{"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":"2026-10-23T09:59:54.873334+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.7,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":80.9,"direction":"higher_better","percentile":94}],"summary":"매출 +12.7%","percentile":86},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":90.4,"direction":null,"percentile":90},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.1,"direction":"higher_better","percentile":73}],"summary":"RSI 90","percentile":78},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.77x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.0%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.54,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.09,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":77.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":9.55,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.5x, 순차입금비율 -0.1x","percentile":89}},"signals":[],"summary":"ConocoPhillips(COP)은 Energy 섹터 US 시장 종목입니다, 시가총액 1774.57억. 현재가 $145.66, 전일 대비 -0.0%, 30일 +6.1%. PER 18.8배 / ROE 6.0%. 기술적 시그널: RSI 90(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.91%","value_pct":2.91},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":54.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 55%로 낮아 안정적","percentile":90},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.91},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":4.338206194130862,"grade":"B","trend":"상승","atr_14":3.4025928571428534,"rsi_14":90.3542466922749,"sma_20":135.25899999999996,"sma_60":131.32566666666668,"comment":"상승 추세, RSI 90","analysis":"RSI(14) 90.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4.34)가 시그널선(3.06)을 상회합니다(골든크로스). 현재가가 SMA20(135)과 SMA60(131) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 119~151 (현재 위치 82%).","bb_lower":119.21790789254044,"bb_upper":151.30009210745948,"macd_signal":3.06377501150053},"change_pct":-0.03,"chart_data":[{"date":"2024-10-23","open":98.88,"high":99.33,"low":98.0,"close":98.81,"volume":4541300,"rsi_14":26.22,"sma_20":108.2,"sma_60":108.5,"sma_120":111.82},{"date":"2024-10-24","open":99.27,"high":99.43,"low":97.8,"close":98.67,"volume":3504600,"rsi_14":15.29,"sma_20":108.3,"sma_60":108.39,"sma_120":111.67},{"date":"2024-10-25","open":99.33,"high":99.68,"low":98.56,"close":98.85,"volume":3823100,"rsi_14":15.35,"sma_20":108.3,"sma_60":108.33,"sma_120":111.51},{"date":"2024-10-28","open":96.24,"high":97.71,"low":95.96,"close":97.62,"volume":4438900,"rsi_14":18.69,"sma_20":108.19,"sma_60":108.28,"sma_120":111.34},{"date":"2024-10-29","open":97.34,"high":98.1,"low":96.58,"close":96.74,"volume":3809400,"rsi_14":16.24,"sma_20":107.84,"sma_60":108.25,"sma_120":111.17},{"date":"2024-10-30","open":97.25,"high":97.78,"low":96.78,"close":97.36,"volume":6413100,"rsi_14":14.71,"sma_20":107.47,"sma_60":108.2,"sma_120":111.0},{"date":"2024-10-31","open":101.13,"high":104.61,"low":100.21,"close":103.56,"volume":11969400,"rsi_14":47.33,"sma_20":107.33,"sma_60":108.24,"sma_120":110.89},{"date":"2024-11-01","open":103.53,"high":104.01,"low":100.86,"close":101.95,"volume":7428000,"rsi_14":45.58,"sma_20":106.99,"sma_60":108.24,"sma_120":110.78},{"date":"2024-11-04","open":103.05,"high":104.06,"low":102.79,"close":102.92,"volume":5441700,"rsi_14":62.0,"sma_20":106.7,"sma_60":108.24,"sma_120":110.68},{"date":"2024-11-05","open":103.23,"high":104.01,"low":102.65,"close":103.25,"volume":6003100,"rsi_14":63.06,"sma_20":106.62,"sma_60":108.23,"sma_120":110.58},{"date":"2024-11-06","open":105.89,"high":108.6,"low":105.31,"close":107.43,"volume":7733600,"rsi_14":69.75,"sma_20":106.75,"sma_60":108.31,"sma_120":110.53},{"date":"2024-11-07","open":107.69,"high":107.77,"low":105.75,"close":106.26,"volume":5442000,"rsi_14":67.09,"sma_20":106.78,"sma_60":108.37,"sma_120":110.45},{"date":"2024-11-08","open":105.77,"high":106.63,"low":105.26,"close":106.24,"volume":5314000,"rsi_14":66.65,"sma_20":106.84,"sma_60":108.37,"sma_120":110.38},{"date":"2024-11-11","open":106.17,"high":107.34,"low":105.63,"close":106.67,"volume":3820200,"rsi_14":67.39,"sma_20":106.97,"sma_60":108.39,"sma_120":110.31},{"date":"2024-11-12","open":107.06,"high":107.42,"low":105.17,"close":105.33,"volume":5175700,"rsi_14":64.46,"sma_20":107.24,"sma_60":108.37,"sma_120":110.24},{"date":"2024-11-13","open":105.12,"high":107.06,"low":104.25,"close":106.46,"volume":5961600,"rsi_14":66.76,"sma_20":107.57,"sma_60":108.4,"sma_120":110.19},{"date":"2024-11-14","open":107.19,"high":107.6,"low":106.01,"close":107.5,"volume":4389900,"rsi_14":68.06,"sma_20":107.91,"sma_60":108.46,"sma_120":110.16},{"date":"2024-11-15","open":107.27,"high":108.6,"low":106.51,"close":106.93,"volume":4124000,"rsi_14":70.19,"sma_20":108.24,"sma_60":108.49,"sma_120":110.1},{"date":"2024-11-18","open":107.95,"high":108.97,"low":107.34,"close":108.3,"volume":5089000,"rsi_14":74.93,"sma_20":108.68,"sma_60":108.53,"sma_120":110.09},{"date":"2024-11-19","open":107.22,"high":108.66,"low":106.86,"close":107.66,"volume":5100000,"rsi_14":72.03,"sma_20":109.08,"sma_60":108.53,"sma_120":110.09},{"date":"2024-11-20","open":107.48,"high":108.52,"low":107.24,"close":107.99,"volume":4092700,"rsi_14":61.63,"sma_20":109.53,"sma_60":108.54,"sma_120":110.06},{"date":"2024-11-21","open":108.79,"high":109.84,"low":106.15,"close":106.53,"volume":12535500,"rsi_14":62.26,"sma_20":109.91,"sma_60":108.54,"sma_120":110.04},{"date":"2024-11-22","open":106.79,"high":107.32,"low":105.8,"close":106.39,"volume":7516200,"rsi_14":59.21,"sma_20":110.27,"sma_60":108.49,"sma_120":110.04},{"date":"2024-11-25","open":106.53,"high":106.59,"low":100.48,"close":101.01,"volume":23447400,"rsi_14":42.59,"sma_20":110.41,"sma_60":108.37,"sma_120":109.99},{"date":"2024-11-26","open":101.5,"high":102.2,"low":99.87,"close":101.66,"volume":12073700,"rsi_14":30.14,"sma_20":110.63,"sma_60":108.32,"sma_120":109.94},{"date":"2024-11-27","open":102.21,"high":103.76,"low":101.97,"close":102.24,"volume":6237600,"rsi_14":34.94,"sma_20":110.85,"sma_60":108.3,"sma_120":109.91},{"date":"2024-11-29","open":102.58,"high":103.31,"low":102.21,"close":103.14,"volume":3918700,"rsi_14":40.31,"sma_20":110.79,"sma_60":108.31,"sma_120":109.86},{"date":"2024-12-02","open":103.14,"high":103.52,"low":100.48,"close":101.05,"volume":5939700,"rsi_14":34.04,"sma_20":110.71,"sma_60":108.31,"sma_120":109.8},{"date":"2024-12-03","open":101.9,"high":102.5,"low":100.64,"close":100.96,"volume":5862600,"rsi_14":36.65,"sma_20":110.57,"sma_60":108.32,"sma_120":109.75},{"date":"2024-12-04","open":100.86,"high":101.02,"low":97.9,"close":98.54,"volume":7291000,"rsi_14":27.6,"sma_20":110.28,"sma_60":108.31,"sma_120":109.69},{"date":"2024-12-05","open":100.04,"high":100.79,"low":99.02,"close":99.43,"volume":7074700,"rsi_14":26.93,"sma_20":109.82,"sma_60":108.34,"sma_120":109.65},{"date":"2024-12-06","open":99.44,"high":99.57,"low":97.49,"close":98.27,"volume":5365600,"rsi_14":26.05,"sma_20":109.36,"sma_60":108.35,"sma_120":109.6},{"date":"2024-12-09","open":99.22,"high":100.01,"low":97.94,"close":98.21,"volume":6526500,"rsi_14":19.92,"sma_20":108.94,"sma_60":108.34,"sma_120":109.54},{"date":"2024-12-10","open":98.66,"high":99.14,"low":97.2,"close":97.45,"volume":5860800,"rsi_14":19.77,"sma_20":108.46,"sma_60":108.29,"sma_120":109.47},{"date":"2024-12-11","open":97.45,"high":97.79,"low":96.81,"close":97.29,"volume":8195500,"rsi_14":18.03,"sma_20":108.03,"sma_60":108.19,"sma_120":109.39},{"date":"2024-12-12","open":97.47,"high":97.7,"low":96.03,"close":96.07,"volume":5908600,"rsi_14":18.29,"sma_20":107.49,"sma_60":108.06,"sma_120":109.27},{"date":"2024-12-13","open":96.2,"high":97.35,"low":95.75,"close":96.17,"volume":6887800,"rsi_14":18.97,"sma_20":106.89,"sma_60":107.9,"sma_120":109.16},{"date":"2024-12-16","open":96.28,"high":96.62,"low":94.66,"close":94.79,"volume":7441800,"rsi_14":25.06,"sma_20":106.26,"sma_60":107.73,"sma_120":109.04},{"date":"2024-12-17","open":94.03,"high":94.5,"low":92.11,"close":93.55,"volume":8737800,"rsi_14":18.95,"sma_20":105.48,"sma_60":107.54,"sma_120":108.91},{"date":"2024-12-18","open":93.3,"high":93.78,"low":91.16,"close":91.25,"volume":8466500,"rsi_14":12.82,"sma_20":104.62,"sma_60":107.32,"sma_120":108.75},{"date":"2024-12-19","open":92.34,"high":92.34,"low":90.54,"close":90.61,"volume":9951200,"rsi_14":6.82,"sma_20":103.71,"sma_60":107.15,"sma_120":108.59},{"date":"2024-12-20","open":90.21,"high":91.76,"low":89.71,"close":90.56,"volume":29542200,"rsi_14":7.94,"sma_20":102.87,"sma_60":107.03,"sma_120":108.44},{"date":"2024-12-23","open":90.85,"high":92.23,"low":90.04,"close":91.76,"volume":7892300,"rsi_14":16.12,"sma_20":102.1,"sma_60":106.89,"sma_120":108.28},{"date":"2024-12-24","open":91.87,"high":92.53,"low":91.25,"close":92.45,"volume":2677400,"rsi_14":24.32,"sma_20":101.65,"sma_60":106.75,"sma_120":108.15},{"date":"2024-12-26","open":92.47,"high":92.49,"low":91.62,"close":92.24,"volume":4325600,"rsi_14":17.87,"sma_20":101.15,"sma_60":106.54,"sma_120":108.03},{"date":"2024-12-27","open":92.35,"high":93.28,"low":91.84,"close":92.27,"volume":5889700,"rsi_14":20.17,"sma_20":100.63,"sma_60":106.32,"sma_120":107.91},{"date":"2024-12-30","open":92.58,"high":92.92,"low":91.53,"close":92.43,"volume":5238800,"rsi_14":21.56,"sma_20":100.07,"sma_60":106.06,"sma_120":107.78},{"date":"2024-12-31","open":92.63,"high":94.54,"low":92.44,"close":94.41,"volume":5556400,"rsi_14":36.65,"sma_20":99.72,"sma_60":105.81,"sma_120":107.66},{"date":"2025-01-02","open":95.2,"high":96.42,"low":94.75,"close":95.28,"volume":5080600,"rsi_14":41.69,"sma_20":99.42,"sma_60":105.56,"sma_120":107.55},{"date":"2025-01-03","open":95.79,"high":96.54,"low":95.48,"close":96.24,"volume":5758200,"rsi_14":50.72,"sma_20":99.3,"sma_60":105.4,"sma_120":107.43},{"date":"2025-01-06","open":96.68,"high":97.25,"low":94.86,"close":95.19,"volume":5935500,"rsi_14":46.16,"sma_20":99.08,"sma_60":105.22,"sma_120":107.31},{"date":"2025-01-07","open":95.68,"high":97.57,"low":95.12,"close":96.79,"volume":5074700,"rsi_14":57.7,"sma_20":99.0,"sma_60":105.05,"sma_120":107.19},{"date":"2025-01-08","open":96.15,"high":97.53,"low":95.92,"close":96.74,"volume":5119900,"rsi_14":63.57,"sma_20":98.92,"sma_60":104.9,"sma_120":107.06},{"date":"2025-01-10","open":98.53,"high":99.43,"low":96.34,"close":97.03,"volume":7013200,"rsi_14":79.55,"sma_20":98.9,"sma_60":104.77,"sma_120":106.96},{"date":"2025-01-13","open":97.13,"high":100.06,"low":97.13,"close":99.23,"volume":7342100,"rsi_14":87.99,"sma_20":99.0,"sma_60":104.76,"sma_120":106.89},{"date":"2025-01-14","open":98.42,"high":99.91,"low":98.2,"close":99.85,"volume":4808100,"rsi_14":89.04,"sma_20":99.2,"sma_60":104.75,"sma_120":106.84},{"date":"2025-01-15","open":99.98,"high":100.79,"low":99.43,"close":100.42,"volume":4566900,"rsi_14":88.43,"sma_20":99.42,"sma_60":104.74,"sma_120":106.8},{"date":"2025-01-16","open":100.14,"high":101.08,"low":100.05,"close":100.54,"volume":5273500,"rsi_14":87.81,"sma_20":99.73,"sma_60":104.74,"sma_120":106.75},{"date":"2025-01-17","open":100.72,"high":101.06,"low":100.12,"close":100.77,"volume":8559300,"rsi_14":89.79,"sma_20":100.11,"sma_60":104.76,"sma_120":106.71},{"date":"2025-01-21","open":99.96,"high":100.66,"low":99.05,"close":99.28,"volume":7144700,"rsi_14":78.75,"sma_20":100.53,"sma_60":104.74,"sma_120":106.67},{"date":"2025-01-22","open":99.28,"high":99.95,"low":97.98,"close":98.12,"volume":4839100,"rsi_14":71.55,"sma_20":100.92,"sma_60":104.72,"sma_120":106.61},{"date":"2025-01-23","open":99.12,"high":100.42,"low":98.66,"close":99.0,"volume":5734200,"rsi_14":68.98,"sma_20":101.37,"sma_60":104.71,"sma_120":106.55},{"date":"2025-01-24","open":99.5,"high":99.72,"low":96.85,"close":96.94,"volume":5962100,"rsi_14":56.27,"sma_20":101.64,"sma_60":104.67,"sma_120":106.5},{"date":"2025-01-27","open":97.54,"high":98.73,"low":96.54,"close":97.76,"volume":6831000,"rsi_14":55.8,"sma_20":101.92,"sma_60":104.66,"sma_120":106.47},{"date":"2025-01-28","open":97.95,"high":98.37,"low":95.91,"close":96.52,"volume":4742100,"rsi_14":54.96,"sma_20":102.14,"sma_60":104.64,"sma_120":106.44},{"date":"2025-01-29","open":96.3,"high":97.01,"low":95.54,"close":96.69,"volume":4130600,"rsi_14":49.56,"sma_20":102.37,"sma_60":104.62,"sma_120":106.41},{"date":"2025-01-30","open":97.11,"high":97.36,"low":96.1,"close":96.59,"volume":4046900,"rsi_14":49.36,"sma_20":102.59,"sma_60":104.48,"sma_120":106.36},{"date":"2025-01-31","open":96.47,"high":96.48,"low":93.83,"close":94.09,"volume":6264900,"rsi_14":39.62,"sma_20":102.57,"sma_60":104.33,"sma_120":106.28},{"date":"2025-02-03","open":94.01,"high":94.19,"low":92.38,"close":93.76,"volume":5948600,"rsi_14":27.76,"sma_20":102.49,"sma_60":104.16,"sma_120":106.2},{"date":"2025-02-04","open":93.01,"high":95.96,"low":92.85,"close":95.75,"volume":5310900,"rsi_14":35.05,"sma_20":102.47,"sma_60":104.02,"sma_120":106.12},{"date":"2025-02-05","open":95.71,"high":96.04,"low":94.63,"close":95.4,"volume":6961100,"rsi_14":31.38,"sma_20":102.48,"sma_60":103.79,"sma_120":106.05},{"date":"2025-02-06","open":94.15,"high":96.25,"low":93.87,"close":95.15,"volume":8543400,"rsi_14":30.16,"sma_20":102.39,"sma_60":103.59,"sma_120":105.98},{"date":"2025-02-07","open":95.26,"high":95.63,"low":93.56,"close":93.64,"volume":12121700,"rsi_14":26.04,"sma_20":102.23,"sma_60":103.37,"sma_120":105.87},{"date":"2025-02-10","open":94.83,"high":94.83,"low":93.13,"close":94.71,"volume":10338500,"rsi_14":34.19,"sma_20":102.11,"sma_60":103.16,"sma_120":105.77},{"date":"2025-02-11","open":94.75,"high":97.69,"low":94.44,"close":96.83,"volume":8063700,"rsi_14":45.83,"sma_20":101.98,"sma_60":103.01,"sma_120":105.69},{"date":"2025-02-12","open":96.15,"high":96.83,"low":93.61,"close":93.68,"volume":7585800,"rsi_14":34.95,"sma_20":101.66,"sma_60":102.78,"sma_120":105.59},{"date":"2025-02-13","open":93.13,"high":93.31,"low":91.78,"close":92.25,"volume":9329100,"rsi_14":36.24,"sma_20":101.23,"sma_60":102.52,"sma_120":105.49},{"date":"2025-02-14","open":93.01,"high":94.5,"low":92.37,"close":92.39,"volume":7960800,"rsi_14":31.83,"sma_20":100.76,"sma_60":102.25,"sma_120":105.37},{"date":"2025-02-18","open":92.37,"high":93.7,"low":91.45,"close":93.53,"volume":11777700,"rsi_14":38.82,"sma_20":100.34,"sma_60":101.98,"sma_120":105.26},{"date":"2025-02-19","open":94.39,"high":96.25,"low":94.21,"close":95.56,"volume":7515100,"rsi_14":44.9,"sma_20":100.11,"sma_60":101.75,"sma_120":105.14},{"date":"2025-02-20","open":95.74,"high":97.98,"low":95.21,"close":97.89,"volume":6309200,"rsi_14":51.24,"sma_20":100.05,"sma_60":101.56,"sma_120":105.05},{"date":"2025-02-21","open":96.98,"high":97.48,"low":93.85,"close":94.0,"volume":8562200,"rsi_14":48.09,"sma_20":99.75,"sma_60":101.33,"sma_120":104.93},{"date":"2025-02-24","open":94.11,"high":95.35,"low":93.95,"close":94.84,"volume":6277700,"rsi_14":50.71,"sma_20":99.6,"sma_60":101.11,"sma_120":104.8},{"date":"2025-02-25","open":95.28,"high":95.74,"low":92.98,"close":93.17,"volume":5822000,"rsi_14":42.53,"sma_20":99.32,"sma_60":100.96,"sma_120":104.66},{"date":"2025-02-26","open":93.38,"high":93.48,"low":91.4,"close":92.26,"volume":6292400,"rsi_14":41.51,"sma_20":99.06,"sma_60":100.78,"sma_120":104.55},{"date":"2025-02-27","open":93.29,"high":95.01,"low":92.43,"close":93.45,"volume":6306300,"rsi_14":44.86,"sma_20":98.85,"sma_60":100.62,"sma_120":104.46},{"date":"2025-02-28","open":93.22,"high":95.2,"low":92.22,"close":95.16,"volume":9002600,"rsi_14":51.57,"sma_20":98.73,"sma_60":100.46,"sma_120":104.39},{"date":"2025-03-03","open":95.74,"high":95.74,"low":87.87,"close":88.9,"volume":12640200,"rsi_14":38.8,"sma_20":98.42,"sma_60":100.24,"sma_120":104.28},{"date":"2025-03-04","open":87.39,"high":88.4,"low":84.91,"close":86.99,"volume":14000500,"rsi_14":31.76,"sma_20":98.03,"sma_60":99.98,"sma_120":104.15},{"date":"2025-03-05","open":85.25,"high":85.8,"low":83.32,"close":85.3,"volume":12081100,"rsi_14":33.47,"sma_20":97.45,"sma_60":99.74,"sma_120":104.03},{"date":"2025-03-06","open":85.23,"high":86.03,"low":84.38,"close":85.03,"volume":8679000,"rsi_14":34.95,"sma_20":96.87,"sma_60":99.47,"sma_120":103.91},{"date":"2025-03-07","open":85.79,"high":87.4,"low":85.79,"close":86.98,"volume":8603700,"rsi_14":40.28,"sma_20":96.4,"sma_60":99.26,"sma_120":103.81},{"date":"2025-03-10","open":87.77,"high":90.25,"low":87.0,"close":89.16,"volume":12086700,"rsi_14":42.43,"sma_20":96.13,"sma_60":99.09,"sma_120":103.72},{"date":"2025-03-11","open":89.16,"high":92.27,"low":89.16,"close":91.57,"volume":14544100,"rsi_14":43.17,"sma_20":95.92,"sma_60":98.98,"sma_120":103.63},{"date":"2025-03-12","open":91.35,"high":93.85,"low":91.19,"close":93.82,"volume":10147300,"rsi_14":43.0,"sma_20":95.73,"sma_60":98.9,"sma_120":103.55},{"date":"2025-03-13","open":93.1,"high":95.37,"low":92.27,"close":92.32,"volume":11354700,"rsi_14":46.86,"sma_20":95.62,"sma_60":98.83,"sma_120":103.44},{"date":"2025-03-14","open":93.04,"high":95.63,"low":92.35,"close":94.97,"volume":7625800,"rsi_14":50.22,"sma_20":95.72,"sma_60":98.79,"sma_120":103.35},{"date":"2025-03-17","open":95.26,"high":96.47,"low":95.03,"close":95.36,"volume":8031100,"rsi_14":54.01,"sma_20":95.87,"sma_60":98.79,"sma_120":103.26},{"date":"2025-03-18","open":96.42,"high":96.87,"low":94.76,"close":96.48,"volume":7861500,"rsi_14":57.69,"sma_20":96.03,"sma_60":98.83,"sma_120":103.18},{"date":"2025-03-19","open":96.45,"high":98.53,"low":96.23,"close":97.25,"volume":8784600,"rsi_14":57.03,"sma_20":96.11,"sma_60":98.92,"sma_120":103.12},{"date":"2025-03-20","open":97.08,"high":98.5,"low":96.78,"close":98.19,"volume":11577800,"rsi_14":55.77,"sma_20":96.13,"sma_60":99.04,"sma_120":103.09},{"date":"2025-03-21","open":98.29,"high":98.82,"low":97.26,"close":97.82,"volume":55090400,"rsi_14":71.86,"sma_20":96.33,"sma_60":99.15,"sma_120":103.09},{"date":"2025-03-24","open":97.92,"high":98.79,"low":97.48,"close":98.08,"volume":6768300,"rsi_14":79.57,"sma_20":96.5,"sma_60":99.25,"sma_120":103.07},{"date":"2025-03-25","open":98.45,"high":99.19,"low":97.34,"close":98.42,"volume":6556500,"rsi_14":87.7,"sma_20":96.77,"sma_60":99.34,"sma_120":103.04},{"date":"2025-03-26","open":99.48,"high":100.65,"low":98.48,"close":99.05,"volume":7168400,"rsi_14":89.46,"sma_20":97.12,"sma_60":99.44,"sma_120":102.99},{"date":"2025-03-27","open":98.76,"high":99.66,"low":98.12,"close":98.68,"volume":4712000,"rsi_14":86.17,"sma_20":97.4,"sma_60":99.54,"sma_120":102.93},{"date":"2025-03-28","open":98.32,"high":99.1,"low":97.52,"close":98.25,"volume":3745400,"rsi_14":81.5,"sma_20":97.56,"sma_60":99.63,"sma_120":102.85},{"date":"2025-03-31","open":98.11,"high":101.22,"low":97.9,"close":100.79,"volume":7905800,"rsi_14":81.67,"sma_20":98.18,"sma_60":99.73,"sma_120":102.77},{"date":"2025-04-01","open":100.69,"high":101.46,"low":99.83,"close":101.15,"volume":6809500,"rsi_14":78.94,"sma_20":98.91,"sma_60":99.81,"sma_120":102.69},{"date":"2025-04-02","open":100.2,"high":101.93,"low":100.04,"close":101.83,"volume":6527500,"rsi_14":90.12,"sma_20":99.78,"sma_60":99.9,"sma_120":102.65},{"date":"2025-04-03","open":96.29,"high":97.36,"low":91.29,"close":91.42,"volume":13870900,"rsi_14":40.95,"sma_20":100.11,"sma_60":99.82,"sma_120":102.52},{"date":"2025-04-04","open":88.39,"high":88.92,"low":82.11,"close":82.82,"volume":15158400,"rsi_14":27.46,"sma_20":99.89,"sma_60":99.56,"sma_120":102.3},{"date":"2025-04-07","open":80.63,"high":85.82,"low":78.43,"close":82.22,"volume":12870200,"rsi_14":23.87,"sma_20":99.53,"sma_60":99.3,"sma_120":102.1},{"date":"2025-04-08","open":83.64,"high":84.73,"low":78.0,"close":79.33,"volume":11509800,"rsi_14":19.54,"sma_20":98.89,"sma_60":98.98,"sma_120":101.87},{"date":"2025-04-09","open":77.85,"high":88.75,"low":76.66,"close":87.83,"volume":17841900,"rsi_14":35.98,"sma_20":98.58,"sma_60":98.76,"sma_120":101.76},{"date":"2025-04-10","open":84.94,"high":85.08,"low":77.55,"close":79.94,"volume":15621900,"rsi_14":29.9,"sma_20":97.94,"sma_60":98.4,"sma_120":101.58},{"date":"2025-04-11","open":79.95,"high":83.48,"low":79.14,"close":82.91,"volume":9233400,"rsi_14":33.94,"sma_20":97.31,"sma_60":98.09,"sma_120":101.41},{"date":"2025-04-14","open":85.03,"high":85.05,"low":82.14,"close":82.97,"volume":6537200,"rsi_14":33.53,"sma_20":96.66,"sma_60":97.77,"sma_120":101.25},{"date":"2025-04-15","open":83.11,"high":84.18,"low":82.03,"close":82.27,"volume":5739600,"rsi_14":32.15,"sma_20":95.92,"sma_60":97.43,"sma_120":101.09},{"date":"2025-04-16","open":82.9,"high":84.8,"low":82.55,"close":82.88,"volume":6093300,"rsi_14":33.28,"sma_20":95.17,"sma_60":97.13,"sma_120":100.94},{"date":"2025-04-17","open":84.28,"high":86.84,"low":84.16,"close":85.4,"volume":7804400,"rsi_14":36.97,"sma_20":94.51,"sma_60":96.9,"sma_120":100.81},{"date":"2025-04-21","open":83.75,"high":84.32,"low":82.86,"close":84.03,"volume":6213500,"rsi_14":32.59,"sma_20":93.79,"sma_60":96.62,"sma_120":100.67},{"date":"2025-04-22","open":85.31,"high":86.83,"low":84.29,"close":86.15,"volume":5556800,"rsi_14":34.97,"sma_20":93.17,"sma_60":96.42,"sma_120":100.54},{"date":"2025-04-23","open":87.13,"high":87.98,"low":85.49,"close":86.31,"volume":7699600,"rsi_14":34.29,"sma_20":92.54,"sma_60":96.21,"sma_120":100.43},{"date":"2025-04-24","open":87.1,"high":88.5,"low":86.51,"close":88.11,"volume":6520300,"rsi_14":45.94,"sma_20":91.97,"sma_60":96.05,"sma_120":100.35},{"date":"2025-04-25","open":87.0,"high":88.31,"low":86.96,"close":88.03,"volume":4736600,"rsi_14":58.08,"sma_20":91.41,"sma_60":95.89,"sma_120":100.25},{"date":"2025-04-28","open":87.93,"high":89.58,"low":87.93,"close":89.19,"volume":4667600,"rsi_14":60.61,"sma_20":90.94,"sma_60":95.74,"sma_120":100.11},{"date":"2025-04-29","open":87.34,"high":88.88,"low":86.75,"close":88.18,"volume":4828800,"rsi_14":64.3,"sma_20":90.28,"sma_60":95.63,"sma_120":99.98},{"date":"2025-04-30","open":87.08,"high":87.1,"low":84.53,"close":85.53,"volume":8415300,"rsi_14":45.43,"sma_20":89.47,"sma_60":95.47,"sma_120":99.82},{"date":"2025-05-01","open":84.87,"high":87.7,"low":84.7,"close":87.0,"volume":8027600,"rsi_14":68.91,"sma_20":88.7,"sma_60":95.31,"sma_120":99.66},{"date":"2025-05-02","open":88.07,"high":88.72,"low":86.09,"close":87.73,"volume":6895400,"rsi_14":64.66,"sma_20":88.5,"sma_60":95.16,"sma_120":99.48},{"date":"2025-05-05","open":86.2,"high":86.2,"low":84.03,"close":84.08,"volume":9275000,"rsi_14":52.78,"sma_20":88.57,"sma_60":94.95,"sma_120":99.27},{"date":"2025-05-06","open":84.96,"high":85.96,"low":84.05,"close":84.1,"volume":8902400,"rsi_14":54.74,"sma_20":88.67,"sma_60":94.77,"sma_120":99.07},{"date":"2025-05-07","open":84.65,"high":84.77,"low":83.38,"close":84.18,"volume":9200900,"rsi_14":53.45,"sma_20":88.92,"sma_60":94.58,"sma_120":98.87},{"date":"2025-05-08","open":85.76,"high":88.55,"low":85.12,"close":85.24,"volume":15884200,"rsi_14":49.56,"sma_20":88.79,"sma_60":94.36,"sma_120":98.69},{"date":"2025-05-09","open":87.23,"high":87.4,"low":84.75,"close":85.02,"volume":7569300,"rsi_14":53.08,"sma_20":89.05,"sma_60":94.2,"sma_120":98.49},{"date":"2025-05-12","open":89.63,"high":90.43,"low":88.38,"close":88.56,"volume":8799600,"rsi_14":56.84,"sma_20":89.34,"sma_60":94.12,"sma_120":98.32},{"date":"2025-05-13","open":89.0,"high":91.25,"low":88.58,"close":90.38,"volume":8293600,"rsi_14":60.56,"sma_20":89.73,"sma_60":94.09,"sma_120":98.17},{"date":"2025-05-14","open":89.27,"high":90.04,"low":88.65,"close":88.84,"volume":7605200,"rsi_14":51.94,"sma_20":90.07,"sma_60":94.01,"sma_120":97.99},{"date":"2025-05-15","open":87.25,"high":89.33,"low":87.08,"close":89.22,"volume":6696200,"rsi_14":53.08,"sma_20":90.4,"sma_60":93.9,"sma_120":97.82},{"date":"2025-05-16","open":89.8,"high":89.85,"low":87.83,"close":88.71,"volume":6696200,"rsi_14":48.71,"sma_20":90.58,"sma_60":93.74,"sma_120":97.65},{"date":"2025-05-19","open":88.81,"high":88.95,"low":87.11,"close":87.51,"volume":7190100,"rsi_14":46.4,"sma_20":90.72,"sma_60":93.61,"sma_120":97.47},{"date":"2025-05-20","open":87.27,"high":87.53,"low":86.36,"close":86.81,"volume":5313200,"rsi_14":51.55,"sma_20":90.72,"sma_60":93.46,"sma_120":97.29},{"date":"2025-05-21","open":86.69,"high":86.69,"low":84.25,"close":84.35,"volume":8639100,"rsi_14":40.97,"sma_20":90.58,"sma_60":93.29,"sma_120":97.13},{"date":"2025-05-22","open":83.61,"high":83.79,"low":82.14,"close":83.37,"volume":6587200,"rsi_14":36.56,"sma_20":90.29,"sma_60":93.13,"sma_120":96.96},{"date":"2025-05-23","open":82.31,"high":82.97,"low":82.05,"close":82.46,"volume":6789600,"rsi_14":42.79,"sma_20":89.97,"sma_60":92.92,"sma_120":96.77},{"date":"2025-05-27","open":82.9,"high":83.04,"low":81.85,"close":82.81,"volume":7227100,"rsi_14":43.93,"sma_20":89.6,"sma_60":92.7,"sma_120":96.58},{"date":"2025-05-28","open":83.74,"high":83.83,"low":81.58,"close":81.87,"volume":6793000,"rsi_14":41.31,"sma_20":89.23,"sma_60":92.56,"sma_120":96.4},{"date":"2025-05-29","open":82.08,"high":82.86,"low":81.63,"close":82.85,"volume":6999800,"rsi_14":41.02,"sma_20":89.06,"sma_60":92.48,"sma_120":96.23},{"date":"2025-05-30","open":82.22,"high":83.29,"low":81.83,"close":82.61,"volume":20170600,"rsi_14":40.97,"sma_20":88.79,"sma_60":92.42,"sma_120":96.08},{"date":"2025-06-02","open":84.26,"high":84.75,"low":83.11,"close":83.94,"volume":8634400,"rsi_14":32.25,"sma_20":88.56,"sma_60":92.39,"sma_120":95.93},{"date":"2025-06-03","open":83.88,"high":85.76,"low":82.64,"close":85.09,"volume":5642900,"rsi_14":29.02,"sma_20":88.57,"sma_60":92.34,"sma_120":95.8},{"date":"2025-06-04","open":85.13,"high":86.02,"low":83.05,"close":83.19,"volume":7268000,"rsi_14":28.34,"sma_20":88.49,"sma_60":92.23,"sma_120":95.66},{"date":"2025-06-05","open":84.05,"high":84.05,"low":82.5,"close":82.61,"volume":5110200,"rsi_14":25.44,"sma_20":88.37,"sma_60":92.06,"sma_120":95.52},{"date":"2025-06-06","open":83.97,"high":84.97,"low":83.95,"close":84.42,"volume":6042100,"rsi_14":34.52,"sma_20":88.29,"sma_60":91.89,"sma_120":95.39},{"date":"2025-06-09","open":84.98,"high":85.96,"low":84.23,"close":85.22,"volume":6212600,"rsi_14":42.42,"sma_20":88.26,"sma_60":91.75,"sma_120":95.29},{"date":"2025-06-10","open":86.46,"high":88.75,"low":86.22,"close":88.25,"volume":9687600,"rsi_14":54.13,"sma_20":88.21,"sma_60":91.62,"sma_120":95.21},{"date":"2025-06-11","open":88.87,"high":90.81,"low":88.22,"close":90.36,"volume":8738500,"rsi_14":67.53,"sma_20":88.17,"sma_60":91.52,"sma_120":95.15},{"date":"2025-06-12","open":89.73,"high":91.72,"low":89.17,"close":91.65,"volume":7862300,"rsi_14":73.78,"sma_20":88.27,"sma_60":91.42,"sma_120":95.12},{"date":"2025-06-13","open":93.43,"high":95.1,"low":92.4,"close":93.85,"volume":16849700,"rsi_14":80.44,"sma_20":88.47,"sma_60":91.35,"sma_120":95.13},{"date":"2025-06-16","open":93.04,"high":93.81,"low":90.99,"close":91.95,"volume":10330400,"rsi_14":72.58,"sma_20":88.6,"sma_60":91.23,"sma_120":95.13},{"date":"2025-06-17","open":92.85,"high":93.65,"low":91.79,"close":92.44,"volume":9468100,"rsi_14":76.69,"sma_20":88.86,"sma_60":91.12,"sma_120":95.13},{"date":"2025-06-18","open":92.46,"high":93.07,"low":90.32,"close":90.79,"volume":9116000,"rsi_14":69.39,"sma_20":89.06,"sma_60":90.98,"sma_120":95.11},{"date":"2025-06-20","open":91.32,"high":92.13,"low":90.68,"close":91.65,"volume":16026400,"rsi_14":71.44,"sma_20":89.44,"sma_60":90.85,"sma_120":95.09},{"date":"2025-06-23","open":93.16,"high":93.22,"low":88.23,"close":88.77,"volume":9749700,"rsi_14":60.67,"sma_20":89.72,"sma_60":90.66,"sma_120":95.05},{"date":"2025-06-24","open":87.34,"high":88.71,"low":86.18,"close":86.52,"volume":11016200,"rsi_14":53.02,"sma_20":89.93,"sma_60":90.43,"sma_120":94.99},{"date":"2025-06-25","open":86.44,"high":87.13,"low":85.95,"close":86.14,"volume":8380800,"rsi_14":56.64,"sma_20":90.1,"sma_60":90.21,"sma_120":94.92},{"date":"2025-06-26","open":86.42,"high":87.99,"low":86.35,"close":87.97,"volume":6545000,"rsi_14":61.43,"sma_20":90.42,"sma_60":89.98,"sma_120":94.85},{"date":"2025-06-27","open":87.98,"high":88.03,"low":86.92,"close":87.28,"volume":7555700,"rsi_14":56.39,"sma_20":90.64,"sma_60":89.72,"sma_120":94.77},{"date":"2025-06-30","open":86.64,"high":87.3,"low":86.24,"close":86.86,"volume":6518900,"rsi_14":53.74,"sma_20":90.86,"sma_60":89.45,"sma_120":94.67},{"date":"2025-07-01","open":86.98,"high":89.37,"low":86.34,"close":89.04,"volume":11895200,"rsi_14":51.86,"sma_20":91.13,"sma_60":89.4,"sma_120":94.61},{"date":"2025-07-02","open":90.13,"high":91.45,"low":88.96,"close":91.41,"volume":9436000,"rsi_14":52.47,"sma_20":91.45,"sma_60":89.53,"sma_120":94.55},{"date":"2025-07-03","open":90.94,"high":91.73,"low":90.55,"close":90.67,"volume":4331500,"rsi_14":47.65,"sma_20":91.84,"sma_60":89.66,"sma_120":94.48},{"date":"2025-07-07","open":90.36,"high":90.71,"low":88.31,"close":89.58,"volume":6287100,"rsi_14":39.18,"sma_20":92.2,"sma_60":89.83,"sma_120":94.4},{"date":"2025-07-08","open":89.58,"high":93.81,"low":89.55,"close":92.72,"volume":12934700,"rsi_14":51.82,"sma_20":92.63,"sma_60":89.9,"sma_120":94.33},{"date":"2025-07-09","open":92.17,"high":92.72,"low":91.37,"close":91.5,"volume":5351500,"rsi_14":47.84,"sma_20":92.95,"sma_60":90.09,"sma_120":94.25},{"date":"2025-07-10","open":91.08,"high":92.47,"low":90.21,"close":92.31,"volume":4065100,"rsi_14":53.64,"sma_20":93.16,"sma_60":90.24,"sma_120":94.16},{"date":"2025-07-11","open":91.66,"high":93.1,"low":91.62,"close":92.54,"volume":4903400,"rsi_14":52.2,"sma_20":93.28,"sma_60":90.39,"sma_120":94.08},{"date":"2025-07-14","open":91.91,"high":92.59,"low":90.8,"close":91.15,"volume":5504200,"rsi_14":56.35,"sma_20":93.25,"sma_60":90.53,"sma_120":93.98},{"date":"2025-07-15","open":91.25,"high":91.53,"low":89.5,"close":89.58,"volume":4152400,"rsi_14":58.47,"sma_20":93.03,"sma_60":90.63,"sma_120":93.88},{"date":"2025-07-16","open":89.45,"high":90.02,"low":88.18,"close":88.57,"volume":3773700,"rsi_14":56.5,"sma_20":92.85,"sma_60":90.68,"sma_120":93.79},{"date":"2025-07-17","open":88.18,"high":89.99,"low":87.86,"close":89.83,"volume":4899400,"rsi_14":55.13,"sma_20":92.72,"sma_60":90.76,"sma_120":93.69},{"date":"2025-07-18","open":90.37,"high":90.74,"low":88.0,"close":88.7,"volume":7968000,"rsi_14":53.83,"sma_20":92.61,"sma_60":90.8,"sma_120":93.61},{"date":"2025-07-21","open":88.8,"high":89.19,"low":87.98,"close":88.08,"volume":4436500,"rsi_14":53.25,"sma_20":92.43,"sma_60":90.81,"sma_120":93.51},{"date":"2025-07-22","open":88.32,"high":90.31,"low":88.23,"close":90.0,"volume":5545500,"rsi_14":52.59,"sma_20":92.49,"sma_60":90.83,"sma_120":93.44},{"date":"2025-07-23","open":90.54,"high":92.22,"low":90.16,"close":91.99,"volume":6921500,"rsi_14":51.6,"sma_20":92.77,"sma_60":90.89,"sma_120":93.39},{"date":"2025-07-24","open":91.37,"high":92.72,"low":91.27,"close":92.55,"volume":5047900,"rsi_14":55.23,"sma_20":93.1,"sma_60":90.93,"sma_120":93.34},{"date":"2025-07-25","open":92.63,"high":92.93,"low":91.7,"close":91.9,"volume":4501800,"rsi_14":56.64,"sma_20":93.31,"sma_60":90.98,"sma_120":93.31},{"date":"2025-07-28","open":92.62,"high":94.2,"low":92.62,"close":93.91,"volume":4632400,"rsi_14":53.64,"sma_20":93.65,"sma_60":91.12,"sma_120":93.29},{"date":"2025-07-29","open":93.58,"high":94.31,"low":92.95,"close":94.24,"volume":5157700,"rsi_14":60.41,"sma_20":94.06,"sma_60":91.24,"sma_120":93.27},{"date":"2025-07-30","open":93.66,"high":93.72,"low":92.2,"close":92.97,"volume":6607600,"rsi_14":53.8,"sma_20":94.3,"sma_60":91.33,"sma_120":93.24},{"date":"2025-07-31","open":91.61,"high":93.24,"low":91.46,"close":91.69,"volume":5648100,"rsi_14":49.26,"sma_20":94.34,"sma_60":91.46,"sma_120":93.2},{"date":"2025-08-01","open":91.3,"high":91.83,"low":88.84,"close":89.21,"volume":6349200,"rsi_14":46.35,"sma_20":94.3,"sma_60":91.54,"sma_120":93.16},{"date":"2025-08-04","open":88.72,"high":90.27,"low":88.57,"close":89.29,"volume":9384500,"rsi_14":50.84,"sma_20":94.31,"sma_60":91.63,"sma_120":93.1},{"date":"2025-08-05","open":89.58,"high":89.93,"low":88.44,"close":89.63,"volume":7716200,"rsi_14":54.94,"sma_20":94.18,"sma_60":91.7,"sma_120":93.03},{"date":"2025-08-06","open":90.97,"high":92.03,"low":89.03,"close":89.54,"volume":7078500,"rsi_14":50.94,"sma_20":94.11,"sma_60":91.77,"sma_120":92.99},{"date":"2025-08-07","open":88.51,"high":91.49,"low":87.69,"close":89.05,"volume":10307300,"rsi_14":53.15,"sma_20":93.97,"sma_60":91.78,"sma_120":92.95},{"date":"2025-08-08","open":89.98,"high":91.29,"low":88.19,"close":90.31,"volume":8765300,"rsi_14":59.15,"sma_20":93.89,"sma_60":91.78,"sma_120":92.93},{"date":"2025-08-11","open":90.99,"high":91.84,"low":89.31,"close":89.95,"volume":6491400,"rsi_14":51.92,"sma_20":93.85,"sma_60":91.79,"sma_120":92.9},{"date":"2025-08-12","open":90.77,"high":93.07,"low":89.95,"close":90.97,"volume":7524800,"rsi_14":48.31,"sma_20":93.96,"sma_60":91.82,"sma_120":92.86},{"date":"2025-08-13","open":90.78,"high":92.21,"low":90.65,"close":92.21,"volume":7263300,"rsi_14":50.93,"sma_20":94.17,"sma_60":91.88,"sma_120":92.81},{"date":"2025-08-14","open":91.94,"high":92.11,"low":90.68,"close":91.99,"volume":10057700,"rsi_14":52.58,"sma_20":94.32,"sma_60":91.96,"sma_120":92.79},{"date":"2025-08-15","open":91.79,"high":92.74,"low":91.1,"close":91.68,"volume":6564700,"rsi_14":42.86,"sma_20":94.5,"sma_60":92.06,"sma_120":92.76},{"date":"2025-08-18","open":91.59,"high":91.73,"low":90.51,"close":91.15,"volume":4849500,"rsi_14":33.63,"sma_20":94.65,"sma_60":92.17,"sma_120":92.73},{"date":"2025-08-19","open":90.7,"high":91.69,"low":90.36,"close":90.92,"volume":5412100,"rsi_14":36.9,"sma_20":94.69,"sma_60":92.3,"sma_120":92.71},{"date":"2025-08-20","open":91.15,"high":92.31,"low":91.1,"close":92.01,"volume":6133300,"rsi_14":47.94,"sma_20":94.68,"sma_60":92.46,"sma_120":92.69},{"date":"2025-08-21","open":91.89,"high":92.48,"low":90.96,"close":91.91,"volume":5342100,"rsi_14":61.97,"sma_20":94.64,"sma_60":92.61,"sma_120":92.66},{"date":"2025-08-22","open":92.34,"high":94.45,"low":92.29,"close":93.84,"volume":6338400,"rsi_14":68.99,"sma_20":94.73,"sma_60":92.82,"sma_120":92.69},{"date":"2025-08-25","open":93.85,"high":95.24,"low":93.28,"close":95.2,"volume":6850800,"rsi_14":71.84,"sma_20":94.79,"sma_60":93.03,"sma_120":92.75},{"date":"2025-08-26","open":94.63,"high":95.03,"low":93.46,"close":94.11,"volume":7052100,"rsi_14":65.84,"sma_20":94.74,"sma_60":93.22,"sma_120":92.82},{"date":"2025-08-27","open":94.15,"high":95.64,"low":93.83,"close":94.93,"volume":5759500,"rsi_14":70.74,"sma_20":94.8,"sma_60":93.41,"sma_120":92.9},{"date":"2025-08-28","open":95.1,"high":95.67,"low":93.89,"close":95.46,"volume":4241000,"rsi_14":68.89,"sma_20":94.96,"sma_60":93.58,"sma_120":92.96},{"date":"2025-08-29","open":95.31,"high":96.31,"low":95.09,"close":95.97,"volume":4594300,"rsi_14":72.37,"sma_20":95.27,"sma_60":93.8,"sma_120":93.02},{"date":"2025-09-02","open":96.09,"high":96.63,"low":94.82,"close":95.99,"volume":5192300,"rsi_14":69.78,"sma_20":95.58,"sma_60":94.03,"sma_120":93.04},{"date":"2025-09-03","open":94.67,"high":95.3,"low":91.48,"close":91.78,"volume":9793500,"rsi_14":45.66,"sma_20":95.65,"sma_60":94.15,"sma_120":93.02},{"date":"2025-09-04","open":91.68,"high":93.25,"low":91.13,"close":92.87,"volume":5612700,"rsi_14":50.4,"sma_20":95.78,"sma_60":94.28,"sma_120":93.02},{"date":"2025-09-05","open":91.27,"high":91.99,"low":89.34,"close":90.13,"volume":8510300,"rsi_14":43.22,"sma_20":95.8,"sma_60":94.31,"sma_120":92.97},{"date":"2025-09-08","open":90.21,"high":90.4,"low":87.76,"close":88.63,"volume":9750600,"rsi_14":42.69,"sma_20":95.67,"sma_60":94.28,"sma_120":92.9},{"date":"2025-09-09","open":89.51,"high":90.82,"low":88.68,"close":89.07,"volume":5838300,"rsi_14":44.72,"sma_20":95.59,"sma_60":94.23,"sma_120":92.83},{"date":"2025-09-10","open":89.07,"high":91.47,"low":88.91,"close":91.46,"volume":4353800,"rsi_14":48.53,"sma_20":95.58,"sma_60":94.19,"sma_120":92.77},{"date":"2025-09-11","open":90.01,"high":91.3,"low":89.87,"close":91.27,"volume":4721000,"rsi_14":48.33,"sma_20":95.49,"sma_60":94.17,"sma_120":92.7},{"date":"2025-09-12","open":91.89,"high":92.19,"low":89.62,"close":89.63,"volume":5170400,"rsi_14":38.62,"sma_20":95.33,"sma_60":94.12,"sma_120":92.62},{"date":"2025-09-15","open":89.89,"high":90.23,"low":88.91,"close":89.53,"volume":4932100,"rsi_14":33.58,"sma_20":95.18,"sma_60":94.1,"sma_120":92.54},{"date":"2025-09-16","open":90.26,"high":92.22,"low":89.84,"close":91.67,"volume":7860400,"rsi_14":43.36,"sma_20":95.21,"sma_60":94.09,"sma_120":92.47},{"date":"2025-09-17","open":91.17,"high":92.31,"low":90.31,"close":90.97,"volume":7072700,"rsi_14":39.13,"sma_20":95.21,"sma_60":94.13,"sma_120":92.39},{"date":"2025-09-18","open":90.76,"high":91.54,"low":90.09,"close":90.64,"volume":4416600,"rsi_14":36.6,"sma_20":95.14,"sma_60":94.2,"sma_120":92.32},{"date":"2025-09-19","open":90.95,"high":90.98,"low":88.6,"close":89.13,"volume":15284100,"rsi_14":32.01,"sma_20":95.0,"sma_60":94.25,"sma_120":92.23},{"date":"2025-09-22","open":88.72,"high":90.01,"low":88.32,"close":89.22,"volume":5798800,"rsi_14":32.25,"sma_20":94.76,"sma_60":94.27,"sma_120":92.12},{"date":"2025-09-23","open":89.79,"high":92.63,"low":89.79,"close":90.63,"volume":8241900,"rsi_14":46.48,"sma_20":94.52,"sma_60":94.32,"sma_120":92.02},{"date":"2025-09-24","open":91.62,"high":93.72,"low":91.15,"close":92.73,"volume":7935600,"rsi_14":49.61,"sma_20":94.45,"sma_60":94.42,"sma_120":91.93},{"date":"2025-09-25","open":92.31,"high":94.13,"low":92.31,"close":93.87,"volume":8076300,"rsi_14":61.93,"sma_20":94.4,"sma_60":94.5,"sma_120":91.95},{"date":"2025-09-26","open":94.12,"high":96.63,"low":93.92,"close":95.49,"volume":6812900,"rsi_14":71.72,"sma_20":94.4,"sma_60":94.57,"sma_120":92.05},{"date":"2025-09-29","open":94.25,"high":94.44,"low":91.79,"close":92.94,"volume":8700500,"rsi_14":60.8,"sma_20":94.24,"sma_60":94.6,"sma_120":92.13},{"date":"2025-09-30","open":91.74,"high":92.19,"low":90.71,"close":91.72,"volume":7318300,"rsi_14":50.78,"sma_20":94.02,"sma_60":94.64,"sma_120":92.23},{"date":"2025-10-01","open":91.41,"high":93.03,"low":90.98,"close":92.56,"volume":4794600,"rsi_14":53.7,"sma_20":94.06,"sma_60":94.63,"sma_120":92.27},{"date":"2025-10-02","open":92.12,"high":93.22,"low":90.31,"close":90.55,"volume":5428600,"rsi_14":52.59,"sma_20":93.94,"sma_60":94.61,"sma_120":92.35},{"date":"2025-10-03","open":90.82,"high":91.84,"low":90.64,"close":91.3,"volume":4321600,"rsi_14":54.81,"sma_20":94.0,"sma_60":94.59,"sma_120":92.41},{"date":"2025-10-06","open":91.91,"high":92.53,"low":91.48,"close":92.03,"volume":3454100,"rsi_14":51.05,"sma_20":94.18,"sma_60":94.58,"sma_120":92.49},{"date":"2025-10-07","open":91.59,"high":92.39,"low":89.82,"close":92.34,"volume":4071900,"rsi_14":54.11,"sma_20":94.35,"sma_60":94.6,"sma_120":92.56},{"date":"2025-10-08","open":92.3,"high":92.32,"low":90.46,"close":90.91,"volume":5289400,"rsi_14":50.74,"sma_20":94.32,"sma_60":94.62,"sma_120":92.63},{"date":"2025-10-09","open":91.45,"high":92.14,"low":89.03,"close":89.16,"volume":6940000,"rsi_14":50.08,"sma_20":94.21,"sma_60":94.62,"sma_120":92.65},{"date":"2025-10-10","open":88.16,"high":88.24,"low":84.98,"close":84.98,"volume":7892400,"rsi_14":40.4,"sma_20":93.97,"sma_60":94.54,"sma_120":92.65},{"date":"2025-10-13","open":85.68,"high":86.28,"low":84.92,"close":86.09,"volume":5887300,"rsi_14":39.55,"sma_20":93.79,"sma_60":94.49,"sma_120":92.64},{"date":"2025-10-14","open":84.26,"high":86.19,"low":84.12,"close":85.5,"volume":6003900,"rsi_14":32.14,"sma_20":93.47,"sma_60":94.44,"sma_120":92.63},{"date":"2025-10-15","open":86.23,"high":86.29,"low":83.96,"close":85.08,"volume":6036100,"rsi_14":27.47,"sma_20":93.17,"sma_60":94.36,"sma_120":92.59},{"date":"2025-10-16","open":84.96,"high":85.75,"low":83.0,"close":84.27,"volume":7816600,"rsi_14":20.01,"sma_20":92.84,"sma_60":94.22,"sma_120":92.55},{"date":"2025-10-17","open":84.29,"high":84.84,"low":83.52,"close":83.86,"volume":5774600,"rsi_14":22.59,"sma_20":92.57,"sma_60":94.07,"sma_120":92.5},{"date":"2025-10-20","open":84.07,"high":84.6,"low":83.59,"close":84.42,"volume":4636400,"rsi_14":27.06,"sma_20":92.32,"sma_60":93.94,"sma_120":92.46},{"date":"2025-10-21","open":84.6,"high":85.02,"low":83.62,"close":83.79,"volume":5895500,"rsi_14":22.05,"sma_20":91.97,"sma_60":93.76,"sma_120":92.44},{"date":"2025-10-22","open":84.62,"high":85.1,"low":83.9,"close":84.76,"volume":8307800,"rsi_14":30.24,"sma_20":91.56,"sma_60":93.58,"sma_120":92.41},{"date":"2025-10-23","open":86.99,"high":88.23,"low":86.45,"close":87.35,"volume":7866300,"rsi_14":38.0,"sma_20":91.22,"sma_60":93.47,"sma_120":92.4},{"date":"2025-10-24","open":87.75,"high":87.85,"low":85.26,"close":85.36,"volume":7886600,"rsi_14":31.2,"sma_20":90.7,"sma_60":93.35,"sma_120":92.4},{"date":"2025-10-27","open":86.01,"high":86.68,"low":85.63,"close":86.0,"volume":5716000,"rsi_14":32.46,"sma_20":90.34,"sma_60":93.28,"sma_120":92.41},{"date":"2025-10-28","open":85.62,"high":85.68,"low":84.06,"close":84.16,"volume":5234800,"rsi_14":31.74,"sma_20":89.95,"sma_60":93.18,"sma_120":92.41},{"date":"2025-10-29","open":84.22,"high":85.73,"low":84.11,"close":85.41,"volume":5476300,"rsi_14":39.57,"sma_20":89.58,"sma_60":93.1,"sma_120":92.4},{"date":"2025-10-30","open":85.26,"high":86.54,"low":84.64,"close":85.47,"volume":6114200,"rsi_14":51.75,"sma_20":89.32,"sma_60":93.02,"sma_120":92.4},{"date":"2025-10-31","open":85.24,"high":86.89,"low":84.88,"close":86.16,"volume":5635800,"rsi_14":50.29,"sma_20":89.06,"sma_60":92.95,"sma_120":92.37},{"date":"2025-11-03","open":86.01,"high":86.14,"low":84.74,"close":85.88,"volume":5310100,"rsi_14":51.47,"sma_20":88.74,"sma_60":92.86,"sma_120":92.32},{"date":"2025-11-04","open":84.72,"high":85.4,"low":84.37,"close":85.24,"volume":5740400,"rsi_14":50.62,"sma_20":88.37,"sma_60":92.77,"sma_120":92.28},{"date":"2025-11-05","open":84.95,"high":86.02,"low":84.9,"close":85.04,"volume":6384600,"rsi_14":53.0,"sma_20":88.07,"sma_60":92.66,"sma_120":92.24},{"date":"2025-11-06","open":84.36,"high":85.68,"low":82.97,"close":83.06,"volume":13101800,"rsi_14":47.23,"sma_20":87.76,"sma_60":92.49,"sma_120":92.18},{"date":"2025-11-07","open":83.49,"high":84.73,"low":82.99,"close":84.2,"volume":7567400,"rsi_14":49.25,"sma_20":87.72,"sma_60":92.34,"sma_120":92.15},{"date":"2025-11-10","open":84.68,"high":85.86,"low":83.78,"close":85.55,"volume":6071400,"rsi_14":55.65,"sma_20":87.69,"sma_60":92.22,"sma_120":92.14},{"date":"2025-11-11","open":86.42,"high":88.62,"low":86.11,"close":87.94,"volume":6561600,"rsi_14":59.33,"sma_20":87.81,"sma_60":92.16,"sma_120":92.17},{"date":"2025-11-12","open":86.62,"high":87.52,"low":86.24,"close":86.37,"volume":6941500,"rsi_14":46.94,"sma_20":87.88,"sma_60":92.09,"sma_120":92.19},{"date":"2025-11-13","open":86.82,"high":87.91,"low":85.95,"close":86.71,"volume":8207700,"rsi_14":54.69,"sma_20":88.01,"sma_60":92.0,"sma_120":92.23},{"date":"2025-11-14","open":87.5,"high":89.03,"low":85.98,"close":88.6,"volume":7628400,"rsi_14":58.31,"sma_20":88.25,"sma_60":91.94,"sma_120":92.28},{"date":"2025-11-17","open":88.62,"high":88.8,"low":86.24,"close":86.84,"volume":8610800,"rsi_14":55.72,"sma_20":88.33,"sma_60":91.8,"sma_120":92.31},{"date":"2025-11-18","open":86.53,"high":88.44,"low":86.24,"close":87.78,"volume":6876800,"rsi_14":54.84,"sma_20":88.5,"sma_60":91.66,"sma_120":92.35},{"date":"2025-11-19","open":86.14,"high":86.63,"low":85.2,"close":86.12,"volume":5092900,"rsi_14":49.56,"sma_20":88.53,"sma_60":91.51,"sma_120":92.37},{"date":"2025-11-20","open":86.62,"high":88.67,"low":85.59,"close":85.62,"volume":4911200,"rsi_14":46.13,"sma_20":88.39,"sma_60":91.34,"sma_120":92.37},{"date":"2025-11-21","open":85.55,"high":86.62,"low":84.71,"close":85.52,"volume":7046600,"rsi_14":46.63,"sma_20":88.36,"sma_60":91.15,"sma_120":92.37},{"date":"2025-11-24","open":85.26,"high":86.27,"low":84.49,"close":85.71,"volume":7143900,"rsi_14":48.99,"sma_20":88.31,"sma_60":90.96,"sma_120":92.38},{"date":"2025-11-25","open":84.83,"high":85.14,"low":83.89,"close":84.79,"volume":6926400,"rsi_14":47.01,"sma_20":88.3,"sma_60":90.76,"sma_120":92.39},{"date":"2025-11-26","open":84.62,"high":85.79,"low":84.57,"close":85.25,"volume":5066000,"rsi_14":54.34,"sma_20":88.25,"sma_60":90.63,"sma_120":92.39},{"date":"2025-11-28","open":85.25,"high":87.5,"low":85.04,"close":86.81,"volume":3304700,"rsi_14":55.5,"sma_20":88.27,"sma_60":90.51,"sma_120":92.4},{"date":"2025-12-01","open":87.24,"high":89.25,"low":86.9,"close":88.35,"volume":8525400,"rsi_14":55.95,"sma_20":88.34,"sma_60":90.47,"sma_120":92.39},{"date":"2025-12-02","open":88.17,"high":88.49,"low":86.71,"close":87.4,"volume":5135000,"rsi_14":45.51,"sma_20":88.38,"sma_60":90.43,"sma_120":92.36},{"date":"2025-12-03","open":88.12,"high":89.9,"low":88.07,"close":89.87,"volume":5647600,"rsi_14":58.31,"sma_20":88.58,"sma_60":90.43,"sma_120":92.33},{"date":"2025-12-04","open":89.7,"high":91.23,"low":89.7,"close":91.15,"volume":7312400,"rsi_14":60.61,"sma_20":88.85,"sma_60":90.41,"sma_120":92.3},{"date":"2025-12-05","open":90.32,"high":93.06,"low":90.13,"close":91.71,"volume":9873600,"rsi_14":57.22,"sma_20":89.25,"sma_60":90.4,"sma_120":92.29},{"date":"2025-12-08","open":90.57,"high":92.25,"low":90.31,"close":90.92,"volume":7974900,"rsi_14":64.63,"sma_20":89.55,"sma_60":90.41,"sma_120":92.27},{"date":"2025-12-09","open":90.67,"high":91.65,"low":90.23,"close":91.45,"volume":6177200,"rsi_14":63.58,"sma_20":89.81,"sma_60":90.43,"sma_120":92.26},{"date":"2025-12-10","open":91.75,"high":95.35,"low":91.58,"close":94.75,"volume":10640100,"rsi_14":78.49,"sma_20":90.12,"sma_60":90.47,"sma_120":92.28},{"date":"2025-12-11","open":94.13,"high":95.64,"low":93.88,"close":94.66,"volume":8225500,"rsi_14":80.68,"sma_20":90.5,"sma_60":90.52,"sma_120":92.32},{"date":"2025-12-12","open":95.38,"high":95.59,"low":93.23,"close":93.52,"volume":5731300,"rsi_14":75.33,"sma_20":90.8,"sma_60":90.55,"sma_120":92.37},{"date":"2025-12-15","open":93.52,"high":93.58,"low":91.34,"close":92.36,"volume":8942100,"rsi_14":69.86,"sma_20":90.95,"sma_60":90.59,"sma_120":92.42},{"date":"2025-12-16","open":91.36,"high":91.43,"low":88.84,"close":88.85,"volume":9060400,"rsi_14":60.5,"sma_20":91.06,"sma_60":90.57,"sma_120":92.42},{"date":"2025-12-17","open":89.99,"high":93.11,"low":89.87,"close":92.95,"volume":9661000,"rsi_14":66.75,"sma_20":91.32,"sma_60":90.6,"sma_120":92.46},{"date":"2025-12-18","open":92.26,"high":92.49,"low":90.21,"close":90.28,"volume":7336900,"rsi_14":57.19,"sma_20":91.53,"sma_60":90.54,"sma_120":92.48},{"date":"2025-12-19","open":90.49,"high":91.42,"low":89.66,"close":90.0,"volume":14612600,"rsi_14":53.6,"sma_20":91.76,"sma_60":90.46,"sma_120":92.48},{"date":"2025-12-22","open":91.14,"high":92.53,"low":90.61,"close":91.34,"volume":4850700,"rsi_14":58.47,"sma_20":92.05,"sma_60":90.37,"sma_120":92.47},{"date":"2025-12-23","open":91.38,"high":91.8,"low":90.48,"close":90.77,"volume":5671100,"rsi_14":52.11,"sma_20":92.31,"sma_60":90.32,"sma_120":92.46},{"date":"2025-12-24","open":90.79,"high":91.19,"low":89.75,"close":89.86,"volume":3079200,"rsi_14":46.92,"sma_20":92.57,"sma_60":90.27,"sma_120":92.45},{"date":"2025-12-26","open":89.97,"high":90.52,"low":88.83,"close":89.6,"volume":4575600,"rsi_14":44.91,"sma_20":92.79,"sma_60":90.21,"sma_120":92.42},{"date":"2025-12-29","open":90.05,"high":90.77,"low":89.76,"close":90.67,"volume":5256400,"rsi_14":49.42,"sma_20":92.99,"sma_60":90.2,"sma_120":92.4},{"date":"2025-12-30","open":91.38,"high":92.32,"low":91.14,"close":92.11,"volume":4553600,"rsi_14":51.5,"sma_20":93.18,"sma_60":90.19,"sma_120":92.39},{"date":"2025-12-31","open":92.45,"high":92.59,"low":91.44,"close":91.63,"volume":3551700,"rsi_14":41.79,"sma_20":93.4,"sma_60":90.17,"sma_120":92.38},{"date":"2026-01-02","open":91.63,"high":94.89,"low":91.16,"close":94.65,"volume":7005600,"rsi_14":49.98,"sma_20":93.64,"sma_60":90.2,"sma_120":92.4},{"date":"2026-01-05","open":99.06,"high":100.8,"low":95.06,"close":97.1,"volume":15706500,"rsi_14":57.7,"sma_20":93.95,"sma_60":90.29,"sma_120":92.45},{"date":"2026-01-06","open":98.08,"high":98.19,"low":94.93,"close":95.06,"volume":9026900,"rsi_14":55.57,"sma_20":94.12,"sma_60":90.37,"sma_120":92.5},{"date":"2026-01-07","open":95.13,"high":95.18,"low":91.92,"close":91.95,"volume":7988400,"rsi_14":56.54,"sma_20":94.17,"sma_60":90.48,"sma_120":92.51},{"date":"2026-01-08","open":92.4,"high":97.75,"low":92.33,"close":96.63,"volume":9605200,"rsi_14":57.57,"sma_20":94.44,"sma_60":90.64,"sma_120":92.57},{"date":"2026-01-09","open":97.04,"high":98.18,"low":95.22,"close":95.45,"volume":8940700,"rsi_14":61.32,"sma_20":94.47,"sma_60":90.8,"sma_120":92.62},{"date":"2026-01-12","open":96.52,"high":96.64,"low":92.68,"close":93.48,"volume":10232900,"rsi_14":57.11,"sma_20":94.41,"sma_60":90.93,"sma_120":92.64},{"date":"2026-01-13","open":94.95,"high":95.68,"low":93.87,"close":94.42,"volume":7868300,"rsi_14":56.39,"sma_20":94.46,"sma_60":91.09,"sma_120":92.65},{"date":"2026-01-14","open":94.56,"high":99.76,"low":94.56,"close":98.22,"volume":13563700,"rsi_14":63.62,"sma_20":94.75,"sma_60":91.32,"sma_120":92.69},{"date":"2026-01-15","open":96.9,"high":98.39,"low":96.08,"close":96.84,"volume":7461400,"rsi_14":62.55,"sma_20":95.16,"sma_60":91.52,"sma_120":92.73},{"date":"2026-01-16","open":95.44,"high":96.86,"low":95.07,"close":96.11,"volume":8939244,"rsi_14":71.52,"sma_20":88.75,"sma_60":90.67,"sma_120":92.48},{"date":"2026-01-20","open":95.54,"high":96.58,"low":92.97,"close":93.5,"volume":10796700,"rsi_14":54.74,"sma_20":95.49,"sma_60":91.85,"sma_120":92.72},{"date":"2026-01-21","open":94.99,"high":95.85,"low":94.34,"close":95.1,"volume":10599100,"rsi_14":54.98,"sma_20":95.75,"sma_60":91.97,"sma_120":92.72},{"date":"2026-01-22","open":94.96,"high":94.96,"low":93.94,"close":94.83,"volume":7771200,"rsi_14":55.38,"sma_20":95.93,"sma_60":92.11,"sma_120":92.73},{"date":"2026-01-23","open":96.3,"high":97.31,"low":95.62,"close":96.27,"volume":6972800,"rsi_14":52.87,"sma_20":96.21,"sma_60":92.28,"sma_120":92.78},{"date":"2026-01-26","open":97.44,"high":97.58,"low":95.7,"close":96.37,"volume":7278200,"rsi_14":48.58,"sma_20":96.54,"sma_60":92.47,"sma_120":92.83},{"date":"2026-01-27","open":96.66,"high":97.82,"low":96.21,"close":97.76,"volume":7276900,"rsi_14":55.37,"sma_20":96.96,"sma_60":92.67,"sma_120":92.88},{"date":"2026-01-28","open":98.31,"high":99.37,"low":97.73,"close":99.25,"volume":6817400,"rsi_14":65.48,"sma_20":97.4,"sma_60":92.89,"sma_120":92.95},{"date":"2026-01-29","open":102.09,"high":103.48,"low":100.52,"close":100.63,"volume":14466900,"rsi_14":59.86,"sma_20":97.83,"sma_60":93.12,"sma_120":93.04},{"date":"2026-01-30","open":100.15,"high":102.06,"low":99.58,"close":102.03,"volume":9169000,"rsi_14":66.06,"sma_20":98.36,"sma_60":93.38,"sma_120":93.12},{"date":"2026-02-02","open":99.36,"high":100.88,"low":98.37,"close":99.64,"volume":7514000,"rsi_14":64.73,"sma_20":98.62,"sma_60":93.61,"sma_120":93.19},{"date":"2026-02-03","open":100.25,"high":103.0,"low":99.6,"close":102.69,"volume":9346600,"rsi_14":67.97,"sma_20":98.9,"sma_60":93.9,"sma_120":93.28},{"date":"2026-02-04","open":103.24,"high":106.05,"low":103.23,"close":105.31,"volume":10367100,"rsi_14":66.25,"sma_20":99.43,"sma_60":94.26,"sma_120":93.37},{"date":"2026-02-05","open":104.69,"high":106.15,"low":100.97,"close":102.76,"volume":10441000,"rsi_14":62.87,"sma_20":99.98,"sma_60":94.57,"sma_120":93.45},{"date":"2026-02-06","open":103.02,"high":105.84,"low":102.9,"close":105.34,"volume":6756100,"rsi_14":68.56,"sma_20":100.42,"sma_60":94.89,"sma_120":93.55},{"date":"2026-02-09","open":105.32,"high":106.59,"low":104.8,"close":106.4,"volume":6337762,"rsi_14":78.82,"sma_20":89.74,"sma_60":90.93,"sma_120":92.62},{"date":"2026-02-10","open":106.23,"high":106.33,"low":104.87,"close":105.23,"volume":5254506,"rsi_14":74.49,"sma_20":90.69,"sma_60":91.2,"sma_120":92.74},{"date":"2026-02-11","open":106.29,"high":109.12,"low":106.17,"close":108.86,"volume":8980289,"rsi_14":80.4,"sma_20":91.85,"sma_60":91.52,"sma_120":92.88},{"date":"2026-02-12","open":108.86,"high":109.61,"low":106.4,"close":108.49,"volume":12517721,"rsi_14":79.46,"sma_20":93.01,"sma_60":91.8,"sma_120":92.99},{"date":"2026-02-13","open":108.06,"high":109.7,"low":108.06,"close":109.07,"volume":6836436,"rsi_14":78.67,"sma_20":94.29,"sma_60":92.09,"sma_120":93.13},{"date":"2026-02-17","open":109.33,"high":110.49,"low":105.54,"close":106.48,"volume":7542654,"rsi_14":78.82,"sma_20":95.4,"sma_60":92.36,"sma_120":93.24},{"date":"2026-02-18","open":108.41,"high":109.29,"low":107.35,"close":109.0,"volume":9456200,"rsi_14":66.59,"sma_20":104.75,"sma_60":97.26,"sma_120":94.38},{"date":"2026-02-19","open":110.46,"high":112.24,"low":109.55,"close":110.06,"volume":8851700,"rsi_14":66.17,"sma_20":105.47,"sma_60":97.66,"sma_120":94.5},{"date":"2026-02-20","open":109.69,"high":109.91,"low":108.08,"close":109.01,"volume":6822988,"rsi_14":79.25,"sma_20":96.51,"sma_60":92.66,"sma_120":93.38},{"date":"2026-02-23","open":109.18,"high":110.38,"low":108.18,"close":108.37,"volume":4871900,"rsi_14":66.17,"sma_20":106.73,"sma_60":98.42,"sma_120":94.69},{"date":"2026-02-24","open":108.37,"high":109.34,"low":106.87,"close":109.07,"volume":5022037,"rsi_14":83.27,"sma_20":97.51,"sma_60":92.93,"sma_120":93.51},{"date":"2026-02-25","open":109.69,"high":109.88,"low":107.17,"close":108.5,"volume":6746797,"rsi_14":83.03,"sma_20":98.56,"sma_60":93.2,"sma_120":93.67},{"date":"2026-02-26","open":107.43,"high":110.16,"low":106.63,"close":109.18,"volume":7171787,"rsi_14":83.6,"sma_20":99.62,"sma_60":93.49,"sma_120":93.84},{"date":"2026-02-27","open":110.86,"high":112.23,"low":109.54,"close":111.9,"volume":9009879,"rsi_14":84.73,"sma_20":100.72,"sma_60":93.85,"sma_120":94.05},{"date":"2026-03-02","open":117.49,"high":117.68,"low":114.15,"close":116.62,"volume":17781870,"rsi_14":88.43,"sma_20":102.2,"sma_60":94.28,"sma_120":94.28},{"date":"2026-03-03","open":118.94,"high":120.79,"low":115.66,"close":116.89,"volume":17345263,"rsi_14":75.69,"sma_20":110.38,"sma_60":100.88,"sma_120":95.66},{"date":"2026-03-04","open":115.04,"high":115.83,"low":112.86,"close":114.06,"volume":10151713,"rsi_14":60.79,"sma_20":110.92,"sma_60":101.26,"sma_120":95.83},{"date":"2026-03-05","open":115.5,"high":116.9,"low":114.25,"close":115.22,"volume":9864512,"rsi_14":63.86,"sma_20":111.38,"sma_60":101.64,"sma_120":96.02},{"date":"2026-03-06","open":117.14,"high":117.84,"low":115.0,"close":115.46,"volume":11554613,"rsi_14":63.28,"sma_20":111.99,"sma_60":102.04,"sma_120":96.23},{"date":"2026-03-09","open":116.19,"high":117.18,"low":114.66,"close":115.43,"volume":13683721,"rsi_14":71.68,"sma_20":112.45,"sma_60":102.44,"sma_120":96.43},{"date":"2026-03-10","open":114.39,"high":114.92,"low":111.36,"close":112.58,"volume":13908938,"rsi_14":59.18,"sma_20":112.73,"sma_60":102.73,"sma_120":96.6},{"date":"2026-03-11","open":112.88,"high":115.58,"low":112.47,"close":115.43,"volume":9522094,"rsi_14":62.49,"sma_20":113.2,"sma_60":103.06,"sma_120":96.79},{"date":"2026-03-12","open":116.35,"high":119.34,"low":116.06,"close":118.61,"volume":12759284,"rsi_14":70.39,"sma_20":113.66,"sma_60":103.48,"sma_120":97.01},{"date":"2026-03-13","open":118.04,"high":120.58,"low":117.6,"close":120.22,"volume":10884489,"rsi_14":73.49,"sma_20":114.08,"sma_60":97.63,"sma_120":96.11},{"date":"2026-03-16","open":119.53,"high":120.7,"low":118.75,"close":119.66,"volume":7556780,"rsi_14":71.68,"sma_20":114.78,"sma_60":98.07,"sma_120":96.32},{"date":"2026-03-17","open":120.28,"high":122.26,"low":119.55,"close":121.19,"volume":7953143,"rsi_14":75.11,"sma_20":115.41,"sma_60":104.91,"sma_120":97.75},{"date":"2026-03-18","open":122.1,"high":123.16,"low":121.42,"close":121.95,"volume":10273029,"rsi_14":75.2,"sma_20":116.06,"sma_60":105.43,"sma_120":97.99},{"date":"2026-03-19","open":123.0,"high":124.62,"low":122.27,"close":124.29,"volume":11205373,"rsi_14":74.82,"sma_20":116.78,"sma_60":106.0,"sma_120":98.23},{"date":"2026-03-20","open":124.57,"high":126.37,"low":124.38,"close":125.18,"volume":31963978,"rsi_14":70.26,"sma_20":117.63,"sma_60":100.25,"sma_120":97.39},{"date":"2026-03-23","open":121.93,"high":126.6,"low":121.27,"close":125.45,"volume":10584044,"rsi_14":70.21,"sma_20":118.47,"sma_60":100.89,"sma_120":97.69},{"date":"2026-03-24","open":125.78,"high":129.2,"low":125.69,"close":127.58,"volume":10439710,"rsi_14":83.21,"sma_20":119.41,"sma_60":101.58,"sma_120":98.01},{"date":"2026-03-25","open":126.24,"high":127.9,"low":126.06,"close":127.16,"volume":7495794,"rsi_14":80.45,"sma_20":120.35,"sma_60":102.26,"sma_120":98.31},{"date":"2026-03-26","open":127.86,"high":131.72,"low":127.86,"close":131.42,"volume":8168016,"rsi_14":83.74,"sma_20":121.48,"sma_60":103.03,"sma_120":98.63},{"date":"2026-03-27","open":131.26,"high":133.02,"low":130.52,"close":131.97,"volume":9182906,"rsi_14":84.43,"sma_20":122.49,"sma_60":103.82,"sma_120":98.95},{"date":"2026-03-30","open":133.3,"high":134.01,"low":130.1,"close":131.07,"volume":8913896,"rsi_14":91.6,"sma_20":123.23,"sma_60":104.59,"sma_120":99.26},{"date":"2026-03-31","open":130.94,"high":133.35,"low":126.59,"close":130.19,"volume":13519316,"rsi_14":86.28,"sma_20":123.9,"sma_60":105.35,"sma_120":99.55},{"date":"2026-04-01","open":126.39,"high":128.15,"low":124.71,"close":126.62,"volume":12979932,"rsi_14":69.44,"sma_20":124.54,"sma_60":106.03,"sma_120":99.81},{"date":"2026-04-02","open":129.5,"high":132.57,"low":127.34,"close":128.73,"volume":7383761,"rsi_14":70.09,"sma_20":125.22,"sma_60":106.7,"sma_120":100.09},{"date":"2026-04-06","open":128.71,"high":129.92,"low":127.58,"close":129.83,"volume":4210017,"rsi_14":73.43,"sma_20":125.95,"sma_60":107.43,"sma_120":100.39},{"date":"2026-04-07","open":130.19,"high":131.85,"low":129.35,"close":129.96,"volume":6794313,"rsi_14":71.62,"sma_20":126.69,"sma_60":108.15,"sma_120":100.72},{"date":"2026-04-08","open":120.48,"high":124.16,"low":119.04,"close":123.5,"volume":12713760,"rsi_14":53.08,"sma_20":127.25,"sma_60":108.79,"sma_120":100.99},{"date":"2026-04-09","open":124.56,"high":126.16,"low":121.59,"close":121.78,"volume":9069416,"rsi_14":45.04,"sma_20":127.57,"sma_60":109.38,"sma_120":101.24},{"date":"2026-04-10","open":121.61,"high":122.35,"low":119.66,"close":120.87,"volume":10487658,"rsi_14":41.52,"sma_20":127.68,"sma_60":109.95,"sma_120":101.48},{"date":"2026-04-13","open":123.25,"high":123.61,"low":120.7,"close":121.92,"volume":8639417,"rsi_14":43.19,"sma_20":127.77,"sma_60":110.53,"sma_120":101.74},{"date":"2026-04-14","open":119.97,"high":120.6,"low":116.33,"close":117.16,"volume":9849214,"rsi_14":31.93,"sma_20":127.64,"sma_60":111.03,"sma_120":101.95},{"date":"2026-04-15","open":116.55,"high":118.71,"low":115.74,"close":117.29,"volume":6592499,"rsi_14":32.58,"sma_20":127.44,"sma_60":111.55,"sma_120":102.16},{"date":"2026-04-16","open":117.87,"high":120.76,"low":117.73,"close":119.9,"volume":6904336,"rsi_14":28.52,"sma_20":127.34,"sma_60":112.12,"sma_120":102.39},{"date":"2026-04-17","open":114.73,"high":114.9,"low":110.67,"close":114.45,"volume":11665728,"rsi_14":22.46,"sma_20":126.84,"sma_60":112.62,"sma_120":102.55},{"date":"2026-04-20","open":115.24,"high":116.6,"low":114.48,"close":114.85,"volume":6124672,"rsi_14":24.13,"sma_20":126.32,"sma_60":113.12,"sma_120":102.73},{"date":"2026-04-21","open":115.44,"high":118.97,"low":115.12,"close":118.61,"volume":8138860,"rsi_14":33.16,"sma_20":125.97,"sma_60":113.65,"sma_120":102.94},{"date":"2026-04-22","open":119.77,"high":121.54,"low":119.25,"close":120.92,"volume":6562715,"rsi_14":41.38,"sma_20":125.63,"sma_60":114.18,"sma_120":103.17},{"date":"2026-04-23","open":121.7,"high":123.86,"low":121.68,"close":122.66,"volume":7958110,"rsi_14":40.74,"sma_20":125.41,"sma_60":114.77,"sma_120":103.43},{"date":"2026-04-24","open":121.78,"high":122.44,"low":118.84,"close":120.09,"volume":10968292,"rsi_14":35.57,"sma_20":124.83,"sma_60":115.31,"sma_120":103.65},{"date":"2026-04-27","open":120.53,"high":121.95,"low":118.57,"close":120.01,"volume":12215395,"rsi_14":35.38,"sma_20":124.23,"sma_60":115.81,"sma_120":103.88},{"date":"2026-04-28","open":122.47,"high":122.85,"low":120.78,"close":122.62,"volume":7241070,"rsi_14":48.48,"sma_20":123.8,"sma_60":116.41,"sma_120":104.11},{"date":"2026-04-29","open":124.27,"high":126.52,"low":123.36,"close":126.49,"volume":9676863,"rsi_14":57.28,"sma_20":123.61,"sma_60":117.05,"sma_120":104.36},{"date":"2026-04-30","open":122.83,"high":126.34,"low":122.07,"close":124.06,"volume":11948020,"rsi_14":54.71,"sma_20":123.48,"sma_60":117.68,"sma_120":104.6},{"date":"2026-05-01","open":123.29,"high":124.03,"low":120.79,"close":121.5,"volume":7784340,"rsi_14":49.4,"sma_20":123.11,"sma_60":118.28,"sma_120":104.81},{"date":"2026-05-04","open":122.3,"high":123.55,"low":120.03,"close":123.2,"volume":7793482,"rsi_14":59.37,"sma_20":122.78,"sma_60":118.9,"sma_120":105.03},{"date":"2026-05-05","open":122.37,"high":123.04,"low":121.33,"close":121.63,"volume":7258347,"rsi_14":56.53,"sma_20":122.36,"sma_60":119.5,"sma_120":105.23},{"date":"2026-05-06","open":116.34,"high":118.35,"low":115.81,"close":117.27,"volume":13180791,"rsi_14":46.23,"sma_20":122.04,"sma_60":120.03,"sma_120":105.4},{"date":"2026-05-07","open":114.54,"high":114.65,"low":112.49,"close":113.3,"volume":10356589,"rsi_14":48.31,"sma_20":121.61,"sma_60":120.5,"sma_120":105.56},{"date":"2026-05-08","open":113.07,"high":113.91,"low":112.06,"close":112.31,"volume":8009464,"rsi_14":46.24,"sma_20":121.17,"sma_60":120.76,"sma_120":105.72},{"date":"2026-05-11","open":113.68,"high":115.21,"low":113.06,"close":114.79,"volume":6200051,"rsi_14":42.8,"sma_20":120.77,"sma_60":120.87,"sma_120":105.9},{"date":"2026-05-12","open":115.91,"high":117.48,"low":114.92,"close":117.1,"volume":6875254,"rsi_14":42.82,"sma_20":120.72,"sma_60":121.05,"sma_120":106.12},{"date":"2026-05-13","open":116.88,"high":117.23,"low":114.93,"close":116.63,"volume":5977149,"rsi_14":38.94,"sma_20":120.65,"sma_60":121.15,"sma_120":106.34},{"date":"2026-05-14","open":116.36,"high":118.74,"low":116.24,"close":118.19,"volume":5316392,"rsi_14":45.41,"sma_20":120.52,"sma_60":121.29,"sma_120":106.54},{"date":"2026-05-15","open":119.99,"high":121.68,"low":119.7,"close":121.61,"volume":7059485,"rsi_14":51.06,"sma_20":120.84,"sma_60":121.47,"sma_120":106.78},{"date":"2026-05-18","open":121.2,"high":124.33,"low":119.6,"close":123.73,"volume":5805180,"rsi_14":50.34,"sma_20":121.24,"sma_60":121.73,"sma_120":107.05},{"date":"2026-05-19","open":125.04,"high":125.17,"low":123.31,"close":124.29,"volume":6029008,"rsi_14":44.82,"sma_20":121.49,"sma_60":121.97,"sma_120":107.32},{"date":"2026-05-20","open":123.46,"high":125.18,"low":120.97,"close":121.56,"volume":5632409,"rsi_14":44.32,"sma_20":121.47,"sma_60":122.17,"sma_120":107.55},{"date":"2026-05-21","open":123.2,"high":123.6,"low":119.02,"close":119.76,"volume":5754521,"rsi_14":45.53,"sma_20":121.28,"sma_60":122.35,"sma_120":107.77},{"date":"2026-05-22","open":119.26,"high":120.79,"low":118.82,"close":119.67,"volume":4949755,"rsi_14":42.12,"sma_20":121.22,"sma_60":122.51,"sma_120":108.0},{"date":"2026-05-26","open":117.97,"high":119.1,"low":115.42,"close":115.81,"volume":7180740,"rsi_14":38.79,"sma_20":120.96,"sma_60":122.56,"sma_120":108.2},{"date":"2026-05-27","open":114.45,"high":115.69,"low":113.49,"close":114.38,"volume":5830454,"rsi_14":43.16,"sma_20":120.5,"sma_60":122.51,"sma_120":108.4},{"date":"2026-05-28","open":115.07,"high":116.13,"low":113.7,"close":114.24,"volume":5989877,"rsi_14":50.24,"sma_20":119.84,"sma_60":122.45,"sma_120":108.58},{"date":"2026-05-29","open":113.37,"high":113.8,"low":111.9,"close":113.23,"volume":12402914,"rsi_14":50.28,"sma_20":119.25,"sma_60":122.42,"sma_120":108.73},{"date":"2026-06-01","open":114.94,"high":116.83,"low":114.57,"close":114.82,"volume":7449906,"rsi_14":49.96,"sma_20":118.87,"sma_60":122.4,"sma_120":108.88},{"date":"2026-06-02","open":114.72,"high":116.68,"low":114.61,"close":116.11,"volume":6113636,"rsi_14":47.75,"sma_20":118.47,"sma_60":122.4,"sma_120":109.04},{"date":"2026-06-03","open":116.82,"high":118.77,"low":116.15,"close":118.27,"volume":7091676,"rsi_14":53.53,"sma_20":118.25,"sma_60":122.43,"sma_120":109.23},{"date":"2026-06-04","open":117.21,"high":118.79,"low":116.83,"close":118.45,"volume":4813505,"rsi_14":50.66,"sma_20":118.27,"sma_60":122.52,"sma_120":109.44},{"date":"2026-06-05","open":118.72,"high":118.99,"low":116.22,"close":116.37,"volume":5989876,"rsi_14":37.61,"sma_20":118.38,"sma_60":122.52,"sma_120":109.62},{"date":"2026-06-08","open":117.2,"high":119.23,"low":117.2,"close":118.11,"volume":4758803,"rsi_14":36.41,"sma_20":118.63,"sma_60":122.5,"sma_120":109.83},{"date":"2026-06-09","open":117.23,"high":117.35,"low":114.11,"close":116.03,"volume":6289033,"rsi_14":31.33,"sma_20":118.69,"sma_60":122.41,"sma_120":110.02},{"date":"2026-06-10","open":117.23,"high":120.6,"low":116.87,"close":119.14,"volume":8723310,"rsi_14":44.6,"sma_20":118.8,"sma_60":122.39,"sma_120":110.23},{"date":"2026-06-11","open":120.19,"high":120.73,"low":114.57,"close":114.61,"volume":6704663,"rsi_14":39.85,"sma_20":118.7,"sma_60":122.26,"sma_120":110.4},{"date":"2026-06-12","open":113.5,"high":117.73,"low":113.06,"close":116.21,"volume":6616326,"rsi_14":43.51,"sma_20":118.59,"sma_60":122.15,"sma_120":110.59},{"date":"2026-06-15","open":110.4,"high":112.89,"low":110.01,"close":111.53,"volume":10860505,"rsi_14":42.31,"sma_20":118.09,"sma_60":121.92,"sma_120":110.76},{"date":"2026-06-16","open":109.13,"high":110.63,"low":108.76,"close":110.61,"volume":8197479,"rsi_14":43.15,"sma_20":117.43,"sma_60":121.66,"sma_120":110.96},{"date":"2026-06-17","open":110.1,"high":111.16,"low":109.24,"close":110.48,"volume":7002157,"rsi_14":43.06,"sma_20":116.73,"sma_60":121.4,"sma_120":111.14},{"date":"2026-06-18","open":109.09,"high":109.16,"low":106.29,"close":107.04,"volume":22893388,"rsi_14":39.51,"sma_20":116.0,"sma_60":121.04,"sma_120":111.31},{"date":"2026-06-22","open":108.81,"high":109.09,"low":107.41,"close":108.98,"volume":6868087,"rsi_14":40.23,"sma_20":115.46,"sma_60":120.72,"sma_120":111.49},{"date":"2026-06-23","open":108.76,"high":109.85,"low":108.14,"close":109.25,"volume":7226224,"rsi_14":38.16,"sma_20":114.94,"sma_60":120.33,"sma_120":111.68},{"date":"2026-06-24","open":106.81,"high":107.32,"low":105.55,"close":106.22,"volume":7321154,"rsi_14":29.78,"sma_20":114.45,"sma_60":119.88,"sma_120":111.85},{"date":"2026-06-25","open":104.62,"high":106.51,"low":104.54,"close":105.71,"volume":7837923,"rsi_14":28.86,"sma_20":114.02,"sma_60":119.44,"sma_120":112.01},{"date":"2026-06-26","open":105.65,"high":106.1,"low":103.96,"close":105.27,"volume":11265224,"rsi_14":30.17,"sma_20":113.55,"sma_60":119.0,"sma_120":112.17},{"date":"2026-06-29","open":105.19,"high":106.0,"low":103.45,"close":103.52,"volume":5906030,"rsi_14":24.36,"sma_20":113.08,"sma_60":118.6,"sma_120":112.32},{"date":"2026-06-30","open":103.83,"high":104.48,"low":102.98,"close":103.28,"volume":10287236,"rsi_14":26.05,"sma_20":112.5,"sma_60":118.16,"sma_120":112.43},{"date":"2026-07-01","open":102.92,"high":104.09,"low":102.02,"close":102.54,"volume":5744563,"rsi_14":15.78,"sma_20":111.81,"sma_60":117.68,"sma_120":115.16},{"date":"2026-07-02","open":103.44,"high":104.07,"low":102.79,"close":104.04,"volume":6934391,"rsi_14":25.11,"sma_20":111.1,"sma_60":117.23,"sma_120":112.69},{"date":"2026-07-06","open":103.67,"high":103.94,"low":102.72,"close":102.9,"volume":5371854,"rsi_14":17.9,"sma_20":110.31,"sma_60":116.87,"sma_120":112.83},{"date":"2026-07-07","open":104.02,"high":108.1,"low":103.87,"close":107.73,"volume":6754725,"rsi_14":40.77,"sma_20":109.88,"sma_60":116.62,"sma_120":113.0},{"date":"2026-07-08","open":109.31,"high":110.61,"low":108.36,"close":110.0,"volume":9079618,"rsi_14":48.61,"sma_20":109.47,"sma_60":116.43,"sma_120":113.19},{"date":"2026-07-09","open":109.3,"high":109.76,"low":107.08,"close":107.31,"volume":6611946,"rsi_14":43.61,"sma_20":109.03,"sma_60":116.17,"sma_120":113.35},{"date":"2026-07-10","open":108.14,"high":108.7,"low":106.91,"close":108.33,"volume":6977861,"rsi_14":52.85,"sma_20":108.49,"sma_60":116.0,"sma_120":113.52},{"date":"2026-07-13","open":110.24,"high":112.48,"low":110.24,"close":112.11,"volume":5975655,"rsi_14":56.49,"sma_20":108.36,"sma_60":115.9,"sma_120":113.73},{"date":"2026-07-14","open":112.34,"high":113.0,"low":109.42,"close":111.14,"volume":6455506,"rsi_14":53.79,"sma_20":108.11,"sma_60":115.74,"sma_120":113.93},{"date":"2026-07-15","open":111.29,"high":111.72,"low":108.83,"close":110.73,"volume":5954251,"rsi_14":60.14,"sma_20":108.07,"sma_60":115.66,"sma_120":114.14},{"date":"2026-07-16","open":111.49,"high":112.15,"low":111.07,"close":112.1,"volume":4916537,"rsi_14":63.8,"sma_20":108.14,"sma_60":115.6,"sma_120":114.36},{"date":"2026-07-17","open":114.91,"high":115.5,"low":112.7,"close":113.96,"volume":5844520,"rsi_14":67.7,"sma_20":108.32,"sma_60":115.51,"sma_120":114.58},{"date":"2026-07-20","open":113.04,"high":115.92,"low":112.52,"close":114.92,"volume":6726001,"rsi_14":74.01,"sma_20":108.71,"sma_60":115.4,"sma_120":114.79},{"date":"2026-07-21","open":115.86,"high":116.78,"low":114.96,"close":116.73,"volume":5062309,"rsi_14":76.58,"sma_20":109.11,"sma_60":115.28,"sma_120":115.03},{"date":"2026-07-22","open":118.16,"high":118.96,"low":117.7,"close":118.01,"volume":4691846,"rsi_14":79.89,"sma_20":109.55,"sma_60":115.23,"sma_120":115.27},{"date":"2026-07-23","open":120.45,"high":121.57,"low":119.2,"close":119.41,"volume":7048728,"rsi_14":79.81,"sma_20":110.21,"sma_60":115.21,"sma_120":115.51},{"date":"2026-07-24","open":119.48,"high":120.89,"low":118.85,"close":119.47,"volume":4392515,"rsi_14":83.57,"sma_20":110.9,"sma_60":115.14,"sma_120":115.77},{"date":"2026-07-27","open":116.45,"high":117.71,"low":114.7,"close":114.82,"volume":7323133,"rsi_14":64.54,"sma_20":111.38,"sma_60":114.93,"sma_120":115.99},{"date":"2026-07-28","open":115.23,"high":116.42,"low":112.47,"close":113.35,"volume":7643991,"rsi_14":57.1,"sma_20":111.88,"sma_60":114.73,"sma_120":116.21},{"date":"2026-07-29","open":117.18,"high":118.22,"low":116.49,"close":117.29,"volume":5999615,"rsi_14":69.96,"sma_20":112.58,"sma_60":114.65,"sma_120":116.46},{"date":"2026-07-30","open":115.44,"high":118.34,"low":115.44,"close":118.25,"volume":6497008,"rsi_14":69.88,"sma_20":113.37,"sma_60":114.55,"sma_120":116.73},{"date":"2026-07-31","open":118.67,"high":120.04,"low":117.06,"close":119.69,"volume":5801882,"rsi_14":66.78,"sma_20":114.16,"sma_60":114.5,"sma_120":117.0},{"date":"2026-08-03","open":117.76,"high":118.5,"low":116.37,"close":118.38,"volume":6555189,"rsi_14":65.81,"sma_20":114.94,"sma_60":114.51,"sma_120":117.59},{"date":"2026-08-04","open":116.87,"high":117.69,"low":115.32,"close":117.17,"volume":7115816,"rsi_14":63.57,"sma_20":115.41,"sma_60":114.56,"sma_120":117.68},{"date":"2026-08-05","open":118.02,"high":118.37,"low":113.96,"close":114.29,"volume":7905097,"rsi_14":54.42,"sma_20":115.63,"sma_60":114.58,"sma_120":117.71},{"date":"2026-08-06","open":119.21,"high":119.26,"low":114.67,"close":116.0,"volume":8648282},{"date":"2026-08-07","open":114.85,"high":117.74,"low":114.14,"close":116.84,"volume":7866036,"rsi_14":53.84,"sma_20":116.5,"sma_60":114.59,"sma_120":117.81},{"date":"2026-08-10","open":118.45,"high":122.45,"low":118.39,"close":122.23,"volume":7267275},{"date":"2026-08-11","open":121.95,"high":125.23,"low":121.76,"close":125.1,"volume":5922811,"rsi_14":61.75,"sma_20":117.71,"sma_60":114.8,"sma_120":118.06},{"date":"2026-08-12","open":124.18,"high":126.51,"low":123.99,"close":126.47,"volume":6063435,"rsi_14":61.72,"sma_20":118.5,"sma_60":114.88,"sma_120":118.19},{"date":"2026-08-13","open":124.9,"high":125.56,"low":123.31,"close":123.71,"volume":7247953,"rsi_14":56.45,"sma_20":119.08,"sma_60":114.88,"sma_120":118.3},{"date":"2026-08-14","open":124.74,"high":126.57,"low":124.55,"close":125.95,"volume":5626504,"rsi_14":68.3,"sma_20":119.69,"sma_60":114.91,"sma_120":118.44},{"date":"2026-08-17","open":126.15,"high":127.86,"low":125.14,"close":127.56,"volume":6963677,"rsi_14":72.51,"sma_20":120.28,"sma_60":115.0,"sma_120":118.58},{"date":"2026-08-18","open":129.0,"high":130.12,"low":128.1,"close":129.72,"volume":5339257,"rsi_14":70.75,"sma_20":120.89,"sma_60":115.15,"sma_120":118.75},{"date":"2026-08-19","open":130.21,"high":132.38,"low":129.86,"close":130.58,"volume":7845714},{"date":"2026-08-20","open":132.5,"high":135.87,"low":132.23,"close":134.89,"volume":9358399,"rsi_14":73.38,"sma_20":122.22,"sma_60":115.63,"sma_120":119.09},{"date":"2026-08-21","open":134.89,"high":135.88,"low":134.44,"close":134.87,"volume":8696901,"rsi_14":76.58,"sma_20":122.95,"sma_60":115.95,"sma_120":119.23},{"date":"2026-08-24","open":134.09,"high":135.63,"low":132.93,"close":133.35,"volume":6137945,"rsi_14":75.81,"sma_20":123.83,"sma_60":116.26,"sma_120":119.36},{"date":"2026-08-25","open":131.09,"high":132.92,"low":130.17,"close":131.84,"volume":6045421},{"date":"2026-08-26","open":130.09,"high":132.72,"low":130.08,"close":130.61,"volume":5820970,"rsi_14":74.91,"sma_20":125.35,"sma_60":116.81,"sma_120":119.61},{"date":"2026-08-27","open":130.0,"high":130.2,"low":128.0,"close":129.52,"volume":6679620,"rsi_14":71.11,"sma_20":125.87,"sma_60":117.02,"sma_120":119.71},{"date":"2026-08-28","open":129.95,"high":130.84,"low":129.37,"close":130.35,"volume":4651732,"rsi_14":65.5,"sma_20":126.37,"sma_60":117.21,"sma_120":119.82},{"date":"2026-08-31","open":132.78,"high":134.28,"low":131.1,"close":132.49,"volume":8845356},{"date":"2026-09-01","open":135.0,"high":136.3,"low":133.64,"close":136.19,"volume":6419236,"rsi_14":67.71,"sma_20":127.95,"sma_60":117.75,"sma_120":120.13},{"date":"2026-09-02","open":134.96,"high":137.37,"low":134.65,"close":137.2,"volume":6020836,"rsi_14":77.07,"sma_20":129.05,"sma_60":118.05,"sma_120":120.27},{"date":"2026-09-03","open":136.39,"high":137.42,"low":135.44,"close":135.72,"volume":4986559},{"date":"2026-09-04","open":134.6,"high":135.42,"low":132.57,"close":134.26,"volume":5497254,"rsi_14":64.37,"sma_20":130.83,"sma_60":118.61,"sma_120":120.5},{"date":"2026-09-08","open":136.15,"high":137.53,"low":134.13,"close":135.04,"volume":5176370},{"date":"2026-09-09","open":137.01,"high":137.87,"low":136.15,"close":136.53,"volume":5552714,"rsi_14":63.18,"sma_20":131.97,"sma_60":119.26,"sma_120":120.71},{"date":"2026-09-10","open":138.75,"high":138.89,"low":134.7,"close":137.04,"volume":5598178,"rsi_14":55.73,"sma_20":132.45,"sma_60":119.67,"sma_120":120.8},{"date":"2026-09-11","open":136.44,"high":137.66,"low":135.53,"close":137.35,"volume":5524352,"rsi_14":56.51,"sma_20":133.09,"sma_60":120.11,"sma_120":120.88},{"date":"2026-09-14","open":138.89,"high":139.81,"low":136.05,"close":136.67,"volume":6581167,"rsi_14":59.11,"sma_20":133.59,"sma_60":120.53,"sma_120":120.96},{"date":"2026-09-15","open":137.57,"high":141.62,"low":136.32,"close":141.22,"volume":6562639},{"date":"2026-09-16","open":138.42,"high":139.19,"low":132.38,"close":132.54,"volume":9049841,"rsi_14":53.36,"sma_20":134.41,"sma_60":121.47,"sma_120":121.09},{"date":"2026-09-17","open":131.3,"high":133.4,"low":130.97,"close":133.19,"volume":7330342,"rsi_14":56.49,"sma_20":134.54,"sma_60":121.86,"sma_120":121.09},{"date":"2026-09-18","open":132.84,"high":133.33,"low":131.48,"close":131.83,"volume":18520087,"rsi_14":52.53,"sma_20":134.39,"sma_60":122.27,"sma_120":121.08},{"date":"2026-09-21","open":130.28,"high":130.95,"low":127.24,"close":127.53,"volume":6157047,"rsi_14":41.99,"sma_20":134.02,"sma_60":122.62,"sma_120":121.03},{"date":"2026-09-22","open":125.98,"high":127.26,"low":124.47,"close":125.27,"volume":9070090},{"date":"2026-09-23","open":126.2,"high":129.5,"low":125.85,"close":128.09,"volume":5060431,"rsi_14":35.46,"sma_20":133.43,"sma_60":123.34,"sma_120":120.97},{"date":"2026-09-24","open":129.59,"high":130.97,"low":128.67,"close":129.34,"volume":5362094,"rsi_14":39.74,"sma_20":133.37,"sma_60":123.77,"sma_120":120.96},{"date":"2026-09-25","open":127.4,"high":128.56,"low":126.97,"close":127.3,"volume":5083401,"rsi_14":39.02,"sma_20":133.26,"sma_60":124.17,"sma_120":120.93},{"date":"2026-09-28","open":129.36,"high":129.36,"low":125.82,"close":126.04,"volume":6198076,"rsi_14":36.01,"sma_20":133.04,"sma_60":124.52,"sma_120":120.88},{"date":"2026-09-29","open":123.63,"high":126.18,"low":123.46,"close":125.44,"volume":7506693,"rsi_14":32.27,"sma_20":132.69,"sma_60":124.89,"sma_120":120.88},{"date":"2026-09-30","open":125.93,"high":126.56,"low":124.95,"close":125.15,"volume":6491194,"rsi_14":30.85,"sma_20":132.14,"sma_60":125.17,"sma_120":120.89},{"date":"2026-10-01","open":124.35,"high":127.34,"low":124.23,"close":127.06,"volume":6070499,"rsi_14":34.24,"sma_20":131.63,"sma_60":125.44,"sma_120":120.93},{"date":"2026-10-02","open":125.01,"high":127.13,"low":125.01,"close":126.75,"volume":5245295,"rsi_14":34.7,"sma_20":131.19,"sma_60":125.75,"sma_120":120.96},{"date":"2026-10-05","open":127.0,"high":128.85,"low":124.81,"close":128.4,"volume":5707670,"rsi_14":28.18,"sma_20":130.89,"sma_60":126.07,"sma_120":121.04},{"date":"2026-10-06","open":128.19,"high":130.07,"low":127.78,"close":129.35,"volume":5839323},{"date":"2026-10-07","open":131.29,"high":132.12,"low":128.68,"close":129.84,"volume":4791900,"rsi_14":42.21,"sma_20":130.27,"sma_60":126.65,"sma_120":121.19},{"date":"2026-10-08","open":132.76,"high":134.77,"low":132.13,"close":134.19,"volume":6074580,"rsi_14":54.88,"sma_20":130.13,"sma_60":127.03,"sma_120":121.35},{"date":"2026-10-09","open":133.85,"high":135.56,"low":132.94,"close":134.1,"volume":3838954,"rsi_14":66.21,"sma_20":129.97,"sma_60":127.38,"sma_120":121.49},{"date":"2026-10-12","open":136.01,"high":137.63,"low":135.76,"close":137.56,"volume":4419677,"rsi_14":78.62,"sma_20":130.01,"sma_60":127.76,"sma_120":121.64},{"date":"2026-10-13","open":138.47,"high":141.06,"low":138.0,"close":140.9,"volume":6524088,"rsi_14":79.17,"sma_20":130.0,"sma_60":128.18,"sma_120":121.79},{"date":"2026-10-14","open":142.0,"high":142.54,"low":140.9,"close":142.34,"volume":5672268,"rsi_14":79.29,"sma_20":130.48,"sma_60":128.6,"sma_120":121.94},{"date":"2026-10-15","open":143.0,"high":143.13,"low":140.81,"close":141.73,"volume":8342130,"rsi_14":84.85,"sma_20":130.91,"sma_60":128.98,"sma_120":122.11},{"date":"2026-10-16","open":142.69,"high":146.59,"low":142.24,"close":146.51,"volume":7767309,"rsi_14":92.17,"sma_20":131.64,"sma_60":129.42,"sma_120":122.31},{"date":"2026-10-19","open":145.73,"high":146.69,"low":144.27,"close":145.24,"volume":4342938,"rsi_14":89.7,"sma_20":132.53,"sma_60":129.83,"sma_120":122.49},{"date":"2026-10-20","open":147.15,"high":147.15,"low":142.8,"close":145.95,"volume":5317100,"rsi_14":91.02,"sma_20":133.56,"sma_60":130.34,"sma_120":122.63},{"date":"2026-10-21","open":145.61,"high":147.41,"low":143.94,"close":145.67,"volume":6295368,"rsi_14":89.25,"sma_20":134.44,"sma_60":130.87,"sma_120":122.8},{"date":"2026-10-22","open":146.89,"high":147.55,"low":143.33,"close":145.63,"volume":5574983,"rsi_14":90.35,"sma_20":135.26,"sma_60":131.33,"sma_120":122.99}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.760000000000001,"pbr":2.36,"per":18.77,"roa":3.16,"roe":6.02,"grade":"C","comment":"PER 18.77배, ROE 6.02%","revenue":62419000000.0,"analysis":"PER 18.8배입니다. ROE 6.0%입니다. 시가총액 1774.57억. 매출 624.19억, 영업이익 141.54억.","eps_basis":"TTM","debt_ratio":0.007069733278244503,"market_cap":177420156239,"net_income":9282000000.0,"total_debt":462000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":100.0,"total_assets":124261000000.0,"total_equity":65349000000.0,"profit_margin":14.87,"revenue_basis":"TTM","dividend_yield":2.91,"net_income_basis":"TTM","operating_income":14154000000.0,"operating_margin":22.68,"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 90 과매수 구간"],"backtest_top3":[],"current_price":145.63,"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":42.24},{"date":"2016-10-25","close":41.81},{"date":"2016-10-26","close":41.8},{"date":"2016-10-27","close":44.0},{"date":"2016-10-28","close":44.97},{"date":"2016-10-31","close":43.45},{"date":"2016-11-01","close":43.54},{"date":"2016-11-02","close":43.23},{"date":"2016-11-03","close":43.6},{"date":"2016-11-04","close":42.76},{"date":"2016-11-07","close":43.92},{"date":"2016-11-08","close":44.33},{"date":"2016-11-09","close":45.73},{"date":"2016-11-10","close":44.78},{"date":"2016-11-11","close":43.94},{"date":"2016-11-14","close":44.13},{"date":"2016-11-15","close":45.28},{"date":"2016-11-16","close":44.38},{"date":"2016-11-17","close":43.61},{"date":"2016-11-18","close":44.76},{"date":"2016-11-21","close":46.36},{"date":"2016-11-22","close":46.07},{"date":"2016-11-23","close":46.3},{"date":"2016-11-25","close":45.75},{"date":"2016-11-28","close":45.5},{"date":"2016-11-29","close":44.23},{"date":"2016-11-30","close":48.52},{"date":"2016-12-01","close":48.22},{"date":"2016-12-02","close":48.12},{"date":"2016-12-05","close":48.88},{"date":"2016-12-06","close":49.9},{"date":"2016-12-07","close":49.9},{"date":"2016-12-08","close":49.78},{"date":"2016-12-09","close":50.77},{"date":"2016-12-12","close":51.38},{"date":"2016-12-13","close":52.64},{"date":"2016-12-14","close":51.49},{"date":"2016-12-15","close":51.74},{"date":"2016-12-16","close":51.94},{"date":"2016-12-19","close":51.98},{"date":"2016-12-20","close":51.55},{"date":"2016-12-21","close":51.48},{"date":"2016-12-22","close":51.54},{"date":"2016-12-23","close":51.37},{"date":"2016-12-27","close":51.6},{"date":"2016-12-28","close":50.77},{"date":"2016-12-29","close":50.54},{"date":"2016-12-30","close":50.14},{"date":"2017-01-03","close":50.61},{"date":"2017-01-04","close":51.08},{"date":"2017-01-05","close":50.93},{"date":"2017-01-06","close":50.74},{"date":"2017-01-09","close":49.66},{"date":"2017-01-10","close":49.66},{"date":"2017-01-11","close":51.22},{"date":"2017-01-12","close":50.15},{"date":"2017-01-13","close":50.59},{"date":"2017-01-17","close":50.15},{"date":"2017-01-18","close":50.27},{"date":"2017-01-19","close":49.86},{"date":"2017-01-20","close":50.73},{"date":"2017-01-23","close":49.94},{"date":"2017-01-24","close":50.27},{"date":"2017-01-25","close":50.69},{"date":"2017-01-26","close":50.63},{"date":"2017-01-27","close":49.43},{"date":"2017-01-30","close":47.48},{"date":"2017-01-31","close":48.76},{"date":"2017-02-01","close":48.5},{"date":"2017-02-02","close":48.69},{"date":"2017-02-03","close":50.43},{"date":"2017-02-06","close":50.09},{"date":"2017-02-07","close":49.42},{"date":"2017-02-08","close":49.6},{"date":"2017-02-09","close":49.81},{"date":"2017-02-10","close":50.14},{"date":"2017-02-13","close":49.7},{"date":"2017-02-14","close":50.14},{"date":"2017-02-15","close":49.36},{"date":"2017-02-16","close":48.34},{"date":"2017-02-17","close":47.51},{"date":"2017-02-21","close":48.13},{"date":"2017-02-22","close":47.1},{"date":"2017-02-23","close":47.3},{"date":"2017-02-24","close":47.04},{"date":"2017-02-27","close":47.36},{"date":"2017-02-28","close":47.57},{"date":"2017-03-01","close":49.05},{"date":"2017-03-02","close":48.21},{"date":"2017-03-03","close":47.82},{"date":"2017-03-06","close":48.32},{"date":"2017-03-07","close":47.72},{"date":"2017-03-08","close":45.91},{"date":"2017-03-09","close":46.48},{"date":"2017-03-10","close":45.67},{"date":"2017-03-13","close":45.84},{"date":"2017-03-14","close":44.94},{"date":"2017-03-15","close":45.84},{"date":"2017-03-16","close":45.84},{"date":"2017-03-17","close":45.69},{"date":"2017-03-20","close":45.86},{"date":"2017-03-21","close":45.18},{"date":"2017-03-22","close":44.65},{"date":"2017-03-23","close":44.48},{"date":"2017-03-24","close":44.1},{"date":"2017-03-27","close":44.29},{"date":"2017-03-28","close":45.38},{"date":"2017-03-29","close":45.95},{"date":"2017-03-30","close":50.0},{"date":"2017-03-31","close":49.87},{"date":"2017-04-03","close":49.45},{"date":"2017-04-04","close":49.73},{"date":"2017-04-05","close":49.11},{"date":"2017-04-06","close":49.81},{"date":"2017-04-07","close":49.54},{"date":"2017-04-10","close":50.15},{"date":"2017-04-11","close":50.15},{"date":"2017-04-12","close":49.44},{"date":"2017-04-13","close":48.62},{"date":"2017-04-17","close":48.95},{"date":"2017-04-18","close":48.69},{"date":"2017-04-19","close":48.0},{"date":"2017-04-20","close":47.95},{"date":"2017-04-21","close":47.74},{"date":"2017-04-24","close":47.91},{"date":"2017-04-25","close":48.79},{"date":"2017-04-26","close":48.34},{"date":"2017-04-27","close":47.86},{"date":"2017-04-28","close":47.91},{"date":"2017-05-01","close":47.48},{"date":"2017-05-02","close":46.7},{"date":"2017-05-03","close":47.08},{"date":"2017-05-04","close":45.92},{"date":"2017-05-05","close":46.77},{"date":"2017-05-08","close":47.13},{"date":"2017-05-09","close":46.27},{"date":"2017-05-10","close":47.61},{"date":"2017-05-11","close":47.42},{"date":"2017-05-12","close":46.97},{"date":"2017-05-15","close":47.44},{"date":"2017-05-16","close":47.13},{"date":"2017-05-17","close":46.41},{"date":"2017-05-18","close":46.42},{"date":"2017-05-19","close":47.48},{"date":"2017-05-22","close":46.93},{"date":"2017-05-23","close":46.76},{"date":"2017-05-24","close":46.67},{"date":"2017-05-25","close":45.05},{"date":"2017-05-26","close":45.35},{"date":"2017-05-30","close":44.79},{"date":"2017-05-31","close":44.69},{"date":"2017-06-01","close":44.86},{"date":"2017-06-02","close":44.26},{"date":"2017-06-05","close":44.02},{"date":"2017-06-06","close":44.48},{"date":"2017-06-07","close":43.56},{"date":"2017-06-08","close":43.07},{"date":"2017-06-09","close":44.82},{"date":"2017-06-12","close":45.72},{"date":"2017-06-13","close":46.43},{"date":"2017-06-14","close":45.42},{"date":"2017-06-15","close":45.39},{"date":"2017-06-16","close":46.53},{"date":"2017-06-19","close":46.36},{"date":"2017-06-20","close":45.82},{"date":"2017-06-21","close":44.95},{"date":"2017-06-22","close":44.81},{"date":"2017-06-23","close":44.83},{"date":"2017-06-26","close":44.23},{"date":"2017-06-27","close":43.97},{"date":"2017-06-28","close":43.96},{"date":"2017-06-29","close":44.08},{"date":"2017-06-30","close":43.96},{"date":"2017-07-03","close":45.66},{"date":"2017-07-05","close":44.16},{"date":"2017-07-06","close":43.31},{"date":"2017-07-07","close":43.0},{"date":"2017-07-10","close":43.24},{"date":"2017-07-11","close":43.35},{"date":"2017-07-12","close":43.24},{"date":"2017-07-13","close":43.25},{"date":"2017-07-14","close":43.45},{"date":"2017-07-17","close":43.19},{"date":"2017-07-18","close":43.07},{"date":"2017-07-19","close":43.66},{"date":"2017-07-20","close":43.23},{"date":"2017-07-21","close":42.65},{"date":"2017-07-24","close":42.61},{"date":"2017-07-25","close":43.65},{"date":"2017-07-26","close":43.7},{"date":"2017-07-27","close":44.66},{"date":"2017-07-28","close":45.26},{"date":"2017-07-31","close":45.37},{"date":"2017-08-01","close":44.75},{"date":"2017-08-02","close":45.61},{"date":"2017-08-03","close":44.91},{"date":"2017-08-04","close":45.56},{"date":"2017-08-07","close":45.17},{"date":"2017-08-08","close":45.63},{"date":"2017-08-09","close":45.65},{"date":"2017-08-10","close":44.97},{"date":"2017-08-11","close":44.79},{"date":"2017-08-14","close":44.54},{"date":"2017-08-15","close":44.5},{"date":"2017-08-16","close":43.69},{"date":"2017-08-17","close":43.0},{"date":"2017-08-18","close":43.11},{"date":"2017-08-21","close":42.5},{"date":"2017-08-22","close":43.19},{"date":"2017-08-23","close":43.69},{"date":"2017-08-24","close":43.3},{"date":"2017-08-25","close":43.58},{"date":"2017-08-28","close":43.05},{"date":"2017-08-29","close":42.85},{"date":"2017-08-30","close":43.41},{"date":"2017-08-31","close":43.66},{"date":"2017-09-01","close":44.24},{"date":"2017-09-05","close":44.39},{"date":"2017-09-06","close":45.06},{"date":"2017-09-07","close":45.11},{"date":"2017-09-08","close":44.47},{"date":"2017-09-11","close":44.93},{"date":"2017-09-12","close":44.93},{"date":"2017-09-13","close":45.56},{"date":"2017-09-14","close":45.83},{"date":"2017-09-15","close":46.51},{"date":"2017-09-18","close":47.09},{"date":"2017-09-19","close":47.55},{"date":"2017-09-20","close":48.33},{"date":"2017-09-21","close":48.69},{"date":"2017-09-22","close":49.08},{"date":"2017-09-25","close":49.98},{"date":"2017-09-26","close":49.67},{"date":"2017-09-27","close":50.22},{"date":"2017-09-28","close":50.0},{"date":"2017-09-29","close":50.05},{"date":"2017-10-02","close":50.31},{"date":"2017-10-03","close":49.24},{"date":"2017-10-04","close":49.31},{"date":"2017-10-05","close":49.7},{"date":"2017-10-06","close":48.86},{"date":"2017-10-09","close":48.91},{"date":"2017-10-10","close":49.19},{"date":"2017-10-11","close":49.6},{"date":"2017-10-12","close":49.81},{"date":"2017-10-13","close":49.4},{"date":"2017-10-16","close":49.72},{"date":"2017-10-17","close":49.72},{"date":"2017-10-18","close":49.71},{"date":"2017-10-19","close":49.71},{"date":"2017-10-20","close":50.25},{"date":"2017-10-23","close":50.26},{"date":"2017-10-24","close":50.99},{"date":"2017-10-25","close":49.96},{"date":"2017-10-26","close":51.46},{"date":"2017-10-27","close":51.21},{"date":"2017-10-30","close":51.39},{"date":"2017-10-31","close":51.15},{"date":"2017-11-01","close":52.1},{"date":"2017-11-02","close":52.48},{"date":"2017-11-03","close":52.96},{"date":"2017-11-06","close":53.67},{"date":"2017-11-07","close":53.48},{"date":"2017-11-08","close":53.52},{"date":"2017-11-09","close":53.53},{"date":"2017-11-10","close":52.99},{"date":"2017-11-13","close":52.57},{"date":"2017-11-14","close":51.23},{"date":"2017-11-15","close":50.49},{"date":"2017-11-16","close":50.22},{"date":"2017-11-17","close":50.13},{"date":"2017-11-20","close":50.08},{"date":"2017-11-21","close":50.01},{"date":"2017-11-22","close":50.22},{"date":"2017-11-24","close":50.47},{"date":"2017-11-27","close":49.16},{"date":"2017-11-28","close":50.13},{"date":"2017-11-29","close":50.73},{"date":"2017-11-30","close":50.88},{"date":"2017-12-01","close":51.74},{"date":"2017-12-04","close":51.29},{"date":"2017-12-05","close":51.23},{"date":"2017-12-06","close":50.38},{"date":"2017-12-07","close":50.54},{"date":"2017-12-08","close":51.57},{"date":"2017-12-11","close":51.69},{"date":"2017-12-12","close":51.96},{"date":"2017-12-13","close":51.68},{"date":"2017-12-14","close":52.31},{"date":"2017-12-15","close":52.17},{"date":"2017-12-18","close":52.34},{"date":"2017-12-19","close":52.68},{"date":"2017-12-20","close":54.25},{"date":"2017-12-21","close":55.95},{"date":"2017-12-22","close":55.5},{"date":"2017-12-26","close":56.23},{"date":"2017-12-27","close":55.59},{"date":"2017-12-28","close":55.18},{"date":"2017-12-29","close":54.89},{"date":"2018-01-02","close":42.0425},{"date":"2018-01-03","close":42.8177},{"date":"2018-01-04","close":43.3117},{"date":"2018-01-05","close":43.2281},{"date":"2018-01-08","close":43.6689},{"date":"2018-01-09","close":44.026},{"date":"2018-01-10","close":43.8133},{"date":"2018-01-11","close":44.976},{"date":"2018-01-12","close":45.6372},{"date":"2018-01-16","close":44.7176},{"date":"2018-01-17","close":45.4928},{"date":"2018-01-18","close":45.4168},{"date":"2018-01-19","close":45.4092},{"date":"2018-01-22","close":46.1084},{"date":"2018-01-23","close":45.9564},{"date":"2018-01-24","close":45.9716},{"date":"2018-01-25","close":45.204},{"date":"2018-01-26","close":45.8956},{"date":"2018-01-29","close":45.3408},{"date":"2018-01-30","close":44.4288},{"date":"2018-01-31","close":44.6948},{"date":"2018-02-01","close":45.1052},{"date":"2018-02-02","close":43.8664},{"date":"2018-02-05","close":42.5137},{"date":"2018-02-06","close":42.5137},{"date":"2018-02-07","close":42.2781},{"date":"2018-02-08","close":40.4617},{"date":"2018-02-09","close":39.7473},{"date":"2018-02-12","close":40.8094},{"date":"2018-02-13","close":40.7406},{"date":"2018-02-14","close":42.4139},{"date":"2018-02-15","close":41.6728},{"date":"2018-02-16","close":41.7568},{"date":"2018-02-20","close":41.902},{"date":"2018-02-21","close":41.0691},{"date":"2018-02-22","close":41.9555},{"date":"2018-02-23","close":43.5906},{"date":"2018-02-26","close":43.2391},{"date":"2018-02-27","close":42.6584},{"date":"2018-02-28","close":41.497},{"date":"2018-03-01","close":41.1685},{"date":"2018-03-02","close":41.306},{"date":"2018-03-05","close":41.2525},{"date":"2018-03-06","close":41.306},{"date":"2018-03-07","close":41.3136},{"date":"2018-03-08","close":40.9316},{"date":"2018-03-09","close":42.0701},{"date":"2018-03-12","close":41.8256},{"date":"2018-03-13","close":41.2296},{"date":"2018-03-14","close":41.2296},{"date":"2018-03-15","close":41.2831},{"date":"2018-03-16","close":41.9708},{"date":"2018-03-19","close":40.9316},{"date":"2018-03-20","close":41.795},{"date":"2018-03-21","close":43.583},{"date":"2018-03-22","close":43.1704},{"date":"2018-03-23","close":44.1178},{"date":"2018-03-26","close":45.1417},{"date":"2018-03-27","close":45.1875},{"date":"2018-03-28","close":44.8742},{"date":"2018-03-29","close":45.3021},{"date":"2018-04-02","close":44.3852},{"date":"2018-04-03","close":45.8675},{"date":"2018-04-04","close":45.5084},{"date":"2018-04-05","close":46.1961},{"date":"2018-04-06","close":45.2792},{"date":"2018-04-09","close":46.3184},{"date":"2018-04-10","close":47.6326},{"date":"2018-04-11","close":48.3126},{"date":"2018-04-12","close":48.3202},{"date":"2018-04-13","close":49.5886},{"date":"2018-04-16","close":50.2228},{"date":"2018-04-17","close":50.8188},{"date":"2018-04-18","close":50.75},{"date":"2018-04-19","close":50.6659},{"date":"2018-04-20","close":50.2686},{"date":"2018-04-23","close":50.0318},{"date":"2018-04-24","close":49.9019},{"date":"2018-04-25","close":49.7109},{"date":"2018-04-26","close":51.1703},{"date":"2018-04-27","close":49.6268},{"date":"2018-04-30","close":50.047},{"date":"2018-05-01","close":50.2075},{"date":"2018-05-02","close":50.0088},{"date":"2018-05-03","close":50.4214},{"date":"2018-05-04","close":51.0862},{"date":"2018-05-07","close":51.0174},{"date":"2018-05-08","close":51.7586},{"date":"2018-05-09","close":52.4921},{"date":"2018-05-10","close":52.9811},{"date":"2018-05-11","close":53.2765},{"date":"2018-05-14","close":53.3916},{"date":"2018-05-15","close":53.7752},{"date":"2018-05-16","close":53.5911},{"date":"2018-05-17","close":54.2125},{"date":"2018-05-18","close":53.3609},{"date":"2018-05-21","close":54.2125},{"date":"2018-05-22","close":53.8059},{"date":"2018-05-23","close":53.031},{"date":"2018-05-24","close":52.5169},{"date":"2018-05-25","close":50.2306},{"date":"2018-05-29","close":50.4147},{"date":"2018-05-30","close":52.21},{"date":"2018-05-31","close":51.7037},{"date":"2018-06-01","close":52.3942},{"date":"2018-06-04","close":52.095},{"date":"2018-06-05","close":51.8341},{"date":"2018-06-06","close":52.0796},{"date":"2018-06-07","close":53.3072},{"date":"2018-06-08","close":53.2688},{"date":"2018-06-11","close":54.0821},{"date":"2018-06-12","close":53.2688},{"date":"2018-06-13","close":53.4146},{"date":"2018-06-14","close":52.2714},{"date":"2018-06-15","close":50.1462},{"date":"2018-06-18","close":51.0975},{"date":"2018-06-19","close":50.8367},{"date":"2018-06-20","close":51.765},{"date":"2018-06-21","close":49.9544},{"date":"2018-06-22","close":52.0029},{"date":"2018-06-25","close":50.7446},{"date":"2018-06-26","close":51.6653},{"date":"2018-06-27","close":52.7394},{"date":"2018-06-28","close":52.4862},{"date":"2018-06-29","close":53.4146},{"date":"2018-07-02","close":52.6243},{"date":"2018-07-03","close":53.3686},{"date":"2018-07-05","close":52.8852},{"date":"2018-07-06","close":53.4376},{"date":"2018-07-09","close":54.4734},{"date":"2018-07-10","close":55.0411},{"date":"2018-07-11","close":53.7445},{"date":"2018-07-12","close":54.8186},{"date":"2018-07-13","close":55.2406},{"date":"2018-07-16","close":54.1511},{"date":"2018-07-17","close":53.921},{"date":"2018-07-18","close":53.9747},{"date":"2018-07-19","close":53.4683},{"date":"2018-07-20","close":53.9344},{"date":"2018-07-23","close":53.9113},{"date":"2018-07-24","close":54.5815},{"date":"2018-07-25","close":55.09},{"date":"2018-07-26","close":55.3134},{"date":"2018-07-27","close":55.0437},{"date":"2018-07-30","close":55.6754},{"date":"2018-07-31","close":55.5984},{"date":"2018-08-01","close":55.3211},{"date":"2018-08-02","close":55.1285},{"date":"2018-08-03","close":54.9205},{"date":"2018-08-06","close":55.2594},{"date":"2018-08-07","close":56.1608},{"date":"2018-08-08","close":54.9975},{"date":"2018-08-09","close":55.2748},{"date":"2018-08-10","close":55.4212},{"date":"2018-08-13","close":54.751},{"date":"2018-08-14","close":55.583},{"date":"2018-08-15","close":52.2472},{"date":"2018-08-16","close":53.4721},{"date":"2018-08-17","close":53.7495},{"date":"2018-08-20","close":54.3273},{"date":"2018-08-21","close":54.6123},{"date":"2018-08-22","close":55.4674},{"date":"2018-08-23","close":55.506},{"date":"2018-08-24","close":55.9374},{"date":"2018-08-27","close":56.1146},{"date":"2018-08-28","close":55.506},{"date":"2018-08-29","close":56.6538},{"date":"2018-08-30","close":56.6693},{"date":"2018-08-31","close":56.5691},{"date":"2018-09-04","close":56.3226},{"date":"2018-09-05","close":56.2378},{"date":"2018-09-06","close":54.3427},{"date":"2018-09-07","close":54.0961},{"date":"2018-09-10","close":54.8126},{"date":"2018-09-11","close":55.0591},{"date":"2018-09-12","close":55.4443},{"date":"2018-09-13","close":55.8912},{"date":"2018-09-14","close":56.623},{"date":"2018-09-17","close":57.1931},{"date":"2018-09-18","close":57.8094},{"date":"2018-09-19","close":58.1869},{"date":"2018-09-20","close":58.0559},{"date":"2018-09-21","close":58.7647},{"date":"2018-09-24","close":59.3656},{"date":"2018-09-25","close":60.1744},{"date":"2018-09-26","close":59.535},{"date":"2018-09-27","close":59.7199},{"date":"2018-09-28","close":59.6275},{"date":"2018-10-01","close":61.5458},{"date":"2018-10-02","close":60.3054},{"date":"2018-10-03","close":60.5288},{"date":"2018-10-04","close":60.3054},{"date":"2018-10-05","close":60.3902},{"date":"2018-10-08","close":60.3054},{"date":"2018-10-09","close":61.1683},{"date":"2018-10-10","close":57.8479},{"date":"2018-10-11","close":56.076},{"date":"2018-10-12","close":57.1166},{"date":"2018-10-15","close":56.6833},{"date":"2018-10-16","close":57.0934},{"date":"2018-10-17","close":56.0722},{"date":"2018-10-18","close":56.1573},{"date":"2018-10-19","close":56.0799},{"date":"2018-10-22","close":55.7395},{"date":"2018-10-23","close":53.5502},{"date":"2018-10-24","close":50.8193},{"date":"2018-10-25","close":52.6218},{"date":"2018-10-26","close":52.9777},{"date":"2018-10-29","close":52.1035},{"date":"2018-10-30","close":53.7823},{"date":"2018-10-31","close":54.0762},{"date":"2018-11-01","close":53.8287},{"date":"2018-11-02","close":52.4826},{"date":"2018-11-05","close":53.4032},{"date":"2018-11-06","close":53.7668},{"date":"2018-11-07","close":54.1768},{"date":"2018-11-08","close":51.7631},{"date":"2018-11-09","close":51.6238},{"date":"2018-11-12","close":50.3938},{"date":"2018-11-13","close":49.2952},{"date":"2018-11-14","close":49.6047},{"date":"2018-11-15","close":50.4479},{"date":"2018-11-16","close":51.1519},{"date":"2018-11-19","close":51.3995},{"date":"2018-11-20","close":49.5041},{"date":"2018-11-21","close":50.6568},{"date":"2018-11-23","close":49.3571},{"date":"2018-11-26","close":50.0534},{"date":"2018-11-27","close":50.5021},{"date":"2018-11-28","close":51.3299},{"date":"2018-11-29","close":51.7321},{"date":"2018-11-30","close":51.1984},{"date":"2018-12-03","close":53.4651},{"date":"2018-12-04","close":51.7708},{"date":"2018-12-06","close":51.531},{"date":"2018-12-07","close":50.9895},{"date":"2018-12-10","close":50.4402},{"date":"2018-12-11","close":50.6259},{"date":"2018-12-12","close":50.4944},{"date":"2018-12-13","close":51.1597},{"date":"2018-12-14","close":49.9373},{"date":"2018-12-17","close":48.8311},{"date":"2018-12-18","close":47.895},{"date":"2018-12-19","close":47.4076},{"date":"2018-12-20","close":46.4174},{"date":"2018-12-21","close":46.2626},{"date":"2018-12-24","close":44.1042},{"date":"2018-12-26","close":47.5778},{"date":"2018-12-27","close":48.1425},{"date":"2018-12-28","close":47.7093},{"date":"2018-12-31","close":48.2354},{"date":"2019-01-02","close":49.0322},{"date":"2019-01-03","close":48.1039},{"date":"2019-01-04","close":49.3184},{"date":"2019-01-07","close":49.1018},{"date":"2019-01-08","close":49.7594},{"date":"2019-01-09","close":51.4072},{"date":"2019-01-10","close":52.5599},{"date":"2019-01-11","close":51.3608},{"date":"2019-01-14","close":50.7574},{"date":"2019-01-15","close":51.0823},{"date":"2019-01-16","close":50.7961},{"date":"2019-01-17","close":51.8791},{"date":"2019-01-18","close":52.529},{"date":"2019-01-22","close":50.8657},{"date":"2019-01-23","close":50.9508},{"date":"2019-01-24","close":51.1519},{"date":"2019-01-25","close":51.825},{"date":"2019-01-28","close":50.5562},{"date":"2019-01-29","close":50.5176},{"date":"2019-01-30","close":50.8193},{"date":"2019-01-31","close":52.3665},{"date":"2019-02-01","close":53.1324},{"date":"2019-02-04","close":54.0994},{"date":"2019-02-05","close":53.5811},{"date":"2019-02-06","close":53.4651},{"date":"2019-02-07","close":52.204},{"date":"2019-02-08","close":51.493},{"date":"2019-02-11","close":51.866},{"date":"2019-02-12","close":52.4178},{"date":"2019-02-13","close":52.6742},{"date":"2019-02-14","close":53.7},{"date":"2019-02-15","close":54.5394},{"date":"2019-02-19","close":54.0031},{"date":"2019-02-20","close":54.9046},{"date":"2019-02-21","close":54.586},{"date":"2019-02-22","close":54.3761},{"date":"2019-02-25","close":53.8166},{"date":"2019-02-26","close":53.5602},{"date":"2019-02-27","close":53.7933},{"date":"2019-02-28","close":52.7286},{"date":"2019-03-01","close":53.5679},{"date":"2019-03-04","close":54.3218},{"date":"2019-03-05","close":53.6301},{"date":"2019-03-06","close":53.0706},{"date":"2019-03-07","close":52.8063},{"date":"2019-03-08","close":50.848},{"date":"2019-03-11","close":51.1899},{"date":"2019-03-12","close":51.0034},{"date":"2019-03-13","close":52.3401},{"date":"2019-03-14","close":52.0836},{"date":"2019-03-15","close":52.5266},{"date":"2019-03-18","close":52.5421},{"date":"2019-03-19","close":52.3401},{"date":"2019-03-20","close":52.4877},{"date":"2019-03-21","close":52.954},{"date":"2019-03-22","close":51.3453},{"date":"2019-03-25","close":52.1225},{"date":"2019-03-26","close":53.2804},{"date":"2019-03-27","close":52.7752},{"date":"2019-03-28","close":52.3634},{"date":"2019-03-29","close":51.866},{"date":"2019-04-01","close":52.6043},{"date":"2019-04-02","close":51.5629},{"date":"2019-04-03","close":50.9101},{"date":"2019-04-04","close":50.6381},{"date":"2019-04-05","close":51.3842},{"date":"2019-04-08","close":51.7184},{"date":"2019-04-09","close":51.0578},{"date":"2019-04-10","close":52.0448},{"date":"2019-04-11","close":51.5785},{"date":"2019-04-12","close":52.3556},{"date":"2019-04-15","close":51.5551},{"date":"2019-04-16","close":51.1666},{"date":"2019-04-17","close":51.1199},{"date":"2019-04-18","close":51.2132},{"date":"2019-04-22","close":52.037},{"date":"2019-04-23","close":51.6406},{"date":"2019-04-24","close":50.2807},{"date":"2019-04-25","close":49.7134},{"date":"2019-04-26","close":48.7886},{"date":"2019-04-29","close":48.6875},{"date":"2019-04-30","close":49.0528},{"date":"2019-05-01","close":48.7031},{"date":"2019-05-02","close":47.6306},{"date":"2019-05-03","close":48.1902},{"date":"2019-05-06","close":48.0891},{"date":"2019-05-07","close":47.4053},{"date":"2019-05-08","close":47.7394},{"date":"2019-05-09","close":47.8249},{"date":"2019-05-10","close":48.3599},{"date":"2019-05-13","close":47.7898},{"date":"2019-05-14","close":48.6723},{"date":"2019-05-15","close":48.4536},{"date":"2019-05-16","close":48.8675},{"date":"2019-05-17","close":48.5005},{"date":"2019-05-20","close":48.7738},{"date":"2019-05-21","close":49.6876},{"date":"2019-05-22","close":49.2424},{"date":"2019-05-23","close":46.4699},{"date":"2019-05-24","close":46.7666},{"date":"2019-05-28","close":46.8994},{"date":"2019-05-29","close":46.9697},{"date":"2019-05-30","close":46.0403},{"date":"2019-05-31","close":46.0481},{"date":"2019-06-03","close":46.4074},{"date":"2019-06-04","close":46.1574},{"date":"2019-06-05","close":44.5798},{"date":"2019-06-06","close":45.4546},{"date":"2019-06-07","close":46.0481},{"date":"2019-06-10","close":46.2824},{"date":"2019-06-11","close":45.8685},{"date":"2019-06-12","close":45.7279},{"date":"2019-06-13","close":46.1262},{"date":"2019-06-14","close":45.9388},{"date":"2019-06-17","close":46.0872},{"date":"2019-06-18","close":46.7276},{"date":"2019-06-19","close":46.587},{"date":"2019-06-20","close":47.4071},{"date":"2019-06-21","close":47.1181},{"date":"2019-06-24","close":47.2665},{"date":"2019-06-25","close":46.6807},{"date":"2019-06-26","close":49.0081},{"date":"2019-06-27","close":47.8522},{"date":"2019-06-28","close":47.6414},{"date":"2019-07-01","close":48.6176},{"date":"2019-07-02","close":46.9384},{"date":"2019-07-03","close":47.2509},{"date":"2019-07-05","close":46.7823},{"date":"2019-07-08","close":46.7744},{"date":"2019-07-09","close":46.7744},{"date":"2019-07-10","close":47.8054},{"date":"2019-07-11","close":48.0006},{"date":"2019-07-12","close":48.2349},{"date":"2019-07-15","close":47.368},{"date":"2019-07-16","close":46.6651},{"date":"2019-07-17","close":46.6885},{"date":"2019-07-18","close":47.1103},{"date":"2019-07-19","close":47.3575},{"date":"2019-07-22","close":47.4439},{"date":"2019-07-23","close":47.3183},{"date":"2019-07-24","close":47.1613},{"date":"2019-07-25","close":46.3449},{"date":"2019-07-26","close":46.1173},{"date":"2019-07-29","close":45.6777},{"date":"2019-07-30","close":46.7139},{"date":"2019-07-31","close":46.3763},{"date":"2019-08-01","close":46.1565},{"date":"2019-08-02","close":44.3275},{"date":"2019-08-05","close":42.9224},{"date":"2019-08-06","close":42.5692},{"date":"2019-08-07","close":41.8549},{"date":"2019-08-08","close":43.2286},{"date":"2019-08-09","close":42.3965},{"date":"2019-08-12","close":41.6979},{"date":"2019-08-13","close":42.2866},{"date":"2019-08-14","close":40.646},{"date":"2019-08-15","close":39.9631},{"date":"2019-08-16","close":40.4027},{"date":"2019-08-19","close":42.3416},{"date":"2019-08-20","close":41.376},{"date":"2019-08-21","close":41.3132},{"date":"2019-08-22","close":41.0228},{"date":"2019-08-23","close":39.5785},{"date":"2019-08-26","close":40.3242},{"date":"2019-08-27","close":40.018},{"date":"2019-08-28","close":40.7795},{"date":"2019-08-29","close":41.0463},{"date":"2019-08-30","close":40.96},{"date":"2019-09-03","close":40.8501},{"date":"2019-09-04","close":41.8392},{"date":"2019-09-05","close":41.9491},{"date":"2019-09-06","close":42.0982},{"date":"2019-09-09","close":43.1501},{"date":"2019-09-10","close":44.2098},{"date":"2019-09-11","close":44.9006},{"date":"2019-09-12","close":44.2333},{"date":"2019-09-13","close":45.0105},{"date":"2019-09-16","close":49.0845},{"date":"2019-09-17","close":48.0562},{"date":"2019-09-18","close":47.1064},{"date":"2019-09-19","close":47.075},{"date":"2019-09-20","close":47.7422},{"date":"2019-09-23","close":47.2398},{"date":"2019-09-24","close":46.549},{"date":"2019-09-25","close":46.6903},{"date":"2019-09-26","close":45.2774},{"date":"2019-09-27","close":45.4501},{"date":"2019-09-30","close":44.7279},{"date":"2019-10-01","close":43.2914},{"date":"2019-10-02","close":41.6586},{"date":"2019-10-03","close":42.1218},{"date":"2019-10-04","close":41.9962},{"date":"2019-10-07","close":42.8596},{"date":"2019-10-08","close":42.3102},{"date":"2019-10-09","close":43.1265},{"date":"2019-10-10","close":43.8644},{"date":"2019-10-11","close":44.2961},{"date":"2019-10-14","close":44.0607},{"date":"2019-10-15","close":43.9194},{"date":"2019-10-16","close":43.1917},{"date":"2019-10-17","close":43.1284},{"date":"2019-10-18","close":42.6697},{"date":"2019-10-21","close":44.2595},{"date":"2019-10-22","close":44.7182},{"date":"2019-10-23","close":44.4888},{"date":"2019-10-24","close":44.4176},{"date":"2019-10-25","close":44.5679},{"date":"2019-10-28","close":44.038},{"date":"2019-10-29","close":45.1532},{"date":"2019-10-30","close":43.5318},{"date":"2019-10-31","close":43.6584},{"date":"2019-11-01","close":45.2007},{"date":"2019-11-04","close":45.8729},{"date":"2019-11-05","close":46.2763},{"date":"2019-11-06","close":45.5803},{"date":"2019-11-07","close":47.0909},{"date":"2019-11-08","close":46.7904},{"date":"2019-11-11","close":46.5927},{"date":"2019-11-12","close":46.0548},{"date":"2019-11-13","close":45.5249},{"date":"2019-11-14","close":45.2797},{"date":"2019-11-15","close":46.0706},{"date":"2019-11-18","close":44.8447},{"date":"2019-11-19","close":45.2165},{"date":"2019-11-20","close":46.9486},{"date":"2019-11-21","close":47.6208},{"date":"2019-11-22","close":47.3756},{"date":"2019-11-25","close":48.2852},{"date":"2019-11-26","close":47.5417},{"date":"2019-11-27","close":47.7236},{"date":"2019-11-29","close":47.4073},{"date":"2019-12-02","close":47.7474},{"date":"2019-12-03","close":46.5768},{"date":"2019-12-04","close":47.953},{"date":"2019-12-05","close":47.3282},{"date":"2019-12-06","close":49.0128},{"date":"2019-12-09","close":48.9021},{"date":"2019-12-10","close":48.8467},{"date":"2019-12-11","close":48.7835},{"date":"2019-12-12","close":49.5032},{"date":"2019-12-13","close":49.5902},{"date":"2019-12-16","close":49.6851},{"date":"2019-12-17","close":50.2388},{"date":"2019-12-18","close":49.9857},{"date":"2019-12-19","close":49.9778},{"date":"2019-12-20","close":50.3969},{"date":"2019-12-23","close":51.0929},{"date":"2019-12-24","close":51.1483},{"date":"2019-12-26","close":51.4093},{"date":"2019-12-27","close":51.3935},{"date":"2019-12-30","close":51.1008},{"date":"2019-12-31","close":51.433},{"date":"2020-01-02","close":51.7731},{"date":"2020-01-03","close":51.9629},{"date":"2020-01-06","close":52.5799},{"date":"2020-01-07","close":52.5799},{"date":"2020-01-08","close":51.3618},{"date":"2020-01-09","close":52.2556},{"date":"2020-01-10","close":51.7415},{"date":"2020-01-13","close":51.5121},{"date":"2020-01-14","close":51.52},{"date":"2020-01-15","close":51.4093},{"date":"2020-01-16","close":51.4647},{"date":"2020-01-17","close":51.4647},{"date":"2020-01-21","close":50.6421},{"date":"2020-01-22","close":49.8354},{"date":"2020-01-23","close":49.9382},{"date":"2020-01-24","close":49.5269},{"date":"2020-01-27","close":48.2773},{"date":"2020-01-28","close":48.388},{"date":"2020-01-29","close":47.8423},{"date":"2020-01-30","close":48.1587},{"date":"2020-01-31","close":47.0039},{"date":"2020-02-03","close":46.8062},{"date":"2020-02-04","close":44.6786},{"date":"2020-02-05","close":46.4898},{"date":"2020-02-06","close":46.1972},{"date":"2020-02-07","close":45.865},{"date":"2020-02-10","close":45.7701},{"date":"2020-02-11","close":46.4345},{"date":"2020-02-12","close":47.2649},{"date":"2020-02-13","close":46.8507},{"date":"2020-02-14","close":46.6914},{"date":"2020-02-18","close":46.4365},{"date":"2020-02-19","close":47.2012},{"date":"2020-02-20","close":46.8985},{"date":"2020-02-21","close":46.5481},{"date":"2020-02-24","close":44.9072},{"date":"2020-02-25","close":42.8761},{"date":"2020-02-26","close":40.7574},{"date":"2020-02-27","close":37.5395},{"date":"2020-02-28","close":38.567},{"date":"2020-03-02","close":39.2122},{"date":"2020-03-03","close":38.3281},{"date":"2020-03-04","close":39.3715},{"date":"2020-03-05","close":37.9935},{"date":"2020-03-06","close":36.1058},{"date":"2020-03-09","close":27.1371},{"date":"2020-03-10","close":27.7823},{"date":"2020-03-11","close":25.9344},{"date":"2020-03-12","close":22.4616},{"date":"2020-03-13","close":24.9945},{"date":"2020-03-16","close":20.773},{"date":"2020-03-17","close":20.9084},{"date":"2020-03-18","close":18.0569},{"date":"2020-03-19","close":20.3827},{"date":"2020-03-20","close":21.3783},{"date":"2020-03-23","close":19.5543},{"date":"2020-03-24","close":24.4847},{"date":"2020-03-25","close":24.644},{"date":"2020-03-26","close":25.56},{"date":"2020-03-27","close":23.2979},{"date":"2020-03-30","close":23.3298},{"date":"2020-03-31","close":24.5325},{"date":"2020-04-01","close":23.5926},{"date":"2020-04-02","close":26.9698},{"date":"2020-04-03","close":26.2132},{"date":"2020-04-06","close":26.1255},{"date":"2020-04-07","close":26.4999},{"date":"2020-04-08","close":28.4195},{"date":"2020-04-09","close":27.6628},{"date":"2020-04-13","close":27.3203},{"date":"2020-04-14","close":27.1451},{"date":"2020-04-15","close":25.6476},{"date":"2020-04-16","close":24.7476},{"date":"2020-04-17","close":28.085},{"date":"2020-04-20","close":27.5354},{"date":"2020-04-21","close":26.4362},{"date":"2020-04-22","close":27.8619},{"date":"2020-04-23","close":28.8177},{"date":"2020-04-24","close":28.7461},{"date":"2020-04-27","close":29.5904},{"date":"2020-04-28","close":30.6497},{"date":"2020-04-29","close":33.6207},{"date":"2020-04-30","close":33.5331},{"date":"2020-05-01","close":31.1754},{"date":"2020-05-04","close":32.1472},{"date":"2020-05-05","close":32.5932},{"date":"2020-05-06","close":32.2507},{"date":"2020-05-07","close":33.788},{"date":"2020-05-08","close":34.6568},{"date":"2020-05-11","close":34.0052},{"date":"2020-05-12","close":33.4501},{"date":"2020-05-13","close":32.0905},{"date":"2020-05-14","close":32.1227},{"date":"2020-05-15","close":32.8789},{"date":"2020-05-18","close":35.0751},{"date":"2020-05-19","close":34.327},{"date":"2020-05-20","close":35.5176},{"date":"2020-05-21","close":35.1717},{"date":"2020-05-22","close":34.8177},{"date":"2020-05-26","close":35.1314},{"date":"2020-05-27","close":35.9359},{"date":"2020-05-28","close":34.6005},{"date":"2020-05-29","close":33.9328},{"date":"2020-06-01","close":34.9062},{"date":"2020-06-02","close":35.5578},{"date":"2020-06-03","close":36.2979},{"date":"2020-06-04","close":35.9681},{"date":"2020-06-05","close":39.0895},{"date":"2020-06-08","close":40.4732},{"date":"2020-06-09","close":39.1216},{"date":"2020-06-10","close":36.9335},{"date":"2020-06-11","close":33.8845},{"date":"2020-06-12","close":35.1797},{"date":"2020-06-15","close":34.874},{"date":"2020-06-16","close":36.2899},{"date":"2020-06-17","close":35.413},{"date":"2020-06-18","close":35.7589},{"date":"2020-06-19","close":35.1556},{"date":"2020-06-22","close":35.0429},{"date":"2020-06-23","close":35.2441},{"date":"2020-06-24","close":32.9755},{"date":"2020-06-25","close":33.8362},{"date":"2020-06-26","close":32.4606},{"date":"2020-06-29","close":33.2248},{"date":"2020-06-30","close":33.8041},{"date":"2020-07-01","close":32.7743},{"date":"2020-07-02","close":33.611},{"date":"2020-07-06","close":33.4903},{"date":"2020-07-07","close":32.6939},{"date":"2020-07-08","close":33.0157},{"date":"2020-07-09","close":30.8516},{"date":"2020-07-10","close":31.9296},{"date":"2020-07-13","close":31.9055},{"date":"2020-07-14","close":33.2329},{"date":"2020-07-15","close":33.4823},{"date":"2020-07-16","close":33.4581},{"date":"2020-07-17","close":32.4748},{"date":"2020-07-20","close":31.9628},{"date":"2020-07-21","close":33.8563},{"date":"2020-07-22","close":33.2306},{"date":"2020-07-23","close":32.8811},{"date":"2020-07-24","close":32.7348},{"date":"2020-07-27","close":32.3204},{"date":"2020-07-28","close":31.6621},{"date":"2020-07-29","close":32.4585},{"date":"2020-07-30","close":30.5894},{"date":"2020-07-31","close":30.3862},{"date":"2020-08-03","close":29.8336},{"date":"2020-08-04","close":30.5894},{"date":"2020-08-05","close":30.8982},{"date":"2020-08-06","close":30.9226},{"date":"2020-08-07","close":31.1257},{"date":"2020-08-10","close":32.2147},{"date":"2020-08-11","close":32.2716},{"date":"2020-08-12","close":33.8563},{"date":"2020-08-13","close":33.0193},{"date":"2020-08-14","close":33.1737},{"date":"2020-08-17","close":33.0762},{"date":"2020-08-18","close":32.7755},{"date":"2020-08-19","close":32.2229},{"date":"2020-08-20","close":31.5077},{"date":"2020-08-21","close":31.012},{"date":"2020-08-24","close":31.589},{"date":"2020-08-25","close":31.5727},{"date":"2020-08-26","close":30.5243},{"date":"2020-08-27","close":31.0038},{"date":"2020-08-28","close":31.1908},{"date":"2020-08-31","close":30.7925},{"date":"2020-09-01","close":30.1993},{"date":"2020-09-02","close":29.5654},{"date":"2020-09-03","close":29.2484},{"date":"2020-09-04","close":29.1428},{"date":"2020-09-08","close":27.68},{"date":"2020-09-09","close":28.005},{"date":"2020-09-10","close":26.7535},{"date":"2020-09-11","close":26.9079},{"date":"2020-09-14","close":27.2411},{"date":"2020-09-15","close":27.4687},{"date":"2020-09-16","close":28.5089},{"date":"2020-09-17","close":29.3297},{"date":"2020-09-18","close":29.1509},{"date":"2020-09-21","close":27.9238},{"date":"2020-09-22","close":27.875},{"date":"2020-09-23","close":26.7535},{"date":"2020-09-24","close":27.3061},{"date":"2020-09-25","close":27.3874},{"date":"2020-09-28","close":27.3955},{"date":"2020-09-29","close":26.3797},{"date":"2020-09-30","close":26.6885},{"date":"2020-10-01","close":26.3553},{"date":"2020-10-02","close":26.8754},{"date":"2020-10-05","close":27.8587},{"date":"2020-10-06","close":27.0623},{"date":"2020-10-07","close":27.8994},{"date":"2020-10-08","close":28.8746},{"date":"2020-10-09","close":28.5495},{"date":"2020-10-12","close":28.9234},{"date":"2020-10-13","close":28.3464},{"date":"2020-10-14","close":28.0619},{"date":"2020-10-15","close":28.7689},{"date":"2020-10-16","close":27.7817},{"date":"2020-10-19","close":26.9015},{"date":"2020-10-20","close":26.8028},{"date":"2020-10-21","close":25.2068},{"date":"2020-10-22","close":26.2516},{"date":"2020-10-23","close":26.7699},{"date":"2020-10-26","close":24.9435},{"date":"2020-10-27","close":24.8942},{"date":"2020-10-28","close":23.6848},{"date":"2020-10-29","close":23.9892},{"date":"2020-10-30","close":23.545},{"date":"2020-11-02","close":24.8695},{"date":"2020-11-03","close":24.1126},{"date":"2020-11-04","close":24.9929},{"date":"2020-11-05","close":24.779},{"date":"2020-11-06","close":24.0139},{"date":"2020-11-09","close":27.4609},{"date":"2020-11-10","close":29.2296},{"date":"2020-11-11","close":29.024},{"date":"2020-11-12","close":27.9792},{"date":"2020-11-13","close":29.0898},{"date":"2020-11-16","close":31.3275},{"date":"2020-11-17","close":31.9609},{"date":"2020-11-18","close":32.2324},{"date":"2020-11-19","close":32.471},{"date":"2020-11-20","close":32.6191},{"date":"2020-11-23","close":35.1365},{"date":"2020-11-24","close":36.535},{"date":"2020-11-25","close":35.8933},{"date":"2020-11-27","close":35.194},{"date":"2020-11-30","close":32.545},{"date":"2020-12-01","close":32.3065},{"date":"2020-12-02","close":32.8823},{"date":"2020-12-03","close":33.8942},{"date":"2020-12-04","close":36.4198},{"date":"2020-12-07","close":35.227},{"date":"2020-12-08","close":35.1118},{"date":"2020-12-09","close":35.1282},{"date":"2020-12-10","close":36.1977},{"date":"2020-12-11","close":35.7699},{"date":"2020-12-14","close":34.8156},{"date":"2020-12-15","close":35.2105},{"date":"2020-12-16","close":34.8156},{"date":"2020-12-17","close":34.5277},{"date":"2020-12-18","close":33.7132},{"date":"2020-12-21","close":33.1045},{"date":"2020-12-22","close":32.109},{"date":"2020-12-23","close":32.9728},{"date":"2020-12-24","close":32.4874},{"date":"2020-12-28","close":32.3311},{"date":"2020-12-29","close":32.1419},{"date":"2020-12-30","close":32.9152},{"date":"2020-12-31","close":32.8988},{"date":"2021-01-04","close":32.5533},{"date":"2021-01-05","close":34.4207},{"date":"2021-01-06","close":35.7946},{"date":"2021-01-07","close":36.7736},{"date":"2021-01-08","close":36.7736},{"date":"2021-01-11","close":37.3166},{"date":"2021-01-12","close":39.0113},{"date":"2021-01-13","close":38.6904},{"date":"2021-01-14","close":39.3815},{"date":"2021-01-15","close":37.1191},{"date":"2021-01-19","close":37.8431},{"date":"2021-01-20","close":37.3166},{"date":"2021-01-21","close":35.5313},{"date":"2021-01-22","close":35.12},{"date":"2021-01-25","close":35.0295},{"date":"2021-01-26","close":34.2891},{"date":"2021-01-27","close":33.4417},{"date":"2021-01-28","close":33.8202},{"date":"2021-01-29","close":32.9317},{"date":"2021-02-01","close":33.4911},{"date":"2021-02-02","close":33.705},{"date":"2021-02-03","close":35.5478},{"date":"2021-02-04","close":36.2059},{"date":"2021-02-05","close":36.5432},{"date":"2021-02-08","close":38.4847},{"date":"2021-02-09","close":38.567},{"date":"2021-02-10","close":38.8714},{"date":"2021-02-11","close":38.5559},{"date":"2021-02-12","close":39.1537},{"date":"2021-02-16","close":40.5568},{"date":"2021-02-17","close":40.9802},{"date":"2021-02-18","close":39.5937},{"date":"2021-02-19","close":40.1998},{"date":"2021-02-22","close":42.2421},{"date":"2021-02-23","close":43.255},{"date":"2021-02-24","close":45.3887},{"date":"2021-02-25","close":44.0271},{"date":"2021-02-26","close":43.1803},{"date":"2021-03-01","close":43.6785},{"date":"2021-03-02","close":43.4045},{"date":"2021-03-03","close":44.5502},{"date":"2021-03-04","close":46.1774},{"date":"2021-03-05","close":48.4357},{"date":"2021-03-08","close":48.801},{"date":"2021-03-09","close":48.0704},{"date":"2021-03-10","close":49.3323},{"date":"2021-03-11","close":49.6727},{"date":"2021-03-12","close":49.1414},{"date":"2021-03-15","close":48.2862},{"date":"2021-03-16","close":46.9745},{"date":"2021-03-17","close":47.182},{"date":"2021-03-18","close":44.3177},{"date":"2021-03-19","close":43.6701},{"date":"2021-03-22","close":43.3713},{"date":"2021-03-23","close":42.9312},{"date":"2021-03-24","close":44.1766},{"date":"2021-03-25","close":44.4755},{"date":"2021-03-26","close":45.6959},{"date":"2021-03-29","close":44.6996},{"date":"2021-03-30","close":44.3592},{"date":"2021-03-31","close":43.9773},{"date":"2021-04-01","close":44.8491},{"date":"2021-04-05","close":43.3463},{"date":"2021-04-06","close":43.6535},{"date":"2021-04-07","close":43.4875},{"date":"2021-04-08","close":42.541},{"date":"2021-04-09","close":42.5327},{"date":"2021-04-12","close":42.2255},{"date":"2021-04-13","close":42.1674},{"date":"2021-04-14","close":43.7449},{"date":"2021-04-15","close":43.089},{"date":"2021-04-16","close":42.4165},{"date":"2021-04-19","close":42.2505},{"date":"2021-04-20","close":40.3907},{"date":"2021-04-21","close":41.5448},{"date":"2021-04-22","close":41.0632},{"date":"2021-04-23","close":41.2791},{"date":"2021-04-26","close":41.7191},{"date":"2021-04-27","close":42.5908},{"date":"2021-04-28","close":44.0354},{"date":"2021-04-29","close":44.1102},{"date":"2021-04-30","close":42.458},{"date":"2021-05-03","close":43.7864},{"date":"2021-05-04","close":43.6452},{"date":"2021-05-05","close":46.028},{"date":"2021-05-06","close":46.2439},{"date":"2021-05-07","close":47.4062},{"date":"2021-05-10","close":47.3232},{"date":"2021-05-11","close":46.2605},{"date":"2021-05-12","close":46.2356},{"date":"2021-05-13","close":45.3821},{"date":"2021-05-14","close":47.2898},{"date":"2021-05-17","close":48.7791},{"date":"2021-05-18","close":47.934},{"date":"2021-05-19","close":46.5033},{"date":"2021-05-20","close":46.3443},{"date":"2021-05-21","close":46.5619},{"date":"2021-05-24","close":46.9384},{"date":"2021-05-25","close":45.9176},{"date":"2021-05-26","close":46.3694},{"date":"2021-05-27","close":46.4615},{"date":"2021-05-28","close":46.6372},{"date":"2021-06-01","close":48.754},{"date":"2021-06-02","close":49.3564},{"date":"2021-06-03","close":49.758},{"date":"2021-06-04","close":50.076},{"date":"2021-06-07","close":50.0425},{"date":"2021-06-08","close":50.5947},{"date":"2021-06-09","close":49.9337},{"date":"2021-06-10","close":50.3437},{"date":"2021-06-11","close":50.1764},{"date":"2021-06-14","close":50.4608},{"date":"2021-06-15","close":51.1804},{"date":"2021-06-16","close":51.1469},{"date":"2021-06-17","close":49.3731},{"date":"2021-06-18","close":48.1348},{"date":"2021-06-21","close":50.578},{"date":"2021-06-22","close":50.8625},{"date":"2021-06-23","close":50.8373},{"date":"2021-06-24","close":51.3645},{"date":"2021-06-25","close":51.2975},{"date":"2021-06-28","close":49.8584},{"date":"2021-06-29","close":49.4066},{"date":"2021-06-30","close":50.9545},{"date":"2021-07-01","close":52.6111},{"date":"2021-07-02","close":52.5024},{"date":"2021-07-06","close":50.4358},{"date":"2021-07-07","close":49.3731},{"date":"2021-07-08","close":49.5405},{"date":"2021-07-09","close":50.3102},{"date":"2021-07-12","close":50.0341},{"date":"2021-07-13","close":49.7497},{"date":"2021-07-14","close":48.252},{"date":"2021-07-15","close":47.7583},{"date":"2021-07-16","close":46.4364},{"date":"2021-07-19","close":44.9303},{"date":"2021-07-20","close":45.5746},{"date":"2021-07-21","close":47.7081},{"date":"2021-07-22","close":47.4153},{"date":"2021-07-23","close":46.6565},{"date":"2021-07-26","close":47.9464},{"date":"2021-07-27","close":47.4912},{"date":"2021-07-28","close":47.82},{"date":"2021-07-29","close":48.1235},{"date":"2021-07-30","close":47.2635},{"date":"2021-08-02","close":46.6902},{"date":"2021-08-03","close":47.7525},{"date":"2021-08-04","close":46.3108},{"date":"2021-08-05","close":47.1708},{"date":"2021-08-06","close":47.6345},{"date":"2021-08-09","close":46.7492},{"date":"2021-08-10","close":47.6176},{"date":"2021-08-11","close":48.2162},{"date":"2021-08-12","close":48.0898},{"date":"2021-08-13","close":47.1877},{"date":"2021-08-16","close":46.2097},{"date":"2021-08-17","close":45.9652},{"date":"2021-08-18","close":45.1305},{"date":"2021-08-19","close":44.2116},{"date":"2021-08-20","close":44.4898},{"date":"2021-08-23","close":46.1928},{"date":"2021-08-24","close":46.7155},{"date":"2021-08-25","close":47.2298},{"date":"2021-08-26","close":46.4795},{"date":"2021-08-27","close":47.8368},{"date":"2021-08-30","close":47.3816},{"date":"2021-08-31","close":46.8167},{"date":"2021-09-01","close":46.0748},{"date":"2021-09-02","close":47.7188},{"date":"2021-09-03","close":47.4153},{"date":"2021-09-07","close":47.1961},{"date":"2021-09-08","close":46.6059},{"date":"2021-09-09","close":46.8588},{"date":"2021-09-10","close":46.9853},{"date":"2021-09-13","close":48.5534},{"date":"2021-09-14","close":48.0054},{"date":"2021-09-15","close":50.012},{"date":"2021-09-16","close":49.9361},{"date":"2021-09-17","close":49.6748},{"date":"2021-09-20","close":48.1151},{"date":"2021-09-21","close":50.0204},{"date":"2021-09-22","close":52.4907},{"date":"2021-09-23","close":53.7131},{"date":"2021-09-24","close":54.8176},{"date":"2021-09-27","close":56.2424},{"date":"2021-09-28","close":57.1614},{"date":"2021-09-29","close":57.3637},{"date":"2021-09-30","close":57.1361},{"date":"2021-10-01","close":59.1005},{"date":"2021-10-04","close":60.2724},{"date":"2021-10-05","close":60.4747},{"date":"2021-10-06","close":60.5422},{"date":"2021-10-07","close":60.2893},{"date":"2021-10-08","close":63.1642},{"date":"2021-10-11","close":62.3632},{"date":"2021-10-12","close":61.8911},{"date":"2021-10-13","close":61.7394},{"date":"2021-10-14","close":62.2621},{"date":"2021-10-15","close":62.5066},{"date":"2021-10-18","close":62.8101},{"date":"2021-10-19","close":63.5014},{"date":"2021-10-20","close":64.0916},{"date":"2021-10-21","close":62.886},{"date":"2021-10-22","close":63.8386},{"date":"2021-10-25","close":64.5131},{"date":"2021-10-26","close":64.9431},{"date":"2021-10-27","close":63.128},{"date":"2021-10-28","close":63.7387},{"date":"2021-10-29","close":63.1789},{"date":"2021-11-01","close":63.2637},{"date":"2021-11-02","close":61.9406},{"date":"2021-11-03","close":61.6947},{"date":"2021-11-04","close":62.1781},{"date":"2021-11-05","close":63.9931},{"date":"2021-11-08","close":64.4003},{"date":"2021-11-09","close":64.2476},{"date":"2021-11-10","close":61.9152},{"date":"2021-11-11","close":61.1858},{"date":"2021-11-12","close":61.3724},{"date":"2021-11-15","close":61.6777},{"date":"2021-11-16","close":61.6099},{"date":"2021-11-17","close":61.0416},{"date":"2021-11-18","close":61.6777},{"date":"2021-11-19","close":59.04},{"date":"2021-11-22","close":60.9737},{"date":"2021-11-23","close":62.5767},{"date":"2021-11-24","close":63.4673},{"date":"2021-11-26","close":60.626},{"date":"2021-11-29","close":61.1943},{"date":"2021-11-30","close":59.481},{"date":"2021-12-01","close":58.6922},{"date":"2021-12-02","close":60.4394},{"date":"2021-12-03","close":60.3122},{"date":"2021-12-06","close":61.754},{"date":"2021-12-07","close":63.2468},{"date":"2021-12-08","close":62.8566},{"date":"2021-12-09","close":61.5335},{"date":"2021-12-10","close":62.3308},{"date":"2021-12-13","close":60.2358},{"date":"2021-12-14","close":59.9475},{"date":"2021-12-15","close":59.9729},{"date":"2021-12-16","close":60.8126},{"date":"2021-12-17","close":58.1918},{"date":"2021-12-20","close":58.1833},{"date":"2021-12-21","close":59.9475},{"date":"2021-12-22","close":60.2867},{"date":"2021-12-23","close":60.38},{"date":"2021-12-27","close":62.0933},{"date":"2021-12-28","close":62.017},{"date":"2021-12-29","close":61.8473},{"date":"2021-12-30","close":61.3045},{"date":"2021-12-31","close":61.3896},{"date":"2022-01-03","close":62.7419},{"date":"2022-01-04","close":65.4635},{"date":"2022-01-05","close":64.3408},{"date":"2022-01-06","close":66.7563},{"date":"2022-01-07","close":68.5849},{"date":"2022-01-10","close":68.9165},{"date":"2022-01-11","close":71.0938},{"date":"2022-01-12","close":71.7828},{"date":"2022-01-13","close":71.1194},{"date":"2022-01-14","close":73.773},{"date":"2022-01-18","close":74.4278},{"date":"2022-01-19","close":74.2322},{"date":"2022-01-20","close":72.8289},{"date":"2022-01-21","close":70.3539},{"date":"2022-01-24","close":70.6091},{"date":"2022-01-25","close":74.0876},{"date":"2022-01-26","close":74.0451},{"date":"2022-01-27","close":76.2564},{"date":"2022-01-28","close":75.8822},{"date":"2022-01-31","close":75.3719},{"date":"2022-02-01","close":77.8554},{"date":"2022-02-02","close":78.4252},{"date":"2022-02-03","close":77.2855},{"date":"2022-02-04","close":78.136},{"date":"2022-02-07","close":79.0461},{"date":"2022-02-08","close":77.6768},{"date":"2022-02-09","close":79.0546},{"date":"2022-02-10","close":78.1701},{"date":"2022-02-11","close":79.9395},{"date":"2022-02-14","close":78.2555},{"date":"2022-02-15","close":76.6571},{"date":"2022-02-16","close":77.1101},{"date":"2022-02-17","close":77.9222},{"date":"2022-02-18","close":76.6144},{"date":"2022-02-22","close":75.0758},{"date":"2022-02-23","close":75.4177},{"date":"2022-02-24","close":74.9903},{"date":"2022-02-25","close":78.0162},{"date":"2022-02-28","close":81.0849},{"date":"2022-03-01","close":82.8799},{"date":"2022-03-02","close":83.8031},{"date":"2022-03-03","close":83.2646},{"date":"2022-03-04","close":85.7093},{"date":"2022-03-07","close":86.564},{"date":"2022-03-08","close":84.4527},{"date":"2022-03-09","close":82.2388},{"date":"2022-03-10","close":85.2391},{"date":"2022-03-11","close":84.1194},{"date":"2022-03-14","close":82.5295},{"date":"2022-03-15","close":81.2473},{"date":"2022-03-16","close":81.0507},{"date":"2022-03-17","close":84.4784},{"date":"2022-03-18","close":85.1366},{"date":"2022-03-21","close":87.8377},{"date":"2022-03-22","close":86.9914},{"date":"2022-03-23","close":89.2139},{"date":"2022-03-24","close":89.3592},{"date":"2022-03-25","close":91.8893},{"date":"2022-03-28","close":88.4702},{"date":"2022-03-29","close":86.0683},{"date":"2022-03-30","close":86.677},{"date":"2022-03-31","close":85.7339},{"date":"2022-04-01","close":86.2312},{"date":"2022-04-04","close":86.2055},{"date":"2022-04-05","close":84.0621},{"date":"2022-04-06","close":83.6249},{"date":"2022-04-07","close":85.6996},{"date":"2022-04-08","close":88.3488},{"date":"2022-04-11","close":84.0021},{"date":"2022-04-12","close":85.7339},{"date":"2022-04-13","close":85.9311},{"date":"2022-04-14","close":86.9085},{"date":"2022-04-18","close":88.7089},{"date":"2022-04-19","close":87.0714},{"date":"2022-04-20","close":88.023},{"date":"2022-04-21","close":84.5936},{"date":"2022-04-22","close":82.3131},{"date":"2022-04-25","close":78.5837},{"date":"2022-04-26","close":78.2922},{"date":"2022-04-27","close":79.784},{"date":"2022-04-28","close":83.6334},{"date":"2022-04-29","close":81.893},{"date":"2022-05-02","close":82.236},{"date":"2022-05-03","close":84.8166},{"date":"2022-05-04","close":89.0432},{"date":"2022-05-05","close":88.1859},{"date":"2022-05-06","close":92.3269},{"date":"2022-05-09","close":83.3334},{"date":"2022-05-10","close":84.0192},{"date":"2022-05-11","close":84.9109},{"date":"2022-05-12","close":85.391},{"date":"2022-05-13","close":88.2288},{"date":"2022-05-16","close":90.8554},{"date":"2022-05-17","close":92.1644},{"date":"2022-05-18","close":89.977},{"date":"2022-05-19","close":90.0889},{"date":"2022-05-20","close":90.442},{"date":"2022-05-23","close":93.8868},{"date":"2022-05-24","close":94.2829},{"date":"2022-05-25","close":95.7642},{"date":"2022-05-26","close":97.4435},{"date":"2022-05-27","close":98.6922},{"date":"2022-05-31","close":96.7631},{"date":"2022-06-01","close":99.6826},{"date":"2022-06-02","close":99.0022},{"date":"2022-06-03","close":101.7236},{"date":"2022-06-06","close":101.0863},{"date":"2022-06-07","close":105.6765},{"date":"2022-06-08","close":104.9444},{"date":"2022-06-09","close":102.1025},{"date":"2022-06-10","close":100.6127},{"date":"2022-06-13","close":96.2464},{"date":"2022-06-14","close":96.0139},{"date":"2022-06-15","close":94.1537},{"date":"2022-06-16","close":88.2029},{"date":"2022-06-17","close":80.7278},{"date":"2022-06-21","close":85.4988},{"date":"2022-06-22","close":80.1422},{"date":"2022-06-23","close":75.6899},{"date":"2022-06-24","close":78.2907},{"date":"2022-06-27","close":80.0437},{"date":"2022-06-28","close":82.6387},{"date":"2022-06-29","close":79.3755},{"date":"2022-06-30","close":77.9435},{"date":"2022-07-01","close":78.9589},{"date":"2022-07-05","close":73.4566},{"date":"2022-07-06","close":72.3284},{"date":"2022-07-07","close":74.9407},{"date":"2022-07-08","close":75.0361},{"date":"2022-07-11","close":74.2464},{"date":"2022-07-12","close":72.4238},{"date":"2022-07-13","close":72.1288},{"date":"2022-07-14","close":70.827},{"date":"2022-07-15","close":71.9378},{"date":"2022-07-18","close":73.8298},{"date":"2022-07-19","close":76.7892},{"date":"2022-07-20","close":78.7246},{"date":"2022-07-21","close":77.1798},{"date":"2022-07-22","close":76.4855},{"date":"2022-07-25","close":79.8876},{"date":"2022-07-26","close":79.0544},{"date":"2022-07-27","close":80.9464},{"date":"2022-07-28","close":81.632},{"date":"2022-07-29","close":84.5567},{"date":"2022-08-01","close":82.5345},{"date":"2022-08-02","close":82.1961},{"date":"2022-08-03","close":79.254},{"date":"2022-08-04","close":78.0043},{"date":"2022-08-05","close":80.5818},{"date":"2022-08-08","close":81.2588},{"date":"2022-08-09","close":82.8904},{"date":"2022-08-10","close":83.2983},{"date":"2022-08-11","close":87.0995},{"date":"2022-08-12","close":89.1737},{"date":"2022-08-15","close":87.8487},{"date":"2022-08-16","close":87.2646},{"date":"2022-08-17","close":88.363},{"date":"2022-08-18","close":91.4316},{"date":"2022-08-19","close":91.6583},{"date":"2022-08-22","close":91.7455},{"date":"2022-08-23","close":94.5439},{"date":"2022-08-24","close":96.3484},{"date":"2022-08-25","close":97.7084},{"date":"2022-08-26","close":97.7433},{"date":"2022-08-29","close":98.8766},{"date":"2022-08-30","close":96.331},{"date":"2022-08-31","close":95.4157},{"date":"2022-09-01","close":93.7419},{"date":"2022-09-02","close":96.1218},{"date":"2022-09-06","close":94.7008},{"date":"2022-09-07","close":93.0706},{"date":"2022-09-08","close":94.4306},{"date":"2022-09-09","close":97.6125},{"date":"2022-09-12","close":99.7222},{"date":"2022-09-13","close":97.9264},{"date":"2022-09-14","close":102.6165},{"date":"2022-09-15","close":100.7422},{"date":"2022-09-16","close":98.6238},{"date":"2022-09-19","close":98.3971},{"date":"2022-09-20","close":97.6997},{"date":"2022-09-21","close":96.8454},{"date":"2022-09-22","close":95.9474},{"date":"2022-09-23","close":87.6917},{"date":"2022-09-26","close":86.48},{"date":"2022-09-27","close":86.0964},{"date":"2022-09-28","close":91.0839},{"date":"2022-09-29","close":91.6675},{"date":"2022-09-30","close":90.5003},{"date":"2022-10-03","close":97.2475},{"date":"2022-10-04","close":102.2439},{"date":"2022-10-05","close":102.518},{"date":"2022-10-06","close":104.039},{"date":"2022-10-07","close":104.7995},{"date":"2022-10-10","close":103.2874},{"date":"2022-10-11","close":102.2085},{"date":"2022-10-12","close":102.8452},{"date":"2022-10-13","close":108.5402},{"date":"2022-10-14","close":104.3132},{"date":"2022-10-17","close":104.6669},{"date":"2022-10-18","close":104.2513},{"date":"2022-10-19","close":107.0987},{"date":"2022-10-20","close":107.7178},{"date":"2022-10-21","close":110.0877},{"date":"2022-10-24","close":110.6625},{"date":"2022-10-25","close":109.6013},{"date":"2022-10-26","close":111.9271},{"date":"2022-10-27","close":111.989},{"date":"2022-10-28","close":112.4577},{"date":"2022-10-31","close":111.5026},{"date":"2022-11-01","close":112.9971},{"date":"2022-11-02","close":111.874},{"date":"2022-11-03","close":118.3383},{"date":"2022-11-04","close":117.0119},{"date":"2022-11-07","close":119.3287},{"date":"2022-11-08","close":118.8866},{"date":"2022-11-09","close":110.7686},{"date":"2022-11-10","close":114.4827},{"date":"2022-11-11","close":118.4621},{"date":"2022-11-14","close":118.0893},{"date":"2022-11-15","close":119.0302},{"date":"2022-11-16","close":114.725},{"date":"2022-11-17","close":116.456},{"date":"2022-11-18","close":114.1479},{"date":"2022-11-21","close":111.3961},{"date":"2022-11-22","close":115.3818},{"date":"2022-11-23","close":112.5057},{"date":"2022-11-25","close":112.5679},{"date":"2022-11-28","close":109.9314},{"date":"2022-11-29","close":110.2954},{"date":"2022-11-30","close":109.6385},{"date":"2022-12-01","close":109.239},{"date":"2022-12-02","close":108.4579},{"date":"2022-12-05","close":105.9635},{"date":"2022-12-06","close":102.6258},{"date":"2022-12-07","close":101.9777},{"date":"2022-12-08","close":99.9538},{"date":"2022-12-09","close":97.6636},{"date":"2022-12-12","close":99.2259},{"date":"2022-12-13","close":100.6728},{"date":"2022-12-14","close":100.1935},{"date":"2022-12-15","close":99.9094},{"date":"2022-12-16","close":98.0364},{"date":"2022-12-19","close":98.0364},{"date":"2022-12-20","close":99.9982},{"date":"2022-12-21","close":103.2205},{"date":"2022-12-22","close":100.2201},{"date":"2022-12-23","close":104.5523},{"date":"2022-12-27","close":105.8206},{"date":"2022-12-28","close":102.998},{"date":"2022-12-29","close":103.9627},{"date":"2022-12-30","close":105.4008},{"date":"2023-01-03","close":101.0419},{"date":"2023-01-04","close":101.2384},{"date":"2023-01-05","close":104.3022},{"date":"2023-01-06","close":105.6063},{"date":"2023-01-09","close":104.8292},{"date":"2023-01-10","close":105.4723},{"date":"2023-01-11","close":105.6152},{"date":"2023-01-12","close":107.3302},{"date":"2023-01-13","close":108.5003},{"date":"2023-01-17","close":107.4016},{"date":"2023-01-18","close":105.8921},{"date":"2023-01-19","close":106.8657},{"date":"2023-01-20","close":108.7951},{"date":"2023-01-23","close":107.3034},{"date":"2023-01-24","close":106.1244},{"date":"2023-01-25","close":107.5178},{"date":"2023-01-26","close":111.3408},{"date":"2023-01-27","close":110.4119},{"date":"2023-01-30","close":107.6607},{"date":"2023-01-31","close":108.8576},{"date":"2023-02-01","close":105.1329},{"date":"2023-02-02","close":99.4162},{"date":"2023-02-03","close":96.5668},{"date":"2023-02-06","close":96.013},{"date":"2023-02-07","close":100.0593},{"date":"2023-02-08","close":98.9607},{"date":"2023-02-09","close":98.1925},{"date":"2023-02-10","close":102.7747},{"date":"2023-02-13","close":100.765},{"date":"2023-02-14","close":101.8775},{"date":"2023-02-15","close":100.1729},{"date":"2023-02-16","close":97.2211},{"date":"2023-02-17","close":93.4169},{"date":"2023-02-21","close":94.4846},{"date":"2023-02-22","close":93.381},{"date":"2023-02-23","close":94.5922},{"date":"2023-02-24","close":94.4307},{"date":"2023-02-27","close":94.978},{"date":"2023-02-28","close":92.7261},{"date":"2023-03-01","close":95.328},{"date":"2023-03-02","close":97.1942},{"date":"2023-03-03","close":97.4723},{"date":"2023-03-06","close":98.2977},{"date":"2023-03-07","close":96.584},{"date":"2023-03-08","close":96.2072},{"date":"2023-03-09","close":94.9332},{"date":"2023-03-10","close":93.5066},{"date":"2023-03-13","close":90.3305},{"date":"2023-03-14","close":90.9406},{"date":"2023-03-15","close":85.4497},{"date":"2023-03-16","close":86.4905},{"date":"2023-03-17","close":84.6871},{"date":"2023-03-20","close":86.2751},{"date":"2023-03-21","close":89.4602},{"date":"2023-03-22","close":88.258},{"date":"2023-03-23","close":86.5084},{"date":"2023-03-24","close":85.6202},{"date":"2023-03-27","close":87.4595},{"date":"2023-03-28","close":88.4074},{"date":"2023-03-29","close":90.0504},{"date":"2023-03-30","close":89.599},{"date":"2023-03-31","close":89.5629},{"date":"2023-04-03","close":97.8773},{"date":"2023-04-04","close":95.9635},{"date":"2023-04-05","close":97.2725},{"date":"2023-04-06","close":95.9274},{"date":"2023-04-10","close":95.6475},{"date":"2023-04-11","close":96.3697},{"date":"2023-04-12","close":97.0739},{"date":"2023-04-13","close":98.437},{"date":"2023-04-14","close":97.9496},{"date":"2023-04-17","close":95.3406},{"date":"2023-04-18","close":94.7448},{"date":"2023-04-19","close":95.0246},{"date":"2023-04-20","close":93.6885},{"date":"2023-04-21","close":92.3163},{"date":"2023-04-24","close":93.5712},{"date":"2023-04-25","close":92.1629},{"date":"2023-04-26","close":90.7004},{"date":"2023-04-27","close":91.3865},{"date":"2023-04-28","close":92.8851},{"date":"2023-05-01","close":92.5601},{"date":"2023-05-02","close":89.0483},{"date":"2023-05-03","close":86.7463},{"date":"2023-05-04","close":87.8928},{"date":"2023-05-05","close":90.6101},{"date":"2023-05-08","close":91.0886},{"date":"2023-05-09","close":91.6573},{"date":"2023-05-10","close":90.7004},{"date":"2023-05-11","close":90.1768},{"date":"2023-05-12","close":89.7615},{"date":"2023-05-15","close":91.0047},{"date":"2023-05-16","close":88.9902},{"date":"2023-05-17","close":91.3858},{"date":"2023-05-18","close":91.413},{"date":"2023-05-19","close":93.1008},{"date":"2023-05-22","close":94.1262},{"date":"2023-05-23","close":94.7251},{"date":"2023-05-24","close":94.353},{"date":"2023-05-25","close":92.275},{"date":"2023-05-26","close":92.4202},{"date":"2023-05-30","close":91.8304},{"date":"2023-05-31","close":90.1063},{"date":"2023-06-01","close":90.315},{"date":"2023-06-02","close":92.8739},{"date":"2023-06-05","close":92.6199},{"date":"2023-06-06","close":92.5019},{"date":"2023-06-07","close":95.1062},{"date":"2023-06-08","close":94.8612},{"date":"2023-06-09","close":94.2714},{"date":"2023-06-12","close":93.3004},{"date":"2023-06-13","close":93.8358},{"date":"2023-06-14","close":93.1643},{"date":"2023-06-15","close":94.5073},{"date":"2023-06-16","close":95.206},{"date":"2023-06-20","close":92.5836},{"date":"2023-06-21","close":94.099},{"date":"2023-06-22","close":92.0391},{"date":"2023-06-23","close":91.1589},{"date":"2023-06-26","close":92.4826},{"date":"2023-06-27","close":92.0079},{"date":"2023-06-28","close":93.578},{"date":"2023-06-29","close":94.0801},{"date":"2023-06-30","close":94.5822},{"date":"2023-07-03","close":95.1482},{"date":"2023-07-05","close":94.9564},{"date":"2023-07-06","close":91.5971},{"date":"2023-07-07","close":94.2353},{"date":"2023-07-10","close":95.2577},{"date":"2023-07-11","close":98.0785},{"date":"2023-07-12","close":99.7855},{"date":"2023-07-13","close":100.9175},{"date":"2023-07-14","close":97.759},{"date":"2023-07-17","close":97.1656},{"date":"2023-07-18","close":99.2743},{"date":"2023-07-19","close":99.9407},{"date":"2023-07-20","close":101.9581},{"date":"2023-07-21","close":103.0536},{"date":"2023-07-24","close":104.7241},{"date":"2023-07-25","close":106.0569},{"date":"2023-07-26","close":106.6503},{"date":"2023-07-27","close":105.6918},{"date":"2023-07-28","close":105.8287},{"date":"2023-07-31","close":107.4627},{"date":"2023-08-01","close":107.1524},{"date":"2023-08-02","close":105.5183},{"date":"2023-08-03","close":104.9706},{"date":"2023-08-04","close":103.8021},{"date":"2023-08-07","close":104.505},{"date":"2023-08-08","close":105.5183},{"date":"2023-08-09","close":106.2943},{"date":"2023-08-10","close":105.7374},{"date":"2023-08-11","close":107.5449},{"date":"2023-08-14","close":107.4354},{"date":"2023-08-15","close":105.9042},{"date":"2023-08-16","close":105.1066},{"date":"2023-08-17","close":107.0228},{"date":"2023-08-18","close":107.5362},{"date":"2023-08-21","close":107.4629},{"date":"2023-08-22","close":106.491},{"date":"2023-08-23","close":106.1793},{"date":"2023-08-24","close":105.2533},{"date":"2023-08-25","close":106.8302},{"date":"2023-08-28","close":107.7471},{"date":"2023-08-29","close":107.8754},{"date":"2023-08-30","close":108.8289},{"date":"2023-08-31","close":109.1315},{"date":"2023-09-01","close":111.9829},{"date":"2023-09-05","close":112.6155},{"date":"2023-09-06","close":112.8355},{"date":"2023-09-07","close":111.5886},{"date":"2023-09-08","close":112.5146},{"date":"2023-09-11","close":110.4242},{"date":"2023-09-12","close":112.8447},{"date":"2023-09-13","close":112.1387},{"date":"2023-09-14","close":114.1466},{"date":"2023-09-15","close":113.294},{"date":"2023-09-18","close":114.1283},{"date":"2023-09-19","close":112.9181},{"date":"2023-09-20","close":111.0936},{"date":"2023-09-21","close":109.1682},{"date":"2023-09-22","close":109.2507},{"date":"2023-09-25","close":111.0019},{"date":"2023-09-26","close":110.1492},{"date":"2023-09-27","close":113.4203},{"date":"2023-09-28","close":113.0794},{"date":"2023-09-29","close":110.3888},{"date":"2023-10-02","close":107.9009},{"date":"2023-10-03","close":108.3616},{"date":"2023-10-04","close":104.4271},{"date":"2023-10-05","close":104.51},{"date":"2023-10-06","close":106.2699},{"date":"2023-10-09","close":112.2501},{"date":"2023-10-10","close":110.9324},{"date":"2023-10-11","close":110.6099},{"date":"2023-10-12","close":111.5959},{"date":"2023-10-13","close":115.0513},{"date":"2023-10-16","close":115.4659},{"date":"2023-10-17","close":115.6041},{"date":"2023-10-18","close":116.6454},{"date":"2023-10-19","close":116.4519},{"date":"2023-10-20","close":114.3141},{"date":"2023-10-23","close":111.8078},{"date":"2023-10-24","close":110.527},{"date":"2023-10-25","close":110.9509},{"date":"2023-10-26","close":109.0158},{"date":"2023-10-27","close":108.5459},{"date":"2023-10-30","close":108.8592},{"date":"2023-10-31","close":109.4673},{"date":"2023-11-01","close":107.5047},{"date":"2023-11-02","close":112.4344},{"date":"2023-11-03","close":110.3427},{"date":"2023-11-06","close":109.1633},{"date":"2023-11-07","close":106.1962},{"date":"2023-11-08","close":105.4591},{"date":"2023-11-09","close":105.1826},{"date":"2023-11-10","close":106.5279},{"date":"2023-11-13","close":106.8335},{"date":"2023-11-14","close":107.0002},{"date":"2023-11-15","close":106.5279},{"date":"2023-11-16","close":103.7126},{"date":"2023-11-17","close":106.1205},{"date":"2023-11-20","close":106.8613},{"date":"2023-11-21","close":106.6576},{"date":"2023-11-22","close":106.3612},{"date":"2023-11-24","close":106.9539},{"date":"2023-11-27","close":106.3149},{"date":"2023-11-28","close":106.4816},{"date":"2023-11-29","close":105.5463},{"date":"2023-11-30","close":107.028},{"date":"2023-12-01","close":106.7132},{"date":"2023-12-04","close":106.0649},{"date":"2023-12-05","close":104.7776},{"date":"2023-12-06","close":102.3513},{"date":"2023-12-07","close":102.6569},{"date":"2023-12-08","close":103.7867},{"date":"2023-12-11","close":103.8701},{"date":"2023-12-12","close":102.8513},{"date":"2023-12-13","close":103.583},{"date":"2023-12-14","close":106.4538},{"date":"2023-12-15","close":106.0741},{"date":"2023-12-18","close":106.4075},{"date":"2023-12-19","close":107.88},{"date":"2023-12-20","close":108.0652},{"date":"2023-12-21","close":108.1949},{"date":"2023-12-22","close":108.9635},{"date":"2023-12-26","close":110.223},{"date":"2023-12-27","close":109.7322},{"date":"2023-12-28","close":107.8893},{"date":"2023-12-29","close":107.4911},{"date":"2024-01-02","close":108.8987},{"date":"2024-01-03","close":111.0658},{"date":"2024-01-04","close":107.8708},{"date":"2024-01-05","close":107.9171},{"date":"2024-01-08","close":106.0371},{"date":"2024-01-09","close":104.4257},{"date":"2024-01-10","close":102.9625},{"date":"2024-01-11","close":102.7958},{"date":"2024-01-12","close":103.4441},{"date":"2024-01-16","close":100.6102},{"date":"2024-01-17","close":99.6193},{"date":"2024-01-18","close":99.0266},{"date":"2024-01-19","close":99.8971},{"date":"2024-01-22","close":100.0731},{"date":"2024-01-23","close":100.0083},{"date":"2024-01-24","close":101.5641},{"date":"2024-01-25","close":103.7682},{"date":"2024-01-26","close":103.9349},{"date":"2024-01-29","close":103.3514},{"date":"2024-01-30","close":105.6204},{"date":"2024-01-31","close":103.6015},{"date":"2024-02-01","close":103.1477},{"date":"2024-02-02","close":102.4531},{"date":"2024-02-05","close":101.8419},{"date":"2024-02-06","close":103.2774},{"date":"2024-02-07","close":104.0182},{"date":"2024-02-08","close":105.4815},{"date":"2024-02-09","close":102.944},{"date":"2024-02-12","close":102.8884},{"date":"2024-02-13","close":101.6567},{"date":"2024-02-14","close":101.9808},{"date":"2024-02-15","close":103.5291},{"date":"2024-02-16","close":103.1281},{"date":"2024-02-20","close":102.1674},{"date":"2024-02-21","close":105.2732},{"date":"2024-02-22","close":104.667},{"date":"2024-02-23","close":104.0048},{"date":"2024-02-26","close":104.8535},{"date":"2024-02-27","close":104.0981},{"date":"2024-02-28","close":104.4991},{"date":"2024-02-29","close":104.9655},{"date":"2024-03-01","close":106.551},{"date":"2024-03-04","close":104.126},{"date":"2024-03-05","close":103.7343},{"date":"2024-03-06","close":104.4525},{"date":"2024-03-07","close":105.152},{"date":"2024-03-08","close":105.3945},{"date":"2024-03-11","close":107.4931},{"date":"2024-03-12","close":107.2786},{"date":"2024-03-13","close":109.6383},{"date":"2024-03-14","close":111.7182},{"date":"2024-03-15","close":111.9607},{"date":"2024-03-18","close":112.1659},{"date":"2024-03-19","close":113.8074},{"date":"2024-03-20","close":113.7048},{"date":"2024-03-21","close":115.1971},{"date":"2024-03-22","close":114.7494},{"date":"2024-03-25","close":117.7341},{"date":"2024-03-26","close":117.5102},{"date":"2024-03-27","close":118.303},{"date":"2024-03-28","close":118.7134},{"date":"2024-04-01","close":120.0192},{"date":"2024-04-02","close":121.8752},{"date":"2024-04-03","close":122.7706},{"date":"2024-04-04","close":122.8825},{"date":"2024-04-05","close":124.5334},{"date":"2024-04-08","close":123.5074},{"date":"2024-04-09","close":123.3489},{"date":"2024-04-10","close":123.8805},{"date":"2024-04-11","close":123.9738},{"date":"2024-04-12","close":122.3695},{"date":"2024-04-15","close":121.4835},{"date":"2024-04-16","close":120.8119},{"date":"2024-04-17","close":119.6927},{"date":"2024-04-18","close":119.2077},{"date":"2024-04-19","close":120.672},{"date":"2024-04-22","close":120.6254},{"date":"2024-04-23","close":121.1011},{"date":"2024-04-24","close":120.5788},{"date":"2024-04-25","close":121.3529},{"date":"2024-04-26","close":121.4742},{"date":"2024-04-29","close":121.4555},{"date":"2024-04-30","close":117.1651},{"date":"2024-05-01","close":115.9713},{"date":"2024-05-02","close":114.0219},{"date":"2024-05-03","close":114.0033},{"date":"2024-05-06","close":115.2344},{"date":"2024-05-07","close":115.2251},{"date":"2024-05-08","close":114.7774},{"date":"2024-05-09","close":115.0852},{"date":"2024-05-10","close":114.4282},{"date":"2024-05-13","close":114.1278},{"date":"2024-05-14","close":113.6115},{"date":"2024-05-15","close":113.2924},{"date":"2024-05-16","close":112.4758},{"date":"2024-05-17","close":114.2404},{"date":"2024-05-20","close":113.4708},{"date":"2024-05-21","close":113.0202},{"date":"2024-05-22","close":110.9365},{"date":"2024-05-23","close":110.4296},{"date":"2024-05-24","close":110.0542},{"date":"2024-05-28","close":111.6592},{"date":"2024-05-29","close":108.1769},{"date":"2024-05-30","close":106.6094},{"date":"2024-05-31","close":109.3314},{"date":"2024-06-03","close":106.8816},{"date":"2024-06-04","close":105.3798},{"date":"2024-06-05","close":105.3422},{"date":"2024-06-06","close":105.3141},{"date":"2024-06-07","close":105.1264},{"date":"2024-06-10","close":106.3466},{"date":"2024-06-11","close":106.6563},{"date":"2024-06-12","close":105.3047},{"date":"2024-06-13","close":104.0845},{"date":"2024-06-14","close":102.6765},{"date":"2024-06-17","close":102.8173},{"date":"2024-06-18","close":102.6953},{"date":"2024-06-20","close":104.4975},{"date":"2024-06-21","close":104.5069},{"date":"2024-06-24","close":108.1018},{"date":"2024-06-25","close":107.9328},{"date":"2024-06-26","close":106.6376},{"date":"2024-06-27","close":106.9755},{"date":"2024-06-28","close":107.3603},{"date":"2024-07-01","close":107.3415},{"date":"2024-07-02","close":107.1162},{"date":"2024-07-03","close":107.7264},{"date":"2024-07-05","close":105.6426},{"date":"2024-07-08","close":105.3422},{"date":"2024-07-09","close":104.3661},{"date":"2024-07-10","close":105.6238},{"date":"2024-07-11","close":106.9942},{"date":"2024-07-12","close":106.1964},{"date":"2024-07-15","close":107.5386},{"date":"2024-07-16","close":108.1206},{"date":"2024-07-17","close":108.956},{"date":"2024-07-18","close":109.4534},{"date":"2024-07-19","close":107.3321},{"date":"2024-07-22","close":105.4267},{"date":"2024-07-23","close":104.0282},{"date":"2024-07-24","close":104.2816},{"date":"2024-07-25","close":104.2159},{"date":"2024-07-26","close":104.0563},{"date":"2024-07-29","close":102.4231},{"date":"2024-07-30","close":103.1646},{"date":"2024-07-31","close":104.3755},{"date":"2024-08-01","close":101.7379},{"date":"2024-08-02","close":99.2787},{"date":"2024-08-05","close":98.1523},{"date":"2024-08-06","close":99.3069},{"date":"2024-08-07","close":100.3675},{"date":"2024-08-08","close":101.6253},{"date":"2024-08-09","close":101.9444},{"date":"2024-08-12","close":104.0243},{"date":"2024-08-13","close":102.4266},{"date":"2024-08-14","close":103.3625},{"date":"2024-08-15","close":105.1588},{"date":"2024-08-16","close":105.1116},{"date":"2024-08-19","close":105.641},{"date":"2024-08-20","close":103.8541},{"date":"2024-08-21","close":103.6367},{"date":"2024-08-22","close":103.9676},{"date":"2024-08-23","close":105.3195},{"date":"2024-08-26","close":107.3616},{"date":"2024-08-27","close":106.2933},{"date":"2024-08-28","close":106.0286},{"date":"2024-08-29","close":108.1274},{"date":"2024-08-30","close":107.5791},{"date":"2024-09-03","close":103.8541},{"date":"2024-09-04","close":102.6346},{"date":"2024-09-05","close":101.5852},{"date":"2024-09-06","close":100.2332},{"date":"2024-09-09","close":99.8361},{"date":"2024-09-10","close":98.3234},{"date":"2024-09-11","close":96.9715},{"date":"2024-09-12","close":97.2835},{"date":"2024-09-13","close":97.8507},{"date":"2024-09-16","close":99.7888},{"date":"2024-09-17","close":102.3793},{"date":"2024-09-18","close":102.6913},{"date":"2024-09-19","close":104.516},{"date":"2024-09-20","close":103.8731},{"date":"2024-09-23","close":103.7029},{"date":"2024-09-24","close":102.9655},{"date":"2024-09-25","close":99.959},{"date":"2024-09-26","close":96.7257},{"date":"2024-09-27","close":99.0042},{"date":"2024-09-30","close":99.5336},{"date":"2024-10-01","close":103.4003},{"date":"2024-10-02","close":104.3363},{"date":"2024-10-03","close":106.2839},{"date":"2024-10-04","close":108.2882},{"date":"2024-10-07","close":108.4583},{"date":"2024-10-08","close":104.7523},{"date":"2024-10-09","close":104.913},{"date":"2024-10-10","close":105.7544},{"date":"2024-10-11","close":104.4592},{"date":"2024-10-14","close":103.4949},{"date":"2024-10-15","close":99.4674},{"date":"2024-10-16","close":99.4201},{"date":"2024-10-17","close":100.3561},{"date":"2024-10-18","close":99.9023},{"date":"2024-10-21","close":99.2594},{"date":"2024-10-22","close":99.2689},{"date":"2024-10-23","close":98.8056},{"date":"2024-10-24","close":98.6733},{"date":"2024-10-25","close":98.8529},{"date":"2024-10-28","close":97.6238},{"date":"2024-10-29","close":96.7351},{"date":"2024-10-30","close":97.3591},{"date":"2024-10-31","close":103.5611},{"date":"2024-11-01","close":101.9539},{"date":"2024-11-04","close":102.9182},{"date":"2024-11-05","close":103.2491},{"date":"2024-11-06","close":107.4278},{"date":"2024-11-07","close":106.265},{"date":"2024-11-08","close":106.2364},{"date":"2024-11-11","close":106.6743},{"date":"2024-11-12","close":105.332},{"date":"2024-11-13","close":106.4554},{"date":"2024-11-14","close":107.5026},{"date":"2024-11-15","close":106.9314},{"date":"2024-11-18","close":108.3023},{"date":"2024-11-19","close":107.6644},{"date":"2024-11-20","close":107.9881},{"date":"2024-11-21","close":106.5315},{"date":"2024-11-22","close":106.3887},{"date":"2024-11-25","close":101.0098},{"date":"2024-11-26","close":101.6572},{"date":"2024-11-27","close":102.2379},{"date":"2024-11-29","close":103.1423},{"date":"2024-12-02","close":101.0479},{"date":"2024-12-03","close":100.9622},{"date":"2024-12-04","close":98.5441},{"date":"2024-12-05","close":99.4294},{"date":"2024-12-06","close":98.268},{"date":"2024-12-09","close":98.2108},{"date":"2024-12-10","close":97.4492},{"date":"2024-12-11","close":97.2874},{"date":"2024-12-12","close":96.0688},{"date":"2024-12-13","close":96.1735},{"date":"2024-12-16","close":94.7931},{"date":"2024-12-17","close":93.5459},{"date":"2024-12-18","close":91.2515},{"date":"2024-12-19","close":90.6137},{"date":"2024-12-20","close":90.5566},{"date":"2024-12-23","close":91.7561},{"date":"2024-12-24","close":92.4511},{"date":"2024-12-26","close":92.2416},{"date":"2024-12-27","close":92.2702},{"date":"2024-12-30","close":92.432},{"date":"2024-12-31","close":94.4123},{"date":"2025-01-02","close":95.2786},{"date":"2025-01-03","close":96.2402},{"date":"2025-01-06","close":95.1929},{"date":"2025-01-07","close":96.7923},{"date":"2025-01-08","close":96.7447},{"date":"2025-01-10","close":97.0303},{"date":"2025-01-13","close":99.2295},{"date":"2025-01-14","close":99.8483},{"date":"2025-01-15","close":100.4195},{"date":"2025-01-16","close":100.5433},{"date":"2025-01-17","close":100.7718},{"date":"2025-01-21","close":99.2771},{"date":"2025-01-22","close":98.1156},{"date":"2025-01-23","close":99.001},{"date":"2025-01-24","close":96.9446},{"date":"2025-01-27","close":97.7634},{"date":"2025-01-28","close":96.5162},{"date":"2025-01-29","close":96.6876},{"date":"2025-01-30","close":96.5924},{"date":"2025-01-31","close":94.0886},{"date":"2025-02-03","close":93.7554},{"date":"2025-02-04","close":95.7546},{"date":"2025-02-05","close":95.4024},{"date":"2025-02-06","close":95.1453},{"date":"2025-02-07","close":93.6411},{"date":"2025-02-10","close":94.7074},{"date":"2025-02-11","close":96.8304},{"date":"2025-02-12","close":93.6792},{"date":"2025-02-13","close":92.2512},{"date":"2025-02-14","close":92.3855},{"date":"2025-02-18","close":93.5276},{"date":"2025-02-19","close":95.5623},{"date":"2025-02-20","close":97.8945},{"date":"2025-02-21","close":93.9979},{"date":"2025-02-24","close":94.8425},{"date":"2025-02-25","close":93.1725},{"date":"2025-02-26","close":92.2608},{"date":"2025-02-27","close":93.4509},{"date":"2025-02-28","close":95.1592},{"date":"2025-03-03","close":88.9016},{"date":"2025-03-04","close":86.9917},{"date":"2025-03-05","close":85.3026},{"date":"2025-03-06","close":85.0338},{"date":"2025-03-07","close":86.9821},{"date":"2025-03-10","close":89.1608},{"date":"2025-03-11","close":91.5697},{"date":"2025-03-12","close":93.8156},{"date":"2025-03-13","close":92.3184},{"date":"2025-03-14","close":94.9673},{"date":"2025-03-17","close":95.3608},{"date":"2025-03-18","close":96.4837},{"date":"2025-03-19","close":97.2515},{"date":"2025-03-20","close":98.192},{"date":"2025-03-21","close":97.8177},{"date":"2025-03-24","close":98.0769},{"date":"2025-03-25","close":98.4224},{"date":"2025-03-26","close":99.0462},{"date":"2025-03-27","close":98.6815},{"date":"2025-03-28","close":98.2496},{"date":"2025-03-31","close":100.7929},{"date":"2025-04-01","close":101.148},{"date":"2025-04-02","close":101.8295},{"date":"2025-04-03","close":91.4162},{"date":"2025-04-04","close":82.8168},{"date":"2025-04-07","close":82.2218},{"date":"2025-04-08","close":79.3329},{"date":"2025-04-09","close":87.8267},{"date":"2025-04-10","close":79.9376},{"date":"2025-04-11","close":82.9128},{"date":"2025-04-14","close":82.9704},{"date":"2025-04-15","close":82.2698},{"date":"2025-04-16","close":82.884},{"date":"2025-04-17","close":85.3986},{"date":"2025-04-21","close":84.0261},{"date":"2025-04-22","close":86.1472},{"date":"2025-04-23","close":86.3103},{"date":"2025-04-24","close":88.105},{"date":"2025-04-25","close":88.0283},{"date":"2025-04-28","close":89.1896},{"date":"2025-04-29","close":88.1818},{"date":"2025-04-30","close":85.5329},{"date":"2025-05-01","close":87.0013},{"date":"2025-05-02","close":87.7308},{"date":"2025-05-05","close":84.0837},{"date":"2025-05-06","close":84.1029},{"date":"2025-05-07","close":84.1797},{"date":"2025-05-08","close":85.245},{"date":"2025-05-09","close":85.0242},{"date":"2025-05-12","close":88.5561},{"date":"2025-05-13","close":90.3797},{"date":"2025-05-14","close":88.8441},{"date":"2025-05-15","close":89.2183},{"date":"2025-05-16","close":88.7097},{"date":"2025-05-19","close":87.5095},{"date":"2025-05-20","close":86.8126},{"date":"2025-05-21","close":84.3541},{"date":"2025-05-22","close":83.3668},{"date":"2025-05-23","close":82.4569},{"date":"2025-05-27","close":82.8054},{"date":"2025-05-28","close":81.8665},{"date":"2025-05-29","close":82.8538},{"date":"2025-05-30","close":82.6118},{"date":"2025-06-02","close":83.9379},{"date":"2025-06-03","close":85.0897},{"date":"2025-06-04","close":83.1926},{"date":"2025-06-05","close":82.6118},{"date":"2025-06-06","close":84.4218},{"date":"2025-06-09","close":85.2155},{"date":"2025-06-10","close":88.2548},{"date":"2025-06-11","close":90.3551},{"date":"2025-06-12","close":91.6522},{"date":"2025-06-13","close":93.8493},{"date":"2025-06-16","close":91.9522},{"date":"2025-06-17","close":92.4362},{"date":"2025-06-18","close":90.7907},{"date":"2025-06-20","close":91.6522},{"date":"2025-06-23","close":88.7678},{"date":"2025-06-24","close":86.5222},{"date":"2025-06-25","close":86.1447},{"date":"2025-06-26","close":87.9741},{"date":"2025-06-27","close":87.2772},{"date":"2025-06-30","close":86.861},{"date":"2025-07-01","close":89.0388},{"date":"2025-07-02","close":91.4102},{"date":"2025-07-03","close":90.6746},{"date":"2025-07-07","close":89.5808},{"date":"2025-07-08","close":92.7169},{"date":"2025-07-09","close":91.4973},{"date":"2025-07-10","close":92.3103},{"date":"2025-07-11","close":92.5426},{"date":"2025-07-14","close":91.1488},{"date":"2025-07-15","close":89.5808},{"date":"2025-07-16","close":88.5742},{"date":"2025-07-17","close":89.8325},{"date":"2025-07-18","close":88.7},{"date":"2025-07-21","close":88.0805},{"date":"2025-07-22","close":89.997},{"date":"2025-07-23","close":91.9909},{"date":"2025-07-24","close":92.5523},{"date":"2025-07-25","close":91.9038},{"date":"2025-07-28","close":93.9074},{"date":"2025-07-29","close":94.2358},{"date":"2025-07-30","close":92.9663},{"date":"2025-07-31","close":91.6873},{"date":"2025-08-01","close":89.2061},{"date":"2025-08-04","close":89.2927},{"date":"2025-08-05","close":89.6293},{"date":"2025-08-06","close":89.5427},{"date":"2025-08-07","close":89.0523},{"date":"2025-08-08","close":90.3121},{"date":"2025-08-11","close":89.9466},{"date":"2025-08-12","close":90.966},{"date":"2025-08-13","close":92.2066},{"date":"2025-08-14","close":91.9854},{"date":"2025-08-15","close":91.6777},{"date":"2025-08-18","close":91.1488},{"date":"2025-08-19","close":90.916},{"date":"2025-08-20","close":92.0118},{"date":"2025-08-21","close":91.9051},{"date":"2025-08-22","close":93.8444},{"date":"2025-08-25","close":95.202},{"date":"2025-08-26","close":94.1062},{"date":"2025-08-27","close":94.9305},{"date":"2025-08-28","close":95.4638},{"date":"2025-08-29","close":95.968},{"date":"2025-09-02","close":95.9874},{"date":"2025-09-03","close":91.779},{"date":"2025-09-04","close":92.8651},{"date":"2025-09-05","close":90.1306},{"date":"2025-09-08","close":88.6276},{"date":"2025-09-09","close":89.0737},{"date":"2025-09-10","close":91.459},{"date":"2025-09-11","close":91.2748},{"date":"2025-09-12","close":89.6264},{"date":"2025-09-15","close":89.5294},{"date":"2025-09-16","close":91.6724},{"date":"2025-09-17","close":90.9742},{"date":"2025-09-18","close":90.6445},{"date":"2025-09-19","close":89.1318},{"date":"2025-09-22","close":89.2191},{"date":"2025-09-23","close":90.6348},{"date":"2025-09-24","close":92.7293},{"date":"2025-09-25","close":93.8735},{"date":"2025-09-26","close":95.4929},{"date":"2025-09-29","close":92.9426},{"date":"2025-09-30","close":91.7209},{"date":"2025-10-01","close":92.5645},{"date":"2025-10-02","close":90.5476},{"date":"2025-10-03","close":91.3039},{"date":"2025-10-06","close":92.0311},{"date":"2025-10-07","close":92.3414},{"date":"2025-10-08","close":90.9063},{"date":"2025-10-09","close":89.1609},{"date":"2025-10-10","close":84.9817},{"date":"2025-10-13","close":86.0871},{"date":"2025-10-14","close":85.4956},{"date":"2025-10-15","close":85.0786},{"date":"2025-10-16","close":84.2738},{"date":"2025-10-17","close":83.8569},{"date":"2025-10-20","close":84.4193},{"date":"2025-10-21","close":83.789},{"date":"2025-10-22","close":84.7586},{"date":"2025-10-23","close":87.3477},{"date":"2025-10-24","close":85.3598},{"date":"2025-10-27","close":85.9998},{"date":"2025-10-28","close":84.1574},{"date":"2025-10-29","close":85.4083},{"date":"2025-10-30","close":85.4665},{"date":"2025-10-31","close":86.1647},{"date":"2025-11-03","close":85.8835},{"date":"2025-11-04","close":85.2435},{"date":"2025-11-05","close":85.0398},{"date":"2025-11-06","close":83.0617},{"date":"2025-11-07","close":84.1962},{"date":"2025-11-10","close":85.5538},{"date":"2025-11-11","close":87.9392},{"date":"2025-11-12","close":86.3683},{"date":"2025-11-13","close":86.7077},{"date":"2025-11-14","close":88.5985},{"date":"2025-11-17","close":86.8434},{"date":"2025-11-18","close":87.7831},{"date":"2025-11-19","close":86.1191},{"date":"2025-11-20","close":85.6199},{"date":"2025-11-21","close":85.522},{"date":"2025-11-24","close":85.708},{"date":"2025-11-25","close":84.7878},{"date":"2025-11-26","close":85.2479},{"date":"2025-11-28","close":86.8141},{"date":"2025-12-01","close":88.3509},{"date":"2025-12-02","close":87.4014},{"date":"2025-12-03","close":89.8681},{"date":"2025-12-04","close":91.1504},{"date":"2025-12-05","close":91.7083},{"date":"2025-12-08","close":90.9154},{"date":"2025-12-09","close":91.4538},{"date":"2025-12-10","close":94.7525},{"date":"2025-12-11","close":94.6644},{"date":"2025-12-12","close":93.5192},{"date":"2025-12-15","close":92.3641},{"date":"2025-12-16","close":88.8501},{"date":"2025-12-17","close":92.9514},{"date":"2025-12-18","close":90.2792},{"date":"2025-12-19","close":89.9953},{"date":"2025-12-22","close":91.3363},{"date":"2025-12-23","close":90.7686},{"date":"2025-12-24","close":89.8583},{"date":"2025-12-26","close":89.6038},{"date":"2025-12-29","close":90.6707},{"date":"2025-12-30","close":92.1096},{"date":"2025-12-31","close":91.63},{"date":"2026-01-02","close":94.6546},{"date":"2026-01-05","close":97.1018},{"date":"2026-01-06","close":95.056},{"date":"2026-01-07","close":91.953},{"date":"2026-01-08","close":96.6319},{"date":"2026-01-09","close":95.4475},{"date":"2026-01-12","close":93.48},{"date":"2026-01-13","close":94.4197},{"date":"2026-01-14","close":98.2176},{"date":"2026-01-15","close":96.8375},{"date":"2026-01-16","close":96.1131},{"date":"2026-01-20","close":93.4996},{"date":"2026-01-21","close":95.0951},{"date":"2026-01-22","close":94.8308},{"date":"2026-01-23","close":96.2697},{"date":"2026-01-26","close":96.3676},{"date":"2026-01-27","close":97.7576},{"date":"2026-01-28","close":99.2454},{"date":"2026-01-29","close":100.6256},{"date":"2026-01-30","close":102.0254},{"date":"2026-02-02","close":99.637},{"date":"2026-02-03","close":102.691},{"date":"2026-02-04","close":105.3143},{"date":"2026-02-05","close":102.7595},{"date":"2026-02-06","close":105.3437},{"date":"2026-02-09","close":106.4008},{"date":"2026-02-10","close":105.2262},{"date":"2026-02-11","close":108.8577},{"date":"2026-02-12","close":108.4858},{"date":"2026-02-13","close":109.0731},{"date":"2026-02-17","close":106.4791},{"date":"2026-02-18","close":109.0046},{"date":"2026-02-19","close":110.0599},{"date":"2026-02-20","close":109.0144},{"date":"2026-02-23","close":108.3733},{"date":"2026-02-24","close":109.0736},{"date":"2026-02-25","close":108.5015},{"date":"2026-02-26","close":109.1821},{"date":"2026-02-27","close":111.9042},{"date":"2026-03-02","close":116.6187},{"date":"2026-03-03","close":116.8949},{"date":"2026-03-04","close":114.0642},{"date":"2026-03-05","close":115.2182},{"date":"2026-03-06","close":115.4647},{"date":"2026-03-09","close":115.4253},{"date":"2026-03-10","close":112.5848},{"date":"2026-03-11","close":115.4253},{"date":"2026-03-12","close":118.611},{"date":"2026-03-13","close":120.2186},{"date":"2026-03-16","close":119.6565},{"date":"2026-03-17","close":121.1852},{"date":"2026-03-18","close":121.9545},{"date":"2026-03-19","close":124.292},{"date":"2026-03-20","close":125.1797},{"date":"2026-03-23","close":125.446},{"date":"2026-03-24","close":127.5764},{"date":"2026-03-25","close":127.1621},{"date":"2026-03-26","close":131.4229},{"date":"2026-03-27","close":131.9653},{"date":"2026-03-30","close":131.0678},{"date":"2026-03-31","close":130.19},{"date":"2026-04-01","close":126.6197},{"date":"2026-04-02","close":128.7303},{"date":"2026-04-06","close":129.835},{"date":"2026-04-07","close":129.9632},{"date":"2026-04-08","close":123.503},{"date":"2026-04-09","close":121.777},{"date":"2026-04-10","close":120.8696},{"date":"2026-04-13","close":121.9249},{"date":"2026-04-14","close":117.1612},{"date":"2026-04-15","close":117.2894},{"date":"2026-04-16","close":119.903},{"date":"2026-04-17","close":114.4489},{"date":"2026-04-20","close":114.8532},{"date":"2026-04-21","close":118.611},{"date":"2026-04-22","close":120.9189},{"date":"2026-04-23","close":122.6646},{"date":"2026-04-24","close":120.0904},{"date":"2026-04-27","close":120.0115},{"date":"2026-04-28","close":122.6153},{"date":"2026-04-29","close":126.4914},{"date":"2026-04-30","close":124.0553},{"date":"2026-05-01","close":121.5008},{"date":"2026-05-04","close":123.1972},{"date":"2026-05-05","close":121.629},{"date":"2026-05-06","close":117.2696},{"date":"2026-05-07","close":113.3048},{"date":"2026-05-08","close":112.3086},{"date":"2026-05-11","close":114.7941},{"date":"2026-05-12","close":117.0989},{"date":"2026-05-13","close":116.632},{"date":"2026-05-14","close":118.1917},{"date":"2026-05-15","close":121.6092},{"date":"2026-05-18","close":123.7253},{"date":"2026-05-19","close":124.2915},{"date":"2026-05-20","close":121.5595},{"date":"2026-05-21","close":119.7614},{"date":"2026-05-22","close":119.6719},{"date":"2026-05-26","close":115.8074},{"date":"2026-05-27","close":114.3768},{"date":"2026-05-28","close":114.2377},{"date":"2026-05-29","close":113.2343},{"date":"2026-06-01","close":114.8239},{"date":"2026-06-02","close":116.1054},{"date":"2026-06-03","close":118.2712},{"date":"2026-06-04","close":118.45},{"date":"2026-06-05","close":116.3737},{"date":"2026-06-08","close":118.1122},{"date":"2026-06-09","close":116.026},{"date":"2026-06-10","close":119.1355},{"date":"2026-06-11","close":114.6053},{"date":"2026-06-12","close":116.2147},{"date":"2026-06-15","close":111.5256},{"date":"2026-06-16","close":110.6116},{"date":"2026-06-17","close":110.4825},{"date":"2026-06-18","close":107.0352},{"date":"2026-06-22","close":108.9823},{"date":"2026-06-23","close":109.2506},{"date":"2026-06-24","close":106.2205},{"date":"2026-06-25","close":105.7139},{"date":"2026-06-26","close":105.2668},{"date":"2026-06-29","close":103.5183},{"date":"2026-06-30","close":103.2799},{"date":"2026-07-01","close":102.5447},{"date":"2026-07-02","close":104.0449},{"date":"2026-07-06","close":102.9024},{"date":"2026-07-07","close":107.7306},{"date":"2026-07-08","close":109.9957},{"date":"2026-07-09","close":107.3133},{"date":"2026-07-10","close":108.3267},{"date":"2026-07-13","close":112.1117},{"date":"2026-07-14","close":111.1381},{"date":"2026-07-15","close":110.7308},{"date":"2026-07-16","close":112.1018},{"date":"2026-07-17","close":113.9596},{"date":"2026-07-20","close":114.9232},{"date":"2026-07-21","close":116.7313},{"date":"2026-07-22","close":118.0129},{"date":"2026-07-23","close":119.4136},{"date":"2026-07-24","close":119.4733},{"date":"2026-07-27","close":114.8239},{"date":"2026-07-28","close":113.3536},{"date":"2026-07-29","close":117.2876},{"date":"2026-07-30","close":118.2513},{"date":"2026-07-31","close":119.6918},{"date":"2026-08-03","close":118.3804},{"date":"2026-08-04","close":117.1684},{"date":"2026-08-05","close":114.2874},{"date":"2026-08-06","close":115.9961},{"date":"2026-08-07","close":116.8406},{"date":"2026-08-10","close":122.2251},{"date":"2026-08-11","close":125.0962},{"date":"2026-08-12","close":126.4672},{"date":"2026-08-13","close":123.7054},{"date":"2026-08-14","close":125.9506},{"date":"2026-08-17","close":127.56},{"date":"2026-08-18","close":129.72},{"date":"2026-08-19","close":130.58},{"date":"2026-08-20","close":134.89},{"date":"2026-08-21","close":134.87},{"date":"2026-08-24","close":133.35},{"date":"2026-08-25","close":131.84},{"date":"2026-08-26","close":130.61},{"date":"2026-08-27","close":129.52},{"date":"2026-08-28","close":130.35},{"date":"2026-08-31","close":132.49},{"date":"2026-09-01","close":136.19},{"date":"2026-09-02","close":137.2},{"date":"2026-09-03","close":135.72},{"date":"2026-09-04","close":134.26},{"date":"2026-09-08","close":135.04},{"date":"2026-09-09","close":136.53},{"date":"2026-09-10","close":137.04},{"date":"2026-09-11","close":137.35},{"date":"2026-09-14","close":136.67},{"date":"2026-09-15","close":141.22},{"date":"2026-09-16","close":132.54},{"date":"2026-09-17","close":133.19},{"date":"2026-09-18","close":131.83},{"date":"2026-09-21","close":127.53},{"date":"2026-09-22","close":125.27},{"date":"2026-09-23","close":128.09},{"date":"2026-09-24","close":129.34},{"date":"2026-09-25","close":127.3},{"date":"2026-09-28","close":126.04},{"date":"2026-09-29","close":125.44},{"date":"2026-09-30","close":125.15},{"date":"2026-10-01","close":127.06},{"date":"2026-10-02","close":126.75},{"date":"2026-10-05","close":128.4},{"date":"2026-10-06","close":129.35},{"date":"2026-10-07","close":129.84},{"date":"2026-10-08","close":134.19},{"date":"2026-10-09","close":134.1},{"date":"2026-10-12","close":137.56},{"date":"2026-10-13","close":140.9},{"date":"2026-10-14","close":142.34},{"date":"2026-10-15","close":141.73},{"date":"2026-10-16","close":146.51},{"date":"2026-10-19","close":145.24},{"date":"2026-10-20","close":145.95},{"date":"2026-10-21","close":145.67},{"date":"2026-10-22","close":145.66}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":145.63,"low_30d":123.46,"support":125.87,"high_30d":147.55,"change_1d":0.0,"change_7d":-0.6,"change_30d":6.1,"resistance":145.14,"position_in_range":92.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.29,"per":12.52,"quarter":"2024-Q2"},{"pbr":2.11,"per":12.22,"quarter":"2024-Q3"},{"pbr":1.54,"per":12.18,"quarter":"2024-Q4"},{"pbr":1.64,"per":12.87,"quarter":"2025-Q1"},{"pbr":1.4,"per":11.95,"quarter":"2025-Q2"},{"pbr":1.5,"per":12.92,"quarter":"2025-Q3"},{"pbr":1.5,"per":14.92,"quarter":"2025-Q4"},{"pbr":2.14,"per":21.92,"quarter":"2026-Q1"},{"pbr":1.67,"per":13.31,"quarter":"2026-Q2"},{"pbr":2.36,"per":18.77,"quarter":"현재"}],"timeline":[{"close":107.3603,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":99.5336,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":94.4123,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":100.7929,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":86.861,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":91.7209,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":91.63,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":130.19,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":103.2799,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.75,"pbr_5y_low":1.4,"per_5y_avg":13.87,"per_5y_low":11.95,"current_pbr":2.36,"current_per":18.77,"pbr_5y_high":2.29,"per_5y_high":21.92,"pbr_5y_median":1.64,"per_5y_median":12.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 90 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas E&P"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +12.7%"},"momentum":{"grade":"B","reason":"RSI 90"},"valuation":{"grade":"C","reason":"PER 18.77x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"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":true,"unit":"","value":0.35,"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":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.87,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.29,"per":12.52,"close":107.3603,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.11,"per":12.22,"close":99.5336,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.54,"per":12.18,"close":94.4123,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.64,"per":12.87,"close":100.7929,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.4,"per":11.95,"close":86.861,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":12.92,"close":91.7209,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.5,"per":14.92,"close":91.63,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.14,"per":21.92,"close":130.19,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.67,"per":13.31,"close":103.2799,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"18.8배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"6.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.24,"pbr":null,"per":null,"roa":0.03163502627533981,"roe":0.06015394267701112,"revenue":18088000000.0,"market_cap":null,"net_income":3931000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.0,"total_assets":124261000000.0,"total_equity":65349000000.0,"profit_margin":0.21732640424590888,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6082000000.0,"operating_margin":0.33624502432551967},{"eps":1.89,"pbr":null,"per":null,"roa":0.017787736809940925,"roe":0.033823461055763004,"revenue":16054000000.0,"market_cap":null,"net_income":2183000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4668618412856609,"total_assets":122725000000.0,"total_equity":64541000000.0,"profit_margin":0.1359785723184253,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3363000000.0,"operating_margin":0.20948050330135792},{"eps":1.02,"pbr":null,"per":null,"roa":0.011825584923609345,"roe":0.02236109603485974,"revenue":13308000000.0,"market_cap":null,"net_income":1442000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19642320408776676,"total_assets":121939000000.0,"total_equity":64487000000.0,"profit_margin":0.10835587616471296,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2007000000.0,"operating_margin":0.15081154192966637},{"eps":1.61,"pbr":null,"per":null,"roa":0.014093017179436932,"roe":0.02658533955608952,"revenue":14969000000.0,"market_cap":null,"net_income":1726000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23368294475248846,"total_assets":122472000000.0,"total_equity":64923000000.0,"profit_margin":0.11530496359142227,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2702000000.0,"operating_margin":0.1805063798516935},{"eps":1.42,"pbr":null,"per":null,"roa":0.016076803236568,"roe":0.030058561581162692,"revenue":13979000000.0,"market_cap":null,"net_income":1971000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2439373345732885,"total_assets":122599000000.0,"total_equity":65572000000.0,"profit_margin":0.14099721010086558,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2588000000.0,"operating_margin":0.1851348451248301},{"eps":2.09,"pbr":null,"per":null,"roa":0.022928839313020102,"roe":0.04367086667279806,"revenue":16458000000.0,"market_cap":null,"net_income":2849000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3001579778830964,"total_assets":124254000000.0,"total_equity":65238000000.0,"profit_margin":0.173107303439057,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4198000000.0,"operating_margin":0.25507352047636406},{"eps":1.98,"pbr":null,"per":null,"roa":0.018732692620948038,"roe":0.03549601827273288,"revenue":14238000000.0,"market_cap":null,"net_income":2300000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.28999859530832983,"total_assets":122780000000.0,"total_equity":64796000000.0,"profit_margin":0.16153954207051552,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2979000000.0,"operating_margin":0.20922882427307207},{"eps":1.78,"pbr":null,"per":null,"roa":0.02122048831942419,"roe":0.04113790822156733,"revenue":12992000000.0,"market_cap":null,"net_income":2052000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.27478448275862066,"total_assets":96699000000.0,"total_equity":49881000000.0,"profit_margin":0.1579433497536946,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2908000000.0,"operating_margin":0.22383004926108374},{"eps":1.98,"pbr":null,"per":null,"roa":0.024189011813238327,"roe":0.04667805809629109,"revenue":13588000000.0,"market_cap":null,"net_income":2322000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3060788931410068,"total_assets":95994000000.0,"total_equity":49745000000.0,"profit_margin":0.17088607594936708,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3459000000.0,"operating_margin":0.2545628495731528},{"eps":2.013407047232482,"pbr":null,"per":null,"roa":0.0266602340898603,"roe":0.05153573238722757,"revenue":13794000000.0,"market_cap":null,"net_income":2542000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3024503407278527,"total_assets":95348000000.0,"total_equity":49325000000.0,"profit_margin":0.18428302160359578,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3439000000.0,"operating_margin":0.2493112947658402},{"eps":2.3745847079476716,"pbr":null,"per":null,"roa":0.031253909344898044,"roe":0.060837273483634005,"revenue":14644000000.0,"market_cap":null,"net_income":2998000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3186287899481016,"total_assets":95924000000.0,"total_equity":49279000000.0,"profit_margin":0.20472548484020758,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4044000000.0,"operating_margin":0.27615405626877904},{"eps":2.209044946786543,"pbr":null,"per":null,"roa":0.02978078183895527,"roe":0.058414493664258035,"revenue":14261000000.0,"market_cap":null,"net_income":2789000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3175794123834233,"total_assets":93651000000.0,"total_equity":47745000000.0,"profit_margin":0.1955683332164645,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3824000000.0,"operating_margin":0.2681438889278452}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.577,"per":12.52,"date":"2024-06","close":107.36,"source":"reported"},{"eps":8.577,"per":12.17,"date":"2024-07","close":104.38,"source":"reported"},{"eps":8.577,"per":12.54,"date":"2024-08","close":107.58,"source":"reported"},{"eps":8.148,"per":12.22,"date":"2024-09","close":99.53,"source":"reported"},{"eps":8.148,"per":12.71,"date":"2024-10","close":103.56,"source":"reported"},{"eps":8.148,"per":12.66,"date":"2024-11","close":103.14,"source":"reported"},{"eps":7.7534,"per":12.18,"date":"2024-12","close":94.41,"source":"reported"},{"eps":7.7534,"per":12.14,"date":"2025-01","close":94.09,"source":"reported"},{"eps":7.7534,"per":12.27,"date":"2025-02","close":95.16,"source":"reported"},{"eps":7.83,"per":12.87,"date":"2025-03","close":100.79,"source":"reported"},{"eps":7.83,"per":10.92,"date":"2025-04","close":85.53,"source":"reported"},{"eps":7.83,"per":10.55,"date":"2025-05","close":82.61,"source":"reported"},{"eps":7.27,"per":11.95,"date":"2025-06","close":86.86,"source":"reported"},{"eps":7.27,"per":12.61,"date":"2025-07","close":91.69,"source":"reported"},{"eps":7.27,"per":13.2,"date":"2025-08","close":95.97,"source":"reported"},{"eps":7.1,"per":12.92,"date":"2025-09","close":91.72,"source":"reported"},{"eps":7.1,"per":12.14,"date":"2025-10","close":86.16,"source":"reported"},{"eps":7.1,"per":12.23,"date":"2025-11","close":86.81,"source":"reported"},{"eps":6.14,"per":14.92,"date":"2025-12","close":91.63,"source":"reported"},{"eps":6.14,"per":16.62,"date":"2026-01","close":102.03,"source":"reported"},{"eps":6.14,"per":18.23,"date":"2026-02","close":111.9,"source":"reported"},{"eps":5.94,"per":21.92,"date":"2026-03","close":130.19,"source":"reported"},{"eps":5.94,"per":20.88,"date":"2026-04","close":124.06,"source":"reported"},{"eps":5.94,"per":19.06,"date":"2026-05","close":113.23,"source":"reported"},{"eps":7.76,"per":13.31,"date":"2026-06","close":103.28,"source":"reported"},{"eps":7.76,"per":15.42,"date":"2026-07","close":119.69,"source":"reported"},{"eps":7.76,"per":17.07,"date":"2026-08","close":132.49,"source":"reported"},{"eps":7.76,"per":16.13,"date":"2026-09","close":125.15,"source":"reported"},{"eps":7.76,"per":18.77,"date":"2026-10","close":145.66,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.25,"std":2.99,"count":29,"current":18.77,"lower_1sd":11.25,"upper_1sd":17.24},"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":"ConocoPhillips","phase":"above-fold","symbol_resolved":true}