close":88.0318},{"date":"2019-06-13","close":88.209},{"date":"2019-06-14","close":88.5887},{"date":"2019-06-17","close":88.3862},{"date":"2019-06-18","close":88.3271},{"date":"2019-06-19","close":89.1709},{"date":"2019-06-20","close":89.3566},{"date":"2019-06-21","close":90.6729},{"date":"2019-06-24","close":90.3016},{"date":"2019-06-25","close":91.0694},{"date":"2019-06-26","close":87.8209},{"date":"2019-06-27","close":88.4537},{"date":"2019-06-28","close":89.0697},{"date":"2019-07-01","close":88.825},{"date":"2019-07-02","close":89.8966},{"date":"2019-07-03","close":90.5547},{"date":"2019-07-05","close":90.3776},{"date":"2019-07-08","close":90.1244},{"date":"2019-07-09","close":90.2679},{"date":"2019-07-10","close":90.1244},{"date":"2019-07-11","close":90.2847},{"date":"2019-07-12","close":89.8291},{"date":"2019-07-15","close":90.5041},{"date":"2019-07-16","close":90.3691},{"date":"2019-07-17","close":91.061},{"date":"2019-07-18","close":91.4745},{"date":"2019-07-19","close":90.5125},{"date":"2019-07-22","close":90.656},{"date":"2019-07-23","close":90.8163},{"date":"2019-07-24","close":90.8247},{"date":"2019-07-25","close":90.3776},{"date":"2019-07-26","close":91.2382},{"date":"2019-07-29","close":91.8626},{"date":"2019-07-30","close":91.8626},{"date":"2019-07-31","close":92.0061},{"date":"2019-08-01","close":92.8498},{"date":"2019-08-02","close":92.5039},{"date":"2019-08-05","close":90.2341},{"date":"2019-08-06","close":91.4238},{"date":"2019-08-07","close":91.0694},{"date":"2019-08-08","close":92.3351},{"date":"2019-08-09","close":91.601},{"date":"2019-08-12","close":91.9048},{"date":"2019-08-13","close":92.0482},{"date":"2019-08-14","close":91.3816},{"date":"2019-08-15","close":92.2845},{"date":"2019-08-16","close":93.1873},{"date":"2019-08-19","close":93.5586},{"date":"2019-08-20","close":92.9933},{"date":"2019-08-21","close":93.7273},{"date":"2019-08-22","close":93.8286},{"date":"2019-08-23","close":92.0949},{"date":"2019-08-26","close":92.6205},{"date":"2019-08-27","close":91.5947},{"date":"2019-08-28","close":91.7982},{"date":"2019-08-29","close":93.2394},{"date":"2019-08-30","close":93.4514},{"date":"2019-09-03","close":94.7569},{"date":"2019-09-04","close":94.0702},{"date":"2019-09-05","close":92.9851},{"date":"2019-09-06","close":92.4849},{"date":"2019-09-09","close":91.3403},{"date":"2019-09-10","close":92.239},{"date":"2019-09-11","close":92.8918},{"date":"2019-09-12","close":92.7816},{"date":"2019-09-13","close":93.0275},{"date":"2019-09-16","close":93.3496},{"date":"2019-09-17","close":94.0702},{"date":"2019-09-18","close":94.7824},{"date":"2019-09-19","close":95.1893},{"date":"2019-09-20","close":95.7827},{"date":"2019-09-23","close":95.4521},{"date":"2019-09-24","close":96.8933},{"date":"2019-09-25","close":97.0036},{"date":"2019-09-26","close":97.1985},{"date":"2019-09-27","close":96.6899},{"date":"2019-09-30","close":96.5542},{"date":"2019-10-01","close":95.7827},{"date":"2019-10-02","close":94.528},{"date":"2019-10-03","close":94.7739},{"date":"2019-10-04","close":95.9184},{"date":"2019-10-07","close":95.5369},{"date":"2019-10-08","close":94.3076},{"date":"2019-10-09","close":94.3754},{"date":"2019-10-10","close":93.977},{"date":"2019-10-11","close":94.4093},{"date":"2019-10-14","close":94.4093},{"date":"2019-10-15","close":93.2479},{"date":"2019-10-16","close":94.1974},{"date":"2019-10-17","close":94.8163},{"date":"2019-10-18","close":94.6128},{"date":"2019-10-21","close":94.8502},{"date":"2019-10-22","close":95.2317},{"date":"2019-10-23","close":95.8082},{"date":"2019-10-24","close":96.1558},{"date":"2019-10-25","close":95.2063},{"date":"2019-10-28","close":94.0533},{"date":"2019-10-29","close":94.5789},{"date":"2019-10-30","close":95.2317},{"date":"2019-10-31","close":95.3589},{"date":"2019-11-01","close":94.6976},{"date":"2019-11-04","close":92.824},{"date":"2019-11-05","close":91.4929},{"date":"2019-11-06","close":92.2136},{"date":"2019-11-07","close":91.7134},{"date":"2019-11-08","close":90.9843},{"date":"2019-11-11","close":91.1454},{"date":"2019-11-12","close":90.713},{"date":"2019-11-13","close":92.5103},{"date":"2019-11-14","close":92.8918},{"date":"2019-11-15","close":92.824},{"date":"2019-11-18","close":92.6544},{"date":"2019-11-19","close":92.1034},{"date":"2019-11-20","close":92.2305},{"date":"2019-11-21","close":91.5947},{"date":"2019-11-22","close":91.4711},{"date":"2019-11-25","close":90.9938},{"date":"2019-11-26","close":91.4455},{"date":"2019-11-27","close":91.1302},{"date":"2019-11-29","close":91.1643},{"date":"2019-12-02","close":90.1415},{"date":"2019-12-03","close":89.8943},{"date":"2019-12-04","close":91.1898},{"date":"2019-12-05","close":90.9938},{"date":"2019-12-06","close":90.7892},{"date":"2019-12-09","close":90.6103},{"date":"2019-12-10","close":90.9853},{"date":"2019-12-11","close":91.3688},{"date":"2019-12-12","close":90.7807},{"date":"2019-12-13","close":91.241},{"date":"2019-12-16","close":92.4172},{"date":"2019-12-17","close":92.6047},{"date":"2019-12-18","close":93.8832},{"date":"2019-12-19","close":94.4457},{"date":"2019-12-20","close":95.6816},{"date":"2019-12-23","close":94.7014},{"date":"2019-12-24","close":94.2497},{"date":"2019-12-26","close":94.1815},{"date":"2019-12-27","close":93.8661},{"date":"2019-12-30","close":94.1559},{"date":"2019-12-31","close":95.3406},{"date":"2020-01-02","close":94.0792},{"date":"2020-01-03","close":94.7014},{"date":"2020-01-06","close":94.5735},{"date":"2020-01-07","close":95.2043},{"date":"2020-01-08","close":94.3861},{"date":"2020-01-09","close":94.6929},{"date":"2020-01-10","close":94.94},{"date":"2020-01-13","close":95.9202},{"date":"2020-01-14","close":96.1504},{"date":"2020-01-15","close":96.9515},{"date":"2020-01-16","close":97.7698},{"date":"2020-01-17","close":97.9999},{"date":"2020-01-21","close":98.8011},{"date":"2020-01-22","close":98.946},{"date":"2020-01-23","close":99.6193},{"date":"2020-01-24","close":100.0455},{"date":"2020-01-27","close":99.2017},{"date":"2020-01-28","close":99.1334},{"date":"2020-01-29","close":99.1334},{"date":"2020-01-30","close":100.0455},{"date":"2020-01-31","close":99.7472},{"date":"2020-02-03","close":101.145},{"date":"2020-02-04","close":99.9091},{"date":"2020-02-05","close":100.8126},{"date":"2020-02-06","close":100.2841},{"date":"2020-02-07","close":100.2244},{"date":"2020-02-10","close":100.8381},{"date":"2020-02-11","close":101.7331},{"date":"2020-02-12","close":100.5228},{"date":"2020-02-13","close":101.8524},{"date":"2020-02-14","close":102.6621},{"date":"2020-02-18","close":102.7644},{"date":"2020-02-19","close":101.9376},{"date":"2020-02-20","close":101.6223},{"date":"2020-02-21","close":101.6608},{"date":"2020-02-24","close":99.5368},{"date":"2020-02-25","close":97.4128},{"date":"2020-02-26","close":95.9996},{"date":"2020-02-27","close":91.8116},{"date":"2020-02-28","close":88.4286},{"date":"2020-03-02","close":92.4025},{"date":"2020-03-03","close":91.2463},{"date":"2020-03-04","close":96.6934},{"date":"2020-03-05","close":95.1775},{"date":"2020-03-06","close":95.2802},{"date":"2020-03-09","close":90.0387},{"date":"2020-03-10","close":90.2957},{"date":"2020-03-11","close":88.086},{"date":"2020-03-12","close":81.0888},{"date":"2020-03-13","close":86.219},{"date":"2020-03-16","close":80.2324},{"date":"2020-03-17","close":92.5738},{"date":"2020-03-18","close":90.6468},{"date":"2020-03-19","close":84.369},{"date":"2020-03-20","close":73.8261},{"date":"2020-03-23","close":68.9443},{"date":"2020-03-24","close":75.873},{"date":"2020-03-25","close":77.3376},{"date":"2020-03-26","close":82.4506},{"date":"2020-03-27","close":83.4269},{"date":"2020-03-30","close":88.0603},{"date":"2020-03-31","close":84.9857},{"date":"2020-04-01","close":81.0546},{"date":"2020-04-02","close":83.3927},{"date":"2020-04-03","close":80.6435},{"date":"2020-04-06","close":88.7541},{"date":"2020-04-07","close":84.292},{"date":"2020-04-08","close":87.9147},{"date":"2020-04-09","close":90.0987},{"date":"2020-04-13","close":88.4457},{"date":"2020-04-14","close":92.591},{"date":"2020-04-15","close":91.0836},{"date":"2020-04-16","close":90.0045},{"date":"2020-04-17","close":94.8092},{"date":"2020-04-20","close":87.812},{"date":"2020-04-21","close":86.3217},{"date":"2020-04-22","close":87.6321},{"date":"2020-04-23","close":86.7842},{"date":"2020-04-24","close":89.4221},{"date":"2020-04-27","close":90.3985},{"date":"2020-04-28","close":91.7688},{"date":"2020-04-29","close":89.8075},{"date":"2020-04-30","close":87.3324},{"date":"2020-05-01","close":85.7308},{"date":"2020-05-04","close":86.2875},{"date":"2020-05-05","close":87.1611},{"date":"2020-05-06","close":82.6904},{"date":"2020-05-07","close":82.5448},{"date":"2020-05-08","close":83.3584},{"date":"2020-05-11","close":82.8874},{"date":"2020-05-12","close":82.5362},{"date":"2020-05-13","close":82.5962},{"date":"2020-05-14","close":81.2687},{"date":"2020-05-15","close":81.4571},{"date":"2020-05-18","close":84.3776},{"date":"2020-05-19","close":82.4763},{"date":"2020-05-20","close":85.1398},{"date":"2020-05-21","close":83.7438},{"date":"2020-05-22","close":84.713},{"date":"2020-05-26","close":84.0841},{"date":"2020-05-27","close":85.4453},{"date":"2020-05-28","close":87.5991},{"date":"2020-05-29","close":88.5468},{"date":"2020-06-01","close":88.6932},{"date":"2020-06-02","close":88.9517},{"date":"2020-06-03","close":90.2526},{"date":"2020-06-04","close":89.7874},{"date":"2020-06-05","close":90.0545},{"date":"2020-06-08","close":91.3467},{"date":"2020-06-09","close":89.8735},{"date":"2020-06-10","close":89.3738},{"date":"2020-06-11","close":85.5229},{"date":"2020-06-12","close":86.5222},{"date":"2020-06-15","close":87.0822},{"date":"2020-06-16","close":88.0988},{"date":"2020-06-17","close":87.1684},{"date":"2020-06-18","close":87.401},{"date":"2020-06-19","close":85.9105},{"date":"2020-06-22","close":86.2551},{"date":"2020-06-23","close":85.1524},{"date":"2020-06-24","close":85.2558},{"date":"2020-06-25","close":83.6275},{"date":"2020-06-26","close":83.9635},{"date":"2020-06-29","close":84.7561},{"date":"2020-06-30","close":85.7899},{"date":"2020-07-01","close":86.7462},{"date":"2020-07-02","close":87.1684},{"date":"2020-07-06","close":87.2201},{"date":"2020-07-07","close":86.2121},{"date":"2020-07-08","close":85.6176},{"date":"2020-07-09","close":84.1616},{"date":"2020-07-10","close":85.3678},{"date":"2020-07-13","close":85.8847},{"date":"2020-07-14","close":86.5222},{"date":"2020-07-15","close":86.7031},{"date":"2020-07-16","close":86.6256},{"date":"2020-07-17","close":87.065},{"date":"2020-07-20","close":85.9881},{"date":"2020-07-21","close":88.004},{"date":"2020-07-22","close":89.6237},{"date":"2020-07-23","close":89.3394},{"date":"2020-07-24","close":88.7363},{"date":"2020-07-27","close":88.3659},{"date":"2020-07-28","close":90.1147},{"date":"2020-07-29","close":91.0279},{"date":"2020-07-30","close":90.8212},{"date":"2020-07-31","close":91.3123},{"date":"2020-08-03","close":90.7264},{"date":"2020-08-04","close":90.2957},{"date":"2020-08-05","close":89.3308},{"date":"2020-08-06","close":90.2009},{"date":"2020-08-07","close":91.071},{"date":"2020-08-10","close":91.3553},{"date":"2020-08-11","close":89.1929},{"date":"2020-08-12","close":90.4249},{"date":"2020-08-13","close":90.132},{"date":"2020-08-14","close":90.0286},{"date":"2020-08-17","close":89.7012},{"date":"2020-08-18","close":88.7363},{"date":"2020-08-19","close":88.4262},{"date":"2020-08-20","close":87.6164},{"date":"2020-08-21","close":87.3694},{"date":"2020-08-24","close":88.2965},{"date":"2020-08-25","close":87.0229},{"date":"2020-08-26","close":86.0351},{"date":"2020-08-27","close":85.7579},{"date":"2020-08-28","close":86.2777},{"date":"2020-08-31","close":86.4857},{"date":"2020-09-01","close":84.4149},{"date":"2020-09-02","close":85.2814},{"date":"2020-09-03","close":84.9868},{"date":"2020-09-04","close":84.233},{"date":"2020-09-08","close":83.2799},{"date":"2020-09-09","close":83.7391},{"date":"2020-09-10","close":81.6771},{"date":"2020-09-11","close":80.7587},{"date":"2020-09-14","close":80.854},{"date":"2020-09-15","close":80.0135},{"date":"2020-09-16","close":81.3478},{"date":"2020-09-17","close":80.9406},{"date":"2020-09-18","close":79.7103},{"date":"2020-09-21","close":79.9442},{"date":"2020-09-22","close":81.2005},{"date":"2020-09-23","close":80.4641},{"date":"2020-09-24","close":81.0879},{"date":"2020-09-25","close":82.5262},{"date":"2020-09-28","close":82.3442},{"date":"2020-09-29","close":82.3962},{"date":"2020-09-30","close":82.8207},{"date":"2020-10-01","close":82.7168},{"date":"2020-10-02","close":83.1933},{"date":"2020-10-05","close":82.5002},{"date":"2020-10-06","close":84.0251},{"date":"2020-10-07","close":83.5052},{"date":"2020-10-08","close":83.8604},{"date":"2020-10-09","close":83.6178},{"date":"2020-10-12","close":83.7045},{"date":"2020-10-13","close":82.6648},{"date":"2020-10-14","close":82.3442},{"date":"2020-10-15","close":81.8763},{"date":"2020-10-16","close":81.8677},{"date":"2020-10-19","close":81.6511},{"date":"2020-10-20","close":81.6857},{"date":"2020-10-21","close":82.7774},{"date":"2020-10-22","close":83.7305},{"date":"2020-10-23","close":84.6402},{"date":"2020-10-26","close":84.4583},{"date":"2020-10-27","close":84.103},{"date":"2020-10-28","close":80.3081},{"date":"2020-10-29","close":79.7796},{"date":"2020-10-30","close":79.4244},{"date":"2020-11-02","close":82.7514},{"date":"2020-11-03","close":84.5882},{"date":"2020-11-04","close":82.8207},{"date":"2020-11-05","close":82.3269},{"date":"2020-11-06","close":81.1312},{"date":"2020-11-09","close":84.7269},{"date":"2020-11-10","close":88.7643},{"date":"2020-11-11","close":87.2828},{"date":"2020-11-12","close":85.5326},{"date":"2020-11-13","close":88.5131},{"date":"2020-11-16","close":87.7506},{"date":"2020-11-17","close":86.6849},{"date":"2020-11-18","close":83.3232},{"date":"2020-11-19","close":82.3962},{"date":"2020-11-20","close":82.8901},{"date":"2020-11-23","close":83.9211},{"date":"2020-11-24","close":86.8842},{"date":"2020-11-25","close":86.1305},{"date":"2020-11-27","close":84.4172},{"date":"2020-11-30","close":83.6063},{"date":"2020-12-01","close":84.2602},{"date":"2020-12-02","close":83.8679},{"date":"2020-12-03","close":84.1556},{"date":"2020-12-04","close":84.8095},{"date":"2020-12-07","close":84.7921},{"date":"2020-12-08","close":85.0885},{"date":"2020-12-09","close":85.228},{"date":"2020-12-10","close":85.5942},{"date":"2020-12-11","close":86.3789},{"date":"2020-12-14","close":86.7626},{"date":"2020-12-15","close":88.6546},{"date":"2020-12-16","close":86.6231},{"date":"2020-12-17","close":86.3964},{"date":"2020-12-18","close":82.9262},{"date":"2020-12-21","close":80.232},{"date":"2020-12-22","close":80.5023},{"date":"2020-12-23","close":80.2408},{"date":"2020-12-24","close":80.886},{"date":"2020-12-28","close":81.444},{"date":"2020-12-29","close":81.226},{"date":"2020-12-30","close":81.5312},{"date":"2020-12-31","close":83.2052},{"date":"2021-01-04","close":81.9846},{"date":"2021-01-05","close":80.7465},{"date":"2021-01-06","close":81.7056},{"date":"2021-01-07","close":78.2703},{"date":"2021-01-08","close":77.8256},{"date":"2021-01-11","close":76.4393},{"date":"2021-01-12","close":76.3957},{"date":"2021-01-13","close":77.1281},{"date":"2021-01-14","close":76.4131},{"date":"2021-01-15","close":78.497},{"date":"2021-01-19","close":78.5406},{"date":"2021-01-20","close":78.5493},{"date":"2021-01-21","close":77.9913},{"date":"2021-01-22","close":77.6774},{"date":"2021-01-25","close":78.8545},{"date":"2021-01-26","close":79.2991},{"date":"2021-01-27","close":79.1945},{"date":"2021-01-28","close":77.224},{"date":"2021-01-29","close":77.5989},{"date":"2021-02-01","close":77.2938},{"date":"2021-02-02","close":77.3025},{"date":"2021-02-03","close":75.8987},{"date":"2021-02-04","close":77.4071},{"date":"2021-02-05","close":77.6425},{"date":"2021-02-08","close":77.6687},{"date":"2021-02-09","close":78.1221},{"date":"2021-02-10","close":80.0838},{"date":"2021-02-11","close":79.3776},{"date":"2021-02-12","close":79.3863},{"date":"2021-02-16","close":79.4561},{"date":"2021-02-17","close":80.5895},{"date":"2021-02-18","close":81.6881},{"date":"2021-02-19","close":82.1226},{"date":"2021-02-22","close":78.4799},{"date":"2021-02-23","close":78.673},{"date":"2021-02-24","close":77.8304},{"date":"2021-02-25","close":77.4442},{"date":"2021-02-26","close":74.2667},{"date":"2021-03-01","close":75.2673},{"date":"2021-03-02","close":76.5752},{"date":"2021-03-03","close":77.6373},{"date":"2021-03-04","close":78.0323},{"date":"2021-03-05","close":80.4988},{"date":"2021-03-08","close":80.4373},{"date":"2021-03-09","close":78.4185},{"date":"2021-03-10","close":79.7088},{"date":"2021-03-11","close":78.8925},{"date":"2021-03-12","close":80.2442},{"date":"2021-03-15","close":81.7979},{"date":"2021-03-16","close":82.3333},{"date":"2021-03-17","close":81.1308},{"date":"2021-03-18","close":82.0963},{"date":"2021-03-19","close":82.5878},{"date":"2021-03-22","close":82.105},{"date":"2021-03-23","close":82.6668},{"date":"2021-03-24","close":84.1327},{"date":"2021-03-25","close":85.2123},{"date":"2021-03-26","close":85.3527},{"date":"2021-03-29","close":86.7659},{"date":"2021-03-30","close":86.801},{"date":"2021-03-31","close":86.7659},{"date":"2021-04-01","close":86.2305},{"date":"2021-04-05","close":86.564},{"date":"2021-04-06","close":86.2481},{"date":"2021-04-07","close":86.2217},{"date":"2021-04-08","close":86.3007},{"date":"2021-04-09","close":87.0117},{"date":"2021-04-12","close":87.2136},{"date":"2021-04-13","close":86.9766},{"date":"2021-04-14","close":87.8895},{"date":"2021-04-15","close":88.934},{"date":"2021-04-16","close":89.3728},{"date":"2021-04-19","close":89.3904},{"date":"2021-04-20","close":91.8042},{"date":"2021-04-21","close":90.7509},{"date":"2021-04-22","close":90.7597},{"date":"2021-04-23","close":90.7158},{"date":"2021-04-26","close":89.8907},{"date":"2021-04-27","close":89.0744},{"date":"2021-04-28","close":88.0387},{"date":"2021-04-29","close":89.6889},{"date":"2021-04-30","close":90.9265},{"date":"2021-05-03","close":91.102},{"date":"2021-05-04","close":90.8914},{"date":"2021-05-05","close":89.9961},{"date":"2021-05-06","close":90.7158},{"date":"2021-05-07","close":90.4086},{"date":"2021-05-10","close":90.8563},{"date":"2021-05-11","close":88.9252},{"date":"2021-05-12","close":87.117},{"date":"2021-05-13","close":88.3108},{"date":"2021-05-14","close":88.1791},{"date":"2021-05-17","close":86.4675},{"date":"2021-05-18","close":87.0205},{"date":"2021-05-19","close":86.1164},{"date":"2021-05-20","close":86.3007},{"date":"2021-05-21","close":86.7292},{"date":"2021-05-24","close":86.95},{"date":"2021-05-25","close":86.8263},{"date":"2021-05-26","close":87.1178},{"date":"2021-05-27","close":87.5949},{"date":"2021-05-28","close":87.6037},{"date":"2021-06-01","close":87.8422},{"date":"2021-06-02","close":88.7521},{"date":"2021-06-03","close":89.3881},{"date":"2021-06-04","close":88.9641},{"date":"2021-06-07","close":89.1937},{"date":"2021-06-08","close":88.5931},{"date":"2021-06-09","close":89.3528},{"date":"2021-06-10","close":89.4146},{"date":"2021-06-11","close":89.9181},{"date":"2021-06-14","close":89.3086},{"date":"2021-06-15","close":89.1849},{"date":"2021-06-16","close":88.8404},{"date":"2021-06-17","close":88.6019},{"date":"2021-06-18","close":86.4641},{"date":"2021-06-21","close":87.4889},{"date":"2021-06-22","close":86.9323},{"date":"2021-06-23","close":85.996},{"date":"2021-06-24","close":86.0931},{"date":"2021-06-25","close":87.3917},{"date":"2021-06-28","close":87.2327},{"date":"2021-06-29","close":85.1656},{"date":"2021-06-30","close":84.9006},{"date":"2021-07-01","close":85.6691},{"date":"2021-07-02","close":85.7839},{"date":"2021-07-06","close":85.7574},{"date":"2021-07-07","close":86.526},{"date":"2021-07-08","close":86.2698},{"date":"2021-07-09","close":87.0383},{"date":"2021-07-12","close":87.8422},{"date":"2021-07-13","close":87.2769},{"date":"2021-07-14","close":87.851},{"date":"2021-07-15","close":89.0613},{"date":"2021-07-16","close":89.4322},{"date":"2021-07-19","close":87.4093},{"date":"2021-07-20","close":87.8864},{"date":"2021-07-21","close":86.791},{"date":"2021-07-22","close":86.2698},{"date":"2021-07-23","close":87.851},{"date":"2021-07-26","close":87.9129},{"date":"2021-07-27","close":89.3086},{"date":"2021-07-28","close":88.646},{"date":"2021-07-29","close":88.5047},{"date":"2021-07-30","close":87.0913},{"date":"2021-08-02","close":87.9305},{"date":"2021-08-03","close":88.0542},{"date":"2021-08-04","close":87.798},{"date":"2021-08-05","close":89.4941},{"date":"2021-08-06","close":89.1231},{"date":"2021-08-09","close":89.3263},{"date":"2021-08-10","close":89.1231},{"date":"2021-08-11","close":89.3439},{"date":"2021-08-12","close":88.8404},{"date":"2021-08-13","close":89.6354},{"date":"2021-08-16","close":89.2821},{"date":"2021-08-17","close":89.1761},{"date":"2021-08-18","close":87.4447},{"date":"2021-08-19","close":87.1355},{"date":"2021-08-20","close":87.8067},{"date":"2021-08-23","close":86.9622},{"date":"2021-08-24","close":87.2288},{"date":"2021-08-25","close":86.6688},{"date":"2021-08-26","close":85.9665},{"date":"2021-08-27","close":86.571},{"date":"2021-08-30","close":86.651},{"date":"2021-08-31","close":86.6866},{"date":"2021-09-01","close":87.3444},{"date":"2021-09-02","close":87.3889},{"date":"2021-09-03","close":86.6777},{"date":"2021-09-07","close":85.4597},{"date":"2021-09-08","close":86.811},{"date":"2021-09-09","close":85.5131},{"date":"2021-09-10","close":82.7838},{"date":"2021-09-13","close":81.9482},{"date":"2021-09-14","close":81.1481},{"date":"2021-09-15","close":79.619},{"date":"2021-09-16","close":79.7968},{"date":"2021-09-17","close":79.2012},{"date":"2021-09-20","close":79.2367},{"date":"2021-09-21","close":78.9256},{"date":"2021-09-22","close":78.8989},{"date":"2021-09-23","close":78.3477},{"date":"2021-09-24","close":78.4277},{"date":"2021-09-27","close":77.8587},{"date":"2021-09-28","close":77.0676},{"date":"2021-09-29","close":79.0412},{"date":"2021-09-30","close":78.4099},{"date":"2021-10-01","close":78.9256},{"date":"2021-10-04","close":80.4991},{"date":"2021-10-05","close":80.0191},{"date":"2021-10-06","close":80.1524},{"date":"2021-10-07","close":79.7968},{"date":"2021-10-08","close":79.9746},{"date":"2021-10-11","close":79.219},{"date":"2021-10-12","close":79.1034},{"date":"2021-10-13","close":81.9659},{"date":"2021-10-14","close":83.5128},{"date":"2021-10-15","close":82.6771},{"date":"2021-10-18","close":80.9881},{"date":"2021-10-19","close":82.5705},{"date":"2021-10-20","close":84.0285},{"date":"2021-10-21","close":83.0772},{"date":"2021-10-22","close":83.6017},{"date":"2021-10-25","close":83.7439},{"date":"2021-10-26","close":83.5928},{"date":"2021-10-27","close":81.5926},{"date":"2021-10-28","close":82.5794},{"date":"2021-10-29","close":81.8948},{"date":"2021-11-01","close":82.7127},{"date":"2021-11-02","close":83.3795},{"date":"2021-11-03","close":82.9972},{"date":"2021-11-04","close":83.2372},{"date":"2021-11-05","close":83.5573},{"date":"2021-11-08","close":82.6505},{"date":"2021-11-09","close":82.8016},{"date":"2021-11-10","close":83.6284},{"date":"2021-11-11","close":84.2507},{"date":"2021-11-12","close":84.8374},{"date":"2021-11-15","close":85.5308},{"date":"2021-11-16","close":84.0729},{"date":"2021-11-17","close":83.4328},{"date":"2021-11-18","close":82.3305},{"date":"2021-11-19","close":84.3663},{"date":"2021-11-22","close":85.0063},{"date":"2021-11-23","close":84.7307},{"date":"2021-11-24","close":84.4552},{"date":"2021-11-26","close":83.6135},{"date":"2021-11-29","close":83.9896},{"date":"2021-11-30","close":80.8735},{"date":"2021-12-01","close":80.0766},{"date":"2021-12-02","close":81.1959},{"date":"2021-12-03","close":83.0583},{"date":"2021-12-06","close":84.6701},{"date":"2021-12-07","close":84.9566},{"date":"2021-12-08","close":84.5358},{"date":"2021-12-09","close":85.27},{"date":"2021-12-10","close":85.7266},{"date":"2021-12-13","close":87.1682},{"date":"2021-12-14","close":86.9802},{"date":"2021-12-15","close":88.2159},{"date":"2021-12-16","close":89.8545},{"date":"2021-12-17","close":88.4935},{"date":"2021-12-20","close":88.9412},{"date":"2021-12-21","close":89.0576},{"date":"2021-12-22","close":91.4394},{"date":"2021-12-23","close":91.9856},{"date":"2021-12-27","close":93.1765},{"date":"2021-12-28","close":92.6124},{"date":"2021-12-29","close":93.8659},{"date":"2021-12-30","close":93.5615},{"date":"2021-12-31","close":93.8122},{"date":"2022-01-03","close":94.0271},{"date":"2022-01-04","close":95.1464},{"date":"2022-01-05","close":95.4508},{"date":"2022-01-06","close":94.7076},{"date":"2022-01-07","close":94.2778},{"date":"2022-01-10","close":94.1525},{"date":"2022-01-11","close":93.6958},{"date":"2022-01-12","close":93.3018},{"date":"2022-01-13","close":94.9046},{"date":"2022-01-14","close":94.9583},{"date":"2022-01-18","close":94.3853},{"date":"2022-01-19","close":94.3226},{"date":"2022-01-20","close":94.0361},{"date":"2022-01-21","close":93.651},{"date":"2022-01-24","close":91.6184},{"date":"2022-01-25","close":93.0511},{"date":"2022-01-26","close":92.8093},{"date":"2022-01-27","close":93.8659},{"date":"2022-01-28","close":95.0121},{"date":"2022-01-31","close":96.006},{"date":"2022-02-01","close":95.1643},{"date":"2022-02-02","close":95.6209},{"date":"2022-02-03","close":95.612},{"date":"2022-02-04","close":94.6987},{"date":"2022-02-07","close":94.8598},{"date":"2022-02-08","close":95.4239},{"date":"2022-02-09","close":97.4655},{"date":"2022-02-10","close":94.8688},{"date":"2022-02-11","close":95.5224},{"date":"2022-02-14","close":94.8957},{"date":"2022-02-15","close":94.4927},{"date":"2022-02-16","close":94.9941},{"date":"2022-02-17","close":96.1206},{"date":"2022-02-18","close":95.5619},{"date":"2022-02-22","close":95.7602},{"date":"2022-02-23","close":94.9761},{"date":"2022-02-24","close":94.3994},{"date":"2022-02-25","close":98.3105},{"date":"2022-02-28","close":98.9594},{"date":"2022-03-01","close":99.0675},{"date":"2022-03-02","close":100.1579},{"date":"2022-03-03","close":102.501},{"date":"2022-03-04","close":104.6729},{"date":"2022-03-07","close":104.5467},{"date":"2022-03-08","close":102.1946},{"date":"2022-03-09","close":101.0952},{"date":"2022-03-10","close":102.0955},{"date":"2022-03-11","close":102.501},{"date":"2022-03-14","close":101.708},{"date":"2022-03-15","close":102.8345},{"date":"2022-03-16","close":103.0508},{"date":"2022-03-17","close":103.1589},{"date":"2022-03-18","close":101.5908},{"date":"2022-03-21","close":103.8528},{"date":"2022-03-22","close":102.8795},{"date":"2022-03-23","close":103.0147},{"date":"2022-03-24","close":104.2403},{"date":"2022-03-25","close":106.8087},{"date":"2022-03-28","close":106.1508},{"date":"2022-03-29","close":107.4035},{"date":"2022-03-30","close":108.4759},{"date":"2022-03-31","close":107.6829},{"date":"2022-04-01","close":109.4131},{"date":"2022-04-04","close":107.4035},{"date":"2022-04-05","close":108.3497},{"date":"2022-04-06","close":109.9899},{"date":"2022-04-07","close":108.9175},{"date":"2022-04-08","close":109.6835},{"date":"2022-04-11","close":108.6021},{"date":"2022-04-12","close":108.3227},{"date":"2022-04-13","close":108.0523},{"date":"2022-04-14","close":107.9082},{"date":"2022-04-18","close":107.782},{"date":"2022-04-19","close":108.6922},{"date":"2022-04-20","close":110.5667},{"date":"2022-04-21","close":109.1878},{"date":"2022-04-22","close":106.9709},{"date":"2022-04-25","close":106.0697},{"date":"2022-04-26","close":105.484},{"date":"2022-04-27","close":104.5918},{"date":"2022-04-28","close":105.2677},{"date":"2022-04-29","close":102.1946},{"date":"2022-05-02","close":100.7167},{"date":"2022-05-03","close":101.4827},{"date":"2022-05-04","close":103.9159},{"date":"2022-05-05","close":103.6726},{"date":"2022-05-06","close":103.5464},{"date":"2022-05-09","close":102.4019},{"date":"2022-05-10","close":101.9333},{"date":"2022-05-11","close":101.4917},{"date":"2022-05-12","close":101.0141},{"date":"2022-05-13","close":101.7981},{"date":"2022-05-16","close":101.9784},{"date":"2022-05-17","close":102.51},{"date":"2022-05-18","close":100.7978},{"date":"2022-05-19","close":100.3652},{"date":"2022-05-20","close":101.281},{"date":"2022-05-23","close":103.0672},{"date":"2022-05-24","close":105.2071},{"date":"2022-05-25","close":105.1074},{"date":"2022-05-26","close":105.8509},{"date":"2022-05-27","close":106.6669},{"date":"2022-05-31","close":105.461},{"date":"2022-06-01","close":105.5698},{"date":"2022-06-02","close":105.724},{"date":"2022-06-03","close":105.2797},{"date":"2022-06-06","close":105.869},{"date":"2022-06-07","close":106.4765},{"date":"2022-06-08","close":104.4727},{"date":"2022-06-09","close":102.4144},{"date":"2022-06-10","close":101.5258},{"date":"2022-06-13","close":97.0285},{"date":"2022-06-14","close":95.6956},{"date":"2022-06-15","close":96.1943},{"date":"2022-06-16","close":94.8251},{"date":"2022-06-17","close":93.855},{"date":"2022-06-21","close":95.6321},{"date":"2022-06-22","close":95.8044},{"date":"2022-06-23","close":97.0557},{"date":"2022-06-24","close":99.0505},{"date":"2022-06-27","close":100.4196},{"date":"2022-06-28","close":100.329},{"date":"2022-06-29","close":100.5556},{"date":"2022-06-30","close":101.6437},{"date":"2022-07-01","close":104.4092},{"date":"2022-07-05","close":100.2927},{"date":"2022-07-06","close":102.4598},{"date":"2022-07-07","close":101.8613},{"date":"2022-07-08","close":101.5984},{"date":"2022-07-11","close":101.6618},{"date":"2022-07-12","close":101.417},{"date":"2022-07-13","close":100.7188},{"date":"2022-07-14","close":100.5738},{"date":"2022-07-15","close":101.4624},{"date":"2022-07-18","close":101.4624},{"date":"2022-07-19","close":102.8859},{"date":"2022-07-20","close":101.281},{"date":"2022-07-21","close":102.1152},{"date":"2022-07-22","close":102.7771},{"date":"2022-07-25","close":104.0646},{"date":"2022-07-26","close":105.4066},{"date":"2022-07-27","close":105.6242},{"date":"2022-07-28","close":108.7433},{"date":"2022-07-29","close":110.0672},{"date":"2022-08-01","close":109.8677},{"date":"2022-08-02","close":108.8975},{"date":"2022-08-03","close":108.154},{"date":"2022-08-04","close":105.0258},{"date":"2022-08-05","close":103.2667},{"date":"2022-08-08","close":103.9105},{"date":"2022-08-09","close":104.5271},{"date":"2022-08-10","close":103.7926},{"date":"2022-08-11","close":104.518},{"date":"2022-08-12","close":106.0413},{"date":"2022-08-15","close":106.4403},{"date":"2022-08-16","close":106.6125},{"date":"2022-08-17","close":106.6851},{"date":"2022-08-18","close":107.0659},{"date":"2022-08-19","close":107.6222},{"date":"2022-08-22","close":105.9259},{"date":"2022-08-23","close":105.9898},{"date":"2022-08-24","close":106.4458},{"date":"2022-08-25","close":107.23},{"date":"2022-08-26","close":105.78},{"date":"2022-08-29","close":106.1175},{"date":"2022-08-30","close":104.3573},{"date":"2022-08-31","close":103.3998},{"date":"2022-09-01","close":104.6765},{"date":"2022-09-02","close":104.4668},{"date":"2022-09-06","close":104.1567},{"date":"2022-09-07","close":107.2848},{"date":"2022-09-08","close":107.5675},{"date":"2022-09-09","close":107.6952},{"date":"2022-09-12","close":108.9264},{"date":"2022-09-13","close":106.2086},{"date":"2022-09-14","close":106.7285},{"date":"2022-09-15","close":104.0746},{"date":"2022-09-16","close":103.9743},{"date":"2022-09-19","close":105.0778},{"date":"2022-09-20","close":103.5183},{"date":"2022-09-21","close":102.7158},{"date":"2022-09-22","close":103.3542},{"date":"2022-09-23","close":101.7126},{"date":"2022-09-26","close":99.5604},{"date":"2022-09-27","close":98.1012},{"date":"2022-09-28","close":99.46},{"date":"2022-09-29","close":95.4473},{"date":"2022-09-30","close":92.8847},{"date":"2022-10-03","close":95.7665},{"date":"2022-10-04","close":97.0433},{"date":"2022-10-05","close":94.9458},{"date":"2022-10-06","close":91.9362},{"date":"2022-10-07","close":90.6412},{"date":"2022-10-10","close":91.0881},{"date":"2022-10-11","close":93.2039},{"date":"2022-10-12","close":90.5227},{"date":"2022-10-13","close":92.529},{"date":"2022-10-14","close":89.4739},{"date":"2022-10-17","close":90.8601},{"date":"2022-10-18","close":92.7935},{"date":"2022-10-19","close":93.058},{"date":"2022-10-20","close":91.2979},{"date":"2022-10-21","close":92.7844},{"date":"2022-10-24","close":92.4287},{"date":"2022-10-25","close":94.2253},{"date":"2022-10-26","close":94.3165},{"date":"2022-10-27","close":95.4747},{"date":"2022-10-28","close":97.6817},{"date":"2022-10-31","close":97.171},{"date":"2022-11-01","close":96.9156},{"date":"2022-11-02","close":96.259},{"date":"2022-11-03","close":95.5203},{"date":"2022-11-04","close":96.6967},{"date":"2022-11-07","close":94.8181},{"date":"2022-11-08","close":95.4291},{"date":"2022-11-09","close":94.0703},{"date":"2022-11-10","close":101.9589},{"date":"2022-11-11","close":100.9466},{"date":"2022-11-14","close":100.8006},{"date":"2022-11-15","close":101.7582},{"date":"2022-11-16","close":102.4148},{"date":"2022-11-17","close":101.3752},{"date":"2022-11-18","close":104.9228},{"date":"2022-11-21","close":105.5976},{"date":"2022-11-22","close":107.1662},{"date":"2022-11-23","close":108.142},{"date":"2022-11-25","close":109.3534},{"date":"2022-11-28","close":108.3531},{"date":"2022-11-29","close":108.8762},{"date":"2022-11-30","close":110.3078},{"date":"2022-12-01","close":107.8208},{"date":"2022-12-02","close":106.949},{"date":"2022-12-05","close":106.325},{"date":"2022-12-06","close":107.775},{"date":"2022-12-07","close":107.7474},{"date":"2022-12-08","close":107.83},{"date":"2022-12-09","close":107.986},{"date":"2022-12-12","close":109.2066},{"date":"2022-12-13","close":108.7753},{"date":"2022-12-14","close":108.6009},{"date":"2022-12-15","close":107.2427},{"date":"2022-12-16","close":105.3247},{"date":"2022-12-19","close":104.1409},{"date":"2022-12-20","close":103.7646},{"date":"2022-12-21","close":105.1503},{"date":"2022-12-22","close":104.6456},{"date":"2022-12-23","close":105.6275},{"date":"2022-12-27","close":106.068},{"date":"2022-12-28","close":105.6},{"date":"2022-12-29","close":105.0677},{"date":"2022-12-30","close":102.8469},{"date":"2023-01-03","close":102.0485},{"date":"2023-01-04","close":102.7276},{"date":"2023-01-05","close":99.9103},{"date":"2023-01-06","close":103.269},{"date":"2023-01-09","close":104.4253},{"date":"2023-01-10","close":104.8934},{"date":"2023-01-11","close":107.1234},{"date":"2023-01-12","close":106.8022},{"date":"2023-01-13","close":105.2972},{"date":"2023-01-17","close":104.5722},{"date":"2023-01-18","close":102.4339},{"date":"2023-01-19","close":102.8194},{"date":"2023-01-20","close":103.7004},{"date":"2023-01-23","close":104.1776},{"date":"2023-01-24","close":105.3981},{"date":"2023-01-25","close":105.6642},{"date":"2023-01-26","close":105.9763},{"date":"2023-01-27","close":106.4076},{"date":"2023-01-30","close":106.0221},{"date":"2023-01-31","close":107.8667},{"date":"2023-02-01","close":109.179},{"date":"2023-02-02","close":109.7113},{"date":"2023-02-03","close":107.5455},{"date":"2023-02-06","close":107.9585},{"date":"2023-02-07","close":107.2794},{"date":"2023-02-08","close":106.8664},{"date":"2023-02-09","close":105.1687},{"date":"2023-02-10","close":106.6829},{"date":"2023-02-13","close":107.1968},{"date":"2023-02-14","close":106.2424},{"date":"2023-02-15","close":107.2886},{"date":"2023-02-16","close":106.8453},{"date":"2023-02-17","close":108.1567},{"date":"2023-02-21","close":107.1777},{"date":"2023-02-22","close":106.7991},{"date":"2023-02-23","close":107.2701},{"date":"2023-02-24","close":106.9007},{"date":"2023-02-27","close":106.1157},{"date":"2023-02-28","close":104.1855},{"date":"2023-03-01","close":102.089},{"date":"2023-03-02","close":102.9664},{"date":"2023-03-03","close":104.1116},{"date":"2023-03-06","close":104.7303},{"date":"2023-03-07","close":102.6985},{"date":"2023-03-08","close":103.7976},{"date":"2023-03-09","close":102.0798},{"date":"2023-03-10","close":100.8145},{"date":"2023-03-13","close":102.0798},{"date":"2023-03-14","close":103.4836},{"date":"2023-03-15","close":105.0813},{"date":"2023-03-16","close":105.5985},{"date":"2023-03-17","close":105.9217},{"date":"2023-03-20","close":106.0972},{"date":"2023-03-21","close":101.7842},{"date":"2023-03-22","close":99.0875},{"date":"2023-03-23","close":98.3763},{"date":"2023-03-24","close":101.0177},{"date":"2023-03-27","close":101.8212},{"date":"2023-03-28","close":101.6457},{"date":"2023-03-29","close":103.0033},{"date":"2023-03-30","close":103.382},{"date":"2023-03-31","close":103.7699},{"date":"2023-04-03","close":102.6154},{"date":"2023-04-04","close":102.6524},{"date":"2023-04-05","close":106.0603},{"date":"2023-04-06","close":106.5959},{"date":"2023-04-10","close":107.1962},{"date":"2023-04-11","close":107.4733},{"date":"2023-04-12","close":107.0392},{"date":"2023-04-13","close":105.5985},{"date":"2023-04-14","close":104.3979},{"date":"2023-04-17","close":105.3768},{"date":"2023-04-18","close":104.9151},{"date":"2023-04-19","close":105.9679},{"date":"2023-04-20","close":106.9192},{"date":"2023-04-21","close":106.559},{"date":"2023-04-24","close":107.3348},{"date":"2023-04-25","close":107.3809},{"date":"2023-04-26","close":105.1459},{"date":"2023-04-27","close":106.1526},{"date":"2023-04-28","close":105.4138},{"date":"2023-05-01","close":105.7924},{"date":"2023-05-02","close":103.7144},{"date":"2023-05-03","close":104.2778},{"date":"2023-05-04","close":108.9417},{"date":"2023-05-05","close":108.5723},{"date":"2023-05-08","close":108.8494},{"date":"2023-05-09","close":109.4404},{"date":"2023-05-10","close":110.1885},{"date":"2023-05-11","close":109.071},{"date":"2023-05-12","close":110.0407},{"date":"2023-05-15","close":108.6},{"date":"2023-05-16","close":107.1223},{"date":"2023-05-17","close":107.852},{"date":"2023-05-18","close":107.2332},{"date":"2023-05-19","close":108.3392},{"date":"2023-05-22","close":108.1626},{"date":"2023-05-23","close":108.1905},{"date":"2023-05-24","close":108.1998},{"date":"2023-05-25","close":106.7405},{"date":"2023-05-26","close":105.6809},{"date":"2023-05-30","close":106.3595},{"date":"2023-05-31","close":107.1495},{"date":"2023-06-01","close":104.1659},{"date":"2023-06-02","close":106.4431},{"date":"2023-06-05","close":106.5175},{"date":"2023-06-06","close":107.0473},{"date":"2023-06-07","close":108.8783},{"date":"2023-06-08","close":109.2129},{"date":"2023-06-09","close":109.0549},{"date":"2023-06-12","close":109.2129},{"date":"2023-06-13","close":109.278},{"date":"2023-06-14","close":108.8133},{"date":"2023-06-15","close":109.2036},{"date":"2023-06-16","close":108.7482},{"date":"2023-06-20","close":107.7351},{"date":"2023-06-21","close":109.2873},{"date":"2023-06-22","close":107.7723},{"date":"2023-06-23","close":106.3502},{"date":"2023-06-26","close":108.1441},{"date":"2023-06-27","close":108.9248},{"date":"2023-06-28","close":107.1309},{"date":"2023-06-29","close":107.5399},{"date":"2023-06-30","close":108.1348},{"date":"2023-07-03","close":109.027},{"date":"2023-07-05","close":110.2261},{"date":"2023-07-06","close":109.2501},{"date":"2023-07-07","close":109.0363},{"date":"2023-07-10","close":109.2873},{"date":"2023-07-11","close":110.1238},{"date":"2023-07-12","close":111.8805},{"date":"2023-07-13","close":111.8991},{"date":"2023-07-14","close":111.0161},{"date":"2023-07-17","close":111.2485},{"date":"2023-07-18","close":110.9325},{"date":"2023-07-19","close":112.6241},{"date":"2023-07-20","close":113.5629},{"date":"2023-07-21","close":114.5853},{"date":"2023-07-24","close":114.483},{"date":"2023-07-25","close":115.1151},{"date":"2023-07-26","close":115.6356},{"date":"2023-07-27","close":113.6372},{"date":"2023-07-28","close":113.4885},{"date":"2023-07-31","close":113.126},{"date":"2023-08-01","close":112.5219},{"date":"2023-08-02","close":112.9122},{"date":"2023-08-03","close":109.9937},{"date":"2023-08-04","close":108.9992},{"date":"2023-08-07","close":109.6684},{"date":"2023-08-08","close":108.8783},{"date":"2023-08-09","close":109.1944},{"date":"2023-08-10","close":108.711},{"date":"2023-08-11","close":109.1758},{"date":"2023-08-14","close":108.0511},{"date":"2023-08-15","close":106.6104},{"date":"2023-08-16","close":107.5027},{"date":"2023-08-17","close":108.4508},{"date":"2023-08-18","close":109.4049},{"date":"2023-08-21","close":109.1991},{"date":"2023-08-22","close":109.4517},{"date":"2023-08-23","close":108.984},{"date":"2023-08-24","close":108.8811},{"date":"2023-08-25","close":110.0971},{"date":"2023-08-28","close":109.2646},{"date":"2023-08-29","close":109.6761},{"date":"2023-08-30","close":109.7791},{"date":"2023-08-31","close":108.4601},{"date":"2023-09-01","close":108.0111},{"date":"2023-09-05","close":104.9711},{"date":"2023-09-06","close":105.0178},{"date":"2023-09-07","close":106.6642},{"date":"2023-09-08","close":106.8045},{"date":"2023-09-11","close":106.5706},{"date":"2023-09-12","close":106.5238},{"date":"2023-09-13","close":107.8147},{"date":"2023-09-14","close":108.8436},{"date":"2023-09-15","close":107.5808},{"date":"2023-09-18","close":107.1038},{"date":"2023-09-19","close":106.7203},{"date":"2023-09-20","close":106.7858},{"date":"2023-09-21","close":104.4285},{"date":"2023-09-22","close":103.6896},{"date":"2023-09-25","close":103.3435},{"date":"2023-09-26","close":100.0696},{"date":"2023-09-27","close":99.5831},{"date":"2023-09-28","close":99.0687},{"date":"2023-09-29","close":99.0874},{"date":"2023-10-02","close":96.1221},{"date":"2023-10-03","close":97.6001},{"date":"2023-10-04","close":99.4428},{"date":"2023-10-05","close":100.4998},{"date":"2023-10-06","close":101.5381},{"date":"2023-10-09","close":102.6045},{"date":"2023-10-10","close":103.6428},{"date":"2023-10-11","close":104.5688},{"date":"2023-10-12","close":103.9421},{"date":"2023-10-13","close":104.7466},{"date":"2023-10-16","close":104.9991},{"date":"2023-10-17","close":105.4481},{"date":"2023-10-18","close":104.653},{"date":"2023-10-19","close":102.988},{"date":"2023-10-20","close":101.7533},{"date":"2023-10-23","close":100.8272},{"date":"2023-10-24","close":101.6504},{"date":"2023-10-25","close":101.351},{"date":"2023-10-26","close":101.7346},{"date":"2023-10-27","close":99.2651},{"date":"2023-10-30","close":99.5644},{"date":"2023-10-31","close":100.7056},{"date":"2023-11-01","close":101.6504},{"date":"2023-11-02","close":104.1853},{"date":"2023-11-03","close":104.2882},{"date":"2023-11-06","close":103.5493},{"date":"2023-11-07","close":102.7635},{"date":"2023-11-08","close":102.2116},{"date":"2023-11-09","close":104.1011},{"date":"2023-11-10","close":104.2134},{"date":"2023-11-13","close":103.9421},{"date":"2023-11-14","close":106.767},{"date":"2023-11-15","close":106.1964},{"date":"2023-11-16","close":106.6829},{"date":"2023-11-17","close":106.5425},{"date":"2023-11-20","close":105.6258},{"date":"2023-11-21","close":104.3911},{"date":"2023-11-22","close":105.7474},{"date":"2023-11-24","close":105.5166},{"date":"2023-11-27","close":106.1196},{"date":"2023-11-28","close":105.9877},{"date":"2023-11-29","close":105.5637},{"date":"2023-11-30","close":107.2218},{"date":"2023-12-01","close":107.2595},{"date":"2023-12-04","close":108.2676},{"date":"2023-12-05","close":107.2878},{"date":"2023-12-06","close":108.0886},{"date":"2023-12-07","close":107.9002},{"date":"2023-12-08","close":106.8921},{"date":"2023-12-11","close":106.7602},{"date":"2023-12-12","close":107.1182},{"date":"2023-12-13","close":110.0859},{"date":"2023-12-14","close":108.7104},{"date":"2023-12-15","close":108.1734},{"date":"2023-12-18","close":107.6647},{"date":"2023-12-19","close":108.4843},{"date":"2023-12-20","close":106.6095},{"date":"2023-12-21","close":107.1653},{"date":"2023-12-22","close":108.2582},{"date":"2023-12-26","close":109.1061},{"date":"2023-12-27","close":109.2097},{"date":"2023-12-28","close":109.3605},{"date":"2023-12-29","close":109.1909},{"date":"2024-01-02","close":110.1613},{"date":"2024-01-03","close":111.1881},{"date":"2024-01-04","close":110.7924},{"date":"2024-01-05","close":111.1505},{"date":"2024-01-08","close":111.9701},{"date":"2024-01-09","close":111.5085},{"date":"2024-01-10","close":111.207},{"date":"2024-01-11","close":108.7104},{"date":"2024-01-12","close":109.0872},{"date":"2024-01-16","close":107.4762},{"date":"2024-01-17","close":106.2138},{"date":"2024-01-18","close":105.9217},{"date":"2024-01-19","close":106.5341},{"date":"2024-01-22","close":106.5906},{"date":"2024-01-23","close":106.1761},{"date":"2024-01-24","close":104.4709},{"date":"2024-01-25","close":107.3255},{"date":"2024-01-26","close":107.1182},{"date":"2024-01-29","close":107.6458},{"date":"2024-01-30","close":107.8813},{"date":"2024-01-31","close":107.3443},{"date":"2024-02-01","close":109.0872},{"date":"2024-02-02","close":107.1842},{"date":"2024-02-05","close":105.3094},{"date":"2024-02-06","close":105.3376},{"date":"2024-02-07","close":105.4507},{"date":"2024-02-08","close":106.3928},{"date":"2024-02-09","close":106.5624},{"date":"2024-02-12","close":107.4009},{"date":"2024-02-13","close":105.2811},{"date":"2024-02-14","close":106.4399},{"date":"2024-02-15","close":107.6552},{"date":"2024-02-16","close":107.3538},{"date":"2024-02-20","close":107.1088},{"date":"2024-02-21","close":108.0509},{"date":"2024-02-22","close":107.5799},{"date":"2024-02-23","close":106.9869},{"date":"2024-02-26","close":105.9052},{"date":"2024-02-27","close":106.7686},{"date":"2024-02-28","close":106.7022},{"date":"2024-02-29","close":107.1292},{"date":"2024-03-01","close":106.9584},{"date":"2024-03-04","close":108.8086},{"date":"2024-03-05","close":108.5998},{"date":"2024-03-06","close":109.3019},{"date":"2024-03-07","close":109.672},{"date":"2024-03-08","close":109.8902},{"date":"2024-03-11","close":111.0098},{"date":"2024-03-12","close":110.5543},{"date":"2024-03-13","close":110.2792},{"date":"2024-03-14","close":109.0173},{"date":"2024-03-15","close":108.6852},{"date":"2024-03-18","close":109.5012},{"date":"2024-03-19","close":109.8522},{"date":"2024-03-20","close":110.5354},{"date":"2024-03-21","close":110.8485},{"date":"2024-03-22","close":110.6018},{"date":"2024-03-25","close":110.1559},{"date":"2024-03-26","close":109.3494},{"date":"2024-03-27","close":112.2053},{"date":"2024-03-28","close":112.784},{"date":"2024-04-01","close":111.8163},{"date":"2024-04-02","close":111.7404},{"date":"2024-04-03","close":110.9813},{"date":"2024-04-04","close":110.1843},{"date":"2024-04-05","close":110.2792},{"date":"2024-04-08","close":110.3741},{"date":"2024-04-09","close":110.6682},{"date":"2024-04-10","close":109.1881},{"date":"2024-04-11","close":108.5239},{"date":"2024-04-12","close":108.1539},{"date":"2024-04-15","close":107.2715},{"date":"2024-04-16","close":106.5789},{"date":"2024-04-17","close":108.6947},{"date":"2024-04-18","close":108.7042},{"date":"2024-04-19","close":111.1995},{"date":"2024-04-22","close":112.0345},{"date":"2024-04-23","close":111.6455},{"date":"2024-04-24","close":112.5848},{"date":"2024-04-25","close":112.1199},{"date":"2024-04-26","close":110.9434},{"date":"2024-04-29","close":112.5658},{"date":"2024-04-30","close":111.8637},{"date":"2024-05-01","close":112.5848},{"date":"2024-05-02","close":112.9548},{"date":"2024-05-03","close":113.211},{"date":"2024-05-06","close":113.3343},{"date":"2024-05-07","close":114.1788},{"date":"2024-05-08","close":114.416},{"date":"2024-05-09","close":113.5621},{"date":"2024-05-10","close":111.1806},{"date":"2024-05-13","close":110.3741},{"date":"2024-05-14","close":111.247},{"date":"2024-05-15","close":111.7783},{"date":"2024-05-16","close":112.4899},{"date":"2024-05-17","close":112.5658},{"date":"2024-05-20","close":112.2243},{"date":"2024-05-21","close":112.433},{"date":"2024-05-22","close":111.1901},{"date":"2024-05-23","close":108.1539},{"date":"2024-05-24","close":107.6044},{"date":"2024-05-28","close":107.0598},{"date":"2024-05-29","close":106.3909},{"date":"2024-05-30","close":107.5853},{"date":"2024-05-31","close":110.7673},{"date":"2024-06-03","close":110.3755},{"date":"2024-06-04","close":110.7386},{"date":"2024-06-05","close":109.8978},{"date":"2024-06-06","close":110.3182},{"date":"2024-06-07","close":109.678},{"date":"2024-06-10","close":110.3469},{"date":"2024-06-11","close":110.6049},{"date":"2024-06-12","close":111.0158},{"date":"2024-06-13","close":111.0062},{"date":"2024-06-14","close":110.9871},{"date":"2024-06-17","close":111.1209},{"date":"2024-06-18","close":111.7993},{"date":"2024-06-20","close":111.9713},{"date":"2024-06-21","close":111.1209},{"date":"2024-06-24","close":112.774},{"date":"2024-06-25","close":111.3502},{"date":"2024-06-26","close":110.9489},{"date":"2024-06-27","close":111.3693},{"date":"2024-06-28","close":111.4649},{"date":"2024-07-01","close":110.8247},{"date":"2024-07-02","close":111.3406},{"date":"2024-07-03","close":110.0411},{"date":"2024-07-05","close":109.5251},{"date":"2024-07-08","close":109.0091},{"date":"2024-07-09","close":109.6684},{"date":"2024-07-10","close":111.8089},{"date":"2024-07-11","close":114.5417},{"date":"2024-07-12","close":115.5642},{"date":"2024-07-15","close":115.4591},{"date":"2024-07-16","close":116.9019},{"date":"2024-07-17","close":119.1093},{"date":"2024-07-18","close":117.7428},{"date":"2024-07-19","close":117.4848},{"date":"2024-07-22","close":118.0199},{"date":"2024-07-23","close":119.0042},{"date":"2024-07-24","close":120.3037},{"date":"2024-07-25","close":119.3768},{"date":"2024-07-26","close":120.5521},{"date":"2024-07-29","close":121.393},{"date":"2024-07-30","close":122.5206},{"date":"2024-07-31","close":122.1957},{"date":"2024-08-01","close":124.2979},{"date":"2024-08-02","close":124.2119},{"date":"2024-08-05","close":121.6032},{"date":"2024-08-06","close":121.8517},{"date":"2024-08-07","close":122.4059},{"date":"2024-08-08","close":121.307},{"date":"2024-08-09","close":122.3581},{"date":"2024-08-12","close":122.9219},{"date":"2024-08-13","close":123.0748},{"date":"2024-08-14","close":122.941},{"date":"2024-08-15","close":123.2946},{"date":"2024-08-16","close":123.4666},{"date":"2024-08-19","close":123.6577},{"date":"2024-08-20","close":123.5144},{"date":"2024-08-21","close":123.8297},{"date":"2024-08-22","close":123.9539},{"date":"2024-08-23","close":124.3074},{"date":"2024-08-26","close":125.1776},{"date":"2024-08-27","close":124.3315},{"date":"2024-08-28","close":124.12},{"date":"2024-08-29","close":124.4084},{"date":"2024-08-30","close":125.7065},{"date":"2024-09-03","close":126.7737},{"date":"2024-09-04","close":127.1102},{"date":"2024-09-05","close":126.3602},{"date":"2024-09-06","close":125.7641},{"date":"2024-09-09","close":128.6486},{"date":"2024-09-10","close":130.9562},{"date":"2024-09-11","close":129.5909},{"date":"2024-09-12","close":129.5813},{"date":"2024-09-13","close":131.6966},{"date":"2024-09-16","close":132.9465},{"date":"2024-09-17","close":132.8311},{"date":"2024-09-18","close":131.2735},{"date":"2024-09-19","close":131.0043},{"date":"2024-09-20","close":131.3024},{"date":"2024-09-23","close":132.062},{"date":"2024-09-24","close":131.2254},{"date":"2024-09-25","close":131.3216},{"date":"2024-09-26","close":131.5043},{"date":"2024-09-27","close":132.4754},{"date":"2024-09-30","close":133.3696},{"date":"2024-10-01","close":133.6292},{"date":"2024-10-02","close":133.7638},{"date":"2024-10-03","close":133.86},{"date":"2024-10-04","close":134.4561},{"date":"2024-10-07","close":132.36},{"date":"2024-10-08","close":132.9081},{"date":"2024-10-09","close":132.7254},{"date":"2024-10-10","close":132.8792},{"date":"2024-10-11","close":133.9946},{"date":"2024-10-14","close":134.8791},{"date":"2024-10-15","close":136.5329},{"date":"2024-10-16","close":138.3982},{"date":"2024-10-17","close":138.2251},{"date":"2024-10-18","close":137.7444},{"date":"2024-10-21","close":136.7348},{"date":"2024-10-22","close":136.456},{"date":"2024-10-23","close":137.6002},{"date":"2024-10-24","close":137.1771},{"date":"2024-10-25","close":135.3022},{"date":"2024-10-28","close":136.0426},{"date":"2024-10-29","close":135.0426},{"date":"2024-10-30","close":134.2445},{"date":"2024-10-31","close":133.4369},{"date":"2024-11-01","close":133.0715},{"date":"2024-11-04","close":132.3696},{"date":"2024-11-05","close":132.6677},{"date":"2024-11-06","close":133.5331},{"date":"2024-11-07","close":135.9945},{"date":"2024-11-08","close":138.6386},{"date":"2024-11-11","close":140.4847},{"date":"2024-11-12","close":141.1674},{"date":"2024-11-13","close":140.8693},{"date":"2024-11-14","close":138.7828},{"date":"2024-11-15","close":139.3117},{"date":"2024-11-18","close":141.3116},{"date":"2024-11-19","close":141.1289},{"date":"2024-11-20","close":141.5519},{"date":"2024-11-21","close":144.4749},{"date":"2024-11-22","close":144.273},{"date":"2024-11-25","close":145.2401},{"date":"2024-11-26","close":145.3852},{"date":"2024-11-27","close":146.449},{"date":"2024-11-29","close":146.3426},{"date":"2024-12-02","close":143.6734},{"date":"2024-12-03","close":141.2266},{"date":"2024-12-04","close":139.2634},{"date":"2024-12-05","close":138.3349},{"date":"2024-12-06","close":137.2905},{"date":"2024-12-09","close":136.4104},{"date":"2024-12-10","close":136.4685},{"date":"2024-12-11","close":135.424},{"date":"2024-12-12","close":135.6077},{"date":"2024-12-13","close":135.9559},{"date":"2024-12-16","close":135.8301},{"date":"2024-12-17","close":136.7296},{"date":"2024-12-18","close":131.923},{"date":"2024-12-19","close":133.4317},{"date":"2024-12-20","close":135.0952},{"date":"2024-12-23","close":134.6213},{"date":"2024-12-24","close":135.453},{"date":"2024-12-26","close":135.3949},{"date":"2024-12-27","close":134.776},{"date":"2024-12-30","close":134.3601},{"date":"2024-12-31","close":134.689},{"date":"2025-01-02","close":133.7412},{"date":"2025-01-03","close":134.2247},{"date":"2025-01-06","close":132.0197},{"date":"2025-01-07","close":132.1358},{"date":"2025-01-08","close":134.9307},{"date":"2025-01-10","close":132.5323},{"date":"2025-01-13","close":133.7122},{"date":"2025-01-14","close":136.0913},{"date":"2025-01-15","close":136.4394},{"date":"2025-01-16","close":140.1725},{"date":"2025-01-17","close":140.5883},{"date":"2025-01-21","close":140.6754},{"date":"2025-01-22","close":137.0294},{"date":"2025-01-23","close":134.9694},{"date":"2025-01-24","close":134.9211},{"date":"2025-01-27","close":138.1415},{"date":"2025-01-28","close":136.8069},{"date":"2025-01-29","close":136.3911},{"date":"2025-01-30","close":138.0158},{"date":"2025-01-31","close":137.8224},{"date":"2025-02-03","close":138.6831},{"date":"2025-02-04","close":137.716},{"date":"2025-02-05","close":140.2885},{"date":"2025-02-06","close":138.4123},{"date":"2025-02-07","close":137.8127},{"date":"2025-02-10","close":137.5999},{"date":"2025-02-11","close":140.2982},{"date":"2025-02-12","close":141.5264},{"date":"2025-02-13","close":143.1125},{"date":"2025-02-14","close":141.6908},{"date":"2025-02-18","close":143.1898},{"date":"2025-02-19","close":143.7121},{"date":"2025-02-20","close":142.7643},{"date":"2025-02-21","close":144.9693},{"date":"2025-02-24","close":145.2981},{"date":"2025-02-25","close":146.2903},{"date":"2025-02-26","close":145.9012},{"date":"2025-02-27","close":145.5608},{"date":"2025-02-28","close":147.9829},{"date":"2025-03-03","close":149.442},{"date":"2025-03-04","close":145.6678},{"date":"2025-03-05","close":144.1114},{"date":"2025-03-06","close":142.3604},{"date":"2025-03-07","close":144.5491},{"date":"2025-03-10","close":145.8331},{"date":"2025-03-11","close":144.6075},{"date":"2025-03-12","close":143.1484},{"date":"2025-03-13","close":143.0219},{"date":"2025-03-14","close":145.8039},{"date":"2025-03-17","close":147.3506},{"date":"2025-03-18","close":146.4557},{"date":"2025-03-19","close":146.6405},{"date":"2025-03-20","close":146.7086},{"date":"2025-03-21","close":144.5783},{"date":"2025-03-24","close":145.5608},{"date":"2025-03-25","close":144.2962},{"date":"2025-03-26","close":146.0666},{"date":"2025-03-27","close":146.8253},{"date":"2025-03-28","close":148.3039},{"date":"2025-03-31","close":150.3661},{"date":"2025-04-01","close":150.7163},{"date":"2025-04-02","close":150.9789},{"date":"2025-04-03","close":151.0567},{"date":"2025-04-04","close":143.7806},{"date":"2025-04-07","close":141.1056},{"date":"2025-04-08","close":142.8468},{"date":"2025-04-09","close":144.8312},{"date":"2025-04-10","close":145.2203},{"date":"2025-04-11","close":147.3506},{"date":"2025-04-14","close":150.7552},{"date":"2025-04-15","close":152.01},{"date":"2025-04-16","close":152.0489},{"date":"2025-04-17","close":153.2454},{"date":"2025-04-21","close":152.2727},{"date":"2025-04-22","close":155.7453},{"date":"2025-04-23","close":155.2395},{"date":"2025-04-24","close":155.3173},{"date":"2025-04-25","close":153.829},{"date":"2025-04-28","close":154.403},{"date":"2025-04-29","close":155.3368},{"date":"2025-04-30","close":156.2512},{"date":"2025-05-01","close":155.8134},{"date":"2025-05-02","close":157.0975},{"date":"2025-05-05","close":157.0002},{"date":"2025-05-06","close":157.5449},{"date":"2025-05-07","close":158.2258},{"date":"2025-05-08","close":156.8543},{"date":"2025-05-09","close":155.5022},{"date":"2025-05-12","close":150.9984},{"date":"2025-05-13","close":149.4712},{"date":"2025-05-14","close":148.0996},{"date":"2025-05-15","close":151.7182},{"date":"2025-05-16","close":153.3816},{"date":"2025-05-19","close":155.6189},{"date":"2025-05-20","close":154.7629},{"date":"2025-05-21","close":152.6812},{"date":"2025-05-22","close":151.0567},{"date":"2025-05-23","close":152.9925},{"date":"2025-05-27","close":153.0708},{"date":"2025-05-28","close":150.3613},{"date":"2025-05-29","close":150.9677},{"date":"2025-05-30","close":151.3003},{"date":"2025-06-02","close":151.2612},{"date":"2025-06-03","close":151.2318},{"date":"2025-06-04","close":148.8255},{"date":"2025-06-05","close":149.0212},{"date":"2025-06-06","close":148.8549},{"date":"2025-06-09","close":148.6495},{"date":"2025-06-10","close":149.6375},{"date":"2025-06-11","close":149.1386},{"date":"2025-06-12","close":151.1145},{"date":"2025-06-13","close":149.6472},{"date":"2025-06-16","close":148.718},{"date":"2025-06-17","close":148.9723},{"date":"2025-06-18","close":149.0603},{"date":"2025-06-20","close":150.2048},{"date":"2025-06-23","close":152.9533},{"date":"2025-06-24","close":153.0218},{"date":"2025-06-25","close":149.3929},{"date":"2025-06-26","close":149.5787},{"date":"2025-06-27","close":149.1581},{"date":"2025-06-30","close":150.7428},{"date":"2025-07-01","close":150.2928},{"date":"2025-07-02","close":148.1996},{"date":"2025-07-03","close":148.9527},{"date":"2025-07-07","close":149.4516},{"date":"2025-07-08","close":148.6691},{"date":"2025-07-09","close":149.7548},{"date":"2025-07-10","close":150.9971},{"date":"2025-07-11","close":150.821},{"date":"2025-07-14","close":152.0045},{"date":"2025-07-15","close":150.733},{"date":"2025-07-16","close":151.447},{"date":"2025-07-17","close":151.8774},{"date":"2025-07-18","close":153.237},{"date":"2025-07-21","close":154.7629},{"date":"2025-07-22","close":155.3107},{"date":"2025-07-23","close":153.6576},{"date":"2025-07-24","close":154.2641},{"date":"2025-07-25","close":153.4131},{"date":"2025-07-28","close":151.3003},{"date":"2025-07-29","close":151.8},{"date":"2025-07-30","close":151.8875},{"date":"2025-07-31","close":151.6153},{"date":"2025-08-01","close":151.5083},{"date":"2025-08-04","close":155.0478},{"date":"2025-08-05","close":152.3057},{"date":"2025-08-06","close":152.6849},{"date":"2025-08-07","close":158.2275},{"date":"2025-08-08","close":159.7542},{"date":"2025-08-11","close":160.4835},{"date":"2025-08-12","close":161.1447},{"date":"2025-08-13","close":162.3699},{"date":"2025-08-14","close":161.5434},{"date":"2025-08-15","close":160.8044},{"date":"2025-08-18","close":159.4916},{"date":"2025-08-19","close":161.2322},{"date":"2025-08-20","close":161.5045},{"date":"2025-08-21","close":162.1851},{"date":"2025-08-22","close":163.5659},{"date":"2025-08-25","close":161.7281},{"date":"2025-08-26","close":162.2755},{"date":"2025-08-27","close":162.5101},{"date":"2025-08-28","close":161.7086},{"date":"2025-08-29","close":162.3928},{"date":"2025-09-02","close":161.7379},{"date":"2025-09-03","close":161.5033},{"date":"2025-09-04","close":161.083},{"date":"2025-09-05","close":162.735},{"date":"2025-09-08","close":160.1837},{"date":"2025-09-09","close":160.3792},{"date":"2025-09-10","close":160.2228},{"date":"2025-09-11","close":162.647},{"date":"2025-09-12","close":162.7936},{"date":"2025-09-15","close":162.08},{"date":"2025-09-16","close":159.5385},{"date":"2025-09-17","close":159.7731},{"date":"2025-09-18","close":158.7858},{"date":"2025-09-19","close":159.2648},{"date":"2025-09-22","close":159.2941},{"date":"2025-09-23","close":162.5981},{"date":"2025-09-24","close":163.0184},{"date":"2025-09-25","close":162.7154},{"date":"2025-09-26","close":164.6606},{"date":"2025-09-29","close":165.7359},{"date":"2025-09-30","close":166.9089},{"date":"2025-10-01","close":165.5697},{"date":"2025-10-02","close":165.0516},{"date":"2025-10-03","close":166.3615},{"date":"2025-10-06","close":169.4211},{"date":"2025-10-07","close":170.9753},{"date":"2025-10-08","close":171.7964},{"date":"2025-10-09","close":170.9949},{"date":"2025-10-10","close":172.51},{"date":"2025-10-13","close":171.5911},{"date":"2025-10-14","close":173.6537},{"date":"2025-10-15","close":175.159},{"date":"2025-10-16","close":172.4025},{"date":"2025-10-17","close":172.4416},{"date":"2025-10-20","close":173.7417},{"date":"2025-10-21","close":173.0574},{"date":"2025-10-22","close":173.116},{"date":"2025-10-23","close":171.7964},{"date":"2025-10-24","close":171.9724},{"date":"2025-10-27","close":172.3829},{"date":"2025-10-28","close":170.5648},{"date":"2025-10-29","close":167.7984},{"date":"2025-10-30","close":169.4504},{"date":"2025-10-31","close":167.8571},{"date":"2025-11-03","close":168.815},{"date":"2025-11-04","close":170.0369},{"date":"2025-11-05","close":168.7075},{"date":"2025-11-06","close":171.5325},{"date":"2025-11-07","close":172.9303},{"date":"2025-11-10","close":173.7612},{"date":"2025-11-11","close":174.641},{"date":"2025-11-12","close":173.8296},{"date":"2025-11-13","close":173.9665},{"date":"2025-11-14","close":171.1806},{"date":"2025-11-17","close":171.728},{"date":"2025-11-18","close":171.2783},{"date":"2025-11-19","close":170.0076},{"date":"2025-11-20","close":170.8385},{"date":"2025-11-21","close":171.2197},{"date":"2025-11-24","close":171.6107},{"date":"2025-11-25","close":170.4113},{"date":"2025-11-26","close":172.7708},{"date":"2025-11-28","close":173.3901},{"date":"2025-12-01","close":168.8187},{"date":"2025-12-02","close":167.2064},{"date":"2025-12-03","close":168.2583},{"date":"2025-12-04","close":168.0617},{"date":"2025-12-05","close":168.3959},{"date":"2025-12-08","close":164.2472},{"date":"2025-12-09","close":163.4706},{"date":"2025-12-10","close":163.9818},{"date":"2025-12-11","close":164.2669},{"date":"2025-12-12","close":165.5253},{"date":"2025-12-15","close":167.8651},{"date":"2025-12-16","close":165.1615},{"date":"2025-12-17","close":166.3118},{"date":"2025-12-18","close":166.5575},{"date":"2025-12-19","close":163.8835},{"date":"2025-12-22","close":164.5127},{"date":"2025-12-23","close":165.1517},{"date":"2025-12-24","close":165.5548},{"date":"2025-12-26","close":165.2893},{"date":"2025-12-29","close":165.9283},{"date":"2025-12-30","close":165.7317},{"date":"2025-12-31","close":164.7978},{"date":"2026-01-02","close":166.4986},{"date":"2026-01-05","close":164.0605},{"date":"2026-01-06","close":164.7093},{"date":"2026-01-07","close":163.3428},{"date":"2026-01-08","close":164.2767},{"date":"2026-01-09","close":163.9621},{"date":"2026-01-12","close":164.7781},{"date":"2026-01-13","close":165.5646},{"date":"2026-01-14","close":165.8694},{"date":"2026-01-15","close":167.403},{"date":"2026-01-16","close":167.5898},{"date":"2026-01-20","close":165.1615},{"date":"2026-01-21","close":165.5253},{"date":"2026-01-22","close":162.6055},{"date":"2026-01-23","close":162.5465},{"date":"2026-01-26","close":165.6531},{"date":"2026-01-27","close":166.1741},{"date":"2026-01-28","close":163.1953},{"date":"2026-01-29","close":163.1953},{"date":"2026-01-30","close":163.5296},{"date":"2026-02-02","close":163.7065},{"date":"2026-02-03","close":165.9578},{"date":"2026-02-04","close":168.9268},{"date":"2026-02-05","close":168.6024},{"date":"2026-02-06","close":168.4844},{"date":"2026-02-09","close":168.5631},{"date":"2026-02-10","close":171.2273},{"date":"2026-02-11","close":172.9969},{"date":"2026-02-12","close":174.7665},{"date":"2026-02-13","close":176.2215},{"date":"2026-02-17","close":177.1947},{"date":"2026-02-18","close":175.1105},{"date":"2026-02-19","close":175.9462},{"date":"2026-02-20","close":177.9124},{"date":"2026-02-23","close":179.6328},{"date":"2026-02-24","close":179.9294},{"date":"2026-02-25","close":179.9689},{"date":"2026-02-26","close":181.5209},{"date":"2026-02-27","close":184.6446},{"date":"2026-03-02","close":184.9214},{"date":"2026-03-03","close":183.8637},{"date":"2026-03-04","close":184.6248},{"date":"2026-03-05","close":183.2508},{"date":"2026-03-06","close":182.9147},{"date":"2026-03-09","close":183.1124},{"date":"2026-03-10","close":181.3331},{"date":"2026-03-11","close":182.1832},{"date":"2026-03-12","close":184.6446},{"date":"2026-03-13","close":186.414},{"date":"2026-03-16","close":185.6628},{"date":"2026-03-17","close":184.8324},{"date":"2026-03-18","close":183.1223},{"date":"2026-03-19","close":182.7763},{"date":"2026-03-20","close":178.417},{"date":"2026-03-23","close":178.9507},{"date":"2026-03-24","close":179.4845},{"date":"2026-03-25","close":179.4648},{"date":"2026-03-26","close":181.0761},{"date":"2026-03-27","close":181.0859},{"date":"2026-03-30","close":182.8949},{"date":"2026-03-31","close":182.5984},{"date":"2026-04-01","close":183.3595},{"date":"2026-04-02","close":186.7996},{"date":"2026-04-06","close":185.6529},{"date":"2026-04-07","close":186.5327},{"date":"2026-04-08","close":187.4816},{"date":"2026-04-09","close":190.0814},{"date":"2026-04-10","close":188.1736},{"date":"2026-04-13","close":185.5936},{"date":"2026-04-14","close":185.9989},{"date":"2026-04-15","close":184.1207},{"date":"2026-04-16","close":185.8209},{"date":"2026-04-17","close":184.3975},{"date":"2026-04-20","close":184.091},{"date":"2026-04-21","close":180.8289},{"date":"2026-04-22","close":180.394},{"date":"2026-04-23","close":185.6529},{"date":"2026-04-24","close":183.32},{"date":"2026-04-27","close":183.488},{"date":"2026-04-28","close":184.9807},{"date":"2026-04-29","close":183.577},{"date":"2026-04-30","close":187.798},{"date":"2026-05-01","close":186.3745},{"date":"2026-05-04","close":185.6133},{"date":"2026-05-05","close":185.0993},{"date":"2026-05-06","close":182.6379},{"date":"2026-05-07","close":179.7712},{"date":"2026-05-08","close":178.7926},{"date":"2026-05-11","close":180.0381},{"date":"2026-05-12","close":179.8503},{"date":"2026-05-13","close":177.8832},{"date":"2026-05-14","close":178.7926},{"date":"2026-05-15","close":174.453},{"date":"2026-05-18","close":176.4696},{"date":"2026-05-19","close":175.6887},{"date":"2026-05-20","close":173.9785},{"date":"2026-05-21","close":175.4218},{"date":"2026-05-22","close":175.7677},{"date":"2026-05-26","close":176.6673},{"date":"2026-05-27","close":175.196},{"date":"2026-05-28","close":172.0051},{"date":"2026-05-29","close":168.1282},{"date":"2026-06-01","close":166.1599},{"date":"2026-06-02","close":167.7504},{"date":"2026-06-03","close":167.3031},{"date":"2026-06-04","close":166.9651},{"date":"2026-06-05","close":169.2316},{"date":"2026-06-08","close":166.8955},{"date":"2026-06-09","close":166.6271},{"date":"2026-06-10","close":168.2673},{"date":"2026-06-11","close":167.2335},{"date":"2026-06-12","close":168.9532},{"date":"2026-06-15","close":168.5954},{"date":"2026-06-16","close":168.6252},{"date":"2026-06-17","close":168.6351},{"date":"2026-06-18","close":169.1024},{"date":"2026-06-22","close":168.5854},{"date":"2026-06-23","close":170.0766},{"date":"2026-06-24","close":171.5677},{"date":"2026-06-25","close":172.6413},{"date":"2026-06-26","close":174.1324},{"date":"2026-06-29","close":173.8043},{"date":"2026-06-30","close":171.2496},{"date":"2026-07-01","close":172.0051},{"date":"2026-07-02","close":175.8223},{"date":"2026-07-06","close":172.8003},{"date":"2026-07-07","close":176.5281},{"date":"2026-07-08","close":176.041},{"date":"2026-07-09","close":173.6851},{"date":"2026-07-10","close":175.1563},{"date":"2026-07-13","close":178.4367},{"date":"2026-07-14","close":177.393},{"date":"2026-07-15","close":173.9435},{"date":"2026-07-16","close":176.9854},{"date":"2026-07-17","close":176.6275},{"date":"2026-07-20","close":176.2796},{"date":"2026-07-21","close":174.0131},{"date":"2026-07-22","close":177.4128},{"date":"2026-07-23","close":176.9854},{"date":"2026-07-24","close":178.1584},{"date":"2026-07-27","close":177.1643},{"date":"2026-07-28","close":178.3174},{"date":"2026-07-29","close":176.6176},{"date":"2026-07-30","close":173.2278},{"date":"2026-07-31","close":171.7565},{"date":"2026-08-03","close":171.8659},{"date":"2026-08-04","close":171.6273},{"date":"2026-08-05","close":171.18},{"date":"2026-08-06","close":170.9613},{"date":"2026-08-07","close":169.1819},{"date":"2026-08-10","close":166.9253},{"date":"2026-08-11","close":168.2077},{"date":"2026-08-12","close":168.5854},{"date":"2026-08-13","close":168.9532},{"date":"2026-08-14","close":168.9135},{"date":"2026-08-17","close":168.8936},{"date":"2026-08-18","close":169.5},{"date":"2026-08-19","close":170.2953},{"date":"2026-08-20","close":169.5099},{"date":"2026-08-21","close":165.8617},{"date":"2026-08-24","close":167.82},{"date":"2026-08-25","close":167.56},{"date":"2026-08-26","close":169.46},{"date":"2026-08-27","close":167.22},{"date":"2026-08-28","close":166.65},{"date":"2026-08-31","close":166.13},{"date":"2026-09-01","close":167.7},{"date":"2026-09-02","close":167.68},{"date":"2026-09-03","close":169.12},{"date":"2026-09-04","close":167.56},{"date":"2026-09-08","close":168.07},{"date":"2026-09-09","close":166.59},{"date":"2026-09-10","close":164.81},{"date":"2026-09-11","close":163.19},{"date":"2026-09-14","close":163.84},{"date":"2026-09-15","close":162.04},{"date":"2026-09-16","close":161.96},{"date":"2026-09-17","close":162.03},{"date":"2026-09-18","close":160.3},{"date":"2026-09-21","close":158.27},{"date":"2026-09-22","close":157.34},{"date":"2026-09-23","close":156.24},{"date":"2026-09-24","close":156.42},{"date":"2026-09-25","close":157.21},{"date":"2026-09-28","close":157.05},{"date":"2026-09-29","close":157.6},{"date":"2026-09-30","close":156.44},{"date":"2026-10-01","close":156.38},{"date":"2026-10-02","close":157.17},{"date":"2026-10-05","close":158.05},{"date":"2026-10-06","close":159.74},{"date":"2026-10-07","close":159.21},{"date":"2026-10-08","close":160.66},{"date":"2026-10-09","close":161.66},{"date":"2026-10-12","close":162.38},{"date":"2026-10-13","close":163.47},{"date":"2026-10-14","close":163.94},{"date":"2026-10-15","close":163.95},{"date":"2026-10-16","close":167.34},{"date":"2026-10-19","close":164.74},{"date":"2026-10-20","close":167.13},{"date":"2026-10-21","close":166.95},{"date":"2026-10-22","close":173.99}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":173.91,"low_30d":154.72,"support":156.66,"high_30d":174.12,"change_1d":4.2,"change_7d":4.0,"change_30d":6.6,"resistance":172.18,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.64,"per":19.57,"quarter":"2024-Q3"},{"pbr":1.87,"per":27.64,"quarter":"2024-Q4"},{"pbr":1.83,"per":28.68,"quarter":"2025-Q1"},{"pbr":2.01,"per":22.04,"quarter":"2025-Q2"},{"pbr":1.99,"per":20.79,"quarter":"2025-Q3"},{"pbr":2.09,"per":22.28,"quarter":"2025-Q4"},{"pbr":1.98,"per":21.4,"quarter":"2026-Q1"},{"pbr":2.14,"per":22.43,"quarter":"2026-Q2"},{"pbr":null,"per":20.36,"quarter":"2026-Q3"},{"pbr":2.03,"per":20.68,"quarter":"현재"}],"timeline":[{"close":111.4649,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":133.3696,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":134.689,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":150.3661,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":150.7428,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":166.9089,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":164.7978,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":182.5984,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":171.2496,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.94,"pbr_5y_low":1.64,"per_5y_avg":22.8,"per_5y_low":19.57,"current_pbr":2.03,"current_per":20.68,"pbr_5y_high":2.14,"per_5y_high":28.68,"pbr_5y_median":1.98,"per_5y_median":22.04,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":75.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 86 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - REGULATED GAS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -55.2%"},"momentum":{"grade":"C","reason":"RSI 86"},"valuation":{"grade":"C","reason":"PER 20.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.81,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.67,"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":0.64,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":99.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":36.97,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":28.5,"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":1.64,"per":19.57,"close":111.4649,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.87,"per":27.64,"close":133.3696,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.83,"per":28.68,"close":134.689,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.01,"per":22.04,"close":150.3661,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.99,"per":20.79,"close":150.7428,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.09,"per":22.28,"close":166.9089,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.98,"per":21.4,"close":164.7978,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.14,"per":22.43,"close":182.5984,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":20.36,"close":171.2496,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"20.7배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.43,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":879059000.0,"market_cap":null,"net_income":242689000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.9906570548734499,"total_assets":null,"total_equity":null,"profit_margin":0.27607816995218754,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":320414000.0,"operating_margin":0.36449658100309534},{"eps":3.47,"pbr":2.175,"per":24.5,"roa":0.018422956150914504,"roe":0.03813716005011909,"revenue":1962402000.0,"market_cap":31128992000.0,"net_income":581899000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.46045968155352474,"total_assets":31585539000.0,"total_equity":15258058000.0,"profit_margin":0.2965238518917123,"dividend_yield":1.92,"fiscal_quarter":"Q2","operating_income":764804000.0,"operating_margin":0.3897285061878249},{"eps":2.44,"pbr":null,"per":null,"roa":0.013264079218182852,"roe":0.02702887250019284,"revenue":1342585000.0,"market_cap":null,"net_income":402964000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.6083607369365813,"total_assets":30380096000.0,"total_equity":14908650000.0,"profit_margin":0.3001404007939907,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":514764000.0,"operating_margin":0.38341259585054205},{"eps":1.07,"pbr":null,"per":null,"roa":0.005872061230143435,"roe":0.01225088028390889,"revenue":737480000.0,"market_cap":null,"net_income":174978000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5599948473178934,"total_assets":29798395000.0,"total_equity":14282892000.0,"profit_margin":0.23726473938276293,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":219485000.0,"operating_margin":0.2976148505722189},{"eps":1.16,"pbr":null,"per":null,"roa":0.006446547266480881,"roe":0.013743160391447972,"revenue":838774000.0,"market_cap":null,"net_income":186342000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.44952275583172585,"total_assets":28905706000.0,"total_equity":13558890000.0,"profit_margin":0.22215996203983432,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":252067000.0,"operating_margin":0.30051837562919215},{"eps":3.03,"pbr":null,"per":null,"roa":0.01752189542296161,"roe":0.036275353100792045,"revenue":1950502000.0,"market_cap":null,"net_income":485576000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.48088799703871105,"total_assets":27712527000.0,"total_equity":13385838000.0,"profit_margin":0.24894924486106654,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":628939000.0,"operating_margin":0.3224498103565133},{"eps":2.23,"pbr":null,"per":null,"roa":0.013041253939297595,"roe":0.02678177328071737,"revenue":1175999000.0,"market_cap":null,"net_income":351858000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.6249214497631376,"total_assets":26980381000.0,"total_equity":13137965000.0,"profit_margin":0.2991992340129541,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":459480000.0,"operating_margin":0.3907146179546071},{"eps":0.83,"pbr":null,"per":null,"roa":0.005057762374159309,"roe":0.010485990316013927,"revenue":657944000.0,"market_cap":null,"net_income":134016000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.673671315491896,"total_assets":26497093000.0,"total_equity":12780481000.0,"profit_margin":0.20368906776260592,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":185000000.0,"operating_margin":0.2811789453205744},{"eps":0.731881070867955,"pbr":null,"per":null,"roa":0.005319263576345042,"roe":0.011023165707176269,"revenue":657944000.0,"market_cap":null,"net_income":134016000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.673671315491896,"total_assets":25194465000.0,"total_equity":12157669000.0,"profit_margin":0.20368906776260592,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":185000000.0,"operating_margin":0.2811789453205744},{"eps":0.9041693351329848,"pbr":null,"per":null,"roa":0.006651493731673028,"roe":0.013589671442581495,"revenue":701549000.0,"market_cap":null,"net_income":165564000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7024926270296159,"total_assets":24891251000.0,"total_equity":12183076000.0,"profit_margin":0.23599777064752425,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":220267000.0,"operating_margin":0.3139723668624715},{"eps":2.359341092702263,"pbr":null,"per":null,"roa":0.017356419731575565,"roe":0.03546091315526555,"revenue":1647227000.0,"market_cap":null,"net_income":432023000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.49964758955505223,"total_assets":24891251000.0,"total_equity":12183076000.0,"profit_margin":0.26227289863510006,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":550990000.0,"operating_margin":0.33449548847851573},{"eps":1.700011359185675,"pbr":null,"per":null,"roa":0.013143421978908087,"roe":0.02761343287434838,"revenue":1158467000.0,"market_cap":null,"net_income":311292000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5638943534861157,"total_assets":23684243000.0,"total_equity":11273209000.0,"profit_margin":0.2687102869568145,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":399105000.0,"operating_margin":0.3445113240169983}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.6954,"per":19.57,"date":"2024-06","close":111.46,"source":"reported"},{"eps":5.6954,"per":21.46,"date":"2024-07","close":122.2,"source":"reported"},{"eps":5.6954,"per":22.07,"date":"2024-08","close":125.71,"source":"reported"},{"eps":4.8254,"per":27.64,"date":"2024-09","close":133.37,"source":"reported"},{"eps":4.8254,"per":27.65,"date":"2024-10","close":133.44,"source":"reported"},{"eps":4.8254,"per":30.33,"date":"2024-11","close":146.34,"source":"reported"},{"eps":4.6961,"per":28.68,"date":"2024-12","close":134.69,"source":"reported"},{"eps":4.6961,"per":29.35,"date":"2025-01","close":137.82,"source":"reported"},{"eps":4.6961,"per":31.51,"date":"2025-02","close":147.98,"source":"reported"},{"eps":6.8219,"per":22.04,"date":"2025-03","close":150.37,"source":"reported"},{"eps":6.8219,"per":22.9,"date":"2025-04","close":156.25,"source":"reported"},{"eps":6.8219,"per":22.18,"date":"2025-05","close":151.3,"source":"reported"},{"eps":7.25,"per":20.79,"date":"2025-06","close":150.74,"source":"reported"},{"eps":7.25,"per":20.91,"date":"2025-07","close":151.62,"source":"reported"},{"eps":7.25,"per":22.4,"date":"2025-08","close":162.39,"source":"reported"},{"eps":7.49,"per":22.28,"date":"2025-09","close":166.91,"source":"reported"},{"eps":7.49,"per":22.41,"date":"2025-10","close":167.86,"source":"reported"},{"eps":7.49,"per":23.15,"date":"2025-11","close":173.39,"source":"reported"},{"eps":7.7,"per":21.4,"date":"2025-12","close":164.8,"source":"reported"},{"eps":7.7,"per":21.24,"date":"2026-01","close":163.53,"source":"reported"},{"eps":7.7,"per":23.98,"date":"2026-02","close":184.64,"source":"reported"},{"eps":8.14,"per":22.43,"date":"2026-03","close":182.6,"source":"reported"},{"eps":8.14,"per":23.07,"date":"2026-04","close":187.8,"source":"reported"},{"eps":8.14,"per":20.65,"date":"2026-05","close":168.13,"source":"reported"},{"eps":8.41,"per":20.36,"date":"2026-06","close":171.25,"source":"reported"},{"eps":8.41,"per":20.42,"date":"2026-07","close":171.76,"source":"reported"},{"eps":8.41,"per":19.75,"date":"2026-08","close":166.13,"source":"reported"},{"eps":8.41,"per":18.6,"date":"2026-09","close":156.44,"source":"reported"},{"eps":8.41,"per":20.69,"date":"2026-10","close":173.99,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.1,"std":3.37,"count":29,"current":20.69,"lower_1sd":19.73,"upper_1sd":26.47},"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":"Atmos Energy Corporation","phase":"above-fold","symbol_resolved":true}