{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:07.397048+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":41.3,"direction":"higher_better","percentile":90},{"name":"영업이익 성장률","unit":"%","value":-19.5,"direction":"higher_better","percentile":17}],"summary":"매출 +41.3%","percentile":54},"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":81.0,"direction":null,"percentile":81},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.9,"direction":"higher_better","percentile":73}],"summary":"RSI 81","percentile":75},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.36,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":93.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.45,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.4x, 순차입금비율 0.1x","percentile":80}},"signals":[],"summary":"Chevron Corporation(CVX)은 Energy 섹터 US 시장 종목입니다, 시가총액 4514.16억. 현재가 $226.66, 전일 대비 -0.1%, 30일 +5.9%. PER 20.9배 / ROE 6.4%. 기술적 시그널: RSI 81(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":3.89,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.89%","value_pct":3.89},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":81.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.15,"direction":"lower_better","percentile":null}],"summary":"배당성향 81%로 적정","percentile":58},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.89},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 41% 성장"],"portfolio":null,"technical":{"macd":5.381812232192601,"grade":"B","trend":"상승","atr_14":4.90152142857142,"rsi_14":81.0189499844672,"sma_20":213.92650000000003,"sma_60":206.80833333333334,"comment":"상승 추세, RSI 81","analysis":"RSI(14) 81.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(5.38)가 시그널선(3.94)을 상회합니다(골든크로스). 현재가가 SMA20(214)과 SMA60(207) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 197~231 (현재 위치 88%).","bb_lower":197.06251082187256,"bb_upper":230.7904891781275,"macd_signal":3.93712821027329},"change_pct":-0.04,"chart_data":[{"date":"2024-10-23","open":139.59,"high":140.19,"low":138.6,"close":139.7,"volume":5248600,"rsi_14":16.04,"sma_20":142.11,"sma_60":141.5,"sma_120":142.89},{"date":"2024-10-24","open":140.31,"high":140.6,"low":138.68,"close":139.67,"volume":5474300,"rsi_14":26.56,"sma_20":142.45,"sma_60":141.9,"sma_120":142.84},{"date":"2024-10-25","open":140.55,"high":141.22,"low":139.68,"close":140.01,"volume":6839900,"rsi_14":45.98,"sma_20":142.63,"sma_60":142.15,"sma_120":142.77},{"date":"2024-10-28","open":137.63,"high":139.91,"low":137.55,"close":139.76,"volume":8892000,"rsi_14":32.73,"sma_20":142.56,"sma_60":142.31,"sma_120":142.7},{"date":"2024-10-29","open":139.29,"high":139.65,"low":137.28,"close":137.88,"volume":6014700,"rsi_14":11.54,"sma_20":142.45,"sma_60":142.29,"sma_120":142.62},{"date":"2024-10-30","open":138.4,"high":138.93,"low":137.08,"close":137.45,"volume":5784000,"rsi_14":11.43,"sma_20":142.1,"sma_60":142.21,"sma_120":142.51},{"date":"2024-10-31","open":138.11,"high":138.86,"low":137.3,"close":138.16,"volume":8400900,"rsi_14":29.05,"sma_20":141.73,"sma_60":142.08,"sma_120":142.4},{"date":"2024-11-01","open":141.56,"high":144.76,"low":140.83,"close":142.11,"volume":11728000,"rsi_14":66.84,"sma_20":141.92,"sma_60":142.11,"sma_120":142.34},{"date":"2024-11-04","open":143.36,"high":143.36,"low":141.69,"close":142.94,"volume":6130000,"rsi_14":92.64,"sma_20":142.41,"sma_60":142.24,"sma_120":142.29},{"date":"2024-11-05","open":143.46,"high":143.59,"low":141.62,"close":142.42,"volume":5978900,"rsi_14":91.36,"sma_20":142.79,"sma_60":142.47,"sma_120":142.24},{"date":"2024-11-06","open":145.85,"high":147.25,"low":144.94,"close":146.42,"volume":12118900,"rsi_14":94.41,"sma_20":143.9,"sma_60":142.85,"sma_120":142.23},{"date":"2024-11-07","open":146.63,"high":146.69,"low":145.2,"close":145.54,"volume":8143200,"rsi_14":77.53,"sma_20":145.09,"sma_60":143.14,"sma_120":142.2},{"date":"2024-11-08","open":145.38,"high":146.29,"low":144.52,"close":145.69,"volume":6041500,"rsi_14":74.75,"sma_20":146.32,"sma_60":143.4,"sma_120":142.18},{"date":"2024-11-11","open":145.89,"high":146.63,"low":144.73,"close":145.29,"volume":7771700,"rsi_14":76.41,"sma_20":147.21,"sma_60":143.62,"sma_120":142.17},{"date":"2024-11-12","open":146.03,"high":146.19,"low":144.01,"close":144.17,"volume":5681900,"rsi_14":5.82,"sma_20":147.48,"sma_60":143.98,"sma_120":142.16},{"date":"2024-11-13","open":144.89,"high":147.63,"low":143.46,"close":147.35,"volume":8824000,"rsi_14":68.64,"sma_20":148.18,"sma_60":144.45,"sma_120":142.19},{"date":"2024-11-14","open":148.39,"high":150.24,"low":148.24,"close":150.21,"volume":10111200,"rsi_14":79.88,"sma_20":149.17,"sma_60":144.95,"sma_120":142.23},{"date":"2024-11-15","open":149.95,"high":150.75,"low":149.25,"close":149.86,"volume":9022800,"rsi_14":80.37,"sma_20":149.74,"sma_60":145.46,"sma_120":142.27},{"date":"2024-11-18","open":150.58,"high":151.48,"low":149.18,"close":150.77,"volume":6075400,"rsi_14":95.17,"sma_20":150.53,"sma_60":146.0,"sma_120":142.32},{"date":"2024-11-19","open":150.04,"high":150.46,"low":148.88,"close":149.68,"volume":4657400,"rsi_14":72.35,"sma_20":151.16,"sma_60":146.49,"sma_120":142.36},{"date":"2024-11-20","open":149.97,"high":151.41,"low":149.85,"close":151.3,"volume":6391300,"rsi_14":63.74,"sma_20":152.13,"sma_60":147.08,"sma_120":142.38},{"date":"2024-11-21","open":151.95,"high":152.54,"low":151.27,"close":151.58,"volume":7945200,"rsi_14":72.12,"sma_20":153.11,"sma_60":147.69,"sma_120":142.44},{"date":"2024-11-22","open":151.47,"high":152.5,"low":151.13,"close":152.27,"volume":7005900,"rsi_14":70.41,"sma_20":153.71,"sma_60":148.31,"sma_120":142.52},{"date":"2024-11-25","open":152.07,"high":153.03,"low":149.9,"close":150.39,"volume":10702400,"rsi_14":80.32,"sma_20":156.67,"sma_60":151.31,"sma_120":142.64},{"date":"2024-11-26","open":152.22,"high":152.81,"low":151.37,"close":152.43,"volume":7369500,"rsi_14":58.87,"sma_20":160.01,"sma_60":154.1,"sma_120":142.78},{"date":"2024-11-27","open":152.64,"high":154.44,"low":151.57,"close":152.03,"volume":7674500,"rsi_14":48.58,"sma_20":160.88,"sma_60":156.16,"sma_120":142.92},{"date":"2024-11-29","open":152.17,"high":152.63,"low":150.67,"close":151.87,"volume":5077000,"rsi_14":49.38,"sma_20":160.58,"sma_60":158.1,"sma_120":143.04},{"date":"2024-12-02","open":152.2,"high":152.82,"low":150.16,"close":152.13,"volume":6229600,"rsi_14":50.99,"sma_20":160.63,"sma_60":159.39,"sma_120":143.18},{"date":"2024-12-03","open":152.85,"high":153.06,"low":151.36,"close":151.86,"volume":5900100,"rsi_14":49.01,"sma_20":160.63,"sma_60":160.41,"sma_120":143.32},{"date":"2024-12-04","open":151.77,"high":151.78,"low":148.05,"close":148.48,"volume":7862700,"rsi_14":28.41,"sma_20":160.44,"sma_60":160.38,"sma_120":143.45},{"date":"2024-12-05","open":149.39,"high":150.68,"low":148.83,"close":149.43,"volume":6358400,"rsi_14":29.62,"sma_20":158.58,"sma_60":160.02,"sma_120":143.59},{"date":"2024-12-06","open":148.88,"high":148.96,"low":145.53,"close":145.59,"volume":9701700,"rsi_14":29.32,"sma_20":157.27,"sma_60":159.43,"sma_120":143.69},{"date":"2024-12-09","open":147.24,"high":150.13,"low":147.07,"close":147.32,"volume":9404500,"rsi_14":29.95,"sma_20":155.78,"sma_60":158.33,"sma_120":143.8},{"date":"2024-12-10","open":149.17,"high":149.61,"low":146.96,"close":147.24,"volume":9126200,"rsi_14":36.41,"sma_20":154.86,"sma_60":157.52,"sma_120":143.89},{"date":"2024-12-11","open":147.11,"high":147.4,"low":146.12,"close":146.5,"volume":13764700,"rsi_14":32.05,"sma_20":155.61,"sma_60":156.66,"sma_120":143.98},{"date":"2024-12-12","open":146.18,"high":146.8,"low":144.68,"close":145.09,"volume":7621500,"rsi_14":30.11,"sma_20":155.11,"sma_60":155.75,"sma_120":144.03},{"date":"2024-12-13","open":145.24,"high":145.33,"low":143.56,"close":144.31,"volume":5816200,"rsi_14":29.98,"sma_20":153.97,"sma_60":155.12,"sma_120":144.07},{"date":"2024-12-16","open":144.33,"high":144.33,"low":139.97,"close":140.08,"volume":11961200,"rsi_14":26.63,"sma_20":152.67,"sma_60":154.21,"sma_120":144.1},{"date":"2024-12-17","open":138.8,"high":139.41,"low":137.78,"close":138.9,"volume":11909300,"rsi_14":25.89,"sma_20":150.0,"sma_60":153.19,"sma_120":144.12},{"date":"2024-12-18","open":138.58,"high":139.43,"low":135.03,"close":135.13,"volume":10174500,"rsi_14":26.47,"sma_20":147.16,"sma_60":151.65,"sma_120":144.1},{"date":"2024-12-19","open":135.58,"high":135.76,"low":132.19,"close":132.38,"volume":16544300,"rsi_14":24.57,"sma_20":144.47,"sma_60":149.48,"sma_120":144.06},{"date":"2024-12-20","open":132.07,"high":133.97,"low":131.81,"close":133.97,"volume":32209200,"rsi_14":31.16,"sma_20":141.29,"sma_60":147.04,"sma_120":144.02},{"date":"2024-12-23","open":133.62,"high":134.44,"low":132.74,"close":134.08,"volume":8156500,"rsi_14":36.86,"sma_20":140.83,"sma_60":145.1,"sma_120":143.99},{"date":"2024-12-24","open":134.21,"high":135.09,"low":133.42,"close":134.9,"volume":3556100,"rsi_14":35.09,"sma_20":141.69,"sma_60":143.38,"sma_120":143.99},{"date":"2024-12-26","open":134.74,"high":135.34,"low":134.02,"close":135.03,"volume":4492600,"rsi_14":35.18,"sma_20":142.18,"sma_60":142.49,"sma_120":143.99},{"date":"2024-12-27","open":135.32,"high":136.65,"low":134.48,"close":135.05,"volume":5296500,"rsi_14":33.61,"sma_20":142.64,"sma_60":141.88,"sma_120":143.99},{"date":"2024-12-30","open":134.85,"high":135.03,"low":133.5,"close":134.18,"volume":6194800,"rsi_14":46.58,"sma_20":142.26,"sma_60":142.18,"sma_120":143.98},{"date":"2024-12-31","open":134.6,"high":136.31,"low":134.41,"close":135.84,"volume":6137800,"rsi_14":58.0,"sma_20":142.68,"sma_60":142.51,"sma_120":143.97},{"date":"2025-01-02","open":136.44,"high":138.87,"low":136.44,"close":137.59,"volume":7170300,"rsi_14":58.4,"sma_20":144.48,"sma_60":143.13,"sma_120":143.98},{"date":"2025-01-03","open":138.37,"high":139.27,"low":138.15,"close":138.66,"volume":5809000,"rsi_14":54.77,"sma_20":145.98,"sma_60":143.79,"sma_120":143.98},{"date":"2025-01-06","open":139.18,"high":140.99,"low":137.74,"close":138.11,"volume":5888700,"rsi_14":47.84,"sma_20":146.25,"sma_60":144.33,"sma_120":143.98},{"date":"2025-01-07","open":139.28,"high":141.15,"low":138.45,"close":140.29,"volume":7736000,"rsi_14":60.66,"sma_20":147.11,"sma_60":145.25,"sma_120":143.97},{"date":"2025-01-08","open":138.84,"high":141.78,"low":138.83,"close":140.96,"volume":7640900,"rsi_14":52.82,"sma_20":148.62,"sma_60":146.45,"sma_120":143.96},{"date":"2025-01-10","open":143.88,"high":144.75,"low":141.49,"close":143.62,"volume":11074700,"rsi_14":63.23,"sma_20":150.38,"sma_60":147.82,"sma_120":143.99},{"date":"2025-01-13","open":144.52,"high":147.57,"low":144.43,"close":145.69,"volume":11774100,"rsi_14":59.56,"sma_20":152.88,"sma_60":149.25,"sma_120":144.06},{"date":"2025-01-14","open":145.56,"high":147.16,"low":144.86,"close":147.15,"volume":6830200,"rsi_14":56.27,"sma_20":154.74,"sma_60":150.74,"sma_120":144.17},{"date":"2025-01-15","open":147.13,"high":148.83,"low":146.66,"close":148.49,"volume":7900000,"rsi_14":55.68,"sma_20":156.22,"sma_60":152.57,"sma_120":144.28},{"date":"2025-01-16","open":148.21,"high":149.96,"low":148.21,"close":149.47,"volume":5578900,"rsi_14":54.02,"sma_20":157.45,"sma_60":154.19,"sma_120":144.38},{"date":"2025-01-17","open":149.24,"high":151.72,"low":148.93,"close":151.43,"volume":9260400,"rsi_14":58.55,"sma_20":159.0,"sma_60":156.03,"sma_120":144.5},{"date":"2025-01-21","open":151.13,"high":151.37,"low":147.7,"close":148.41,"volume":10131400,"rsi_14":40.64,"sma_20":158.44,"sma_60":156.88,"sma_120":144.59},{"date":"2025-01-22","open":147.88,"high":148.59,"low":146.56,"close":146.69,"volume":7232200,"rsi_14":44.17,"sma_20":155.93,"sma_60":157.05,"sma_120":144.65},{"date":"2025-01-23","open":147.83,"high":148.12,"low":145.95,"close":146.31,"volume":5979800,"rsi_14":30.13,"sma_20":155.82,"sma_60":157.04,"sma_120":144.7},{"date":"2025-01-24","open":146.74,"high":147.68,"low":145.62,"close":145.98,"volume":8003800,"rsi_14":32.18,"sma_20":154.79,"sma_60":156.86,"sma_120":144.81},{"date":"2025-01-27","open":146.61,"high":148.08,"low":145.85,"close":147.46,"volume":7141000,"rsi_14":53.88,"sma_20":155.26,"sma_60":156.62,"sma_120":144.96},{"date":"2025-01-28","open":147.91,"high":149.04,"low":145.54,"close":146.5,"volume":6425400,"rsi_14":51.93,"sma_20":155.8,"sma_60":156.17,"sma_120":145.14},{"date":"2025-01-29","open":146.04,"high":146.85,"low":145.19,"close":146.01,"volume":5630600,"rsi_14":47.06,"sma_20":155.18,"sma_60":155.39,"sma_120":145.32},{"date":"2025-01-30","open":146.83,"high":147.66,"low":145.85,"close":146.6,"volume":6931900,"rsi_14":33.63,"sma_20":154.23,"sma_60":154.81,"sma_120":145.51},{"date":"2025-01-31","open":144.2,"high":144.78,"low":139.41,"close":139.92,"volume":16726800,"rsi_14":26.73,"sma_20":153.97,"sma_60":154.69,"sma_120":145.63},{"date":"2025-02-03","open":139.74,"high":141.48,"low":138.61,"close":140.06,"volume":7605000,"rsi_14":24.65,"sma_20":151.07,"sma_60":153.57,"sma_120":145.74},{"date":"2025-02-04","open":139.48,"high":143.86,"low":139.48,"close":143.7,"volume":8458100,"rsi_14":41.38,"sma_20":148.13,"sma_60":152.45,"sma_120":145.89},{"date":"2025-02-05","open":143.48,"high":144.24,"low":142.82,"close":143.48,"volume":6533700,"rsi_14":40.64,"sma_20":150.11,"sma_60":151.8,"sma_120":146.04},{"date":"2025-02-06","open":144.64,"high":145.61,"low":141.67,"close":142.46,"volume":6420500,"rsi_14":31.37,"sma_20":151.69,"sma_60":151.26,"sma_120":146.17},{"date":"2025-02-07","open":143.0,"high":144.25,"low":142.48,"close":143.13,"volume":4724900,"rsi_14":32.68,"sma_20":151.08,"sma_60":150.75,"sma_120":146.3},{"date":"2025-02-10","open":144.7,"high":146.12,"low":144.48,"close":146.09,"volume":5653800,"rsi_14":64.79,"sma_20":152.83,"sma_60":151.29,"sma_120":146.45},{"date":"2025-02-11","open":146.63,"high":148.85,"low":146.42,"close":147.65,"volume":6011800,"rsi_14":56.8,"sma_20":155.22,"sma_60":152.63,"sma_120":146.61},{"date":"2025-02-12","open":147.01,"high":147.68,"low":144.96,"close":145.27,"volume":6693500,"rsi_14":42.19,"sma_20":154.79,"sma_60":152.9,"sma_120":146.76},{"date":"2025-02-13","open":145.16,"high":146.7,"low":143.79,"close":146.19,"volume":7836400,"rsi_14":53.82,"sma_20":154.01,"sma_60":153.38,"sma_120":146.91},{"date":"2025-02-14","open":147.05,"high":149.3,"low":146.87,"close":147.3,"volume":5828800,"rsi_14":47.55,"sma_20":154.4,"sma_60":154.0,"sma_120":147.05},{"date":"2025-02-18","open":147.3,"high":149.17,"low":146.77,"close":148.08,"volume":5981500,"rsi_14":54.22,"sma_20":154.7,"sma_60":154.64,"sma_120":147.19},{"date":"2025-02-19","open":148.42,"high":150.17,"low":147.93,"close":149.09,"volume":4945800,"rsi_14":55.61,"sma_20":155.64,"sma_60":154.94,"sma_120":147.33},{"date":"2025-02-20","open":149.35,"high":150.72,"low":148.94,"close":150.57,"volume":6256200,"rsi_14":58.53,"sma_20":156.94,"sma_60":155.22,"sma_120":147.5},{"date":"2025-02-21","open":149.95,"high":150.72,"low":148.7,"close":148.8,"volume":6689800,"rsi_14":42.49,"sma_20":156.79,"sma_60":155.61,"sma_120":147.65},{"date":"2025-02-24","open":148.96,"high":150.14,"low":148.64,"close":149.72,"volume":5925000,"rsi_14":55.01,"sma_20":156.34,"sma_60":156.0,"sma_120":147.81},{"date":"2025-02-25","open":149.81,"high":150.76,"low":147.42,"close":148.33,"volume":6810900,"rsi_14":43.88,"sma_20":156.1,"sma_60":156.18,"sma_120":147.94},{"date":"2025-02-26","open":148.52,"high":148.58,"low":146.41,"close":147.11,"volume":6005200,"rsi_14":28.46,"sma_20":155.96,"sma_60":156.16,"sma_120":148.1},{"date":"2025-02-27","open":147.63,"high":150.1,"low":146.8,"close":148.56,"volume":7517200,"rsi_14":33.76,"sma_20":154.74,"sma_60":156.0,"sma_120":148.28},{"date":"2025-02-28","open":148.59,"high":150.46,"low":146.9,"close":150.41,"volume":8828500,"rsi_14":42.49,"sma_20":155.02,"sma_60":155.91,"sma_120":148.49},{"date":"2025-03-03","open":151.21,"high":151.81,"low":143.91,"close":145.17,"volume":9059800,"rsi_14":27.51,"sma_20":156.41,"sma_60":155.82,"sma_120":148.68},{"date":"2025-03-04","open":143.39,"high":146.17,"low":142.29,"close":144.13,"volume":8826300,"rsi_14":23.39,"sma_20":154.48,"sma_60":155.16,"sma_120":148.84},{"date":"2025-03-05","open":142.38,"high":143.54,"low":140.09,"close":143.01,"volume":9288300,"rsi_14":29.09,"sma_20":151.41,"sma_60":154.19,"sma_120":149.0},{"date":"2025-03-06","open":142.72,"high":145.4,"low":141.74,"close":145.03,"volume":7314700,"rsi_14":35.37,"sma_20":150.43,"sma_60":153.31,"sma_120":149.19},{"date":"2025-03-07","open":145.98,"high":149.3,"low":145.76,"close":148.25,"volume":8562600,"rsi_14":51.3,"sma_20":151.12,"sma_60":152.98,"sma_120":149.4},{"date":"2025-03-10","open":149.06,"high":152.07,"low":148.09,"close":149.42,"volume":11750300,"rsi_14":46.93,"sma_20":153.83,"sma_60":152.91,"sma_120":149.6},{"date":"2025-03-11","open":150.23,"high":150.62,"low":145.83,"close":146.11,"volume":10466300,"rsi_14":37.42,"sma_20":154.77,"sma_60":152.92,"sma_120":149.76},{"date":"2025-03-12","open":145.69,"high":146.78,"low":144.34,"close":144.77,"volume":9710200,"rsi_14":43.97,"sma_20":152.34,"sma_60":153.03,"sma_120":149.91},{"date":"2025-03-13","open":144.38,"high":146.44,"low":144.06,"close":145.66,"volume":9022800,"rsi_14":54.99,"sma_20":152.11,"sma_60":153.5,"sma_120":150.05},{"date":"2025-03-14","open":146.02,"high":149.1,"low":145.09,"close":148.89,"volume":6671500,"rsi_14":73.77,"sma_20":154.27,"sma_60":154.17,"sma_120":150.22},{"date":"2025-03-17","open":149.08,"high":151.2,"low":148.65,"close":150.51,"volume":7615200,"rsi_14":59.45,"sma_20":156.81,"sma_60":154.56,"sma_120":150.39},{"date":"2025-03-18","open":151.47,"high":152.75,"low":150.6,"close":152.49,"volume":9289500,"rsi_14":61.94,"sma_20":158.69,"sma_60":155.1,"sma_120":150.57},{"date":"2025-03-19","open":152.64,"high":156.03,"low":152.57,"close":155.56,"volume":11503900,"rsi_14":70.72,"sma_20":161.34,"sma_60":156.75,"sma_120":150.77},{"date":"2025-03-20","open":154.69,"high":156.76,"low":154.01,"close":156.24,"volume":9545900,"rsi_14":53.47,"sma_20":163.3,"sma_60":158.75,"sma_120":151.01},{"date":"2025-03-21","open":155.98,"high":156.36,"low":154.67,"close":156.22,"volume":21625500,"rsi_14":49.91,"sma_20":163.65,"sma_60":160.6,"sma_120":151.26},{"date":"2025-03-24","open":156.17,"high":157.82,"low":155.82,"close":156.48,"volume":8068000,"rsi_14":51.24,"sma_20":163.77,"sma_60":161.92,"sma_120":151.49},{"date":"2025-03-25","open":157.49,"high":159.14,"low":156.57,"close":157.35,"volume":7869200,"rsi_14":54.48,"sma_20":164.36,"sma_60":163.12,"sma_120":151.71},{"date":"2025-03-26","open":158.71,"high":160.22,"low":158.59,"close":159.28,"volume":10076100,"rsi_14":60.92,"sma_20":165.83,"sma_60":164.3,"sma_120":151.93},{"date":"2025-03-27","open":158.59,"high":159.51,"low":157.27,"close":158.03,"volume":6862700,"rsi_14":44.74,"sma_20":166.18,"sma_60":164.73,"sma_120":152.13},{"date":"2025-03-28","open":158.07,"high":158.48,"low":156.75,"close":157.49,"volume":4923000,"rsi_14":47.62,"sma_20":165.25,"sma_60":164.95,"sma_120":152.32},{"date":"2025-03-31","open":157.59,"high":160.18,"low":157.53,"close":158.63,"volume":10675300,"rsi_14":55.95,"sma_20":165.57,"sma_60":165.37,"sma_120":152.53},{"date":"2025-04-01","open":158.63,"high":159.88,"low":157.56,"close":159.79,"volume":6378600,"rsi_14":56.02,"sma_20":166.77,"sma_60":165.95,"sma_120":152.74},{"date":"2025-04-02","open":158.74,"high":159.29,"low":157.27,"close":157.86,"volume":7044900,"rsi_14":42.31,"sma_20":166.36,"sma_60":166.04,"sma_120":152.96},{"date":"2025-04-03","open":151.83,"high":153.0,"low":147.74,"close":148.04,"volume":15501000,"rsi_14":19.43,"sma_20":165.76,"sma_60":165.85,"sma_120":153.08},{"date":"2025-04-04","open":143.91,"high":144.57,"low":135.36,"close":135.87,"volume":20374700,"rsi_14":13.65,"sma_20":159.09,"sma_60":163.7,"sma_120":153.09},{"date":"2025-04-07","open":131.55,"high":138.62,"low":130.19,"close":132.9,"volume":17817000,"rsi_14":15.91,"sma_20":147.92,"sma_60":159.79,"sma_120":153.06},{"date":"2025-04-08","open":136.69,"high":137.01,"low":127.89,"close":129.84,"volume":12904400,"rsi_14":23.14,"sma_20":140.45,"sma_60":155.42,"sma_120":153.0},{"date":"2025-04-09","open":128.03,"high":139.84,"low":126.95,"close":138.47,"volume":16846800,"rsi_14":52.88,"sma_20":137.89,"sma_60":150.52,"sma_120":153.06},{"date":"2025-04-10","open":135.81,"high":136.2,"low":126.54,"close":127.99,"volume":20991200,"rsi_14":36.84,"sma_20":140.43,"sma_60":146.66,"sma_120":153.01},{"date":"2025-04-11","open":128.02,"high":130.02,"low":125.21,"close":128.61,"volume":17224400,"rsi_14":18.9,"sma_20":139.06,"sma_60":141.62,"sma_120":152.95},{"date":"2025-04-14","open":131.31,"high":131.37,"low":127.16,"close":128.32,"volume":9628200,"rsi_14":34.21,"sma_20":134.41,"sma_60":138.43,"sma_120":152.89},{"date":"2025-04-15","open":127.37,"high":129.56,"low":127.3,"close":127.58,"volume":9334800,"rsi_14":30.93,"sma_20":134.51,"sma_60":137.15,"sma_120":152.82},{"date":"2025-04-16","open":128.39,"high":130.43,"low":127.82,"close":128.36,"volume":8637200,"rsi_14":33.36,"sma_20":134.02,"sma_60":136.29,"sma_120":152.76},{"date":"2025-04-17","open":129.62,"high":132.98,"low":129.39,"close":130.74,"volume":8434400,"rsi_14":43.69,"sma_20":134.2,"sma_60":135.92,"sma_120":152.72},{"date":"2025-04-21","open":128.98,"high":129.24,"low":125.48,"close":126.81,"volume":9967500,"rsi_14":30.11,"sma_20":135.62,"sma_60":134.68,"sma_120":152.65},{"date":"2025-04-22","open":128.26,"high":131.09,"low":127.96,"close":130.19,"volume":7984700,"rsi_14":81.4,"sma_20":134.6,"sma_60":134.77,"sma_120":152.6},{"date":"2025-04-23","open":130.11,"high":131.38,"low":128.16,"close":129.61,"volume":10002000,"rsi_14":46.85,"sma_20":136.07,"sma_60":135.0,"sma_120":152.55},{"date":"2025-04-24","open":130.78,"high":132.19,"low":130.12,"close":131.87,"volume":7745800,"rsi_14":67.11,"sma_20":136.95,"sma_60":135.75,"sma_120":152.54},{"date":"2025-04-25","open":131.17,"high":131.85,"low":130.15,"close":131.55,"volume":6878500,"rsi_14":48.25,"sma_20":137.96,"sma_60":136.3,"sma_120":152.53},{"date":"2025-04-28","open":131.78,"high":133.19,"low":131.5,"close":132.85,"volume":6715500,"rsi_14":58.48,"sma_20":138.48,"sma_60":136.67,"sma_120":152.53},{"date":"2025-04-29","open":131.51,"high":132.76,"low":131.4,"close":132.09,"volume":7343800,"rsi_14":46.07,"sma_20":138.76,"sma_60":137.6,"sma_120":152.48},{"date":"2025-04-30","open":130.86,"high":131.0,"low":127.2,"close":129.02,"volume":13858000,"rsi_14":26.06,"sma_20":138.56,"sma_60":137.58,"sma_120":152.4},{"date":"2025-05-01","open":128.41,"high":130.81,"low":128.13,"close":129.21,"volume":10199800,"rsi_14":27.29,"sma_20":136.61,"sma_60":137.38,"sma_120":152.33},{"date":"2025-05-02","open":130.74,"high":132.55,"low":128.29,"close":131.33,"volume":12393200,"rsi_14":40.24,"sma_20":135.36,"sma_60":137.31,"sma_120":152.24},{"date":"2025-05-05","open":129.69,"high":129.91,"low":128.18,"close":128.49,"volume":9665000,"rsi_14":46.24,"sma_20":136.84,"sma_60":137.28,"sma_120":152.13},{"date":"2025-05-06","open":129.29,"high":130.2,"low":128.05,"close":128.58,"volume":9916200,"rsi_14":1.26,"sma_20":135.94,"sma_60":136.62,"sma_120":152.02},{"date":"2025-05-07","open":129.03,"high":129.25,"low":127.65,"close":128.76,"volume":8422100,"rsi_14":34.26,"sma_20":134.42,"sma_60":135.89,"sma_120":151.92},{"date":"2025-05-08","open":129.62,"high":131.7,"low":129.41,"close":129.95,"volume":8669300,"rsi_14":57.82,"sma_20":135.5,"sma_60":135.53,"sma_120":151.84},{"date":"2025-05-09","open":131.71,"high":132.16,"low":130.57,"close":131.32,"volume":5965700,"rsi_14":59.19,"sma_20":136.84,"sma_60":135.9,"sma_120":151.74},{"date":"2025-05-12","open":135.08,"high":136.27,"low":133.3,"close":134.29,"volume":8028200,"rsi_14":74.39,"sma_20":139.11,"sma_60":136.41,"sma_120":151.64},{"date":"2025-05-13","open":134.21,"high":135.82,"low":133.63,"close":134.98,"volume":8536800,"rsi_14":54.12,"sma_20":141.03,"sma_60":137.55,"sma_120":151.56},{"date":"2025-05-14","open":134.42,"high":134.87,"low":133.45,"close":134.34,"volume":6453600,"rsi_14":46.68,"sma_20":141.05,"sma_60":138.55,"sma_120":151.46},{"date":"2025-05-15","open":132.76,"high":135.09,"low":132.29,"close":134.9,"volume":7545400,"rsi_14":53.28,"sma_20":141.01,"sma_60":139.62,"sma_120":151.37},{"date":"2025-05-16","open":135.32,"high":135.6,"low":133.42,"close":134.75,"volume":8200100,"rsi_14":49.18,"sma_20":141.22,"sma_60":140.46,"sma_120":151.27},{"date":"2025-05-19","open":133.86,"high":133.91,"low":131.61,"close":132.92,"volume":7713600,"rsi_14":29.23,"sma_20":141.02,"sma_60":140.52,"sma_120":151.14},{"date":"2025-05-20","open":132.73,"high":133.17,"low":131.52,"close":131.75,"volume":6503900,"rsi_14":21.83,"sma_20":139.36,"sma_60":140.47,"sma_120":150.99},{"date":"2025-05-21","open":131.13,"high":131.62,"low":130.04,"close":130.11,"volume":9073200,"rsi_14":25.25,"sma_20":137.13,"sma_60":139.77,"sma_120":150.78},{"date":"2025-05-22","open":129.56,"high":130.52,"low":128.39,"close":129.85,"volume":8877600,"rsi_14":27.29,"sma_20":135.72,"sma_60":138.7,"sma_120":150.56},{"date":"2025-05-23","open":128.99,"high":131.29,"low":128.67,"close":131.05,"volume":7025900,"rsi_14":37.33,"sma_20":134.88,"sma_60":137.71,"sma_120":150.34},{"date":"2025-05-27","open":131.86,"high":132.42,"low":130.93,"close":132.29,"volume":8348900,"rsi_14":46.27,"sma_20":135.44,"sma_60":136.84,"sma_120":150.14},{"date":"2025-05-28","open":133.2,"high":133.21,"low":130.21,"close":130.55,"volume":6876300,"rsi_14":31.66,"sma_20":136.56,"sma_60":136.19,"sma_120":149.92},{"date":"2025-05-29","open":131.01,"high":132.39,"low":130.63,"close":132.37,"volume":7554300,"rsi_14":72.72,"sma_20":136.36,"sma_60":135.93,"sma_120":149.72},{"date":"2025-05-30","open":131.38,"high":131.92,"low":129.77,"close":131.2,"volume":12858900,"rsi_14":41.6,"sma_20":136.7,"sma_60":136.12,"sma_120":149.54},{"date":"2025-06-02","open":132.92,"high":133.11,"low":130.95,"close":132.3,"volume":9076600,"rsi_14":61.62,"sma_20":136.67,"sma_60":136.54,"sma_120":149.37},{"date":"2025-06-03","open":132.12,"high":134.94,"low":131.11,"close":133.94,"volume":9001300,"rsi_14":69.38,"sma_20":138.09,"sma_60":137.04,"sma_120":149.23},{"date":"2025-06-04","open":133.82,"high":134.98,"low":131.81,"close":131.85,"volume":8735600,"rsi_14":31.87,"sma_20":138.06,"sma_60":137.03,"sma_120":149.07},{"date":"2025-06-05","open":132.6,"high":132.73,"low":131.2,"close":131.4,"volume":6342600,"rsi_14":46.37,"sma_20":136.53,"sma_60":137.11,"sma_120":148.9},{"date":"2025-06-06","open":132.54,"high":134.96,"low":132.54,"close":134.57,"volume":6563500,"rsi_14":100.0,"sma_20":137.95,"sma_60":137.49,"sma_120":148.77},{"date":"2025-06-09","open":134.9,"high":136.43,"low":134.07,"close":135.1,"volume":7159500,"rsi_14":54.89,"sma_20":139.87,"sma_60":138.16,"sma_120":148.65},{"date":"2025-06-10","open":136.5,"high":139.11,"low":136.21,"close":137.59,"volume":9841500,"rsi_14":85.02,"sma_20":141.43,"sma_60":139.08,"sma_120":148.57},{"date":"2025-06-11","open":138.39,"high":139.29,"low":136.88,"close":138.96,"volume":9256700,"rsi_14":64.53,"sma_20":143.43,"sma_60":139.95,"sma_120":148.53},{"date":"2025-06-12","open":138.69,"high":139.36,"low":137.66,"close":139.14,"volume":6999400,"rsi_14":51.54,"sma_20":144.24,"sma_60":141.21,"sma_120":148.5},{"date":"2025-06-13","open":141.17,"high":141.67,"low":138.73,"close":140.04,"volume":14148000,"rsi_14":58.61,"sma_20":144.8,"sma_60":142.7,"sma_120":148.52},{"date":"2025-06-16","open":139.87,"high":140.97,"low":137.96,"close":140.16,"volume":10105100,"rsi_14":50.95,"sma_20":145.33,"sma_60":143.67,"sma_120":148.56},{"date":"2025-06-17","open":141.41,"high":143.95,"low":140.61,"close":142.87,"volume":11330300,"rsi_14":88.01,"sma_20":146.79,"sma_60":145.01,"sma_120":148.61},{"date":"2025-06-18","open":143.43,"high":144.13,"low":141.76,"close":142.23,"volume":9841900,"rsi_14":45.39,"sma_20":147.87,"sma_60":145.81,"sma_120":148.65},{"date":"2025-06-20","open":142.55,"high":143.87,"low":141.95,"close":143.54,"volume":23705900,"rsi_14":63.08,"sma_20":148.22,"sma_60":146.6,"sma_120":148.7},{"date":"2025-06-23","open":146.0,"high":146.03,"low":140.44,"close":140.96,"volume":10540600,"rsi_14":35.27,"sma_20":147.55,"sma_60":146.92,"sma_120":148.72},{"date":"2025-06-24","open":138.73,"high":140.51,"low":137.41,"close":137.78,"volume":10778400,"rsi_14":20.66,"sma_20":147.26,"sma_60":146.88,"sma_120":148.72},{"date":"2025-06-25","open":137.65,"high":138.4,"low":136.78,"close":137.47,"volume":7386100,"rsi_14":24.09,"sma_20":144.39,"sma_60":146.48,"sma_120":148.72},{"date":"2025-06-26","open":137.92,"high":139.25,"low":137.64,"close":138.63,"volume":7415700,"rsi_14":36.7,"sma_20":142.8,"sma_60":145.99,"sma_120":148.72},{"date":"2025-06-27","open":138.74,"high":138.85,"low":136.84,"close":138.01,"volume":9213500,"rsi_14":35.48,"sma_20":143.23,"sma_60":145.26,"sma_120":148.69},{"date":"2025-06-30","open":137.29,"high":138.31,"low":136.68,"close":137.43,"volume":6980300,"rsi_14":29.48,"sma_20":143.42,"sma_60":144.5,"sma_120":148.65},{"date":"2025-07-01","open":137.58,"high":140.39,"low":136.78,"close":139.72,"volume":8508200,"rsi_14":40.82,"sma_20":142.95,"sma_60":143.52,"sma_120":148.64},{"date":"2025-07-02","open":141.1,"high":142.06,"low":139.62,"close":142.03,"volume":8228700,"rsi_14":79.52,"sma_20":146.13,"sma_60":144.07,"sma_120":148.63},{"date":"2025-07-03","open":141.9,"high":142.99,"low":141.44,"close":142.41,"volume":5173300,"rsi_14":53.19,"sma_20":147.53,"sma_60":144.92,"sma_120":148.61},{"date":"2025-07-07","open":141.47,"high":142.21,"low":139.73,"close":141.47,"volume":9460900,"rsi_14":43.48,"sma_20":147.24,"sma_60":145.41,"sma_120":148.56},{"date":"2025-07-08","open":141.4,"high":147.08,"low":141.34,"close":147.08,"volume":14082100,"rsi_14":100.0,"sma_20":149.66,"sma_60":146.98,"sma_120":148.54},{"date":"2025-07-09","open":146.79,"high":147.77,"low":146.35,"close":146.87,"volume":9495900,"rsi_14":48.41,"sma_20":152.46,"sma_60":148.61,"sma_120":148.51},{"date":"2025-07-10","open":146.65,"high":149.04,"low":145.58,"close":147.97,"volume":8395100,"rsi_14":60.24,"sma_20":152.92,"sma_60":150.04,"sma_120":148.48},{"date":"2025-07-11","open":148.09,"high":149.62,"low":147.4,"close":149.07,"volume":8333200,"rsi_14":60.05,"sma_20":154.06,"sma_60":151.25,"sma_120":148.44},{"date":"2025-07-14","open":148.67,"high":148.67,"low":145.06,"close":145.55,"volume":10706300,"rsi_14":32.25,"sma_20":152.81,"sma_60":151.8,"sma_120":148.36},{"date":"2025-07-15","open":145.51,"high":146.19,"low":144.21,"close":144.63,"volume":7346300,"rsi_14":43.66,"sma_20":150.51,"sma_60":152.34,"sma_120":148.3},{"date":"2025-07-16","open":144.7,"high":145.39,"low":143.22,"close":143.89,"volume":7923400,"rsi_14":28.42,"sma_20":150.42,"sma_60":152.29,"sma_120":148.24},{"date":"2025-07-17","open":143.16,"high":145.74,"low":142.63,"close":145.29,"volume":8359600,"rsi_14":35.72,"sma_20":149.68,"sma_60":151.76,"sma_120":148.21},{"date":"2025-07-18","open":148.79,"high":149.64,"low":140.64,"close":144.01,"volume":45782600,"rsi_14":33.84,"sma_20":150.0,"sma_60":151.45,"sma_120":148.16},{"date":"2025-07-21","open":145.12,"high":145.57,"low":143.14,"close":143.66,"volume":17982200,"rsi_14":28.46,"sma_20":149.97,"sma_60":150.74,"sma_120":148.1},{"date":"2025-07-22","open":143.26,"high":144.87,"low":142.51,"close":144.01,"volume":26196500,"rsi_14":33.31,"sma_20":149.2,"sma_60":149.87,"sma_120":148.04},{"date":"2025-07-23","open":144.84,"high":146.98,"low":144.42,"close":146.96,"volume":13162800,"rsi_14":92.35,"sma_20":150.92,"sma_60":150.04,"sma_120":148.02},{"date":"2025-07-24","open":146.55,"high":149.73,"low":146.08,"close":149.57,"volume":15701000,"rsi_14":82.84,"sma_20":153.8,"sma_60":151.02,"sma_120":148.02},{"date":"2025-07-25","open":149.57,"high":149.92,"low":147.77,"close":148.62,"volume":7875500,"rsi_14":43.64,"sma_20":154.65,"sma_60":151.59,"sma_120":148.07},{"date":"2025-07-28","open":149.15,"high":150.26,"low":148.72,"close":150.0,"volume":8755400,"rsi_14":63.3,"sma_20":154.88,"sma_60":152.63,"sma_120":148.12},{"date":"2025-07-29","open":149.09,"high":149.59,"low":147.92,"close":149.42,"volume":6446000,"rsi_14":56.11,"sma_20":155.97,"sma_60":153.85,"sma_120":148.16},{"date":"2025-07-30","open":148.57,"high":148.74,"low":145.3,"close":146.12,"volume":9191700,"rsi_14":33.0,"sma_20":154.61,"sma_60":154.43,"sma_120":148.16},{"date":"2025-07-31","open":144.64,"high":146.47,"low":143.82,"close":144.29,"volume":10237100,"rsi_14":21.8,"sma_20":154.35,"sma_60":154.41,"sma_120":148.16},{"date":"2025-08-01","open":145.15,"high":147.16,"low":143.07,"close":144.06,"volume":10706500,"rsi_14":27.41,"sma_20":151.82,"sma_60":154.11,"sma_120":148.15},{"date":"2025-08-04","open":143.92,"high":144.71,"low":142.56,"close":143.72,"volume":10116600,"rsi_14":31.46,"sma_20":150.83,"sma_60":153.39,"sma_120":148.11},{"date":"2025-08-05","open":143.71,"high":145.68,"low":142.64,"close":145.62,"volume":8604100,"rsi_14":39.71,"sma_20":150.64,"sma_60":152.77,"sma_120":148.07},{"date":"2025-08-06","open":147.0,"high":147.64,"low":144.84,"close":145.38,"volume":7840900,"rsi_14":40.32,"sma_20":151.46,"sma_60":152.21,"sma_120":148.05},{"date":"2025-08-07","open":146.34,"high":147.63,"low":145.43,"close":145.74,"volume":6510400,"rsi_14":33.71,"sma_20":152.25,"sma_60":151.57,"sma_120":148.03},{"date":"2025-08-08","open":146.53,"high":148.2,"low":146.06,"close":147.5,"volume":6332800,"rsi_14":68.69,"sma_20":153.41,"sma_60":152.07,"sma_120":148.03},{"date":"2025-08-11","open":147.81,"high":148.37,"low":145.58,"close":146.02,"volume":6169700,"rsi_14":40.59,"sma_20":153.55,"sma_60":152.41,"sma_120":148.01},{"date":"2025-08-12","open":146.62,"high":148.49,"low":145.93,"close":146.96,"volume":6641600,"rsi_14":58.56,"sma_20":153.27,"sma_60":152.97,"sma_120":147.98},{"date":"2025-08-13","open":147.08,"high":148.45,"low":146.73,"close":148.32,"volume":6581900,"rsi_14":63.22,"sma_20":154.47,"sma_60":153.44,"sma_120":147.96},{"date":"2025-08-14","open":148.16,"high":148.16,"low":146.63,"close":147.64,"volume":7337300,"rsi_14":45.28,"sma_20":154.83,"sma_60":153.84,"sma_120":147.94},{"date":"2025-08-15","open":147.95,"high":150.86,"low":147.77,"close":148.96,"volume":11617000,"rsi_14":62.69,"sma_20":155.17,"sma_60":154.4,"sma_120":147.93},{"date":"2025-08-18","open":148.57,"high":148.91,"low":147.25,"close":147.79,"volume":8174300,"rsi_14":42.35,"sma_20":155.25,"sma_60":154.45,"sma_120":147.92},{"date":"2025-08-19","open":147.67,"high":148.13,"low":146.12,"close":146.26,"volume":8567500,"rsi_14":26.12,"sma_20":154.97,"sma_60":154.46,"sma_120":147.9},{"date":"2025-08-20","open":146.67,"high":147.7,"low":146.2,"close":147.44,"volume":8076300,"rsi_14":23.48,"sma_20":153.11,"sma_60":154.28,"sma_120":147.87},{"date":"2025-08-21","open":147.05,"high":149.79,"low":146.96,"close":149.68,"volume":7533600,"rsi_14":82.99,"sma_20":152.62,"sma_60":154.16,"sma_120":147.84},{"date":"2025-08-22","open":149.46,"high":152.8,"low":149.46,"close":152.21,"volume":9084300,"rsi_14":100.0,"sma_20":156.52,"sma_60":154.68,"sma_120":147.89},{"date":"2025-08-25","open":151.94,"high":152.34,"low":151.24,"close":152.23,"volume":7030000,"rsi_14":50.29,"sma_20":157.84,"sma_60":155.01,"sma_120":147.94},{"date":"2025-08-26","open":151.56,"high":153.96,"low":150.64,"close":151.42,"volume":10270000,"rsi_14":40.27,"sma_20":157.43,"sma_60":155.41,"sma_120":147.99},{"date":"2025-08-27","open":151.46,"high":153.95,"low":151.28,"close":153.23,"volume":7483000,"rsi_14":100.0,"sma_20":157.95,"sma_60":156.61,"sma_120":148.04},{"date":"2025-08-28","open":153.01,"high":153.5,"low":151.89,"close":153.31,"volume":6502000,"rsi_14":51.16,"sma_20":158.93,"sma_60":157.63,"sma_120":148.07},{"date":"2025-08-29","open":153.67,"high":155.02,"low":153.43,"close":154.54,"volume":6934800,"rsi_14":78.22,"sma_20":159.61,"sma_60":158.47,"sma_120":148.09},{"date":"2025-09-02","open":154.42,"high":155.75,"low":153.36,"close":155.72,"volume":8947300,"rsi_14":76.23,"sma_20":160.86,"sma_60":159.07,"sma_120":148.16},{"date":"2025-09-03","open":153.96,"high":155.74,"low":151.09,"close":152.09,"volume":9556100,"rsi_14":22.74,"sma_20":160.73,"sma_60":159.07,"sma_120":148.2},{"date":"2025-09-04","open":152.09,"high":153.62,"low":151.55,"close":151.74,"volume":7243000,"rsi_14":45.2,"sma_20":157.53,"sma_60":159.1,"sma_120":148.24},{"date":"2025-09-05","open":150.17,"high":150.8,"low":147.7,"close":147.86,"volume":11011700,"rsi_14":18.18,"sma_20":157.31,"sma_60":159.01,"sma_120":148.21},{"date":"2025-09-08","open":148.1,"high":149.18,"low":147.11,"close":148.19,"volume":9462000,"rsi_14":19.32,"sma_20":155.15,"sma_60":158.09,"sma_120":148.17},{"date":"2025-09-09","open":149.06,"high":151.06,"low":148.76,"close":149.0,"volume":7769200,"rsi_14":43.37,"sma_20":153.55,"sma_60":157.2,"sma_120":148.12},{"date":"2025-09-10","open":149.2,"high":151.96,"low":149.15,"close":151.83,"volume":7440800,"rsi_14":77.17,"sma_20":154.27,"sma_60":156.27,"sma_120":148.07},{"date":"2025-09-11","open":150.59,"high":152.92,"low":150.12,"close":152.28,"volume":6417400,"rsi_14":57.58,"sma_20":157.67,"sma_60":155.7,"sma_120":148.01},{"date":"2025-09-12","open":152.85,"high":153.75,"low":151.17,"close":151.18,"volume":5546300,"rsi_14":29.57,"sma_20":157.64,"sma_60":155.69,"sma_120":147.95},{"date":"2025-09-15","open":151.44,"high":152.34,"low":150.59,"close":151.37,"volume":5030500,"rsi_14":53.05,"sma_20":156.86,"sma_60":156.21,"sma_120":147.89},{"date":"2025-09-16","open":152.28,"high":154.06,"low":152.15,"close":153.52,"volume":8011000,"rsi_14":100.0,"sma_20":158.08,"sma_60":157.13,"sma_120":147.83},{"date":"2025-09-17","open":153.19,"high":154.61,"low":152.62,"close":154.05,"volume":5736800,"rsi_14":59.21,"sma_20":159.46,"sma_60":158.0,"sma_120":147.77},{"date":"2025-09-18","open":153.99,"high":154.24,"low":152.12,"close":152.84,"volume":6244200,"rsi_14":36.87,"sma_20":159.11,"sma_60":158.17,"sma_120":147.7},{"date":"2025-09-19","open":153.0,"high":153.0,"low":149.68,"close":150.31,"volume":16734000,"rsi_14":19.25,"sma_20":158.92,"sma_60":158.14,"sma_120":147.62},{"date":"2025-09-22","open":149.75,"high":151.19,"low":149.29,"close":150.16,"volume":5244000,"rsi_14":21.66,"sma_20":157.04,"sma_60":157.82,"sma_120":147.53},{"date":"2025-09-23","open":151.19,"high":153.8,"low":151.06,"close":151.48,"volume":7181400,"rsi_14":82.5,"sma_20":156.39,"sma_60":157.68,"sma_120":147.43},{"date":"2025-09-24","open":152.34,"high":154.43,"low":152.28,"close":153.17,"volume":6285200,"rsi_14":82.52,"sma_20":156.54,"sma_60":157.67,"sma_120":147.37},{"date":"2025-09-25","open":153.42,"high":154.93,"low":153.34,"close":154.65,"volume":6311000,"rsi_14":88.3,"sma_20":159.6,"sma_60":157.72,"sma_120":147.41},{"date":"2025-09-26","open":154.51,"high":155.21,"low":153.49,"close":154.11,"volume":7015200,"rsi_14":43.17,"sma_20":160.09,"sma_60":157.94,"sma_120":147.55},{"date":"2025-09-29","open":153.12,"high":153.12,"low":149.69,"close":150.21,"volume":8315100,"rsi_14":17.9,"sma_20":159.86,"sma_60":157.94,"sma_120":147.69},{"date":"2025-09-30","open":149.04,"high":149.85,"low":148.12,"close":149.43,"volume":7755700,"rsi_14":17.18,"sma_20":157.54,"sma_60":157.91,"sma_120":147.84},{"date":"2025-10-01","open":148.99,"high":149.24,"low":147.41,"close":148.75,"volume":6768400,"rsi_14":25.76,"sma_20":155.28,"sma_60":157.75,"sma_120":147.91},{"date":"2025-10-02","open":148.15,"high":150.69,"low":147.53,"close":147.58,"volume":7562400,"rsi_14":24.29,"sma_20":154.5,"sma_60":157.23,"sma_120":148.06},{"date":"2025-10-03","open":147.78,"high":148.46,"low":146.48,"close":147.75,"volume":7249300,"rsi_14":39.22,"sma_20":153.67,"sma_60":156.27,"sma_120":148.21},{"date":"2025-10-06","open":148.16,"high":148.81,"low":147.15,"close":148.21,"volume":4778900,"rsi_14":27.55,"sma_20":153.15,"sma_60":155.06,"sma_120":148.37},{"date":"2025-10-07","open":147.85,"high":149.11,"low":145.57,"close":149.06,"volume":5479600,"rsi_14":46.25,"sma_20":153.43,"sma_60":154.12,"sma_120":148.54},{"date":"2025-10-08","open":148.53,"high":148.84,"low":147.07,"close":147.94,"volume":5678000,"rsi_14":31.68,"sma_20":154.11,"sma_60":153.92,"sma_120":148.69},{"date":"2025-10-09","open":148.31,"high":149.12,"low":145.84,"close":145.92,"volume":6178600,"rsi_14":20.36,"sma_20":153.82,"sma_60":153.64,"sma_120":148.81},{"date":"2025-10-10","open":145.01,"high":145.64,"low":143.27,"close":143.28,"volume":7796600,"rsi_14":17.03,"sma_20":152.11,"sma_60":153.13,"sma_120":148.93},{"date":"2025-10-13","open":144.34,"high":146.24,"low":143.79,"close":146.2,"volume":5978800,"rsi_14":40.68,"sma_20":149.95,"sma_60":152.4,"sma_120":149.05},{"date":"2025-10-14","open":144.16,"high":147.67,"low":144.01,"close":146.64,"volume":6419400,"rsi_14":71.14,"sma_20":150.26,"sma_60":152.16,"sma_120":149.19},{"date":"2025-10-15","open":147.13,"high":148.39,"low":145.34,"close":146.37,"volume":5824900,"rsi_14":34.52,"sma_20":151.84,"sma_60":151.87,"sma_120":149.29},{"date":"2025-10-16","open":146.4,"high":146.96,"low":144.56,"close":145.98,"volume":5276800,"rsi_14":29.39,"sma_20":151.88,"sma_60":151.42,"sma_120":149.4},{"date":"2025-10-17","open":146.51,"high":148.37,"low":146.45,"close":147.3,"volume":7735500,"rsi_14":84.05,"sma_20":152.06,"sma_60":151.35,"sma_120":149.51},{"date":"2025-10-20","open":147.64,"high":148.88,"low":147.4,"close":148.65,"volume":5676500,"rsi_14":84.78,"sma_20":153.44,"sma_60":152.28,"sma_120":149.64},{"date":"2025-10-21","open":148.9,"high":149.43,"low":147.43,"close":147.98,"volume":6304900,"rsi_14":41.56,"sma_20":153.79,"sma_60":152.59,"sma_120":149.78},{"date":"2025-10-22","open":148.81,"high":150.09,"low":147.81,"close":149.7,"volume":6036700,"rsi_14":100.0,"sma_20":154.34,"sma_60":153.12,"sma_120":149.95},{"date":"2025-10-23","open":152.23,"high":152.6,"low":150.23,"close":150.65,"volume":9810900,"rsi_14":70.05,"sma_20":155.72,"sma_60":153.86,"sma_120":150.1},{"date":"2025-10-24","open":151.48,"high":151.68,"low":149.56,"close":149.69,"volume":4979900,"rsi_14":38.73,"sma_20":155.72,"sma_60":154.5,"sma_120":150.26},{"date":"2025-10-27","open":149.92,"high":150.59,"low":149.02,"close":149.42,"volume":4884400,"rsi_14":46.23,"sma_20":155.08,"sma_60":154.86,"sma_120":150.43},{"date":"2025-10-28","open":149.05,"high":150.33,"low":148.08,"close":148.31,"volume":5066500,"rsi_14":26.13,"sma_20":155.01,"sma_60":154.86,"sma_120":150.58},{"date":"2025-10-29","open":148.05,"high":150.26,"low":148.05,"close":149.25,"volume":7344400,"rsi_14":69.75,"sma_20":154.27,"sma_60":155.02,"sma_120":150.73},{"date":"2025-10-30","open":149.37,"high":149.37,"low":147.46,"close":147.73,"volume":8971200,"rsi_14":29.89,"sma_20":154.24,"sma_60":154.99,"sma_120":150.86},{"date":"2025-10-31","open":149.85,"high":153.17,"low":149.26,"close":151.77,"volume":11136100,"rsi_14":100.0,"sma_20":155.28,"sma_60":154.88,"sma_120":150.99},{"date":"2025-11-03","open":151.47,"high":151.77,"low":147.77,"close":148.23,"volume":8512200,"rsi_14":43.83,"sma_20":155.3,"sma_60":154.85,"sma_120":151.09},{"date":"2025-11-04","open":147.64,"high":147.96,"low":146.41,"close":147.6,"volume":6976800,"rsi_14":18.05,"sma_20":155.32,"sma_60":154.59,"sma_120":151.18},{"date":"2025-11-05","open":147.73,"high":148.57,"low":146.9,"close":146.9,"volume":5894700,"rsi_14":26.25,"sma_20":153.31,"sma_60":154.28,"sma_120":151.27},{"date":"2025-11-06","open":147.14,"high":148.95,"low":146.92,"close":147.17,"volume":6466300,"rsi_14":30.59,"sma_20":152.66,"sma_60":154.03,"sma_120":151.36},{"date":"2025-11-07","open":147.64,"high":150.28,"low":147.64,"close":149.17,"volume":9835900,"rsi_14":100.0,"sma_20":153.64,"sma_60":153.95,"sma_120":151.5},{"date":"2025-11-10","open":149.55,"high":150.09,"low":146.62,"close":149.77,"volume":8436800,"rsi_14":65.63,"sma_20":153.77,"sma_60":153.92,"sma_120":151.65},{"date":"2025-11-11","open":150.83,"high":152.03,"low":150.02,"close":150.34,"volume":6361400,"rsi_14":60.31,"sma_20":155.6,"sma_60":153.98,"sma_120":151.82},{"date":"2025-11-12","open":149.71,"high":149.91,"low":146.34,"close":147.53,"volume":11670900,"rsi_14":23.09,"sma_20":155.49,"sma_60":153.97,"sma_120":151.98},{"date":"2025-11-13","open":148.19,"high":150.3,"low":148.12,"close":149.71,"volume":7998700,"rsi_14":100.0,"sma_20":154.11,"sma_60":154.45,"sma_120":152.13},{"date":"2025-11-14","open":150.33,"high":151.99,"low":148.97,"close":151.67,"volume":8484800,"rsi_14":100.0,"sma_20":156.25,"sma_60":155.23,"sma_120":152.3},{"date":"2025-11-17","open":151.77,"high":151.93,"low":148.61,"close":148.98,"volume":8745000,"rsi_14":31.15,"sma_20":156.22,"sma_60":155.22,"sma_120":152.46},{"date":"2025-11-18","open":148.38,"high":150.11,"low":147.66,"close":149.47,"volume":10813365,"rsi_14":23.05,"sma_20":155.76,"sma_60":155.19,"sma_120":152.59},{"date":"2025-11-19","open":147.07,"high":147.85,"low":146.19,"close":147.6,"volume":7539905,"rsi_14":0.0,"sma_20":153.98,"sma_60":154.87,"sma_120":152.71},{"date":"2025-11-20","open":148.42,"high":148.9,"low":145.99,"close":146.25,"volume":7623448,"rsi_14":0.0,"sma_20":152.49,"sma_60":154.19,"sma_120":152.82},{"date":"2025-11-21","open":146.37,"high":146.93,"low":144.73,"close":145.93,"volume":9248445,"rsi_14":0.0,"sma_20":150.92,"sma_60":153.7,"sma_120":152.9},{"date":"2025-11-24","open":145.77,"high":146.06,"low":143.75,"close":145.7,"volume":14181100,"rsi_14":0.0,"sma_20":150.12,"sma_60":152.79,"sma_120":153.01},{"date":"2025-11-25","open":144.87,"high":145.85,"low":144.26,"close":144.51,"volume":11447900,"rsi_14":0.0,"sma_20":149.97,"sma_60":152.41,"sma_120":153.1},{"date":"2025-11-26","open":144.25,"high":146.39,"low":144.19,"close":145.47,"volume":7578900,"rsi_14":40.33,"sma_20":149.75,"sma_60":151.97,"sma_120":153.18},{"date":"2025-11-28","open":145.42,"high":147.42,"low":145.22,"close":147.04,"volume":3848600,"rsi_14":44.36,"sma_20":152.15,"sma_60":153.11,"sma_120":151.03},{"date":"2025-12-01","open":147.65,"high":149.79,"low":147.4,"close":148.42,"volume":8209000,"rsi_14":46.54,"sma_20":151.98,"sma_60":153.12,"sma_120":151.13},{"date":"2025-12-02","open":147.91,"high":148.34,"low":145.22,"close":146.19,"volume":9196300,"rsi_14":40.22,"sma_20":151.87,"sma_60":153.09,"sma_120":151.2},{"date":"2025-12-03","open":146.96,"high":148.38,"low":146.9,"close":147.49,"volume":8060200,"rsi_14":49.91,"sma_20":151.87,"sma_60":153.06,"sma_120":151.29},{"date":"2025-12-04","open":147.65,"high":148.81,"low":147.13,"close":148.14,"volume":7254700,"rsi_14":45.72,"sma_20":151.93,"sma_60":153.0,"sma_120":151.36},{"date":"2025-12-05","open":147.89,"high":148.5,"low":145.78,"close":145.94,"volume":12659800,"rsi_14":34.48,"sma_20":151.87,"sma_60":152.89,"sma_120":151.42},{"date":"2025-12-08","open":145.21,"high":146.01,"low":143.67,"close":144.69,"volume":10237200,"rsi_14":37.4,"sma_20":151.64,"sma_60":152.78,"sma_120":151.45},{"date":"2025-12-09","open":145.02,"high":146.04,"low":144.21,"close":144.48,"volume":8916700,"rsi_14":35.06,"sma_20":151.37,"sma_60":152.66,"sma_120":151.48},{"date":"2025-12-10","open":145.15,"high":147.7,"low":144.68,"close":147.32,"volume":10976300,"rsi_14":49.2,"sma_20":151.21,"sma_60":152.56,"sma_120":151.52},{"date":"2025-12-11","open":146.75,"high":147.83,"low":146.04,"close":146.65,"volume":8414200,"rsi_14":51.17,"sma_20":151.17,"sma_60":152.43,"sma_120":151.58},{"date":"2025-12-12","open":147.06,"high":147.45,"low":145.58,"close":145.93,"volume":5848100,"rsi_14":50.03,"sma_20":150.97,"sma_60":152.31,"sma_120":151.66},{"date":"2025-12-15","open":145.79,"high":146.04,"low":144.42,"close":145.75,"volume":7503000,"rsi_14":50.14,"sma_20":150.67,"sma_60":152.23,"sma_120":151.74},{"date":"2025-12-16","open":144.52,"high":144.8,"low":142.53,"close":142.78,"volume":11290500,"rsi_14":45.47,"sma_20":150.35,"sma_60":152.11,"sma_120":151.79},{"date":"2025-12-17","open":143.51,"high":145.82,"low":143.37,"close":145.48,"volume":8805300,"rsi_14":50.02,"sma_20":150.15,"sma_60":152.01,"sma_120":151.86},{"date":"2025-12-18","open":144.83,"high":145.23,"low":143.1,"close":143.7,"volume":6998800,"rsi_14":42.06,"sma_20":149.95,"sma_60":151.84,"sma_120":151.93},{"date":"2025-12-19","open":143.96,"high":144.98,"low":143.21,"close":143.76,"volume":21701400,"rsi_14":38.21,"sma_20":149.82,"sma_60":151.66,"sma_120":151.97},{"date":"2025-12-22","open":144.79,"high":146.42,"low":144.68,"close":145.75,"volume":8143600,"rsi_14":48.88,"sma_20":149.81,"sma_60":151.51,"sma_120":152.01},{"date":"2025-12-23","open":145.98,"high":147.0,"low":145.8,"close":146.44,"volume":4663700,"rsi_14":47.22,"sma_20":149.85,"sma_60":151.45,"sma_120":152.06},{"date":"2025-12-24","open":146.31,"high":146.91,"low":146.04,"close":146.43,"volume":2227600,"rsi_14":45.31,"sma_20":149.95,"sma_60":151.4,"sma_120":152.11},{"date":"2025-12-26","open":146.31,"high":147.05,"low":145.6,"close":145.96,"volume":3706900,"rsi_14":50.06,"sma_20":149.97,"sma_60":151.35,"sma_120":152.11},{"date":"2025-12-29","open":146.92,"high":147.54,"low":146.03,"close":146.91,"volume":5589100,"rsi_14":56.83,"sma_20":149.96,"sma_60":151.34,"sma_120":152.12},{"date":"2025-12-30","open":147.4,"high":148.54,"low":147.37,"close":148.19,"volume":5150500,"rsi_14":60.74,"sma_20":149.95,"sma_60":151.35,"sma_120":152.14},{"date":"2025-12-31","open":148.27,"high":148.43,"low":147.57,"close":148.29,"volume":4953100,"rsi_14":53.34,"sma_20":150.06,"sma_60":151.35,"sma_120":152.14},{"date":"2026-01-02","open":148.06,"high":151.69,"low":147.16,"close":151.69,"volume":6862100,"rsi_14":64.58,"sma_20":150.28,"sma_60":151.39,"sma_120":152.2},{"date":"2026-01-05","open":161.27,"high":161.27,"low":155.0,"close":159.42,"volume":35094900,"rsi_14":77.74,"sma_20":150.86,"sma_60":151.59,"sma_120":152.34},{"date":"2026-01-06","open":160.42,"high":160.59,"low":151.89,"close":152.31,"volume":20564900,"rsi_14":60.5,"sma_20":151.18,"sma_60":151.7,"sma_120":152.42},{"date":"2026-01-07","open":153.18,"high":153.74,"low":150.71,"close":151.0,"volume":13537900,"rsi_14":63.9,"sma_20":151.51,"sma_60":151.83,"sma_120":152.48},{"date":"2026-01-08","open":151.3,"high":156.1,"low":151.01,"close":154.94,"volume":12929600,"rsi_14":65.36,"sma_20":152.05,"sma_60":151.98,"sma_120":152.59},{"date":"2026-01-09","open":156.22,"high":158.3,"low":155.62,"close":157.73,"volume":12549600,"rsi_14":72.05,"sma_20":152.58,"sma_60":152.17,"sma_120":152.72},{"date":"2026-01-12","open":158.3,"high":159.14,"low":156.37,"close":157.95,"volume":9796800,"rsi_14":72.19,"sma_20":153.16,"sma_60":152.37,"sma_120":152.85},{"date":"2026-01-13","open":159.05,"high":161.64,"low":158.89,"close":159.44,"volume":12068600,"rsi_14":71.75,"sma_20":153.86,"sma_60":152.6,"sma_120":152.97},{"date":"2026-01-14","open":159.66,"high":164.79,"low":159.66,"close":162.72,"volume":16414900,"rsi_14":73.89,"sma_20":154.73,"sma_60":152.87,"sma_120":153.09},{"date":"2026-01-15","open":161.29,"high":162.81,"low":160.64,"close":161.67,"volume":8097400,"rsi_14":71.7,"sma_20":155.7,"sma_60":153.09,"sma_120":153.21},{"date":"2026-01-16","open":162.09,"high":162.77,"low":161.33,"close":161.77,"volume":9745753,"rsi_14":92.44,"sma_20":150.47,"sma_60":151.84,"sma_120":153.39},{"date":"2026-01-20","open":162.2,"high":163.12,"low":160.69,"close":160.83,"volume":11142500,"rsi_14":70.05,"sma_20":157.42,"sma_60":153.52,"sma_120":153.42},{"date":"2026-01-21","open":162.49,"high":163.93,"low":161.57,"close":162.22,"volume":10918500,"rsi_14":70.14,"sma_20":158.36,"sma_60":153.71,"sma_120":153.56},{"date":"2026-01-22","open":161.77,"high":163.03,"low":161.25,"close":162.15,"volume":8957400,"rsi_14":69.92,"sma_20":159.21,"sma_60":153.93,"sma_120":153.71},{"date":"2026-01-23","open":163.41,"high":163.89,"low":161.94,"close":162.21,"volume":8368700,"rsi_14":66.73,"sma_20":160.02,"sma_60":154.15,"sma_120":153.87},{"date":"2026-01-26","open":163.78,"high":163.86,"low":162.26,"close":162.97,"volume":8912600,"rsi_14":57.25,"sma_20":160.87,"sma_60":154.4,"sma_120":154.03},{"date":"2026-01-27","open":163.23,"high":164.77,"low":162.14,"close":164.48,"volume":9784900,"rsi_14":82.23,"sma_20":161.82,"sma_60":154.66,"sma_120":154.19},{"date":"2026-01-28","open":165.37,"high":165.81,"low":163.65,"close":165.34,"volume":9200200,"rsi_14":88.87,"sma_20":162.77,"sma_60":154.96,"sma_120":154.36},{"date":"2026-01-29","open":167.98,"high":170.19,"low":166.42,"close":166.56,"volume":16786600,"rsi_14":86.94,"sma_20":163.71,"sma_60":155.21,"sma_120":154.54},{"date":"2026-01-30","open":167.95,"high":172.51,"low":166.64,"close":172.12,"volume":22946600,"rsi_14":88.9,"sma_20":164.93,"sma_60":155.62,"sma_120":154.75},{"date":"2026-02-02","open":168.75,"high":171.5,"low":167.98,"close":169.33,"volume":14235300,"rsi_14":77.0,"sma_20":165.84,"sma_60":156.0,"sma_120":154.95},{"date":"2026-02-03","open":169.18,"high":173.99,"low":169.05,"close":173.23,"volume":18425400,"rsi_14":79.36,"sma_20":166.55,"sma_60":156.45,"sma_120":155.18},{"date":"2026-02-04","open":174.04,"high":177.65,"low":174.04,"close":176.33,"volume":16170500,"rsi_14":79.21,"sma_20":167.79,"sma_60":156.95,"sma_120":155.42},{"date":"2026-02-05","open":174.78,"high":175.58,"low":172.61,"close":174.38,"volume":10474100,"rsi_14":76.28,"sma_20":168.99,"sma_60":157.38,"sma_120":155.65},{"date":"2026-02-06","open":175.43,"high":177.18,"low":174.66,"close":175.97,"volume":9901800,"rsi_14":77.65,"sma_20":170.07,"sma_60":157.83,"sma_120":155.88},{"date":"2026-02-09","open":176.12,"high":177.88,"low":175.08,"close":177.66,"volume":12021285,"rsi_14":95.92,"sma_20":152.1,"sma_60":152.3,"sma_120":153.72},{"date":"2026-02-10","open":177.71,"high":178.0,"low":175.97,"close":177.33,"volume":7449853,"rsi_14":95.01,"sma_20":153.72,"sma_60":152.76,"sma_120":154.03},{"date":"2026-02-11","open":179.09,"high":181.55,"low":178.65,"close":180.8,"volume":10494446,"rsi_14":95.45,"sma_20":155.5,"sma_60":153.31,"sma_120":154.37},{"date":"2026-02-12","open":180.78,"high":180.78,"low":177.17,"close":177.47,"volume":9673715,"rsi_14":87.96,"sma_20":157.13,"sma_60":153.74,"sma_120":154.48},{"date":"2026-02-13","open":177.6,"high":179.84,"low":176.81,"close":178.77,"volume":9034683,"rsi_14":88.79,"sma_20":158.81,"sma_60":154.22,"sma_120":154.72},{"date":"2026-02-17","open":180.03,"high":180.42,"low":175.51,"close":177.4,"volume":9803694,"rsi_14":82.98,"sma_20":160.35,"sma_60":154.65,"sma_120":154.93},{"date":"2026-02-18","open":180.03,"high":180.71,"low":178.81,"close":180.66,"volume":10313400,"rsi_14":68.74,"sma_20":176.47,"sma_60":161.28,"sma_120":157.59},{"date":"2026-02-19","open":182.06,"high":184.62,"low":181.52,"close":181.56,"volume":10773300,"rsi_14":68.44,"sma_20":177.37,"sma_60":161.85,"sma_120":157.81},{"date":"2026-02-20","open":181.37,"high":181.66,"low":179.14,"close":180.72,"volume":9566208,"rsi_14":84.08,"sma_20":162.05,"sma_60":155.14,"sma_120":155.17},{"date":"2026-02-23","open":181.45,"high":183.37,"low":180.84,"close":181.68,"volume":7047200,"rsi_14":68.07,"sma_20":179.14,"sma_60":163.0,"sma_120":158.25},{"date":"2026-02-24","open":182.2,"high":182.7,"low":180.63,"close":182.11,"volume":6736279,"rsi_14":86.57,"sma_20":163.81,"sma_60":155.67,"sma_120":155.44},{"date":"2026-02-25","open":182.71,"high":182.77,"low":179.36,"close":181.01,"volume":9429930,"rsi_14":84.61,"sma_20":165.53,"sma_60":156.19,"sma_120":155.69},{"date":"2026-02-26","open":179.52,"high":183.04,"low":178.62,"close":180.95,"volume":7117092,"rsi_14":84.51,"sma_20":167.23,"sma_60":156.68,"sma_120":155.94},{"date":"2026-02-27","open":182.76,"high":184.27,"low":180.56,"close":183.5,"volume":12035508,"rsi_14":84.99,"sma_20":169.08,"sma_60":157.23,"sma_120":156.2},{"date":"2026-03-02","open":187.11,"high":187.59,"low":184.03,"close":186.29,"volume":15716999,"rsi_14":85.73,"sma_20":171.07,"sma_60":157.83,"sma_120":156.48},{"date":"2026-03-03","open":187.36,"high":188.24,"low":184.17,"close":185.48,"volume":13962208,"rsi_14":62.94,"sma_20":183.65,"sma_60":166.59,"sma_120":159.83},{"date":"2026-03-04","open":184.92,"high":185.19,"low":180.96,"close":182.79,"volume":10884069,"rsi_14":50.53,"sma_20":184.05,"sma_60":167.15,"sma_120":160.08},{"date":"2026-03-05","open":183.36,"high":186.67,"low":183.26,"close":186.59,"volume":13470926,"rsi_14":65.06,"sma_20":184.48,"sma_60":167.82,"sma_120":160.35},{"date":"2026-03-06","open":187.55,"high":189.05,"low":184.84,"close":186.63,"volume":13073120,"rsi_14":63.16,"sma_20":185.02,"sma_60":168.5,"sma_120":160.64},{"date":"2026-03-09","open":186.78,"high":188.37,"low":184.89,"close":186.14,"volume":15951173,"rsi_14":70.69,"sma_20":185.44,"sma_60":169.19,"sma_120":160.92},{"date":"2026-03-10","open":185.03,"high":185.89,"low":182.41,"close":183.04,"volume":11963952,"rsi_14":55.75,"sma_20":185.63,"sma_60":169.77,"sma_120":161.16},{"date":"2026-03-11","open":183.75,"high":188.52,"low":183.25,"close":188.44,"volume":11348298,"rsi_14":63.7,"sma_20":186.1,"sma_60":170.45,"sma_120":161.44},{"date":"2026-03-12","open":189.49,"high":195.39,"low":188.41,"close":193.53,"volume":27124824,"rsi_14":71.84,"sma_20":186.66,"sma_60":171.23,"sma_120":161.77},{"date":"2026-03-13","open":192.58,"high":194.18,"low":191.29,"close":193.39,"volume":13016954,"rsi_14":71.43,"sma_20":187.23,"sma_60":163.42,"sma_120":159.13},{"date":"2026-03-16","open":193.17,"high":194.39,"low":192.16,"close":193.41,"volume":12683919,"rsi_14":70.03,"sma_20":187.96,"sma_60":164.17,"sma_120":159.47},{"date":"2026-03-17","open":194.04,"high":197.08,"low":193.03,"close":194.52,"volume":14018581,"rsi_14":74.07,"sma_20":188.91,"sma_60":173.66,"sma_120":162.83},{"date":"2026-03-18","open":195.74,"high":197.23,"low":195.05,"close":195.15,"volume":13305001,"rsi_14":74.79,"sma_20":189.64,"sma_60":174.51,"sma_120":163.18},{"date":"2026-03-19","open":196.3,"high":198.91,"low":195.53,"close":197.93,"volume":16918429,"rsi_14":74.97,"sma_20":190.48,"sma_60":175.4,"sma_120":163.53},{"date":"2026-03-20","open":197.89,"high":201.5,"low":197.49,"close":198.21,"volume":35849471,"rsi_14":72.75,"sma_20":191.32,"sma_60":169.29,"sma_120":162.38},{"date":"2026-03-23","open":195.16,"high":201.78,"low":193.93,"close":201.63,"volume":15735739,"rsi_14":77.77,"sma_20":192.38,"sma_60":170.18,"sma_120":162.84},{"date":"2026-03-24","open":202.46,"high":206.13,"low":202.22,"close":203.18,"volume":16695527,"rsi_14":86.54,"sma_20":193.45,"sma_60":171.09,"sma_120":163.31},{"date":"2026-03-25","open":202.41,"high":203.63,"low":201.05,"close":201.57,"volume":8865023,"rsi_14":79.15,"sma_20":194.5,"sma_60":171.97,"sma_120":163.77},{"date":"2026-03-26","open":202.44,"high":205.56,"low":201.58,"close":204.17,"volume":11085594,"rsi_14":81.0,"sma_20":195.68,"sma_60":172.91,"sma_120":164.23},{"date":"2026-03-27","open":204.52,"high":208.75,"low":202.65,"close":207.47,"volume":13907755,"rsi_14":84.43,"sma_20":196.9,"sma_60":173.87,"sma_120":164.69},{"date":"2026-03-30","open":209.54,"high":210.96,"low":206.62,"close":207.03,"volume":10409045,"rsi_14":92.25,"sma_20":197.96,"sma_60":174.81,"sma_120":165.16},{"date":"2026-03-31","open":207.22,"high":209.38,"low":198.44,"close":203.29,"volume":17403885,"rsi_14":77.55,"sma_20":198.87,"sma_60":175.7,"sma_120":165.58},{"date":"2026-04-01","open":198.47,"high":201.21,"low":191.51,"close":193.97,"volume":23051863,"rsi_14":50.55,"sma_20":199.44,"sma_60":176.39,"sma_120":165.91},{"date":"2026-04-02","open":198.98,"high":201.9,"low":194.59,"close":195.5,"volume":11528048,"rsi_14":53.21,"sma_20":199.89,"sma_60":177.1,"sma_120":166.29},{"date":"2026-04-06","open":195.04,"high":196.29,"low":192.93,"close":195.39,"volume":8245691,"rsi_14":53.16,"sma_20":200.34,"sma_60":177.82,"sma_120":166.69},{"date":"2026-04-07","open":196.48,"high":201.05,"low":195.76,"close":198.02,"volume":11672585,"rsi_14":55.17,"sma_20":200.95,"sma_60":178.59,"sma_120":167.1},{"date":"2026-04-08","open":188.07,"high":189.8,"low":185.31,"close":189.53,"volume":17195447,"rsi_14":43.18,"sma_20":201.27,"sma_60":179.24,"sma_120":167.45},{"date":"2026-04-09","open":190.92,"high":193.24,"low":185.97,"close":187.04,"volume":11633996,"rsi_14":36.78,"sma_20":201.2,"sma_60":179.83,"sma_120":167.76},{"date":"2026-04-10","open":186.4,"high":187.63,"low":183.22,"close":185.26,"volume":11151393,"rsi_14":34.94,"sma_20":200.78,"sma_60":180.41,"sma_120":168.06},{"date":"2026-04-13","open":188.11,"high":189.25,"low":186.41,"close":188.43,"volume":12000234,"rsi_14":34.48,"sma_20":200.53,"sma_60":180.98,"sma_120":168.38},{"date":"2026-04-14","open":185.31,"high":185.87,"low":181.38,"close":183.76,"volume":12111011,"rsi_14":28.84,"sma_20":200.04,"sma_60":181.53,"sma_120":168.65},{"date":"2026-04-15","open":183.1,"high":183.97,"low":180.83,"close":181.68,"volume":8661597,"rsi_14":28.54,"sma_20":199.39,"sma_60":182.05,"sma_120":168.91},{"date":"2026-04-16","open":182.38,"high":184.95,"low":182.11,"close":184.87,"volume":8013218,"rsi_14":29.43,"sma_20":198.86,"sma_60":182.65,"sma_120":169.19},{"date":"2026-04-17","open":178.72,"high":181.09,"low":174.64,"close":180.78,"volume":15720623,"rsi_14":22.09,"sma_20":198.0,"sma_60":183.16,"sma_120":169.43},{"date":"2026-04-20","open":181.28,"high":183.02,"low":179.64,"close":180.05,"volume":9661126,"rsi_14":21.91,"sma_20":197.07,"sma_60":183.63,"sma_120":169.66},{"date":"2026-04-21","open":180.76,"high":183.12,"low":179.16,"close":182.74,"volume":9799016,"rsi_14":28.18,"sma_20":196.11,"sma_60":184.14,"sma_120":169.91},{"date":"2026-04-22","open":184.0,"high":186.12,"low":182.87,"close":183.07,"volume":8708288,"rsi_14":35.66,"sma_20":195.08,"sma_60":184.64,"sma_120":170.17},{"date":"2026-04-23","open":183.86,"high":185.13,"low":182.26,"close":184.33,"volume":6684691,"rsi_14":35.17,"sma_20":194.21,"sma_60":185.21,"sma_120":170.46},{"date":"2026-04-24","open":182.0,"high":183.17,"low":180.0,"close":181.98,"volume":9626654,"rsi_14":33.12,"sma_20":193.07,"sma_60":185.71,"sma_120":170.73},{"date":"2026-04-27","open":182.94,"high":185.08,"low":180.47,"close":181.56,"volume":10836589,"rsi_14":28.22,"sma_20":191.76,"sma_60":186.16,"sma_120":170.97},{"date":"2026-04-28","open":185.0,"high":186.65,"low":183.3,"close":185.07,"volume":10754867,"rsi_14":43.19,"sma_20":190.64,"sma_60":186.56,"sma_120":169.59},{"date":"2026-04-29","open":186.81,"high":189.26,"low":186.19,"close":188.87,"volume":8644636,"rsi_14":52.66,"sma_20":189.91,"sma_60":187.27,"sma_120":169.88},{"date":"2026-04-30","open":186.93,"high":190.74,"low":185.21,"close":189.94,"volume":11748636,"rsi_14":57.08,"sma_20":189.71,"sma_60":188.01,"sma_120":170.18},{"date":"2026-05-01","open":187.96,"high":190.7,"low":186.44,"close":187.3,"volume":10417629,"rsi_14":48.22,"sma_20":189.28,"sma_60":188.71,"sma_120":170.46},{"date":"2026-05-04","open":187.52,"high":190.33,"low":184.69,"close":188.93,"volume":8229501,"rsi_14":58.74,"sma_20":188.96,"sma_60":189.43,"sma_120":171.54},{"date":"2026-05-05","open":187.88,"high":190.29,"low":187.13,"close":189.28,"volume":5642810,"rsi_14":63.57,"sma_20":188.51,"sma_60":190.15,"sma_120":171.82},{"date":"2026-05-06","open":182.35,"high":183.52,"low":179.94,"close":181.93,"volume":11082893,"rsi_14":45.41,"sma_20":188.12,"sma_60":190.76,"sma_120":172.03},{"date":"2026-05-07","open":178.41,"high":180.24,"low":176.4,"close":179.32,"volume":12194041,"rsi_14":47.62,"sma_20":187.73,"sma_60":191.31,"sma_120":172.25},{"date":"2026-05-08","open":178.86,"high":179.54,"low":177.59,"close":178.45,"volume":13052999,"rsi_14":47.17,"sma_20":187.38,"sma_60":191.56,"sma_120":172.46},{"date":"2026-05-11","open":179.81,"high":181.97,"low":179.81,"close":181.52,"volume":12042061,"rsi_14":48.08,"sma_20":187.03,"sma_60":191.6,"sma_120":172.74},{"date":"2026-05-12","open":183.25,"high":183.63,"low":181.44,"close":182.71,"volume":8995139,"rsi_14":49.46,"sma_20":186.98,"sma_60":191.66,"sma_120":173.02},{"date":"2026-05-13","open":182.57,"high":182.77,"low":180.75,"close":182.76,"volume":7554713,"rsi_14":47.46,"sma_20":187.03,"sma_60":191.66,"sma_120":173.29},{"date":"2026-05-14","open":182.94,"high":184.3,"low":182.02,"close":183.38,"volume":6222359,"rsi_14":52.36,"sma_20":186.96,"sma_60":191.73,"sma_120":173.55},{"date":"2026-05-15","open":185.31,"high":188.16,"low":184.62,"close":187.77,"volume":11210811,"rsi_14":59.36,"sma_20":187.31,"sma_60":191.86,"sma_120":173.84},{"date":"2026-05-18","open":187.84,"high":192.78,"low":185.73,"close":192.7,"volume":9869705,"rsi_14":61.05,"sma_20":187.96,"sma_60":192.11,"sma_120":174.17},{"date":"2026-05-19","open":193.26,"high":197.16,"low":191.81,"close":195.56,"volume":11819217,"rsi_14":57.83,"sma_20":188.52,"sma_60":192.34,"sma_120":174.52},{"date":"2026-05-20","open":194.57,"high":196.49,"low":189.63,"close":189.69,"volume":14531892,"rsi_14":47.39,"sma_20":188.77,"sma_60":192.44,"sma_120":174.8},{"date":"2026-05-21","open":192.13,"high":192.49,"low":187.38,"close":189.37,"volume":9051159,"rsi_14":50.59,"sma_20":188.94,"sma_60":192.55,"sma_120":175.07},{"date":"2026-05-22","open":188.74,"high":190.35,"low":188.17,"close":189.79,"volume":7218280,"rsi_14":48.8,"sma_20":189.26,"sma_60":192.67,"sma_120":175.36},{"date":"2026-05-26","open":188.37,"high":188.86,"low":182.32,"close":183.13,"volume":14264574,"rsi_14":40.09,"sma_20":189.25,"sma_60":192.64,"sma_120":175.61},{"date":"2026-05-27","open":180.29,"high":182.14,"low":179.12,"close":180.84,"volume":9449494,"rsi_14":46.05,"sma_20":188.95,"sma_60":192.52,"sma_120":175.85},{"date":"2026-05-28","open":182.13,"high":183.67,"low":180.52,"close":181.46,"volume":8734223,"rsi_14":50.97,"sma_20":188.5,"sma_60":192.42,"sma_120":176.07},{"date":"2026-05-29","open":181.15,"high":181.4,"low":178.85,"close":180.9,"volume":13894029,"rsi_14":51.26,"sma_20":187.95,"sma_60":192.36,"sma_120":176.28},{"date":"2026-06-01","open":182.79,"high":186.33,"low":182.44,"close":184.24,"volume":8850520,"rsi_14":51.71,"sma_20":187.71,"sma_60":192.3,"sma_120":176.51},{"date":"2026-06-02","open":183.29,"high":186.83,"low":183.29,"close":185.94,"volume":6549849,"rsi_14":52.56,"sma_20":187.48,"sma_60":192.26,"sma_120":176.75},{"date":"2026-06-03","open":187.27,"high":189.84,"low":186.35,"close":188.08,"volume":7983695,"rsi_14":55.37,"sma_20":187.33,"sma_60":192.26,"sma_120":177.05},{"date":"2026-06-04","open":187.38,"high":188.47,"low":186.06,"close":186.73,"volume":5163208,"rsi_14":52.34,"sma_20":187.49,"sma_60":192.3,"sma_120":177.33},{"date":"2026-06-05","open":187.44,"high":187.98,"low":184.99,"close":185.7,"volume":6310890,"rsi_14":44.33,"sma_20":187.73,"sma_60":192.22,"sma_120":177.62},{"date":"2026-06-08","open":187.08,"high":189.39,"low":186.88,"close":187.62,"volume":6112985,"rsi_14":38.38,"sma_20":188.11,"sma_60":192.09,"sma_120":177.93},{"date":"2026-06-09","open":186.88,"high":187.76,"low":183.88,"close":185.16,"volume":8469927,"rsi_14":33.03,"sma_20":188.21,"sma_60":191.92,"sma_120":178.22},{"date":"2026-06-10","open":187.57,"high":191.03,"low":186.62,"close":188.17,"volume":10041821,"rsi_14":47.33,"sma_20":188.4,"sma_60":191.81,"sma_120":178.54},{"date":"2026-06-11","open":190.16,"high":190.6,"low":183.96,"close":184.23,"volume":9274100,"rsi_14":41.81,"sma_20":188.39,"sma_60":191.6,"sma_120":178.81},{"date":"2026-06-12","open":183.49,"high":186.78,"low":182.78,"close":185.61,"volume":8703363,"rsi_14":43.53,"sma_20":188.42,"sma_60":191.41,"sma_120":179.1},{"date":"2026-06-15","open":177.37,"high":180.11,"low":176.24,"close":178.85,"volume":10184948,"rsi_14":43.45,"sma_20":187.89,"sma_60":191.06,"sma_120":179.36},{"date":"2026-06-16","open":177.08,"high":178.7,"low":176.8,"close":178.57,"volume":6663474,"rsi_14":46.34,"sma_20":187.09,"sma_60":190.7,"sma_120":179.63},{"date":"2026-06-17","open":177.47,"high":178.54,"low":175.58,"close":176.06,"volume":8430040,"rsi_14":41.68,"sma_20":186.1,"sma_60":190.24,"sma_120":179.86},{"date":"2026-06-18","open":174.13,"high":174.13,"low":170.75,"close":172.14,"volume":19146123,"rsi_14":37.7,"sma_20":185.21,"sma_60":189.69,"sma_120":180.05},{"date":"2026-06-22","open":172.59,"high":173.94,"low":171.38,"close":173.56,"volume":11108891,"rsi_14":34.26,"sma_20":184.42,"sma_60":189.19,"sma_120":180.25},{"date":"2026-06-23","open":174.27,"high":174.89,"low":173.2,"close":174.47,"volume":6555262,"rsi_14":32.66,"sma_20":183.65,"sma_60":188.66,"sma_120":180.47},{"date":"2026-06-24","open":172.4,"high":172.5,"low":169.39,"close":169.98,"volume":10634624,"rsi_14":24.52,"sma_20":182.99,"sma_60":188.0,"sma_120":180.64},{"date":"2026-06-25","open":168.76,"high":171.29,"low":167.82,"close":170.76,"volume":7956368,"rsi_14":27.09,"sma_20":182.48,"sma_60":187.36,"sma_120":180.8},{"date":"2026-06-26","open":170.76,"high":170.77,"low":168.47,"close":169.59,"volume":13102150,"rsi_14":26.85,"sma_20":181.87,"sma_60":186.76,"sma_120":180.96},{"date":"2026-06-29","open":169.9,"high":170.13,"low":166.93,"close":167.03,"volume":8813693,"rsi_14":21.07,"sma_20":181.18,"sma_60":186.28,"sma_120":181.08},{"date":"2026-06-30","open":168.24,"high":169.0,"low":163.78,"close":164.34,"volume":19428792,"rsi_14":20.96,"sma_20":180.18,"sma_60":185.72,"sma_120":181.17},{"date":"2026-07-01","open":163.37,"high":166.03,"low":163.37,"close":164.27,"volume":9175518,"rsi_14":13.69,"sma_20":179.08,"sma_60":185.17,"sma_120":181.27},{"date":"2026-07-02","open":166.84,"high":168.09,"low":165.96,"close":167.75,"volume":9563732,"rsi_14":24.53,"sma_20":178.06,"sma_60":184.63,"sma_120":181.4},{"date":"2026-07-06","open":167.41,"high":167.81,"low":165.73,"close":166.66,"volume":9974281,"rsi_14":20.52,"sma_20":177.05,"sma_60":184.22,"sma_120":181.53},{"date":"2026-07-07","open":168.68,"high":173.11,"low":168.54,"close":172.52,"volume":9748873,"rsi_14":39.55,"sma_20":176.37,"sma_60":183.94,"sma_120":181.7},{"date":"2026-07-08","open":175.28,"high":177.05,"low":173.45,"close":174.46,"volume":9921756,"rsi_14":43.71,"sma_20":175.71,"sma_60":183.74,"sma_120":181.9},{"date":"2026-07-09","open":173.13,"high":174.08,"low":172.41,"close":172.56,"volume":6582361,"rsi_14":44.58,"sma_20":175.08,"sma_60":183.44,"sma_120":182.05},{"date":"2026-07-10","open":173.46,"high":174.91,"low":172.02,"close":174.89,"volume":5996591,"rsi_14":54.46,"sma_20":174.41,"sma_60":183.26,"sma_120":182.25},{"date":"2026-07-13","open":177.48,"high":180.82,"low":177.48,"close":180.64,"volume":7685087,"rsi_14":60.12,"sma_20":174.23,"sma_60":183.22,"sma_120":182.51},{"date":"2026-07-14","open":181.18,"high":181.79,"low":179.08,"close":180.2,"volume":6823332,"rsi_14":58.29,"sma_20":173.96,"sma_60":183.11,"sma_120":182.76},{"date":"2026-07-15","open":180.61,"high":180.84,"low":177.04,"close":180.04,"volume":6665707,"rsi_14":66.78,"sma_20":174.02,"sma_60":183.07,"sma_120":183.02},{"date":"2026-07-16","open":181.0,"high":183.24,"low":180.39,"close":182.28,"volume":6257633,"rsi_14":68.18,"sma_20":174.2,"sma_60":183.08,"sma_120":183.27},{"date":"2026-07-17","open":185.86,"high":186.54,"low":183.91,"close":185.77,"volume":7058330,"rsi_14":73.77,"sma_20":174.69,"sma_60":183.11,"sma_120":183.55},{"date":"2026-07-20","open":184.69,"high":188.72,"low":184.34,"close":188.08,"volume":7767035,"rsi_14":81.18,"sma_20":175.5,"sma_60":183.16,"sma_120":183.84},{"date":"2026-07-21","open":188.87,"high":189.62,"low":187.7,"close":189.43,"volume":6892424,"rsi_14":88.7,"sma_20":176.3,"sma_60":183.22,"sma_120":184.17},{"date":"2026-07-22","open":191.74,"high":192.04,"low":190.29,"close":191.32,"volume":6142357,"rsi_14":89.51,"sma_20":177.15,"sma_60":183.35,"sma_120":184.5},{"date":"2026-07-23","open":194.62,"high":195.99,"low":192.36,"close":192.75,"volume":8149997,"rsi_14":88.85,"sma_20":178.3,"sma_60":183.51,"sma_120":184.82},{"date":"2026-07-24","open":192.79,"high":195.18,"low":192.14,"close":193.12,"volume":6700384,"rsi_14":92.04,"sma_20":179.42,"sma_60":183.62,"sma_120":185.17},{"date":"2026-07-27","open":187.05,"high":190.84,"low":187.05,"close":188.37,"volume":7372144,"rsi_14":76.07,"sma_20":180.37,"sma_60":183.58,"sma_120":185.47},{"date":"2026-07-28","open":189.83,"high":190.32,"low":185.13,"close":185.97,"volume":7406774,"rsi_14":68.95,"sma_20":181.33,"sma_60":183.49,"sma_120":185.77},{"date":"2026-07-29","open":190.85,"high":191.9,"low":189.15,"close":190.21,"volume":8107750,"rsi_14":76.67,"sma_20":182.63,"sma_60":183.51,"sma_120":186.12},{"date":"2026-07-30","open":188.28,"high":191.46,"low":187.69,"close":190.66,"volume":6645026,"rsi_14":75.41,"sma_20":183.97,"sma_60":183.51,"sma_120":186.47},{"date":"2026-07-31","open":193.44,"high":195.86,"low":189.9,"close":195.14,"volume":9958061,"rsi_14":74.19,"sma_20":185.34,"sma_60":183.58,"sma_120":186.86},{"date":"2026-08-03","open":193.7,"high":194.18,"low":190.16,"close":191.52,"volume":9544109,"rsi_14":67.01,"sma_20":186.6,"sma_60":183.71,"sma_120":187.69},{"date":"2026-08-04","open":188.52,"high":189.83,"low":184.74,"close":188.77,"volume":9455881,"rsi_14":62.2,"sma_20":187.42,"sma_60":183.84,"sma_120":187.76},{"date":"2026-08-05","open":189.55,"high":189.74,"low":184.67,"close":184.81,"volume":8260643,"rsi_14":53.37,"sma_20":187.94,"sma_60":183.92,"sma_120":187.77},{"date":"2026-08-06","open":187.35,"high":188.16,"low":185.42,"close":187.61,"volume":7182061,"rsi_14":52.49,"sma_20":188.7,"sma_60":184.0,"sma_120":187.82},{"date":"2026-08-07","open":184.61,"high":186.14,"low":184.28,"close":184.96,"volume":7098795,"rsi_14":45.79,"sma_20":189.21,"sma_60":184.01,"sma_120":187.85},{"date":"2026-08-10","open":187.26,"high":193.32,"low":187.26,"close":193.24,"volume":13667315},{"date":"2026-08-11","open":192.58,"high":195.77,"low":192.58,"close":194.97,"volume":6049786,"rsi_14":54.16,"sma_20":190.59,"sma_60":184.32,"sma_120":188.07},{"date":"2026-08-12","open":193.55,"high":195.7,"low":192.91,"close":194.91,"volume":7366226,"rsi_14":52.54,"sma_20":191.34,"sma_60":184.41,"sma_120":188.17},{"date":"2026-08-13","open":193.33,"high":196.4,"low":192.09,"close":196.0,"volume":5908920,"rsi_14":53.33,"sma_20":192.03,"sma_60":184.44,"sma_120":188.29},{"date":"2026-08-14","open":197.16,"high":199.9,"low":196.65,"close":198.28,"volume":7910482,"rsi_14":62.15,"sma_20":192.66,"sma_60":184.49,"sma_120":188.41},{"date":"2026-08-17","open":199.0,"high":201.93,"low":198.09,"close":200.96,"volume":8357776,"rsi_14":68.25,"sma_20":193.31,"sma_60":184.67,"sma_120":188.56},{"date":"2026-08-18","open":203.27,"high":204.45,"low":201.96,"close":203.98,"volume":7701560,"rsi_14":67.27,"sma_20":194.04,"sma_60":184.92,"sma_120":188.73},{"date":"2026-08-19","open":205.05,"high":207.68,"low":204.26,"close":205.76,"volume":8689916},{"date":"2026-08-20","open":208.9,"high":208.98,"low":205.52,"close":205.77,"volume":8200550,"rsi_14":62.68,"sma_20":195.25,"sma_60":185.51,"sma_120":189.07},{"date":"2026-08-21","open":205.93,"high":207.82,"low":205.01,"close":205.27,"volume":7362690,"rsi_14":68.84,"sma_20":195.77,"sma_60":185.89,"sma_120":189.2},{"date":"2026-08-24","open":203.67,"high":205.3,"low":201.75,"close":203.09,"volume":5854577},{"date":"2026-08-25","open":201.03,"high":202.06,"low":199.79,"close":199.89,"volume":8176807,"rsi_14":72.0,"sma_20":197.04,"sma_60":186.52,"sma_120":189.44},{"date":"2026-08-26","open":198.73,"high":202.39,"low":198.12,"close":200.21,"volume":6868397,"rsi_14":69.47,"sma_20":197.46,"sma_60":186.76,"sma_120":189.53},{"date":"2026-08-27","open":199.57,"high":200.88,"low":197.82,"close":199.77,"volume":8118876,"rsi_14":75.43,"sma_20":197.83,"sma_60":186.96,"sma_120":189.61},{"date":"2026-08-28","open":199.98,"high":202.24,"low":199.56,"close":201.86,"volume":5301025,"rsi_14":67.63,"sma_20":198.09,"sma_60":187.16,"sma_120":189.71},{"date":"2026-08-31","open":206.08,"high":208.42,"low":203.84,"close":206.14,"volume":12067376},{"date":"2026-09-01","open":209.0,"high":211.08,"low":207.8,"close":211.05,"volume":8558928,"rsi_14":76.66,"sma_20":199.77,"sma_60":187.85,"sma_120":190.04},{"date":"2026-09-02","open":210.49,"high":212.79,"low":209.46,"close":211.78,"volume":7597216,"rsi_14":76.35,"sma_20":201.03,"sma_60":188.23,"sma_120":190.16},{"date":"2026-09-03","open":212.38,"high":213.2,"low":211.17,"close":211.32,"volume":6674792,"rsi_14":72.75,"sma_20":202.14,"sma_60":188.64,"sma_120":190.28},{"date":"2026-09-04","open":209.51,"high":209.86,"low":207.12,"close":208.6,"volume":5461250,"rsi_14":61.85,"sma_20":203.24,"sma_60":188.95,"sma_120":190.38},{"date":"2026-09-08","open":211.25,"high":213.31,"low":209.18,"close":209.8,"volume":7706480},{"date":"2026-09-09","open":212.88,"high":215.28,"low":212.23,"close":213.81,"volume":8389869,"rsi_14":64.88,"sma_20":204.84,"sma_60":189.8,"sma_120":190.61},{"date":"2026-09-10","open":217.4,"high":217.4,"low":211.34,"close":212.76,"volume":9630661,"rsi_14":62.44,"sma_20":205.65,"sma_60":190.33,"sma_120":190.7},{"date":"2026-09-11","open":212.02,"high":215.55,"low":212.02,"close":214.06,"volume":6573851,"rsi_14":65.21,"sma_20":206.47,"sma_60":190.9,"sma_120":190.8},{"date":"2026-09-14","open":217.0,"high":217.65,"low":211.27,"close":212.17,"volume":9375725,"rsi_14":65.86,"sma_20":207.08,"sma_60":191.48,"sma_120":190.86},{"date":"2026-09-15","open":212.88,"high":217.78,"low":212.74,"close":217.77,"volume":9561598,"rsi_14":78.81,"sma_20":207.83,"sma_60":192.21,"sma_120":190.95},{"date":"2026-09-16","open":215.09,"high":215.28,"low":210.37,"close":211.54,"volume":8049865,"rsi_14":65.35,"sma_20":208.12,"sma_60":192.82,"sma_120":191.01},{"date":"2026-09-17","open":209.61,"high":211.75,"low":209.17,"close":211.57,"volume":7392007,"rsi_14":66.16,"sma_20":208.41,"sma_60":193.41,"sma_120":191.04},{"date":"2026-09-18","open":211.09,"high":211.9,"low":207.31,"close":209.51,"volume":47298736,"rsi_14":60.37,"sma_20":208.59,"sma_60":194.05,"sma_120":191.02},{"date":"2026-09-21","open":207.89,"high":209.0,"low":203.5,"close":203.67,"volume":8469734,"rsi_14":46.9,"sma_20":208.52,"sma_60":194.57,"sma_120":190.97},{"date":"2026-09-22","open":201.87,"high":204.44,"low":200.78,"close":202.41,"volume":9348371,"rsi_14":37.47,"sma_20":208.49,"sma_60":195.09,"sma_120":190.93},{"date":"2026-09-23","open":204.46,"high":207.0,"low":203.48,"close":205.51,"volume":8264160,"rsi_14":41.47,"sma_20":208.77,"sma_60":195.71,"sma_120":190.99},{"date":"2026-09-24","open":207.24,"high":208.1,"low":204.87,"close":205.65,"volume":9387779,"rsi_14":42.22,"sma_20":209.04,"sma_60":196.38,"sma_120":191.05},{"date":"2026-09-25","open":203.81,"high":206.54,"low":203.4,"close":204.45,"volume":7135195,"rsi_14":44.06,"sma_20":209.27,"sma_60":197.02,"sma_120":191.1},{"date":"2026-09-28","open":207.0,"high":208.25,"low":205.38,"close":206.37,"volume":9529776,"rsi_14":45.19,"sma_20":209.5,"sma_60":197.64,"sma_120":191.14},{"date":"2026-09-29","open":203.05,"high":205.48,"low":202.7,"close":204.38,"volume":5922993,"rsi_14":35.97,"sma_20":209.41,"sma_60":198.25,"sma_120":191.23},{"date":"2026-09-30","open":205.09,"high":206.83,"low":204.21,"close":204.21,"volume":6393107},{"date":"2026-10-01","open":203.32,"high":207.41,"low":202.82,"close":207.1,"volume":6003735,"rsi_14":39.86,"sma_20":208.83,"sma_60":199.27,"sma_120":191.5},{"date":"2026-10-02","open":204.8,"high":207.32,"low":204.45,"close":206.69,"volume":6672516,"rsi_14":41.66,"sma_20":208.6,"sma_60":199.81,"sma_120":191.63},{"date":"2026-10-05","open":206.83,"high":207.26,"low":201.96,"close":206.47,"volume":6447760,"rsi_14":29.42,"sma_20":208.49,"sma_60":200.31,"sma_120":191.79},{"date":"2026-10-06","open":205.56,"high":208.69,"low":204.89,"close":207.58,"volume":5473532,"rsi_14":41.14,"sma_20":208.38,"sma_60":200.74,"sma_120":191.98},{"date":"2026-10-07","open":208.44,"high":210.14,"low":204.86,"close":205.15,"volume":5735935},{"date":"2026-10-08","open":209.32,"high":212.35,"low":208.96,"close":211.55,"volume":7628152,"rsi_14":53.59,"sma_20":207.89,"sma_60":201.63,"sma_120":192.35},{"date":"2026-10-09","open":211.05,"high":213.72,"low":210.71,"close":211.98,"volume":6300416,"rsi_14":67.55,"sma_20":207.79,"sma_60":202.09,"sma_120":192.59},{"date":"2026-10-12","open":214.54,"high":216.67,"low":213.75,"close":215.0,"volume":8307227,"rsi_14":74.77,"sma_20":207.93,"sma_60":202.56,"sma_120":192.83},{"date":"2026-10-13","open":217.0,"high":218.79,"low":215.95,"close":217.73,"volume":7435226,"rsi_14":74.48,"sma_20":207.93,"sma_60":203.02,"sma_120":193.09},{"date":"2026-10-14","open":218.89,"high":222.55,"low":218.54,"close":222.04,"volume":9505099,"rsi_14":78.08,"sma_20":208.45,"sma_60":203.54,"sma_120":193.38},{"date":"2026-10-15","open":222.82,"high":223.46,"low":218.05,"close":219.32,"volume":7103368,"rsi_14":74.37,"sma_20":208.84,"sma_60":203.98,"sma_120":193.66},{"date":"2026-10-16","open":221.85,"high":225.31,"low":220.41,"close":224.99,"volume":8722048,"rsi_14":76.97,"sma_20":209.61,"sma_60":204.49,"sma_120":194.0},{"date":"2026-10-19","open":223.88,"high":225.67,"low":223.12,"close":224.37,"volume":9516164,"rsi_14":80.34,"sma_20":210.65,"sma_60":204.98,"sma_120":194.3},{"date":"2026-10-20","open":226.48,"high":227.28,"low":221.56,"close":225.71,"volume":8015738,"rsi_14":81.37,"sma_20":211.81,"sma_60":205.58,"sma_120":194.58},{"date":"2026-10-21","open":225.9,"high":228.48,"low":224.19,"close":226.78,"volume":8205950,"rsi_14":80.3,"sma_20":212.88,"sma_60":206.23,"sma_120":194.86},{"date":"2026-10-22","open":229.63,"high":229.63,"low":222.86,"close":226.68,"volume":6581293,"rsi_14":81.02,"sma_20":213.93,"sma_60":206.81,"sma_120":195.16}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.84,"pbr":2.46,"per":20.91,"roa":3.66,"roe":6.36,"grade":"C","comment":"PER 20.91배, ROE 6.36%","revenue":208711000000.0,"analysis":"PER 20.9배입니다. ROE 6.4%입니다. 시가총액 4514.16억. 매출 2087.11억, 영업이익 330.35억.","eps_basis":"TTM","debt_ratio":0.19525181295850602,"market_cap":451455373890,"net_income":20591000000.0,"total_debt":37075000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.52,"total_assets":330135000000.0,"total_equity":189883000000.0,"profit_margin":9.87,"revenue_basis":"TTM","dividend_yield":3.89,"net_income_basis":"TTM","operating_income":33035000000.0,"operating_margin":15.83,"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 81 과매수 구간"],"backtest_top3":[],"current_price":226.68,"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":67.8651},{"date":"2016-10-25","close":67.9393},{"date":"2016-10-26","close":68.2225},{"date":"2016-10-27","close":67.3662},{"date":"2016-10-28","close":69.9956},{"date":"2016-10-31","close":70.6226},{"date":"2016-11-01","close":71.789},{"date":"2016-11-02","close":71.0541},{"date":"2016-11-03","close":71.0541},{"date":"2016-11-04","close":70.6428},{"date":"2016-11-07","close":72.0384},{"date":"2016-11-08","close":72.3351},{"date":"2016-11-09","close":72.5711},{"date":"2016-11-10","close":72.6722},{"date":"2016-11-11","close":71.8969},{"date":"2016-11-14","close":71.8631},{"date":"2016-11-15","close":73.461},{"date":"2016-11-16","close":73.781},{"date":"2016-11-17","close":73.6244},{"date":"2016-11-18","close":74.3599},{"date":"2016-11-21","close":75.0272},{"date":"2016-11-22","close":75.3268},{"date":"2016-11-23","close":75.5856},{"date":"2016-11-25","close":75.5856},{"date":"2016-11-28","close":75.2451},{"date":"2016-11-29","close":74.4552},{"date":"2016-11-30","close":75.9669},{"date":"2016-12-01","close":77.1449},{"date":"2016-12-02","close":76.9475},{"date":"2016-12-05","close":77.1177},{"date":"2016-12-06","close":76.784},{"date":"2016-12-07","close":77.9281},{"date":"2016-12-08","close":78.4251},{"date":"2016-12-09","close":78.8609},{"date":"2016-12-12","close":79.7734},{"date":"2016-12-13","close":79.9573},{"date":"2016-12-14","close":78.9631},{"date":"2016-12-15","close":79.7053},{"date":"2016-12-16","close":80.4067},{"date":"2016-12-19","close":80.1139},{"date":"2016-12-20","close":80.3182},{"date":"2016-12-21","close":80.291},{"date":"2016-12-22","close":80.8765},{"date":"2016-12-23","close":80.6382},{"date":"2016-12-27","close":80.502},{"date":"2016-12-28","close":80.291},{"date":"2016-12-29","close":80.2296},{"date":"2016-12-30","close":80.1479},{"date":"2017-01-03","close":80.2501},{"date":"2017-01-04","close":80.2296},{"date":"2017-01-05","close":79.8824},{"date":"2017-01-06","close":79.5623},{"date":"2017-01-09","close":78.8814},{"date":"2017-01-10","close":78.2821},{"date":"2017-01-11","close":78.9427},{"date":"2017-01-12","close":79.0993},{"date":"2017-01-13","close":79.2491},{"date":"2017-01-17","close":79.181},{"date":"2017-01-18","close":78.9495},{"date":"2017-01-19","close":78.7043},{"date":"2017-01-20","close":78.7179},{"date":"2017-01-23","close":78.5749},{"date":"2017-01-24","close":79.2423},{"date":"2017-01-25","close":79.8347},{"date":"2017-01-26","close":79.3649},{"date":"2017-01-27","close":77.4854},{"date":"2017-01-30","close":76.144},{"date":"2017-01-31","close":75.8239},{"date":"2017-02-01","close":75.5856},{"date":"2017-02-02","close":76.4095},{"date":"2017-02-03","close":77.3356},{"date":"2017-02-06","close":76.9338},{"date":"2017-02-07","close":75.8511},{"date":"2017-02-08","close":75.9805},{"date":"2017-02-09","close":76.4436},{"date":"2017-02-10","close":76.9815},{"date":"2017-02-13","close":77.5671},{"date":"2017-02-14","close":77.354},{"date":"2017-02-15","close":77.3884},{"date":"2017-02-16","close":76.0891},{"date":"2017-02-17","close":75.8485},{"date":"2017-02-21","close":76.804},{"date":"2017-02-22","close":75.8828},{"date":"2017-02-23","close":76.3228},{"date":"2017-02-24","close":75.7041},{"date":"2017-02-27","close":76.8247},{"date":"2017-02-28","close":77.3403},{"date":"2017-03-01","close":78.289},{"date":"2017-03-02","close":77.9315},{"date":"2017-03-03","close":78.0621},{"date":"2017-03-06","close":77.8009},{"date":"2017-03-07","close":76.8659},{"date":"2017-03-08","close":75.3535},{"date":"2017-03-09","close":75.6491},{"date":"2017-03-10","close":76.041},{"date":"2017-03-13","close":75.1748},{"date":"2017-03-14","close":73.8067},{"date":"2017-03-15","close":74.8516},{"date":"2017-03-16","close":74.1504},{"date":"2017-03-17","close":74.0267},{"date":"2017-03-20","close":74.0129},{"date":"2017-03-21","close":74.2742},{"date":"2017-03-22","close":74.5148},{"date":"2017-03-23","close":74.1573},{"date":"2017-03-24","close":74.2398},{"date":"2017-03-27","close":73.0642},{"date":"2017-03-28","close":73.6761},{"date":"2017-03-29","close":74.2948},{"date":"2017-03-30","close":74.0954},{"date":"2017-03-31","close":73.8136},{"date":"2017-04-03","close":74.1092},{"date":"2017-04-04","close":74.7004},{"date":"2017-04-05","close":74.6866},{"date":"2017-04-06","close":75.1335},{"date":"2017-04-07","close":74.8379},{"date":"2017-04-10","close":75.2298},{"date":"2017-04-11","close":74.9135},{"date":"2017-04-12","close":74.9135},{"date":"2017-04-13","close":72.9405},{"date":"2017-04-17","close":72.9886},{"date":"2017-04-18","close":72.6517},{"date":"2017-04-19","close":71.6549},{"date":"2017-04-20","close":72.1018},{"date":"2017-04-21","close":72.1086},{"date":"2017-04-24","close":72.8236},{"date":"2017-04-25","close":73.3736},{"date":"2017-04-26","close":72.9267},{"date":"2017-04-27","close":72.5074},{"date":"2017-04-28","close":73.353},{"date":"2017-05-01","close":72.8167},{"date":"2017-05-02","close":72.4317},{"date":"2017-05-03","close":73.3667},{"date":"2017-05-04","close":72.0536},{"date":"2017-05-05","close":72.7274},{"date":"2017-05-08","close":73.3392},{"date":"2017-05-09","close":72.2393},{"date":"2017-05-10","close":73.2155},{"date":"2017-05-11","close":73.0161},{"date":"2017-05-12","close":72.8442},{"date":"2017-05-15","close":73.4561},{"date":"2017-05-16","close":73.7311},{"date":"2017-05-17","close":72.7102},{"date":"2017-05-18","close":73.0366},{"date":"2017-05-19","close":73.9741},{"date":"2017-05-22","close":73.6963},{"date":"2017-05-23","close":73.8005},{"date":"2017-05-24","close":73.7658},{"date":"2017-05-25","close":72.9949},{"date":"2017-05-26","close":72.7241},{"date":"2017-05-30","close":72.2657},{"date":"2017-05-31","close":71.863},{"date":"2017-06-01","close":72.4116},{"date":"2017-06-02","close":71.606},{"date":"2017-06-05","close":71.6616},{"date":"2017-06-06","close":72.3421},{"date":"2017-06-07","close":72.0643},{"date":"2017-06-08","close":72.2241},{"date":"2017-06-09","close":73.8908},{"date":"2017-06-12","close":75.0297},{"date":"2017-06-13","close":75.0922},{"date":"2017-06-14","close":74.0297},{"date":"2017-06-15","close":73.8422},{"date":"2017-06-16","close":75.245},{"date":"2017-06-19","close":74.6269},{"date":"2017-06-20","close":73.9463},{"date":"2017-06-21","close":72.5644},{"date":"2017-06-22","close":72.5366},{"date":"2017-06-23","close":72.9185},{"date":"2017-06-26","close":72.3213},{"date":"2017-06-27","close":72.2727},{"date":"2017-06-28","close":72.4185},{"date":"2017-06-29","close":72.3074},{"date":"2017-06-30","close":72.4533},{"date":"2017-07-03","close":73.8213},{"date":"2017-07-05","close":72.6546},{"date":"2017-07-06","close":72.0991},{"date":"2017-07-07","close":71.8699},{"date":"2017-07-10","close":71.5574},{"date":"2017-07-11","close":71.613},{"date":"2017-07-12","close":72.1477},{"date":"2017-07-13","close":72.3144},{"date":"2017-07-14","close":72.5296},{"date":"2017-07-17","close":72.3699},{"date":"2017-07-18","close":72.0296},{"date":"2017-07-19","close":72.5435},{"date":"2017-07-20","close":72.6616},{"date":"2017-07-21","close":71.7032},{"date":"2017-07-24","close":71.6685},{"date":"2017-07-25","close":72.4949},{"date":"2017-07-26","close":73.0019},{"date":"2017-07-27","close":73.6894},{"date":"2017-07-28","close":75.0853},{"date":"2017-07-31","close":75.8283},{"date":"2017-08-01","close":76.9325},{"date":"2017-08-02","close":76.7103},{"date":"2017-08-03","close":75.995},{"date":"2017-08-04","close":76.4672},{"date":"2017-08-07","close":76.2381},{"date":"2017-08-08","close":76.6339},{"date":"2017-08-09","close":77.0089},{"date":"2017-08-10","close":76.4673},{"date":"2017-08-11","close":75.8561},{"date":"2017-08-14","close":75.495},{"date":"2017-08-15","close":75.3978},{"date":"2017-08-16","close":74.9418},{"date":"2017-08-17","close":74.2965},{"date":"2017-08-18","close":74.6893},{"date":"2017-08-21","close":74.1983},{"date":"2017-08-22","close":74.6052},{"date":"2017-08-23","close":74.7805},{"date":"2017-08-24","close":75.3627},{"date":"2017-08-25","close":75.9168},{"date":"2017-08-28","close":75.5872},{"date":"2017-08-29","close":75.6573},{"date":"2017-08-30","close":75.5661},{"date":"2017-08-31","close":75.489},{"date":"2017-09-01","close":76.2886},{"date":"2017-09-05","close":76.7656},{"date":"2017-09-06","close":78.414},{"date":"2017-09-07","close":78.421},{"date":"2017-09-08","close":77.7055},{"date":"2017-09-11","close":78.926},{"date":"2017-09-12","close":78.905},{"date":"2017-09-13","close":80.0904},{"date":"2017-09-14","close":80.2798},{"date":"2017-09-15","close":80.4061},{"date":"2017-09-18","close":80.7989},{"date":"2017-09-19","close":81.6055},{"date":"2017-09-20","close":81.6266},{"date":"2017-09-21","close":81.6967},{"date":"2017-09-22","close":82.2719},{"date":"2017-09-25","close":82.7629},{"date":"2017-09-26","close":82.4332},{"date":"2017-09-27","close":82.3841},{"date":"2017-09-28","close":82.5034},{"date":"2017-09-29","close":82.4192},{"date":"2017-10-02","close":82.3701},{"date":"2017-10-03","close":82.6436},{"date":"2017-10-04","close":82.4753},{"date":"2017-10-05","close":83.1768},{"date":"2017-10-06","close":82.0895},{"date":"2017-10-09","close":82.5665},{"date":"2017-10-10","close":83.3311},{"date":"2017-10-11","close":83.7028},{"date":"2017-10-12","close":83.5695},{"date":"2017-10-13","close":83.5836},{"date":"2017-10-16","close":84.264},{"date":"2017-10-17","close":84.3271},{"date":"2017-10-18","close":82.8751},{"date":"2017-10-19","close":82.9102},{"date":"2017-10-20","close":83.2188},{"date":"2017-10-23","close":83.4222},{"date":"2017-10-24","close":83.6327},{"date":"2017-10-25","close":83.0786},{"date":"2017-10-26","close":83.0785},{"date":"2017-10-27","close":79.6415},{"date":"2017-10-30","close":80.2377},{"date":"2017-10-31","close":81.2899},{"date":"2017-11-01","close":81.2969},{"date":"2017-11-02","close":80.8971},{"date":"2017-11-03","close":80.6586},{"date":"2017-11-06","close":82.0965},{"date":"2017-11-07","close":82.2368},{"date":"2017-11-08","close":81.837},{"date":"2017-11-09","close":82.2368},{"date":"2017-11-10","close":82.1947},{"date":"2017-11-13","close":82.2298},{"date":"2017-11-14","close":82.0123},{"date":"2017-11-15","close":81.6827},{"date":"2017-11-16","close":81.1163},{"date":"2017-11-17","close":81.2154},{"date":"2017-11-20","close":81.2225},{"date":"2017-11-21","close":81.5411},{"date":"2017-11-22","close":82.065},{"date":"2017-11-24","close":82.4898},{"date":"2017-11-27","close":81.8384},{"date":"2017-11-28","close":82.4473},{"date":"2017-11-29","close":82.9642},{"date":"2017-11-30","close":84.2457},{"date":"2017-12-01","close":84.6138},{"date":"2017-12-04","close":85.5555},{"date":"2017-12-05","close":85.2369},{"date":"2017-12-06","close":84.6846},{"date":"2017-12-07","close":84.6988},{"date":"2017-12-08","close":84.9041},{"date":"2017-12-11","close":85.2581},{"date":"2017-12-12","close":84.7342},{"date":"2017-12-13","close":84.9112},{"date":"2017-12-14","close":84.628},{"date":"2017-12-15","close":84.7696},{"date":"2017-12-18","close":84.7483},{"date":"2017-12-19","close":84.8475},{"date":"2017-12-20","close":85.5909},{"date":"2017-12-21","close":88.3734},{"date":"2017-12-22","close":88.4866},{"date":"2017-12-26","close":89.1946},{"date":"2017-12-27","close":88.8902},{"date":"2017-12-28","close":88.9114},{"date":"2017-12-29","close":88.6353},{"date":"2018-01-02","close":88.6405},{"date":"2018-01-03","close":89.2866},{"date":"2018-01-04","close":89.0087},{"date":"2018-01-05","close":88.8628},{"date":"2018-01-08","close":89.3005},{"date":"2018-01-09","close":88.8211},{"date":"2018-01-10","close":89.3909},{"date":"2018-01-11","close":92.1075},{"date":"2018-01-12","close":92.8231},{"date":"2018-01-16","close":91.7184},{"date":"2018-01-17","close":91.9616},{"date":"2018-01-18","close":91.4266},{"date":"2018-01-19","close":91.2251},{"date":"2018-01-22","close":92.1005},{"date":"2018-01-23","close":91.0306},{"date":"2018-01-24","close":91.2876},{"date":"2018-01-25","close":90.7735},{"date":"2018-01-26","close":91.1487},{"date":"2018-01-29","close":89.2658},{"date":"2018-01-30","close":87.0078},{"date":"2018-01-31","close":87.0911},{"date":"2018-02-01","close":87.244},{"date":"2018-02-02","close":82.3875},{"date":"2018-02-05","close":78.2465},{"date":"2018-02-06","close":81.4148},{"date":"2018-02-07","close":80.1016},{"date":"2018-02-08","close":78.0242},{"date":"2018-02-09","close":78.858},{"date":"2018-02-12","close":79.1914},{"date":"2018-02-13","close":78.712},{"date":"2018-02-14","close":78.9483},{"date":"2018-02-15","close":78.9623},{"date":"2018-02-16","close":78.6886},{"date":"2018-02-20","close":77.8747},{"date":"2018-02-21","close":76.5274},{"date":"2018-02-22","close":77.1098},{"date":"2018-02-23","close":79.0044},{"date":"2018-02-26","close":80.4148},{"date":"2018-02-27","close":79.7201},{"date":"2018-02-28","close":78.5343},{"date":"2018-03-01","close":78.6185},{"date":"2018-03-02","close":78.3378},{"date":"2018-03-05","close":79.3974},{"date":"2018-03-06","close":79.7482},{"date":"2018-03-07","close":79.8815},{"date":"2018-03-08","close":79.5377},{"date":"2018-03-09","close":82.2533},{"date":"2018-03-12","close":81.9516},{"date":"2018-03-13","close":81.72},{"date":"2018-03-14","close":80.7867},{"date":"2018-03-15","close":81.1025},{"date":"2018-03-16","close":80.9762},{"date":"2018-03-19","close":79.9166},{"date":"2018-03-20","close":80.3447},{"date":"2018-03-21","close":82.127},{"date":"2018-03-22","close":79.7833},{"date":"2018-03-23","close":79.2781},{"date":"2018-03-26","close":80.9411},{"date":"2018-03-27","close":80.4569},{"date":"2018-03-28","close":78.6606},{"date":"2018-03-29","close":80.0219},{"date":"2018-04-02","close":78.7588},{"date":"2018-04-03","close":80.5762},{"date":"2018-04-04","close":80.3306},{"date":"2018-04-05","close":82.3024},{"date":"2018-04-06","close":80.5271},{"date":"2018-04-09","close":81.3832},{"date":"2018-04-10","close":83.3971},{"date":"2018-04-11","close":83.6777},{"date":"2018-04-12","close":83.6637},{"date":"2018-04-13","close":84.1479},{"date":"2018-04-16","close":84.6952},{"date":"2018-04-17","close":85.2285},{"date":"2018-04-18","close":86.8845},{"date":"2018-04-19","close":86.8073},{"date":"2018-04-20","close":85.8249},{"date":"2018-04-23","close":86.7161},{"date":"2018-04-24","close":85.9863},{"date":"2018-04-25","close":86.1126},{"date":"2018-04-26","close":87.1652},{"date":"2018-04-27","close":88.8492},{"date":"2018-04-30","close":87.7897},{"date":"2018-05-01","close":87.6143},{"date":"2018-05-02","close":88.0563},{"date":"2018-05-03","close":88.4212},{"date":"2018-05-04","close":88.0844},{"date":"2018-05-07","close":87.6704},{"date":"2018-05-08","close":88.8142},{"date":"2018-05-09","close":90.3228},{"date":"2018-05-10","close":90.393},{"date":"2018-05-11","close":91.1087},{"date":"2018-05-14","close":91.4947},{"date":"2018-05-15","close":91.0385},{"date":"2018-05-16","close":90.9123},{"date":"2018-05-17","close":91.6342},{"date":"2018-05-18","close":90.5017},{"date":"2018-05-21","close":91.5705},{"date":"2018-05-22","close":90.7636},{"date":"2018-05-23","close":91.0963},{"date":"2018-05-24","close":89.6169},{"date":"2018-05-25","close":86.4884},{"date":"2018-05-29","close":85.9221},{"date":"2018-05-30","close":88.5906},{"date":"2018-05-31","close":87.9819},{"date":"2018-06-01","close":87.6634},{"date":"2018-06-04","close":86.5379},{"date":"2018-06-05","close":86.8706},{"date":"2018-06-06","close":87.3307},{"date":"2018-06-07","close":89.8647},{"date":"2018-06-08","close":89.4966},{"date":"2018-06-11","close":90.2894},{"date":"2018-06-12","close":89.9496},{"date":"2018-06-13","close":89.9425},{"date":"2018-06-14","close":89.5462},{"date":"2018-06-15","close":87.7978},{"date":"2018-06-18","close":89.164},{"date":"2018-06-19","close":88.8596},{"date":"2018-06-20","close":88.6826},{"date":"2018-06-21","close":86.7715},{"date":"2018-06-22","close":88.5481},{"date":"2018-06-25","close":86.7857},{"date":"2018-06-26","close":87.8828},{"date":"2018-06-27","close":89.1852},{"date":"2018-06-28","close":88.9445},{"date":"2018-06-29","close":89.4895},{"date":"2018-07-02","close":87.9465},{"date":"2018-07-03","close":88.2862},{"date":"2018-07-05","close":87.7554},{"date":"2018-07-06","close":87.8686},{"date":"2018-07-09","close":89.1781},{"date":"2018-07-10","close":90.3106},{"date":"2018-07-11","close":87.4298},{"date":"2018-07-12","close":87.9536},{"date":"2018-07-13","close":87.7978},{"date":"2018-07-16","close":87.0476},{"date":"2018-07-17","close":86.2902},{"date":"2018-07-18","close":86.0212},{"date":"2018-07-19","close":86.1203},{"date":"2018-07-20","close":86.545},{"date":"2018-07-23","close":85.8797},{"date":"2018-07-24","close":87.6634},{"date":"2018-07-25","close":88.4066},{"date":"2018-07-26","close":87.7342},{"date":"2018-07-27","close":89.164},{"date":"2018-07-30","close":90.4805},{"date":"2018-07-31","close":89.3763},{"date":"2018-08-01","close":88.7534},{"date":"2018-08-02","close":87.5997},{"date":"2018-08-03","close":87.8049},{"date":"2018-08-06","close":87.9819},{"date":"2018-08-07","close":88.6048},{"date":"2018-08-08","close":87.6846},{"date":"2018-08-09","close":86.7291},{"date":"2018-08-10","close":87.3024},{"date":"2018-08-13","close":86.6653},{"date":"2018-08-14","close":86.7644},{"date":"2018-08-15","close":83.4801},{"date":"2018-08-16","close":84.0804},{"date":"2018-08-17","close":84.1805},{"date":"2018-08-20","close":84.1447},{"date":"2018-08-21","close":84.2805},{"date":"2018-08-22","close":84.9808},{"date":"2018-08-23","close":84.3948},{"date":"2018-08-24","close":85.0451},{"date":"2018-08-27","close":86.0027},{"date":"2018-08-28","close":85.6525},{"date":"2018-08-29","close":85.9098},{"date":"2018-08-30","close":85.6168},{"date":"2018-08-31","close":84.6521},{"date":"2018-09-04","close":84.9451},{"date":"2018-09-05","close":84.9808},{"date":"2018-09-06","close":82.3439},{"date":"2018-09-07","close":81.8937},{"date":"2018-09-10","close":81.808},{"date":"2018-09-11","close":82.1939},{"date":"2018-09-12","close":82.7441},{"date":"2018-09-13","close":83.1086},{"date":"2018-09-14","close":83.8803},{"date":"2018-09-17","close":83.9732},{"date":"2018-09-18","close":84.4163},{"date":"2018-09-19","close":85.4024},{"date":"2018-09-20","close":85.3381},{"date":"2018-09-21","close":86.5601},{"date":"2018-09-24","close":87.6249},{"date":"2018-09-25","close":88.1608},{"date":"2018-09-26","close":87.1461},{"date":"2018-09-27","close":87.5177},{"date":"2018-09-28","close":87.3819},{"date":"2018-10-01","close":88.8897},{"date":"2018-10-02","close":89.1398},{"date":"2018-10-03","close":89.5472},{"date":"2018-10-04","close":89.2899},{"date":"2018-10-05","close":89.5614},{"date":"2018-10-08","close":89.2113},{"date":"2018-10-09","close":90.6262},{"date":"2018-10-10","close":87.6106},{"date":"2018-10-11","close":84.6307},{"date":"2018-10-12","close":84.159},{"date":"2018-10-15","close":83.5659},{"date":"2018-10-16","close":83.9732},{"date":"2018-10-17","close":83.816},{"date":"2018-10-18","close":83.9446},{"date":"2018-10-19","close":84.4234},{"date":"2018-10-22","close":83.7589},{"date":"2018-10-23","close":81.0362},{"date":"2018-10-24","close":78.7566},{"date":"2018-10-25","close":79.7356},{"date":"2018-10-26","close":79.6999},{"date":"2018-10-29","close":77.8419},{"date":"2018-10-30","close":79.214},{"date":"2018-10-31","close":79.7856},{"date":"2018-11-01","close":79.4426},{"date":"2018-11-02","close":81.9866},{"date":"2018-11-05","close":84.9952},{"date":"2018-11-06","close":84.9665},{"date":"2018-11-07","close":86.3743},{"date":"2018-11-08","close":85.2952},{"date":"2018-11-09","close":85.4024},{"date":"2018-11-12","close":83.8875},{"date":"2018-11-13","close":82.4297},{"date":"2018-11-14","close":82.6941},{"date":"2018-11-15","close":84.3898},{"date":"2018-11-16","close":85.9124},{"date":"2018-11-19","close":86.1721},{"date":"2018-11-20","close":83.7765},{"date":"2018-11-21","close":84.8372},{"date":"2018-11-23","close":81.9725},{"date":"2018-11-26","close":82.9683},{"date":"2018-11-27","close":83.1342},{"date":"2018-11-28","close":85.2485},{"date":"2018-11-29","close":85.7608},{"date":"2018-11-30","close":85.8258},{"date":"2018-12-03","close":87.0741},{"date":"2018-12-04","close":84.5991},{"date":"2018-12-06","close":83.6394},{"date":"2018-12-07","close":83.3363},{"date":"2018-12-10","close":82.9394},{"date":"2018-12-11","close":83.3219},{"date":"2018-12-12","close":83.4301},{"date":"2018-12-13","close":83.661},{"date":"2018-12-14","close":82.1385},{"date":"2018-12-17","close":81.1427},{"date":"2018-12-18","close":79.1872},{"date":"2018-12-19","close":77.8089},{"date":"2018-12-20","close":75.7524},{"date":"2018-12-21","close":75.1968},{"date":"2018-12-24","close":72.8733},{"date":"2018-12-26","close":77.4914},{"date":"2018-12-27","close":78.8841},{"date":"2018-12-28","close":78.4006},{"date":"2018-12-31","close":78.5016},{"date":"2019-01-02","close":79.8727},{"date":"2019-01-03","close":78.3429},{"date":"2019-01-04","close":79.9665},{"date":"2019-01-07","close":81.0056},{"date":"2019-01-08","close":80.652},{"date":"2019-01-09","close":81.7344},{"date":"2019-01-10","close":81.8643},{"date":"2019-01-11","close":81.2076},{"date":"2019-01-14","close":80.6159},{"date":"2019-01-15","close":80.9045},{"date":"2019-01-16","close":80.385},{"date":"2019-01-17","close":80.7891},{"date":"2019-01-18","close":82.5281},{"date":"2019-01-22","close":81.0633},{"date":"2019-01-23","close":80.3778},{"date":"2019-01-24","close":81.9076},{"date":"2019-01-25","close":81.6983},{"date":"2019-01-28","close":80.9406},{"date":"2019-01-29","close":80.6953},{"date":"2019-01-30","close":81.5468},{"date":"2019-01-31","close":82.7302},{"date":"2019-02-01","close":85.4145},{"date":"2019-02-04","close":86.4031},{"date":"2019-02-05","close":86.2154},{"date":"2019-02-06","close":85.7825},{"date":"2019-02-07","close":85.3134},{"date":"2019-02-08","close":84.8444},{"date":"2019-02-11","close":84.3898},{"date":"2019-02-12","close":85.667},{"date":"2019-02-13","close":86.2804},{"date":"2019-02-14","close":86.12},{"date":"2019-02-15","close":86.9874},{"date":"2019-02-19","close":86.9582},{"date":"2019-02-20","close":87.6652},{"date":"2019-02-21","close":86.8343},{"date":"2019-02-22","close":87.0165},{"date":"2019-02-25","close":87.1841},{"date":"2019-02-26","close":87.4174},{"date":"2019-02-27","close":87.5194},{"date":"2019-02-28","close":87.155},{"date":"2019-03-01","close":88.9407},{"date":"2019-03-04","close":89.0063},{"date":"2019-03-05","close":89.859},{"date":"2019-03-06","close":90.0339},{"date":"2019-03-07","close":88.8751},{"date":"2019-03-08","close":88.6418},{"date":"2019-03-11","close":90.0995},{"date":"2019-03-12","close":90.3036},{"date":"2019-03-13","close":90.8648},{"date":"2019-03-14","close":90.8138},{"date":"2019-03-15","close":91.3313},{"date":"2019-03-18","close":91.7467},{"date":"2019-03-19","close":91.3094},{"date":"2019-03-20","close":90.8794},{"date":"2019-03-21","close":91.7321},{"date":"2019-03-22","close":89.7132},{"date":"2019-03-25","close":89.5674},{"date":"2019-03-26","close":90.4712},{"date":"2019-03-27","close":89.4946},{"date":"2019-03-28","close":89.6622},{"date":"2019-03-29","close":89.7788},{"date":"2019-04-01","close":91.0616},{"date":"2019-04-02","close":91.0543},{"date":"2019-04-03","close":90.2963},{"date":"2019-04-04","close":90.9595},{"date":"2019-04-05","close":92.1403},{"date":"2019-04-08","close":92.3298},{"date":"2019-04-09","close":91.4989},{"date":"2019-04-10","close":91.4624},{"date":"2019-04-11","close":91.8269},{"date":"2019-04-12","close":87.2862},{"date":"2019-04-15","close":87.5631},{"date":"2019-04-16","close":88.3139},{"date":"2019-04-17","close":87.6579},{"date":"2019-04-18","close":87.3591},{"date":"2019-04-22","close":88.8459},{"date":"2019-04-23","close":88.9334},{"date":"2019-04-24","close":86.2075},{"date":"2019-04-25","close":85.9305},{"date":"2019-04-26","close":85.3475},{"date":"2019-04-29","close":85.7993},{"date":"2019-04-30","close":87.5048},{"date":"2019-05-01","close":85.865},{"date":"2019-05-02","close":84.8227},{"date":"2019-05-03","close":85.4714},{"date":"2019-05-06","close":86.295},{"date":"2019-05-07","close":86.2002},{"date":"2019-05-08","close":85.639},{"date":"2019-05-09","close":88.3284},{"date":"2019-05-10","close":88.9115},{"date":"2019-05-13","close":87.7818},{"date":"2019-05-14","close":88.6564},{"date":"2019-05-15","close":89.0208},{"date":"2019-05-16","close":88.9104},{"date":"2019-05-17","close":88.7043},{"date":"2019-05-20","close":88.9399},{"date":"2019-05-21","close":89.3079},{"date":"2019-05-22","close":88.7412},{"date":"2019-05-23","close":86.7539},{"date":"2019-05-24","close":87.3722},{"date":"2019-05-28","close":87.0777},{"date":"2019-05-29","close":85.9443},{"date":"2019-05-30","close":84.9212},{"date":"2019-05-31","close":83.7951},{"date":"2019-06-03","close":85.3702},{"date":"2019-06-04","close":86.3344},{"date":"2019-06-05","close":86.592},{"date":"2019-06-06","close":88.8221},{"date":"2019-06-07","close":89.4109},{"date":"2019-06-10","close":90.0071},{"date":"2019-06-11","close":89.1827},{"date":"2019-06-12","close":88.4615},{"date":"2019-06-13","close":88.9914},{"date":"2019-06-14","close":88.9178},{"date":"2019-06-17","close":89.3447},{"date":"2019-06-18","close":90.4781},{"date":"2019-06-19","close":90.4487},{"date":"2019-06-20","close":91.4718},{"date":"2019-06-21","close":91.9502},{"date":"2019-06-24","close":91.9355},{"date":"2019-06-25","close":91.0007},{"date":"2019-06-26","close":91.2141},{"date":"2019-06-27","close":90.6106},{"date":"2019-06-28","close":91.5895},{"date":"2019-07-01","close":91.8839},{"date":"2019-07-02","close":90.4781},{"date":"2019-07-03","close":90.7872},{"date":"2019-07-05","close":90.9271},{"date":"2019-07-08","close":90.9713},{"date":"2019-07-09","close":90.7872},{"date":"2019-07-10","close":92.3255},{"date":"2019-07-11","close":92.3182},{"date":"2019-07-12","close":92.723},{"date":"2019-07-15","close":92.5316},{"date":"2019-07-16","close":91.8251},{"date":"2019-07-17","close":91.3687},{"date":"2019-07-18","close":91.7662},{"date":"2019-07-19","close":92.0311},{"date":"2019-07-22","close":92.2299},{"date":"2019-07-23","close":92.6052},{"date":"2019-07-24","close":93.1352},{"date":"2019-07-25","close":92.4654},{"date":"2019-07-26","close":91.0596},{"date":"2019-07-29","close":91.435},{"date":"2019-07-30","close":91.5159},{"date":"2019-07-31","close":90.6106},{"date":"2019-08-01","close":88.8663},{"date":"2019-08-02","close":88.8589},{"date":"2019-08-05","close":87.3942},{"date":"2019-08-06","close":87.8653},{"date":"2019-08-07","close":87.6592},{"date":"2019-08-08","close":90.6989},{"date":"2019-08-09","close":90.1028},{"date":"2019-08-12","close":89.4624},{"date":"2019-08-13","close":90.0807},{"date":"2019-08-14","close":86.6582},{"date":"2019-08-15","close":86.0768},{"date":"2019-08-16","close":86.1139},{"date":"2019-08-19","close":87.2293},{"date":"2019-08-20","close":86.3519},{"date":"2019-08-21","close":87.6531},{"date":"2019-08-22","close":87.5416},{"date":"2019-08-23","close":85.6455},{"date":"2019-08-26","close":86.0619},{"date":"2019-08-27","close":86.1288},{"date":"2019-08-28","close":86.8724},{"date":"2019-08-29","close":87.3855},{"date":"2019-08-30","close":87.5342},{"date":"2019-09-03","close":86.456},{"date":"2019-09-04","close":87.1847},{"date":"2019-09-05","close":87.4747},{"date":"2019-09-06","close":87.9357},{"date":"2019-09-09","close":88.776},{"date":"2019-09-10","close":90.6052},{"date":"2019-09-11","close":90.1813},{"date":"2019-09-12","close":90.2854},{"date":"2019-09-13","close":90.3449},{"date":"2019-09-16","close":92.2931},{"date":"2019-09-17","close":92.1221},{"date":"2019-09-18","close":92.3377},{"date":"2019-09-19","close":91.9511},{"date":"2019-09-20","close":92.4418},{"date":"2019-09-23","close":92.8731},{"date":"2019-09-24","close":92.0105},{"date":"2019-09-25","close":91.8395},{"date":"2019-09-26","close":89.3485},{"date":"2019-09-27","close":88.1885},{"date":"2019-09-30","close":88.1885},{"date":"2019-10-01","close":86.2627},{"date":"2019-10-02","close":83.4966},{"date":"2019-10-03","close":84.1361},{"date":"2019-10-04","close":84.6565},{"date":"2019-10-07","close":84.2178},{"date":"2019-10-08","close":83.0653},{"date":"2019-10-09","close":84.1286},{"date":"2019-10-10","close":85.2068},{"date":"2019-10-11","close":86.3668},{"date":"2019-10-14","close":86.3891},{"date":"2019-10-15","close":86.4857},{"date":"2019-10-16","close":85.5935},{"date":"2019-10-17","close":85.7719},{"date":"2019-10-18","close":85.3183},{"date":"2019-10-21","close":86.7088},{"date":"2019-10-22","close":87.5937},{"date":"2019-10-23","close":87.7275},{"date":"2019-10-24","close":87.4301},{"date":"2019-10-25","close":88.2406},{"date":"2019-10-28","close":88.0993},{"date":"2019-10-29","close":87.8391},{"date":"2019-10-30","close":86.5229},{"date":"2019-10-31","close":86.3593},{"date":"2019-11-01","close":86.4114},{"date":"2019-11-04","close":90.397},{"date":"2019-11-05","close":90.6721},{"date":"2019-11-06","close":89.1552},{"date":"2019-11-07","close":90.6349},{"date":"2019-11-08","close":89.9211},{"date":"2019-11-11","close":89.8319},{"date":"2019-11-12","close":89.9434},{"date":"2019-11-13","close":90.9249},{"date":"2019-11-14","close":90.687},{"date":"2019-11-15","close":90.5893},{"date":"2019-11-18","close":89.02},{"date":"2019-11-19","close":87.4431},{"date":"2019-11-20","close":88.1114},{"date":"2019-11-21","close":89.1852},{"date":"2019-11-22","close":89.08},{"date":"2019-11-25","close":88.8923},{"date":"2019-11-26","close":88.4493},{"date":"2019-11-27","close":88.6595},{"date":"2019-11-29","close":87.9537},{"date":"2019-12-02","close":87.7059},{"date":"2019-12-03","close":87.0225},{"date":"2019-12-04","close":87.811},{"date":"2019-12-05","close":87.353},{"date":"2019-12-06","close":88.6145},{"date":"2019-12-09","close":88.0813},{"date":"2019-12-10","close":88.5244},{"date":"2019-12-11","close":87.2779},{"date":"2019-12-12","close":89.2152},{"date":"2019-12-13","close":88.5769},{"date":"2019-12-16","close":89.6282},{"date":"2019-12-17","close":89.0575},{"date":"2019-12-18","close":89.02},{"date":"2019-12-19","close":88.7046},{"date":"2019-12-20","close":89.8685},{"date":"2019-12-23","close":90.3566},{"date":"2019-12-24","close":90.3641},{"date":"2019-12-26","close":90.5593},{"date":"2019-12-27","close":90.334},{"date":"2019-12-30","close":89.9961},{"date":"2019-12-31","close":90.4917},{"date":"2020-01-02","close":91.1826},{"date":"2020-01-03","close":90.8672},{"date":"2020-01-06","close":90.5593},{"date":"2020-01-07","close":89.4029},{"date":"2020-01-08","close":88.3817},{"date":"2020-01-09","close":88.239},{"date":"2020-01-10","close":87.4355},{"date":"2020-01-13","close":87.6008},{"date":"2020-01-14","close":87.3304},{"date":"2020-01-15","close":87.2028},{"date":"2020-01-16","close":87.7734},{"date":"2020-01-17","close":86.7898},{"date":"2020-01-21","close":85.0852},{"date":"2020-01-22","close":84.7773},{"date":"2020-01-23","close":84.9275},{"date":"2020-01-24","close":83.9889},{"date":"2020-01-27","close":82.8926},{"date":"2020-01-28","close":83.4407},{"date":"2020-01-29","close":82.8776},{"date":"2020-01-30","close":83.651},{"date":"2020-01-31","close":80.4521},{"date":"2020-02-03","close":79.8063},{"date":"2020-02-04","close":80.2344},{"date":"2020-02-05","close":82.8099},{"date":"2020-02-06","close":82.2167},{"date":"2020-02-07","close":81.8038},{"date":"2020-02-10","close":82.442},{"date":"2020-02-11","close":83.5083},{"date":"2020-02-12","close":84.1316},{"date":"2020-02-13","close":83.8462},{"date":"2020-02-14","close":83.6259},{"date":"2020-02-18","close":83.7474},{"date":"2020-02-19","close":84.1273},{"date":"2020-02-20","close":83.4208},{"date":"2020-02-21","close":82.813},{"date":"2020-02-24","close":79.5464},{"date":"2020-02-25","close":76.5077},{"date":"2020-02-26","close":74.4793},{"date":"2020-02-27","close":71.509},{"date":"2020-02-28","close":70.9088},{"date":"2020-03-02","close":73.3778},{"date":"2020-03-03","close":71.7065},{"date":"2020-03-04","close":74.8516},{"date":"2020-03-05","close":73.8336},{"date":"2020-03-06","close":72.413},{"date":"2020-03-09","close":61.2836},{"date":"2020-03-10","close":64.5579},{"date":"2020-03-11","close":63.0765},{"date":"2020-03-12","close":57.9334},{"date":"2020-03-13","close":63.3728},{"date":"2020-03-16","close":52.9499},{"date":"2020-03-17","close":53.702},{"date":"2020-03-18","close":41.8206},{"date":"2020-03-19","close":43.5982},{"date":"2020-03-20","close":45.1176},{"date":"2020-03-23","close":41.19},{"date":"2020-03-24","close":50.5569},{"date":"2020-03-25","close":52.6232},{"date":"2020-03-26","close":58.0246},{"date":"2020-03-27","close":52.251},{"date":"2020-03-30","close":54.6592},{"date":"2020-03-31","close":55.0466},{"date":"2020-04-01","close":52.0839},{"date":"2020-04-02","close":57.8271},{"date":"2020-04-03","close":57.0598},{"date":"2020-04-06","close":61.0709},{"date":"2020-04-07","close":61.4735},{"date":"2020-04-08","close":65.3175},{"date":"2020-04-09","close":64.0489},{"date":"2020-04-13","close":64.5047},{"date":"2020-04-14","close":64.2768},{"date":"2020-04-15","close":62.6663},{"date":"2020-04-16","close":60.767},{"date":"2020-04-17","close":66.2216},{"date":"2020-04-20","close":63.4867},{"date":"2020-04-21","close":62.0205},{"date":"2020-04-22","close":64.1476},{"date":"2020-04-23","close":65.9405},{"date":"2020-04-24","close":66.1},{"date":"2020-04-27","close":68.1512},{"date":"2020-04-28","close":68.3031},{"date":"2020-04-29","close":71.8812},{"date":"2020-04-30","close":69.8908},{"date":"2020-05-01","close":67.946},{"date":"2020-05-04","close":69.4654},{"date":"2020-05-05","close":70.567},{"date":"2020-05-06","close":68.4095},{"date":"2020-05-07","close":70.377},{"date":"2020-05-08","close":72.5269},{"date":"2020-05-11","close":70.9316},{"date":"2020-05-12","close":69.2071},{"date":"2020-05-13","close":67.3839},{"date":"2020-05-14","close":68.4095},{"date":"2020-05-15","close":67.7333},{"date":"2020-05-18","close":71.3409},{"date":"2020-05-19","close":69.0823},{"date":"2020-05-20","close":71.6877},{"date":"2020-05-21","close":70.9477},{"date":"2020-05-22","close":69.5911},{"date":"2020-05-26","close":71.919},{"date":"2020-05-27","close":72.3815},{"date":"2020-05-28","close":70.0459},{"date":"2020-05-29","close":70.6856},{"date":"2020-06-01","close":71.5258},{"date":"2020-06-02","close":72.9904},{"date":"2020-06-03","close":74.9098},{"date":"2020-06-04","close":74.216},{"date":"2020-06-05","close":77.7079},{"date":"2020-06-08","close":79.5811},{"date":"2020-06-09","close":78.263},{"date":"2020-06-10","close":75.2181},{"date":"2020-06-11","close":68.8896},{"date":"2020-06-12","close":71.2175},{"date":"2020-06-15","close":70.3233},{"date":"2020-06-16","close":72.4817},{"date":"2020-06-17","close":70.5623},{"date":"2020-06-18","close":70.8706},{"date":"2020-06-19","close":69.8608},{"date":"2020-06-22","close":70.6008},{"date":"2020-06-23","close":70.4852},{"date":"2020-06-24","close":67.556},{"date":"2020-06-25","close":68.7662},{"date":"2020-06-26","close":66.6464},{"date":"2020-06-29","close":67.5792},{"date":"2020-06-30","close":68.7817},{"date":"2020-07-01","close":67.5406},{"date":"2020-07-02","close":68.0725},{"date":"2020-07-06","close":68.2729},{"date":"2020-07-07","close":66.5308},{"date":"2020-07-08","close":66.5617},{"date":"2020-07-09","close":63.7789},{"date":"2020-07-10","close":65.6983},{"date":"2020-07-13","close":65.8294},{"date":"2020-07-14","close":68.1034},{"date":"2020-07-15","close":68.5196},{"date":"2020-07-16","close":68.1111},{"date":"2020-07-17","close":67.2092},{"date":"2020-07-20","close":65.7292},{"date":"2020-07-21","close":70.4467},{"date":"2020-07-22","close":70.1769},{"date":"2020-07-23","close":70.1538},{"date":"2020-07-24","close":69.4754},{"date":"2020-07-27","close":70.1769},{"date":"2020-07-28","close":68.6892},{"date":"2020-07-29","close":69.4292},{"date":"2020-07-30","close":66.5},{"date":"2020-07-31","close":64.704},{"date":"2020-08-03","close":65.3746},{"date":"2020-08-04","close":66.6696},{"date":"2020-08-05","close":67.2169},{"date":"2020-08-06","close":67.425},{"date":"2020-08-07","close":66.9085},{"date":"2020-08-10","close":69.1671},{"date":"2020-08-11","close":69.0823},{"date":"2020-08-12","close":69.9302},{"date":"2020-08-13","close":69.2365},{"date":"2020-08-14","close":69.645},{"date":"2020-08-17","close":69.9688},{"date":"2020-08-18","close":68.5222},{"date":"2020-08-19","close":67.5525},{"date":"2020-08-20","close":66.3171},{"date":"2020-08-21","close":66.5282},{"date":"2020-08-24","close":68.1859},{"date":"2020-08-25","close":67.3492},{"date":"2020-08-26","close":66.2936},{"date":"2020-08-27","close":66.3953},{"date":"2020-08-28","close":66.9583},{"date":"2020-08-31","close":65.629},{"date":"2020-09-01","close":64.9643},{"date":"2020-09-02","close":65.0503},{"date":"2020-09-03","close":64.3387},{"date":"2020-09-04","close":64.065},{"date":"2020-09-08","close":61.7505},{"date":"2020-09-09","close":62.5794},{"date":"2020-09-10","close":61.1093},{"date":"2020-09-11","close":60.7496},{"date":"2020-09-14","close":60.4368},{"date":"2020-09-15","close":59.7018},{"date":"2020-09-16","close":61.4299},{"date":"2020-09-17","close":61.6097},{"date":"2020-09-18","close":61.1562},{"date":"2020-09-21","close":59.6627},{"date":"2020-09-22","close":59.0606},{"date":"2020-09-23","close":56.2612},{"date":"2020-09-24","close":56.1439},{"date":"2020-09-25","close":56.1674},{"date":"2020-09-28","close":57.8095},{"date":"2020-09-29","close":56.2221},{"date":"2020-09-30","close":56.3003},{"date":"2020-10-01","close":55.0648},{"date":"2020-10-02","close":55.6669},{"date":"2020-10-05","close":56.8477},{"date":"2020-10-06","close":56.5349},{"date":"2020-10-07","close":57.6922},{"date":"2020-10-08","close":58.8182},{"date":"2020-10-09","close":57.8642},{"date":"2020-10-12","close":58.263},{"date":"2020-10-13","close":57.395},{"date":"2020-10-14","close":57.0432},{"date":"2020-10-15","close":57.481},{"date":"2020-10-16","close":56.9962},{"date":"2020-10-19","close":55.7373},{"date":"2020-10-20","close":56.0501},{"date":"2020-10-21","close":55.4167},{"date":"2020-10-22","close":57.395},{"date":"2020-10-23","close":56.746},{"date":"2020-10-26","close":55.4714},{"date":"2020-10-27","close":54.3532},{"date":"2020-10-28","close":52.2967},{"date":"2020-10-29","close":53.7981},{"date":"2020-10-30","close":54.3454},{"date":"2020-11-02","close":56.4176},{"date":"2020-11-03","close":56.097},{"date":"2020-11-04","close":56.1204},{"date":"2020-11-05","close":56.4098},{"date":"2020-11-06","close":55.6356},{"date":"2020-11-09","close":62.0867},{"date":"2020-11-10","close":64.9565},{"date":"2020-11-11","close":64.4795},{"date":"2020-11-12","close":63.0798},{"date":"2020-11-13","close":64.9252},{"date":"2020-11-16","close":69.5621},{"date":"2020-11-17","close":69.0623},{"date":"2020-11-18","close":66.8723},{"date":"2020-11-19","close":68.0229},{"date":"2020-11-20","close":68.0704},{"date":"2020-11-23","close":72.2281},{"date":"2020-11-24","close":75.8701},{"date":"2020-11-25","close":73.1089},{"date":"2020-11-27","close":72.4503},{"date":"2020-11-30","close":69.1734},{"date":"2020-12-01","close":69.3876},{"date":"2020-12-02","close":71.3077},{"date":"2020-12-03","close":71.2522},{"date":"2020-12-04","close":74.0134},{"date":"2020-12-07","close":72.0139},{"date":"2020-12-08","close":72.6328},{"date":"2020-12-09","close":71.76},{"date":"2020-12-10","close":74.069},{"date":"2020-12-11","close":73.3549},{"date":"2020-12-14","close":70.9666},{"date":"2020-12-15","close":70.911},{"date":"2020-12-16","close":70.3715},{"date":"2020-12-17","close":70.1493},{"date":"2020-12-18","close":69.1813},{"date":"2020-12-21","close":68.3085},{"date":"2020-12-22","close":66.9358},{"date":"2020-12-23","close":67.9911},{"date":"2020-12-24","close":67.7055},{"date":"2020-12-28","close":67.3643},{"date":"2020-12-29","close":67.1342},{"date":"2020-12-30","close":67.7055},{"date":"2020-12-31","close":67.0072},{"date":"2021-01-04","close":67.2135},{"date":"2021-01-05","close":69.0305},{"date":"2021-01-06","close":71.2522},{"date":"2021-01-07","close":71.5855},{"date":"2021-01-08","close":72.2679},{"date":"2021-01-11","close":72.6804},{"date":"2021-01-12","close":74.061},{"date":"2021-01-13","close":73.9896},{"date":"2021-01-14","close":75.767},{"date":"2021-01-15","close":73.0692},{"date":"2021-01-19","close":74.9894},{"date":"2021-01-20","close":75.6797},{"date":"2021-01-21","close":73.0057},{"date":"2021-01-22","close":72.7836},{"date":"2021-01-25","close":72.125},{"date":"2021-01-26","close":70.9031},{"date":"2021-01-27","close":69.9827},{"date":"2021-01-28","close":70.6333},{"date":"2021-01-29","close":67.6023},{"date":"2021-02-01","close":68.5624},{"date":"2021-02-02","close":69.0781},{"date":"2021-02-03","close":70.5857},{"date":"2021-02-04","close":70.6174},{"date":"2021-02-05","close":70.8237},{"date":"2021-02-08","close":72.5852},{"date":"2021-02-09","close":72.1726},{"date":"2021-02-10","close":73.4104},{"date":"2021-02-11","close":73.0137},{"date":"2021-02-12","close":73.4342},{"date":"2021-02-16","close":74.9389},{"date":"2021-02-17","close":77.184},{"date":"2021-02-18","close":76.4437},{"date":"2021-02-19","close":77.0874},{"date":"2021-02-22","close":79.1715},{"date":"2021-02-23","close":80.1693},{"date":"2021-02-24","close":83.1305},{"date":"2021-02-25","close":82.358},{"date":"2021-02-26","close":80.467},{"date":"2021-03-01","close":82.1166},{"date":"2021-03-02","close":82.4304},{"date":"2021-03-03","close":83.3558},{"date":"2021-03-04","close":84.088},{"date":"2021-03-05","close":87.7091},{"date":"2021-03-08","close":88.3126},{"date":"2021-03-09","close":88.1114},{"date":"2021-03-10","close":89.6161},{"date":"2021-03-11","close":89.4713},{"date":"2021-03-12","close":89.769},{"date":"2021-03-15","close":88.7149},{"date":"2021-03-16","close":86.6147},{"date":"2021-03-17","close":86.9285},{"date":"2021-03-18","close":83.7823},{"date":"2021-03-19","close":83.1868},{"date":"2021-03-22","close":82.5109},{"date":"2021-03-23","close":82.0522},{"date":"2021-03-24","close":84.249},{"date":"2021-03-25","close":84.5467},{"date":"2021-03-26","close":86.486},{"date":"2021-03-29","close":86.0353},{"date":"2021-03-30","close":85.2387},{"date":"2021-03-31","close":84.3214},{"date":"2021-04-01","close":85.0939},{"date":"2021-04-05","close":84.0961},{"date":"2021-04-06","close":83.3477},{"date":"2021-04-07","close":83.8386},{"date":"2021-04-08","close":82.8971},{"date":"2021-04-09","close":82.8167},{"date":"2021-04-12","close":81.8993},{"date":"2021-04-13","close":82.2695},{"date":"2021-04-14","close":83.903},{"date":"2021-04-15","close":83.219},{"date":"2021-04-16","close":82.8488},{"date":"2021-04-19","close":83.0903},{"date":"2021-04-20","close":81.5372},{"date":"2021-04-21","close":82.6638},{"date":"2021-04-22","close":81.2315},{"date":"2021-04-23","close":81.7143},{"date":"2021-04-26","close":81.6901},{"date":"2021-04-27","close":82.6396},{"date":"2021-04-28","close":84.6674},{"date":"2021-04-29","close":86.0192},{"date":"2021-04-30","close":82.9374},{"date":"2021-05-03","close":84.9168},{"date":"2021-05-04","close":85.3836},{"date":"2021-05-05","close":87.6769},{"date":"2021-05-06","close":87.7251},{"date":"2021-05-07","close":88.5298},{"date":"2021-05-10","close":88.1677},{"date":"2021-05-11","close":85.8583},{"date":"2021-05-12","close":86.3974},{"date":"2021-05-13","close":85.8422},{"date":"2021-05-14","close":88.0872},{"date":"2021-05-17","close":89.1655},{"date":"2021-05-18","close":86.4857},{"date":"2021-05-19","close":84.0585},{"date":"2021-05-20","close":84.3517},{"date":"2021-05-21","close":84.8078},{"date":"2021-05-24","close":86.0133},{"date":"2021-05-25","close":84.6042},{"date":"2021-05-26","close":84.8078},{"date":"2021-05-27","close":83.9037},{"date":"2021-05-28","close":84.539},{"date":"2021-06-01","close":86.8686},{"date":"2021-06-02","close":88.0333},{"date":"2021-06-03","close":87.6342},{"date":"2021-06-04","close":88.3347},{"date":"2021-06-07","close":87.7645},{"date":"2021-06-08","close":88.5628},{"date":"2021-06-09","close":87.789},{"date":"2021-06-10","close":88.3021},{"date":"2021-06-11","close":87.8949},{"date":"2021-06-14","close":87.9437},{"date":"2021-06-15","close":89.8416},{"date":"2021-06-16","close":89.3284},{"date":"2021-06-17","close":87.2107},{"date":"2021-06-18","close":83.92},{"date":"2021-06-21","close":86.3798},{"date":"2021-06-22","close":86.665},{"date":"2021-06-23","close":86.559},{"date":"2021-06-24","close":87.2677},{"date":"2021-06-25","close":87.398},{"date":"2021-06-28","close":84.7019},{"date":"2021-06-29","close":84.5146},{"date":"2021-06-30","close":85.3128},{"date":"2021-07-01","close":86.5102},{"date":"2021-07-02","close":86.3961},{"date":"2021-07-06","close":84.7019},{"date":"2021-07-07","close":83.8386},{"date":"2021-07-08","close":83.5698},{"date":"2021-07-09","close":84.7671},{"date":"2021-07-12","close":84.9382},{"date":"2021-07-13","close":84.6531},{"date":"2021-07-14","close":83.0566},{"date":"2021-07-15","close":82.5109},{"date":"2021-07-16","close":80.328},{"date":"2021-07-19","close":78.1614},{"date":"2021-07-20","close":78.6256},{"date":"2021-07-21","close":81.3054},{"date":"2021-07-22","close":80.4909},{"date":"2021-07-23","close":80.5235},{"date":"2021-07-26","close":82.2258},{"date":"2021-07-27","close":81.9489},{"date":"2021-07-28","close":82.4131},{"date":"2021-07-29","close":83.5453},{"date":"2021-07-30","close":82.9263},{"date":"2021-08-02","close":82.7797},{"date":"2021-08-03","close":83.5698},{"date":"2021-08-04","close":81.6964},{"date":"2021-08-05","close":82.4539},{"date":"2021-08-06","close":83.0403},{"date":"2021-08-09","close":81.6556},{"date":"2021-08-10","close":83.1462},{"date":"2021-08-11","close":83.7734},{"date":"2021-08-12","close":83.6023},{"date":"2021-08-13","close":83.0485},{"date":"2021-08-16","close":82.2013},{"date":"2021-08-17","close":82.0466},{"date":"2021-08-18","close":79.826},{"date":"2021-08-19","close":77.8366},{"date":"2021-08-20","close":77.8448},{"date":"2021-08-23","close":79.8508},{"date":"2021-08-24","close":80.7671},{"date":"2021-08-25","close":81.3202},{"date":"2021-08-26","close":80.2553},{"date":"2021-08-27","close":81.4275},{"date":"2021-08-30","close":81.2211},{"date":"2021-08-31","close":79.8838},{"date":"2021-09-01","close":79.0088},{"date":"2021-09-02","close":80.6598},{"date":"2021-09-03","close":80.4782},{"date":"2021-09-07","close":80.1232},{"date":"2021-09-08","close":79.5701},{"date":"2021-09-09","close":79.2482},{"date":"2021-09-10","close":79.3059},{"date":"2021-09-13","close":80.8744},{"date":"2021-09-14","close":79.4133},{"date":"2021-09-15","close":81.0973},{"date":"2021-09-16","close":80.3378},{"date":"2021-09-17","close":79.8755},{"date":"2021-09-20","close":78.241},{"date":"2021-09-21","close":78.2988},{"date":"2021-09-22","close":80.602},{"date":"2021-09-23","close":82.5997},{"date":"2021-09-24","close":83.0455},{"date":"2021-09-27","close":85.0019},{"date":"2021-09-28","close":85.3239},{"date":"2021-09-29","close":85.2991},{"date":"2021-09-30","close":83.7471},{"date":"2021-10-01","close":86.1246},{"date":"2021-10-04","close":86.4465},{"date":"2021-10-05","close":87.3876},{"date":"2021-10-06","close":86.6199},{"date":"2021-10-07","close":87.239},{"date":"2021-10-08","close":89.1955},{"date":"2021-10-11","close":88.436},{"date":"2021-10-12","close":88.4525},{"date":"2021-10-13","close":88.9808},{"date":"2021-10-14","close":89.8228},{"date":"2021-10-15","close":90.4832},{"date":"2021-10-18","close":90.4419},{"date":"2021-10-19","close":92.2085},{"date":"2021-10-20","close":93.4138},{"date":"2021-10-21","close":92.2416},{"date":"2021-10-22","close":93.1166},{"date":"2021-10-25","close":93.9834},{"date":"2021-10-26","close":94.1897},{"date":"2021-10-27","close":92.514},{"date":"2021-10-28","close":93.3807},{"date":"2021-10-29","close":94.5117},{"date":"2021-11-01","close":94.5447},{"date":"2021-11-02","close":93.9669},{"date":"2021-11-03","close":93.2899},{"date":"2021-11-04","close":93.7027},{"date":"2021-11-05","close":94.718},{"date":"2021-11-08","close":95.0565},{"date":"2021-11-09","close":95.7582},{"date":"2021-11-10","close":94.231},{"date":"2021-11-11","close":94.2393},{"date":"2021-11-12","close":94.297},{"date":"2021-11-15","close":96.4351},{"date":"2021-11-16","close":96.8148},{"date":"2021-11-17","close":96.3806},{"date":"2021-11-18","close":95.5706},{"date":"2021-11-19","close":93.4496},{"date":"2021-11-22","close":95.1197},{"date":"2021-11-23","close":97.1154},{"date":"2021-11-24","close":97.8586},{"date":"2021-11-26","close":95.6207},{"date":"2021-11-29","close":95.9046},{"date":"2021-11-30","close":94.2512},{"date":"2021-12-01","close":93.6083},{"date":"2021-12-02","close":96.1468},{"date":"2021-12-03","close":95.5372},{"date":"2021-12-06","close":97.0319},{"date":"2021-12-07","close":98.4682},{"date":"2021-12-08","close":98.9108},{"date":"2021-12-09","close":98.6519},{"date":"2021-12-10","close":98.8189},{"date":"2021-12-13","close":96.7647},{"date":"2021-12-14","close":97.0486},{"date":"2021-12-15","close":96.4975},{"date":"2021-12-16","close":97.3994},{"date":"2021-12-17","close":94.8608},{"date":"2021-12-20","close":94.9026},{"date":"2021-12-21","close":96.4224},{"date":"2021-12-22","close":96.9735},{"date":"2021-12-23","close":97.2073},{"date":"2021-12-27","close":99.1947},{"date":"2021-12-28","close":99.0026},{"date":"2021-12-29","close":98.4933},{"date":"2021-12-30","close":98.0591},{"date":"2021-12-31","close":97.9922},{"date":"2022-01-03","close":99.5872},{"date":"2022-01-04","close":101.3992},{"date":"2022-01-05","close":102.0589},{"date":"2022-01-06","close":102.9273},{"date":"2022-01-07","close":104.4053},{"date":"2022-01-10","close":104.4722},{"date":"2022-01-11","close":106.8604},{"date":"2022-01-12","close":106.326},{"date":"2022-01-13","close":105.8834},{"date":"2022-01-14","close":107.6871},{"date":"2022-01-18","close":108.0378},{"date":"2022-01-19","close":107.6453},{"date":"2022-01-20","close":107.2612},{"date":"2022-01-21","close":105.9752},{"date":"2022-01-24","close":106.2007},{"date":"2022-01-25","close":110.7183},{"date":"2022-01-26","close":110.8018},{"date":"2022-01-27","close":113.0397},{"date":"2022-01-28","close":109.0649},{"date":"2022-01-31","close":109.6661},{"date":"2022-02-01","close":112.5554},{"date":"2022-02-02","close":113.0731},{"date":"2022-02-03","close":112.0627},{"date":"2022-02-04","close":113.4656},{"date":"2022-02-07","close":115.6951},{"date":"2022-02-08","close":113.9332},{"date":"2022-02-09","close":115.0605},{"date":"2022-02-10","close":113.5992},{"date":"2022-02-11","close":115.9122},{"date":"2022-02-14","close":114.1253},{"date":"2022-02-15","close":113.2899},{"date":"2022-02-16","close":113.3236},{"date":"2022-02-17","close":112.7414},{"date":"2022-02-18","close":112.5811},{"date":"2022-02-22","close":111.7204},{"date":"2022-02-23","close":114.3784},{"date":"2022-02-24","close":113.7878},{"date":"2022-02-25","close":118.454},{"date":"2022-02-28","close":121.5086},{"date":"2022-03-01","close":126.3352},{"date":"2022-03-02","close":130.0648},{"date":"2022-03-03","close":131.8199},{"date":"2022-03-04","close":133.8704},{"date":"2022-03-07","close":136.7309},{"date":"2022-03-08","close":143.8949},{"date":"2022-03-09","close":140.3002},{"date":"2022-03-10","close":144.1395},{"date":"2022-03-11","close":144.207},{"date":"2022-03-14","close":140.68},{"date":"2022-03-15","close":133.5582},{"date":"2022-03-16","close":133.0773},{"date":"2022-03-17","close":135.3808},{"date":"2022-03-18","close":136.4693},{"date":"2022-03-21","close":138.9249},{"date":"2022-03-22","close":138.4607},{"date":"2022-03-23","close":139.9543},{"date":"2022-03-24","close":140.3255},{"date":"2022-03-25","close":142.8654},{"date":"2022-03-28","close":140.3677},{"date":"2022-03-29","close":138.6548},{"date":"2022-03-30","close":139.6337},{"date":"2022-03-31","close":137.3975},{"date":"2022-04-01","close":138.5704},{"date":"2022-04-04","close":138.697},{"date":"2022-04-05","close":137.8447},{"date":"2022-04-06","close":139.0683},{"date":"2022-04-07","close":141.0006},{"date":"2022-04-08","close":143.3886},{"date":"2022-04-11","close":139.7011},{"date":"2022-04-12","close":142.6123},{"date":"2022-04-13","close":144.8568},{"date":"2022-04-14","close":144.7893},{"date":"2022-04-18","close":146.7301},{"date":"2022-04-19","close":144.9918},{"date":"2022-04-20","close":145.5825},{"date":"2022-04-21","close":138.8742},{"date":"2022-04-22","close":135.8112},{"date":"2022-04-25","close":132.8916},{"date":"2022-04-26","close":132.0815},{"date":"2022-04-27","close":131.8368},{"date":"2022-04-28","close":136.52},{"date":"2022-04-29","close":132.1997},{"date":"2022-05-02","close":134.7986},{"date":"2022-05-03","close":137.1106},{"date":"2022-05-04","close":141.4141},{"date":"2022-05-05","close":140.2918},{"date":"2022-05-06","close":144.0299},{"date":"2022-05-09","close":134.3767},{"date":"2022-05-10","close":135.6677},{"date":"2022-05-11","close":137.676},{"date":"2022-05-12","close":138.9839},{"date":"2022-05-13","close":141.6503},{"date":"2022-05-16","close":145.9875},{"date":"2022-05-17","close":146.8482},{"date":"2022-05-18","close":142.9773},{"date":"2022-05-19","close":141.9564},{"date":"2022-05-20","close":142.7731},{"date":"2022-05-23","close":146.0911},{"date":"2022-05-24","close":146.8737},{"date":"2022-05-25","close":149.2303},{"date":"2022-05-26","close":150.2342},{"date":"2022-05-27","close":151.672},{"date":"2022-05-31","close":148.5923},{"date":"2022-06-01","close":150.0045},{"date":"2022-06-02","close":149.7323},{"date":"2022-06-03","close":151.0935},{"date":"2022-06-06","close":150.4384},{"date":"2022-06-07","close":153.3054},{"date":"2022-06-08","close":154.0966},{"date":"2022-06-09","close":151.0254},{"date":"2022-06-10","close":149.2218},{"date":"2022-06-13","close":142.3562},{"date":"2022-06-14","close":142.5434},{"date":"2022-06-15","close":139.7444},{"date":"2022-06-16","close":132.2748},{"date":"2022-06-17","close":126.2345},{"date":"2022-06-21","close":131.5177},{"date":"2022-06-22","close":125.8006},{"date":"2022-06-23","close":121.1725},{"date":"2022-06-24","close":123.1633},{"date":"2022-06-27","close":125.5454},{"date":"2022-06-28","close":127.5617},{"date":"2022-06-29","close":125.0434},{"date":"2022-06-30","close":123.1718},{"date":"2022-07-01","close":124.6436},{"date":"2022-07-05","close":121.3682},{"date":"2022-07-06","close":119.7688},{"date":"2022-07-07","close":122.0998},{"date":"2022-07-08","close":121.4618},{"date":"2022-07-11","close":120.3898},{"date":"2022-07-12","close":118.1864},{"date":"2022-07-13","close":117.3952},{"date":"2022-07-14","close":115.6511},{"date":"2022-07-15","close":117.1059},{"date":"2022-07-18","close":118.7479},{"date":"2022-07-19","close":123.0272},{"date":"2022-07-20","close":124.6521},{"date":"2022-07-21","close":123.6993},{"date":"2022-07-22","close":122.6698},{"date":"2022-07-25","close":126.3196},{"date":"2022-07-26","close":125.3327},{"date":"2022-07-27","close":126.9831},{"date":"2022-07-28","close":127.9445},{"date":"2022-07-29","close":139.3361},{"date":"2022-08-01","close":136.5541},{"date":"2022-08-02","close":135.3885},{"date":"2022-08-03","close":132.1727},{"date":"2022-08-04","close":128.5826},{"date":"2022-08-05","close":130.7094},{"date":"2022-08-08","close":130.5138},{"date":"2022-08-09","close":132.2153},{"date":"2022-08-10","close":132.5641},{"date":"2022-08-11","close":135.7969},{"date":"2022-08-12","close":135.9926},{"date":"2022-08-15","close":133.4063},{"date":"2022-08-16","close":133.066},{"date":"2022-08-17","close":134.1635},{"date":"2022-08-18","close":136.5157},{"date":"2022-08-19","close":135.3739},{"date":"2022-08-22","close":134.6957},{"date":"2022-08-23","close":139.0654},{"date":"2022-08-24","close":140.0956},{"date":"2022-08-25","close":141.3232},{"date":"2022-08-26","close":140.2845},{"date":"2022-08-29","close":141.3318},{"date":"2022-08-30","close":137.8893},{"date":"2022-08-31","close":135.6916},{"date":"2022-09-01","close":133.5282},{"date":"2022-09-02","close":135.5113},{"date":"2022-09-06","close":134.8846},{"date":"2022-09-07","close":133.1591},{"date":"2022-09-08","close":133.8802},{"date":"2022-09-09","close":137.3313},{"date":"2022-09-12","close":139.5032},{"date":"2022-09-13","close":136.8506},{"date":"2022-09-14","close":140.1643},{"date":"2022-09-15","close":137.8893},{"date":"2022-09-16","close":134.3094},{"date":"2022-09-19","close":134.6957},{"date":"2022-09-20","close":134.1635},{"date":"2022-09-21","close":133.0732},{"date":"2022-09-22","close":132.9702},{"date":"2022-09-23","close":124.2824},{"date":"2022-09-26","close":121.0116},{"date":"2022-09-27","close":121.0631},{"date":"2022-09-28","close":125.1495},{"date":"2022-09-29","close":124.2824},{"date":"2022-09-30","close":123.338},{"date":"2022-10-03","close":130.2574},{"date":"2022-10-04","close":135.3224},{"date":"2022-10-05","close":136.0951},{"date":"2022-10-06","close":138.5761},{"date":"2022-10-07","close":137.3828},{"date":"2022-10-10","close":134.9018},{"date":"2022-10-11","close":134.9276},{"date":"2022-10-12","close":135.331},{"date":"2022-10-13","close":141.8898},{"date":"2022-10-14","close":137.4772},{"date":"2022-10-17","close":138.4816},{"date":"2022-10-18","close":139.6921},{"date":"2022-10-19","close":144.2249},{"date":"2022-10-20","close":145.049},{"date":"2022-10-21","close":148.6804},{"date":"2022-10-24","close":148.6289},{"date":"2022-10-25","close":150.1742},{"date":"2022-10-26","close":152.0285},{"date":"2022-10-27","close":152.7239},{"date":"2022-10-28","close":154.5095},{"date":"2022-10-31","close":155.2993},{"date":"2022-11-01","close":156.4325},{"date":"2022-11-02","close":153.239},{"date":"2022-11-03","close":155.4967},{"date":"2022-11-04","close":157.4627},{"date":"2022-11-07","close":159.3428},{"date":"2022-11-08","close":159.111},{"date":"2022-11-09","close":152.7496},{"date":"2022-11-10","close":155.6427},{"date":"2022-11-11","close":160.0725},{"date":"2022-11-14","close":160.1497},{"date":"2022-11-15","close":161.4374},{"date":"2022-11-16","close":158.8105},{"date":"2022-11-17","close":159.2604},{"date":"2022-11-18","close":158.3087},{"date":"2022-11-21","close":156.7948},{"date":"2022-11-22","close":160.8176},{"date":"2022-11-23","close":159.3901},{"date":"2022-11-25","close":158.9229},{"date":"2022-11-28","close":154.3032},{"date":"2022-11-29","close":156.6131},{"date":"2022-11-30","close":158.5856},{"date":"2022-12-01","close":157.8762},{"date":"2022-12-02","close":156.6131},{"date":"2022-12-05","close":152.746},{"date":"2022-12-06","close":148.8097},{"date":"2022-12-07","close":149.2509},{"date":"2022-12-08","close":150.1333},{"date":"2022-12-09","close":145.3405},{"date":"2022-12-12","close":146.8545},{"date":"2022-12-13","close":150.1247},{"date":"2022-12-14","close":149.0865},{"date":"2022-12-15","close":147.9705},{"date":"2022-12-16","close":145.9634},{"date":"2022-12-19","close":146.967},{"date":"2022-12-20","close":149.3807},{"date":"2022-12-21","close":151.1368},{"date":"2022-12-22","close":148.8702},{"date":"2022-12-23","close":153.4727},{"date":"2022-12-27","close":155.4019},{"date":"2022-12-28","close":153.1093},{"date":"2022-12-29","close":154.2686},{"date":"2022-12-30","close":155.2808},{"date":"2023-01-03","close":150.5226},{"date":"2023-01-04","close":148.9221},{"date":"2023-01-05","close":151.604},{"date":"2023-01-06","close":152.746},{"date":"2023-01-09","close":151.5521},{"date":"2023-01-10","close":152.2961},{"date":"2023-01-11","close":151.5694},{"date":"2023-01-12","close":153.1958},{"date":"2023-01-13","close":153.6111},{"date":"2023-01-17","close":156.1459},{"date":"2023-01-18","close":153.3256},{"date":"2023-01-19","close":154.8569},{"date":"2023-01-20","close":156.5006},{"date":"2023-01-23","close":156.293},{"date":"2023-01-24","close":156.44},{"date":"2023-01-25","close":154.9261},{"date":"2023-01-26","close":162.4613},{"date":"2023-01-27","close":155.2462},{"date":"2023-01-30","close":150.7043},{"date":"2023-01-31","close":150.5486},{"date":"2023-02-01","close":148.2473},{"date":"2023-02-02","close":146.2143},{"date":"2023-02-03","close":146.595},{"date":"2023-02-06","close":146.7593},{"date":"2023-02-07","close":150.6091},{"date":"2023-02-08","close":147.0708},{"date":"2023-02-09","close":145.7212},{"date":"2023-02-10","close":148.7751},{"date":"2023-02-13","close":147.9446},{"date":"2023-02-14","close":149.0779},{"date":"2023-02-15","close":147.5069},{"date":"2023-02-16","close":145.3773},{"date":"2023-02-17","close":142.1306},{"date":"2023-02-21","close":140.516},{"date":"2023-02-22","close":139.9487},{"date":"2023-02-23","close":141.3277},{"date":"2023-02-24","close":141.7466},{"date":"2023-02-27","close":142.1044},{"date":"2023-02-28","close":140.3153},{"date":"2023-03-01","close":141.4324},{"date":"2023-03-02","close":141.8775},{"date":"2023-03-03","close":143.9722},{"date":"2023-03-06","close":145.0282},{"date":"2023-03-07","close":143.1605},{"date":"2023-03-08","close":142.2528},{"date":"2023-03-09","close":140.0883},{"date":"2023-03-10","close":139.3552},{"date":"2023-03-13","close":138.5174},{"date":"2023-03-14","close":140.3065},{"date":"2023-03-15","close":134.2321},{"date":"2023-03-16","close":134.6597},{"date":"2023-03-17","close":132.9578},{"date":"2023-03-20","close":134.9129},{"date":"2023-03-21","close":139.041},{"date":"2023-03-22","close":136.2133},{"date":"2023-03-23","close":134.8604},{"date":"2023-03-24","close":136.2045},{"date":"2023-03-27","close":137.5922},{"date":"2023-03-28","close":139.1981},{"date":"2023-03-29","close":140.3938},{"date":"2023-03-30","close":141.7292},{"date":"2023-03-31","close":142.4012},{"date":"2023-04-03","close":148.3273},{"date":"2023-04-04","close":147.5331},{"date":"2023-04-05","close":148.2662},{"date":"2023-04-06","close":146.3199},{"date":"2023-04-10","close":146.8785},{"date":"2023-04-11","close":147.6902},{"date":"2023-04-12","close":148.2138},{"date":"2023-04-13","close":150.195},{"date":"2023-04-14","close":150.5005},{"date":"2023-04-17","close":149.1739},{"date":"2023-04-18","close":148.8248},{"date":"2023-04-19","close":148.9644},{"date":"2023-04-20","close":148.24},{"date":"2023-04-21","close":147.6029},{"date":"2023-04-24","close":149.6626},{"date":"2023-04-25","close":147.4894},{"date":"2023-04-26","close":144.8624},{"date":"2023-04-27","close":145.709},{"date":"2023-04-28","close":147.1316},{"date":"2023-05-01","close":145.9621},{"date":"2023-05-02","close":139.6781},{"date":"2023-05-03","close":136.8766},{"date":"2023-05-04","close":136.3441},{"date":"2023-05-05","close":139.8265},{"date":"2023-05-08","close":139.2767},{"date":"2023-05-09","close":138.8752},{"date":"2023-05-10","close":137.1035},{"date":"2023-05-11","close":136.3441},{"date":"2023-05-12","close":136.6933},{"date":"2023-05-15","close":137.1995},{"date":"2023-05-16","close":133.9789},{"date":"2023-05-17","close":135.899},{"date":"2023-05-18","close":135.7316},{"date":"2023-05-19","close":136.8068},{"date":"2023-05-22","close":134.3479},{"date":"2023-05-23","close":138.2345},{"date":"2023-05-24","close":138.6047},{"date":"2023-05-25","close":136.2163},{"date":"2023-05-26","close":135.7933},{"date":"2023-05-30","close":134.9472},{"date":"2023-05-31","close":132.7439},{"date":"2023-06-01","close":134.1012},{"date":"2023-06-02","close":137.7145},{"date":"2023-06-05","close":137.0536},{"date":"2023-06-06","close":137.3003},{"date":"2023-06-07","close":140.8609},{"date":"2023-06-08","close":140.3409},{"date":"2023-06-09","close":140.006},{"date":"2023-06-12","close":138.6575},{"date":"2023-06-13","close":139.6975},{"date":"2023-06-14","close":138.446},{"date":"2023-06-15","close":139.4948},{"date":"2023-06-16","close":138.5959},{"date":"2023-06-20","close":135.4408},{"date":"2023-06-21","close":136.4983},{"date":"2023-06-22","close":134.5242},{"date":"2023-06-23","close":133.3873},{"date":"2023-06-26","close":135.7316},{"date":"2023-06-27","close":135.3086},{"date":"2023-06-28","close":136.5336},{"date":"2023-06-29","close":137.6969},{"date":"2023-06-30","close":138.6752},{"date":"2023-07-03","close":138.5518},{"date":"2023-07-05","close":137.7586},{"date":"2023-07-06","close":134.7357},{"date":"2023-07-07","close":135.9167},{"date":"2023-07-10","close":136.8244},{"date":"2023-07-11","close":139.3538},{"date":"2023-07-12","close":140.6934},{"date":"2023-07-13","close":138.8162},{"date":"2023-07-14","close":135.3526},{"date":"2023-07-17","close":135.2292},{"date":"2023-07-18","close":135.5024},{"date":"2023-07-19","close":136.3309},{"date":"2023-07-20","close":137.8379},{"date":"2023-07-21","close":139.8562},{"date":"2023-07-24","close":142.6147},{"date":"2023-07-25","close":143.2668},{"date":"2023-07-26","close":142.1916},{"date":"2023-07-27","close":140.711},{"date":"2023-07-28","close":140.0148},{"date":"2023-07-31","close":144.2363},{"date":"2023-08-01","close":143.0377},{"date":"2023-08-02","close":140.7727},{"date":"2023-08-03","close":140.7198},{"date":"2023-08-04","close":140.4026},{"date":"2023-08-07","close":140.9137},{"date":"2023-08-08","close":140.7022},{"date":"2023-08-09","close":140.8873},{"date":"2023-08-10","close":141.7422},{"date":"2023-08-11","close":144.6682},{"date":"2023-08-14","close":144.5624},{"date":"2023-08-15","close":140.3409},{"date":"2023-08-16","close":139.8033},{"date":"2023-08-17","close":142.1434},{"date":"2023-08-18","close":143.1667},{"date":"2023-08-21","close":142.6862},{"date":"2023-08-22","close":141.5117},{"date":"2023-08-23","close":141.6985},{"date":"2023-08-24","close":140.5329},{"date":"2023-08-25","close":141.5829},{"date":"2023-08-28","close":142.5527},{"date":"2023-08-29","close":142.3303},{"date":"2023-08-30","close":142.526},{"date":"2023-08-31","close":143.3446},{"date":"2023-09-01","close":146.1919},{"date":"2023-09-05","close":148.1139},{"date":"2023-09-06","close":148.2651},{"date":"2023-09-07","close":148.274},{"date":"2023-09-08","close":148.7812},{"date":"2023-09-11","close":145.7114},{"date":"2023-09-12","close":148.4253},{"date":"2023-09-13","close":147.8826},{"date":"2023-09-14","close":148.799},{"date":"2023-09-15","close":148.1495},{"date":"2023-09-18","close":148.7901},{"date":"2023-09-19","close":148.7723},{"date":"2023-09-20","close":148.3185},{"date":"2023-09-21","close":146.9838},{"date":"2023-09-22","close":147.9537},{"date":"2023-09-25","close":150.1159},{"date":"2023-09-26","close":149.3062},{"date":"2023-09-27","close":152.1891},{"date":"2023-09-28","close":151.7887},{"date":"2023-09-29","close":150.0358},{"date":"2023-10-02","close":148.1851},{"date":"2023-10-03","close":148.5321},{"date":"2023-10-04","close":145.0708},{"date":"2023-10-05","close":145.836},{"date":"2023-10-06","close":144.3501},{"date":"2023-10-09","close":148.3452},{"date":"2023-10-10","close":148.1851},{"date":"2023-10-11","close":143.3446},{"date":"2023-10-12","close":143.4603},{"date":"2023-10-13","close":145.9784},{"date":"2023-10-16","close":147.1707},{"date":"2023-10-17","close":149.1193},{"date":"2023-10-18","close":150.3027},{"date":"2023-10-19","close":150.4629},{"date":"2023-10-20","close":148.4431},{"date":"2023-10-23","close":142.9709},{"date":"2023-10-24","close":139.3851},{"date":"2023-10-25","close":138.691},{"date":"2023-10-26","close":137.6945},{"date":"2023-10-27","close":128.4407},{"date":"2023-10-30","close":129.9889},{"date":"2023-10-31","close":129.6686},{"date":"2023-11-01","close":128.1115},{"date":"2023-11-02","close":132.3647},{"date":"2023-11-03","close":131.3414},{"date":"2023-11-06","close":130.7986},{"date":"2023-11-07","close":128.4941},{"date":"2023-11-08","close":126.7056},{"date":"2023-11-09","close":126.2963},{"date":"2023-11-10","close":127.195},{"date":"2023-11-13","close":128.1293},{"date":"2023-11-14","close":129.0636},{"date":"2023-11-15","close":129.5173},{"date":"2023-11-16","close":127.4673},{"date":"2023-11-17","close":129.886},{"date":"2023-11-20","close":129.8141},{"date":"2023-11-21","close":129.5083},{"date":"2023-11-22","close":129.7691},{"date":"2023-11-24","close":130.2816},{"date":"2023-11-27","close":129.7961},{"date":"2023-11-28","close":130.83},{"date":"2023-11-29","close":129.3915},{"date":"2023-11-30","close":129.1127},{"date":"2023-12-01","close":130.2007},{"date":"2023-12-04","close":130.2546},{"date":"2023-12-05","close":128.4474},{"date":"2023-12-06","close":128.1507},{"date":"2023-12-07","close":128.0518},{"date":"2023-12-08","close":129.7511},{"date":"2023-12-11","close":129.7871},{"date":"2023-12-12","close":128.1237},{"date":"2023-12-13","close":130.0209},{"date":"2023-12-14","close":134.8041},{"date":"2023-12-15","close":134.2827},{"date":"2023-12-18","close":134.5793},{"date":"2023-12-19","close":136.3416},{"date":"2023-12-20","close":135.0918},{"date":"2023-12-21","close":135.5055},{"date":"2023-12-22","close":135.8111},{"date":"2023-12-26","close":137.034},{"date":"2023-12-27","close":136.5844},{"date":"2023-12-28","close":134.6603},{"date":"2023-12-29","close":134.1118},{"date":"2024-01-02","close":134.3995},{"date":"2024-01-03","close":136.962},{"date":"2024-01-04","close":135.4605},{"date":"2024-01-05","close":135.2267},{"date":"2024-01-08","close":134.4175},{"date":"2024-01-09","close":131.0009},{"date":"2024-01-10","close":129.9219},{"date":"2024-01-11","close":130.6233},{"date":"2024-01-12","close":132.4125},{"date":"2024-01-16","close":129.1937},{"date":"2024-01-17","close":128.6812},{"date":"2024-01-18","close":127.5123},{"date":"2024-01-19","close":127.89},{"date":"2024-01-22","close":128.1147},{"date":"2024-01-23","close":127.7551},{"date":"2024-01-24","close":130.2995},{"date":"2024-01-25","close":133.5813},{"date":"2024-01-26","close":134.0938},{"date":"2024-01-29","close":134.0399},{"date":"2024-01-30","close":134.975},{"date":"2024-01-31","close":132.5563},{"date":"2024-02-01","close":132.9699},{"date":"2024-02-02","close":136.8811},{"date":"2024-02-05","close":136.962},{"date":"2024-02-06","close":136.98},{"date":"2024-02-07","close":136.7822},{"date":"2024-02-08","close":138.5175},{"date":"2024-02-09","close":135.8021},{"date":"2024-02-12","close":136.7372},{"date":"2024-02-13","close":135.4065},{"date":"2024-02-14","close":135.7752},{"date":"2024-02-15","close":140.3925},{"date":"2024-02-16","close":140.547},{"date":"2024-02-20","close":139.9744},{"date":"2024-02-21","close":141.2832},{"date":"2024-02-22","close":141.2741},{"date":"2024-02-23","close":140.5743},{"date":"2024-02-26","close":140.3834},{"date":"2024-02-27","close":138.302},{"date":"2024-02-28","close":138.4656},{"date":"2024-02-29","close":138.1656},{"date":"2024-03-01","close":138.8928},{"date":"2024-03-04","close":135.3207},{"date":"2024-03-05","close":135.966},{"date":"2024-03-06","close":134.8208},{"date":"2024-03-07","close":135.7661},{"date":"2024-03-08","close":136.2296},{"date":"2024-03-11","close":138.1566},{"date":"2024-03-12","close":138.0566},{"date":"2024-03-13","close":139.8744},{"date":"2024-03-14","close":141.5196},{"date":"2024-03-15","close":141.3832},{"date":"2024-03-18","close":141.256},{"date":"2024-03-19","close":142.3558},{"date":"2024-03-20","close":140.4743},{"date":"2024-03-21","close":140.7561},{"date":"2024-03-22","close":140.5743},{"date":"2024-03-25","close":142.2194},{"date":"2024-03-26","close":141.1287},{"date":"2024-03-27","close":142.1104},{"date":"2024-03-28","close":143.3738},{"date":"2024-04-01","close":144.5917},{"date":"2024-04-02","close":145.228},{"date":"2024-04-03","close":145.8279},{"date":"2024-04-04","close":146.0551},{"date":"2024-04-05","close":146.8822},{"date":"2024-04-08","close":146.5823},{"date":"2024-04-09","close":147.2458},{"date":"2024-04-10","close":147.8548},{"date":"2024-04-11","close":147.1458},{"date":"2024-04-12","close":144.4827},{"date":"2024-04-15","close":143.2374},{"date":"2024-04-16","close":142.0467},{"date":"2024-04-17","close":142.1558},{"date":"2024-04-18","close":143.2193},{"date":"2024-04-19","close":145.4279},{"date":"2024-04-22","close":147.1731},{"date":"2024-04-23","close":148.0184},{"date":"2024-04-24","close":148.6728},{"date":"2024-04-25","close":150.2271},{"date":"2024-04-26","close":150.7815},{"date":"2024-04-29","close":151.1814},{"date":"2024-04-30","close":146.5823},{"date":"2024-05-01","close":145.0917},{"date":"2024-05-02","close":146.0915},{"date":"2024-05-03","close":145.6552},{"date":"2024-05-06","close":147.5185},{"date":"2024-05-07","close":147.8548},{"date":"2024-05-08","close":147.7366},{"date":"2024-05-09","close":150.3816},{"date":"2024-05-10","close":150.7179},{"date":"2024-05-13","close":149.5454},{"date":"2024-05-14","close":148.7092},{"date":"2024-05-15","close":148.2002},{"date":"2024-05-16","close":147.8972},{"date":"2024-05-17","close":149.3478},{"date":"2024-05-20","close":147.9431},{"date":"2024-05-21","close":146.8689},{"date":"2024-05-22","close":144.6655},{"date":"2024-05-23","close":144.0871},{"date":"2024-05-24","close":144.8307},{"date":"2024-05-28","close":146.0151},{"date":"2024-05-29","close":144.0503},{"date":"2024-05-30","close":145.299},{"date":"2024-05-31","close":149.0081},{"date":"2024-06-03","close":144.5645},{"date":"2024-06-04","close":143.3434},{"date":"2024-06-05","close":142.2876},{"date":"2024-06-06","close":143.1598},{"date":"2024-06-07","close":143.2975},{"date":"2024-06-10","close":143.9035},{"date":"2024-06-11","close":143.6739},{"date":"2024-06-12","close":141.5898},{"date":"2024-06-13","close":140.3229},{"date":"2024-06-14","close":140.075},{"date":"2024-06-17","close":140.6442},{"date":"2024-06-18","close":140.7727},{"date":"2024-06-20","close":143.8116},{"date":"2024-06-21","close":142.563},{"date":"2024-06-24","close":146.263},{"date":"2024-06-25","close":145.4826},{"date":"2024-06-26","close":143.1781},{"date":"2024-06-27","close":143.5179},{"date":"2024-06-28","close":143.6097},{"date":"2024-07-01","close":143.7015},{"date":"2024-07-02","close":143.9126},{"date":"2024-07-03","close":143.8759},{"date":"2024-07-05","close":141.6725},{"date":"2024-07-08","close":141.6908},{"date":"2024-07-09","close":140.4514},{"date":"2024-07-10","close":142.4253},{"date":"2024-07-11","close":142.5447},{"date":"2024-07-12","close":142.8476},{"date":"2024-07-15","close":145.097},{"date":"2024-07-16","close":144.8491},{"date":"2024-07-17","close":148.0257},{"date":"2024-07-18","close":148.7051},{"date":"2024-07-19","close":146.1161},{"date":"2024-07-22","close":144.133},{"date":"2024-07-23","close":141.4705},{"date":"2024-07-24","close":142.3702},{"date":"2024-07-25","close":144.6379},{"date":"2024-07-26","close":144.9134},{"date":"2024-07-29","close":143.7749},{"date":"2024-07-30","close":146.5017},{"date":"2024-07-31","close":147.328},{"date":"2024-08-01","close":140.1208},{"date":"2024-08-02","close":136.3842},{"date":"2024-08-05","close":132.8128},{"date":"2024-08-06","close":131.4999},{"date":"2024-08-07","close":130.747},{"date":"2024-08-08","close":132.6567},{"date":"2024-08-09","close":133.1157},{"date":"2024-08-12","close":133.1433},{"date":"2024-08-13","close":132.3445},{"date":"2024-08-14","close":132.8219},{"date":"2024-08-15","close":134.7775},{"date":"2024-08-16","close":135.209},{"date":"2024-08-19","close":136.3138},{"date":"2024-08-20","close":134.3271},{"date":"2024-08-21","close":134.9119},{"date":"2024-08-22","close":135.2926},{"date":"2024-08-23","close":137.0472},{"date":"2024-08-26","close":137.8642},{"date":"2024-08-27","close":136.4252},{"date":"2024-08-28","close":135.5432},{"date":"2024-08-29","close":136.8615},{"date":"2024-08-30","close":137.3535},{"date":"2024-09-03","close":134.2992},{"date":"2024-09-04","close":131.8947},{"date":"2024-09-05","close":130.8364},{"date":"2024-09-06","close":128.6361},{"date":"2024-09-09","close":130.2515},{"date":"2024-09-10","close":128.3297},{"date":"2024-09-11","close":128.0048},{"date":"2024-09-12","close":129.2396},{"date":"2024-09-13","close":130.5393},{"date":"2024-09-16","close":131.9133},{"date":"2024-09-17","close":133.1387},{"date":"2024-09-18","close":133.6494},{"date":"2024-09-19","close":134.6056},{"date":"2024-09-20","close":135.2462},{"date":"2024-09-23","close":136.9729},{"date":"2024-09-24","close":136.8894},{"date":"2024-09-25","close":133.6586},{"date":"2024-09-26","close":131.8204},{"date":"2024-09-27","close":135.0698},{"date":"2024-09-30","close":136.7223},{"date":"2024-10-01","close":138.9782},{"date":"2024-10-02","close":140.1387},{"date":"2024-10-03","close":140.4172},{"date":"2024-10-04","close":139.9438},{"date":"2024-10-07","close":140.2965},{"date":"2024-10-08","close":138.0963},{"date":"2024-10-09","close":138.9318},{"date":"2024-10-10","close":139.8323},{"date":"2024-10-11","close":140.575},{"date":"2024-10-14","close":140.9093},{"date":"2024-10-15","close":137.1493},{"date":"2024-10-16","close":138.0777},{"date":"2024-10-17","close":140.3708},{"date":"2024-10-18","close":139.953},{"date":"2024-10-21","close":140.0737},{"date":"2024-10-22","close":140.1109},{"date":"2024-10-23","close":139.7024},{"date":"2024-10-24","close":139.6745},{"date":"2024-10-25","close":140.0087},{"date":"2024-10-28","close":139.7581},{"date":"2024-10-29","close":137.8827},{"date":"2024-10-30","close":137.4464},{"date":"2024-10-31","close":138.1613},{"date":"2024-11-01","close":142.1069},{"date":"2024-11-04","close":142.9424},{"date":"2024-11-05","close":142.4225},{"date":"2024-11-06","close":146.4238},{"date":"2024-11-07","close":145.5419},{"date":"2024-11-08","close":145.6904},{"date":"2024-11-11","close":145.2912},{"date":"2024-11-12","close":144.1679},{"date":"2024-11-13","close":147.3522},{"date":"2024-11-14","close":150.2116},{"date":"2024-11-15","close":149.8588},{"date":"2024-11-18","close":150.7685},{"date":"2024-11-19","close":149.6806},{"date":"2024-11-20","close":151.3031},{"date":"2024-11-21","close":151.5845},{"date":"2024-11-22","close":152.2691},{"date":"2024-11-25","close":150.3934},{"date":"2024-11-26","close":152.4285},{"date":"2024-11-27","close":152.0346},{"date":"2024-11-29","close":151.8658},{"date":"2024-12-02","close":152.1284},{"date":"2024-12-03","close":151.8564},{"date":"2024-12-04","close":148.4802},{"date":"2024-12-05","close":149.4274},{"date":"2024-12-06","close":145.5916},{"date":"2024-12-09","close":147.3172},{"date":"2024-12-10","close":147.2422},{"date":"2024-12-11","close":146.5013},{"date":"2024-12-12","close":145.0946},{"date":"2024-12-13","close":144.3067},{"date":"2024-12-16","close":140.077},{"date":"2024-12-17","close":138.9047},{"date":"2024-12-18","close":135.1252},{"date":"2024-12-19","close":132.3773},{"date":"2024-12-20","close":133.9717},{"date":"2024-12-23","close":134.0842},{"date":"2024-12-24","close":134.9001},{"date":"2024-12-26","close":135.0314},{"date":"2024-12-27","close":135.0502},{"date":"2024-12-30","close":134.178},{"date":"2024-12-31","close":135.838},{"date":"2025-01-02","close":137.5918},{"date":"2025-01-03","close":138.6609},{"date":"2025-01-06","close":138.1076},{"date":"2025-01-07","close":140.2928},{"date":"2025-01-08","close":140.9586},{"date":"2025-01-10","close":143.6221},{"date":"2025-01-13","close":145.6948},{"date":"2025-01-14","close":147.1485},{"date":"2025-01-15","close":148.4895},{"date":"2025-01-16","close":149.4743},{"date":"2025-01-17","close":151.4344},{"date":"2025-01-21","close":148.4052},{"date":"2025-01-22","close":146.6889},{"date":"2025-01-23","close":146.3138},{"date":"2025-01-24","close":145.9761},{"date":"2025-01-27","close":147.4579},{"date":"2025-01-28","close":146.5013},{"date":"2025-01-29","close":146.0137},{"date":"2025-01-30","close":146.6045},{"date":"2025-01-31","close":139.9176},{"date":"2025-02-03","close":140.0583},{"date":"2025-02-04","close":143.6972},{"date":"2025-02-05","close":143.4815},{"date":"2025-02-06","close":142.4592},{"date":"2025-02-07","close":143.1344},{"date":"2025-02-10","close":146.0887},{"date":"2025-02-11","close":147.6549},{"date":"2025-02-12","close":145.2728},{"date":"2025-02-13","close":146.1918},{"date":"2025-02-14","close":147.3013},{"date":"2025-02-18","close":148.0789},{"date":"2025-02-19","close":149.0935},{"date":"2025-02-20","close":150.5727},{"date":"2025-02-21","close":148.7995},{"date":"2025-02-24","close":149.7193},{"date":"2025-02-25","close":148.3254},{"date":"2025-02-26","close":147.1116},{"date":"2025-02-27","close":148.5625},{"date":"2025-02-28","close":150.4115},{"date":"2025-03-03","close":145.1677},{"date":"2025-03-04","close":144.1341},{"date":"2025-03-05","close":143.0057},{"date":"2025-03-06","close":145.035},{"date":"2025-03-07","close":148.2495},{"date":"2025-03-10","close":149.4159},{"date":"2025-03-11","close":146.1065},{"date":"2025-03-12","close":144.7695},{"date":"2025-03-13","close":145.6608},{"date":"2025-03-14","close":148.8943},{"date":"2025-03-17","close":150.5064},{"date":"2025-03-18","close":152.4882},{"date":"2025-03-19","close":155.5606},{"date":"2025-03-20","close":156.2433},{"date":"2025-03-21","close":156.2243},{"date":"2025-03-24","close":156.4803},{"date":"2025-03-25","close":157.3527},{"date":"2025-03-26","close":159.2777},{"date":"2025-03-27","close":158.026},{"date":"2025-03-28","close":157.495},{"date":"2025-03-31","close":158.6329},{"date":"2025-04-01","close":159.7897},{"date":"2025-04-02","close":157.8553},{"date":"2025-04-03","close":148.0409},{"date":"2025-04-04","close":135.8654},{"date":"2025-04-07","close":132.8974},{"date":"2025-04-08","close":129.844},{"date":"2025-04-09","close":138.4731},{"date":"2025-04-10","close":127.9949},{"date":"2025-04-11","close":128.6113},{"date":"2025-04-14","close":128.3173},{"date":"2025-04-15","close":127.5777},{"date":"2025-04-16","close":128.3552},{"date":"2025-04-17","close":130.7354},{"date":"2025-04-21","close":126.8096},{"date":"2025-04-22","close":130.1948},{"date":"2025-04-23","close":129.6069},{"date":"2025-04-24","close":131.8733},{"date":"2025-04-25","close":131.5508},{"date":"2025-04-28","close":132.8499},{"date":"2025-04-29","close":132.0914},{"date":"2025-04-30","close":129.019},{"date":"2025-05-01","close":129.2086},{"date":"2025-05-02","close":131.3328},{"date":"2025-05-05","close":128.488},{"date":"2025-05-06","close":128.5828},{"date":"2025-05-07","close":128.763},{"date":"2025-05-08","close":129.9483},{"date":"2025-05-09","close":131.3233},{"date":"2025-05-12","close":134.2913},{"date":"2025-05-13","close":134.9835},{"date":"2025-05-14","close":134.3387},{"date":"2025-05-15","close":134.8982},{"date":"2025-05-16","close":134.7465},{"date":"2025-05-19","close":132.9228},{"date":"2025-05-20","close":131.7519},{"date":"2025-05-21","close":130.1106},{"date":"2025-05-22","close":129.8515},{"date":"2025-05-23","close":131.0512},{"date":"2025-05-27","close":132.2894},{"date":"2025-05-28","close":130.5521},{"date":"2025-05-29","close":132.3661},{"date":"2025-05-30","close":131.2048},{"date":"2025-06-02","close":132.299},{"date":"2025-06-03","close":133.9402},{"date":"2025-06-04","close":131.8478},{"date":"2025-06-05","close":131.3967},{"date":"2025-06-06","close":134.5737},{"date":"2025-06-09","close":135.1016},{"date":"2025-06-10","close":137.5875},{"date":"2025-06-11","close":138.96},{"date":"2025-06-12","close":139.1423},{"date":"2025-06-13","close":140.0445},{"date":"2025-06-16","close":140.1597},{"date":"2025-06-17","close":142.8664},{"date":"2025-06-18","close":142.2329},{"date":"2025-06-20","close":143.5382},{"date":"2025-06-23","close":140.9563},{"date":"2025-06-24","close":137.7794},{"date":"2025-06-25","close":137.4723},{"date":"2025-06-26","close":138.6337},{"date":"2025-06-27","close":138.0098},{"date":"2025-06-30","close":137.4339},{"date":"2025-07-01","close":139.7182},{"date":"2025-07-02","close":142.0313},{"date":"2025-07-03","close":142.4056},{"date":"2025-07-07","close":141.4746},{"date":"2025-07-08","close":147.0799},{"date":"2025-07-09","close":146.8687},{"date":"2025-07-10","close":147.9725},{"date":"2025-07-11","close":149.0667},{"date":"2025-07-14","close":145.5538},{"date":"2025-07-15","close":144.6324},{"date":"2025-07-16","close":143.8933},{"date":"2025-07-17","close":145.2947},{"date":"2025-07-18","close":144.0085},{"date":"2025-07-21","close":143.663},{"date":"2025-07-22","close":144.0085},{"date":"2025-07-23","close":146.9647},{"date":"2025-07-24","close":149.5658},{"date":"2025-07-25","close":148.6156},{"date":"2025-07-28","close":149.9977},{"date":"2025-07-29","close":149.4216},{"date":"2025-07-30","close":146.1198},{"date":"2025-07-31","close":144.2928},{"date":"2025-08-01","close":144.0644},{"date":"2025-08-04","close":143.7219},{"date":"2025-08-05","close":145.625},{"date":"2025-08-06","close":145.3776},{"date":"2025-08-07","close":145.7391},{"date":"2025-08-08","close":147.4995},{"date":"2025-08-11","close":146.0151},{"date":"2025-08-12","close":146.9571},{"date":"2025-08-13","close":148.3178},{"date":"2025-08-14","close":147.6422},{"date":"2025-08-15","close":148.9649},{"date":"2025-08-18","close":147.7945},{"date":"2025-08-19","close":146.2625},{"date":"2025-08-20","close":147.4364},{"date":"2025-08-21","close":149.6785},{"date":"2025-08-22","close":152.2092},{"date":"2025-08-25","close":152.2285},{"date":"2025-08-26","close":151.4202},{"date":"2025-08-27","close":153.2292},{"date":"2025-08-28","close":153.3062},{"date":"2025-08-29","close":154.5379},{"date":"2025-09-02","close":155.7214},{"date":"2025-09-03","close":152.0937},{"date":"2025-09-04","close":151.7377},{"date":"2025-09-05","close":147.8598},{"date":"2025-09-08","close":148.187},{"date":"2025-09-09","close":149.0049},{"date":"2025-09-10","close":151.8339},{"date":"2025-09-11","close":152.2766},{"date":"2025-09-12","close":151.1796},{"date":"2025-09-15","close":151.3721},{"date":"2025-09-16","close":153.5179},{"date":"2025-09-17","close":154.0471},{"date":"2025-09-18","close":152.8443},{"date":"2025-09-19","close":150.3136},{"date":"2025-09-22","close":150.1596},{"date":"2025-09-23","close":151.4779},{"date":"2025-09-24","close":153.1715},{"date":"2025-09-25","close":154.6533},{"date":"2025-09-26","close":154.1145},{"date":"2025-09-29","close":150.2077},{"date":"2025-09-30","close":149.4283},{"date":"2025-10-01","close":148.7451},{"date":"2025-10-02","close":147.5808},{"date":"2025-10-03","close":147.754},{"date":"2025-10-06","close":148.2062},{"date":"2025-10-07","close":149.0627},{"date":"2025-10-08","close":147.9368},{"date":"2025-10-09","close":145.9161},{"date":"2025-10-10","close":143.2795},{"date":"2025-10-13","close":146.2048},{"date":"2025-10-14","close":146.6378},{"date":"2025-10-15","close":146.3683},{"date":"2025-10-16","close":145.9834},{"date":"2025-10-17","close":147.3017},{"date":"2025-10-20","close":148.6489},{"date":"2025-10-21","close":147.9849},{"date":"2025-10-22","close":149.6977},{"date":"2025-10-23","close":150.6504},{"date":"2025-10-24","close":149.6881},{"date":"2025-10-27","close":149.4187},{"date":"2025-10-28","close":148.3121},{"date":"2025-10-29","close":149.2455},{"date":"2025-10-30","close":147.7251},{"date":"2025-10-31","close":151.7666},{"date":"2025-11-03","close":148.2255},{"date":"2025-11-04","close":147.6},{"date":"2025-11-05","close":146.8976},{"date":"2025-11-06","close":147.167},{"date":"2025-11-07","close":149.1685},{"date":"2025-11-10","close":149.7747},{"date":"2025-11-11","close":150.3424},{"date":"2025-11-12","close":147.5327},{"date":"2025-11-13","close":149.7074},{"date":"2025-11-14","close":151.6704},{"date":"2025-11-17","close":148.976},{"date":"2025-11-18","close":149.4668},{"date":"2025-11-19","close":147.5987},{"date":"2025-11-20","close":146.2463},{"date":"2025-11-21","close":145.9252},{"date":"2025-11-24","close":145.7014},{"date":"2025-11-25","close":144.5144},{"date":"2025-11-26","close":145.4679},{"date":"2025-11-28","close":147.0441},{"date":"2025-12-01","close":148.416},{"date":"2025-12-02","close":146.1879},{"date":"2025-12-03","close":147.4917},{"date":"2025-12-04","close":148.1436},{"date":"2025-12-05","close":145.9447},{"date":"2025-12-08","close":144.6895},{"date":"2025-12-09","close":144.4755},{"date":"2025-12-10","close":147.3165},{"date":"2025-12-11","close":146.6452},{"date":"2025-12-12","close":145.9349},{"date":"2025-12-15","close":145.7501},{"date":"2025-12-16","close":142.7825},{"date":"2025-12-17","close":145.4776},{"date":"2025-12-18","close":143.6971},{"date":"2025-12-19","close":143.7555},{"date":"2025-12-22","close":145.7501},{"date":"2025-12-23","close":146.4409},{"date":"2025-12-24","close":146.4311},{"date":"2025-12-26","close":145.9641},{"date":"2025-12-29","close":146.9079},{"date":"2025-12-30","close":148.1922},{"date":"2025-12-31","close":148.2895},{"date":"2026-01-02","close":151.6852},{"date":"2026-01-05","close":159.4202},{"date":"2026-01-06","close":152.3079},{"date":"2026-01-07","close":151.0041},{"date":"2026-01-08","close":154.9446},{"date":"2026-01-09","close":157.7273},{"date":"2026-01-12","close":157.951},{"date":"2026-01-13","close":159.4397},{"date":"2026-01-14","close":162.7186},{"date":"2026-01-15","close":161.6678},{"date":"2026-01-16","close":161.7651},{"date":"2026-01-20","close":160.831},{"date":"2026-01-21","close":162.2224},{"date":"2026-01-22","close":162.1543},{"date":"2026-01-23","close":162.2126},{"date":"2026-01-26","close":162.9715},{"date":"2026-01-27","close":164.4796},{"date":"2026-01-28","close":165.3358},{"date":"2026-01-29","close":166.5618},{"date":"2026-01-30","close":172.1174},{"date":"2026-02-02","close":169.325},{"date":"2026-02-03","close":173.2266},{"date":"2026-02-04","close":176.3303},{"date":"2026-02-05","close":174.3844},{"date":"2026-02-06","close":175.9703},{"date":"2026-02-09","close":177.6633},{"date":"2026-02-10","close":177.3325},{"date":"2026-02-11","close":180.7963},{"date":"2026-02-12","close":177.4687},{"date":"2026-02-13","close":178.7725},{"date":"2026-02-17","close":177.4006},{"date":"2026-02-18","close":180.6627},{"date":"2026-02-19","close":181.5568},{"date":"2026-02-20","close":180.7216},{"date":"2026-02-23","close":181.6846},{"date":"2026-02-24","close":182.1071},{"date":"2026-02-25","close":181.0066},{"date":"2026-02-26","close":180.9476},{"date":"2026-02-27","close":183.5023},{"date":"2026-03-02","close":186.2927},{"date":"2026-03-03","close":185.4772},{"date":"2026-03-04","close":182.785},{"date":"2026-03-05","close":186.5875},{"date":"2026-03-06","close":186.6268},{"date":"2026-03-09","close":186.1355},{"date":"2026-03-10","close":183.0405},{"date":"2026-03-11","close":188.4445},{"date":"2026-03-12","close":193.5342},{"date":"2026-03-13","close":193.3868},{"date":"2026-03-16","close":193.4065},{"date":"2026-03-17","close":194.5167},{"date":"2026-03-18","close":195.1456},{"date":"2026-03-19","close":197.9262},{"date":"2026-03-20","close":198.2112},{"date":"2026-03-23","close":201.6305},{"date":"2026-03-24","close":203.1829},{"date":"2026-03-25","close":201.5715},{"date":"2026-03-26","close":204.1655},{"date":"2026-03-27","close":207.4668},{"date":"2026-03-30","close":207.0345},{"date":"2026-03-31","close":203.291},{"date":"2026-04-01","close":193.9665},{"date":"2026-04-02","close":195.4993},{"date":"2026-04-06","close":195.3912},{"date":"2026-04-07","close":198.0245},{"date":"2026-04-08","close":189.5254},{"date":"2026-04-09","close":187.0395},{"date":"2026-04-10","close":185.2611},{"date":"2026-04-13","close":188.4347},{"date":"2026-04-14","close":183.7577},{"date":"2026-04-15","close":181.6846},{"date":"2026-04-16","close":184.868},{"date":"2026-04-17","close":180.7806},{"date":"2026-04-20","close":180.0535},{"date":"2026-04-21","close":182.7359},{"date":"2026-04-22","close":183.07},{"date":"2026-04-23","close":184.3276},{"date":"2026-04-24","close":181.9793},{"date":"2026-04-27","close":181.5568},{"date":"2026-04-28","close":185.0744},{"date":"2026-04-29","close":188.867},{"date":"2026-04-30","close":189.938},{"date":"2026-05-01","close":187.3048},{"date":"2026-05-04","close":188.926},{"date":"2026-05-05","close":189.2797},{"date":"2026-05-06","close":181.9302},{"date":"2026-05-07","close":179.3166},{"date":"2026-05-08","close":178.4519},{"date":"2026-05-11","close":181.5175},{"date":"2026-05-12","close":182.7064},{"date":"2026-05-13","close":182.7555},{"date":"2026-05-14","close":183.3844},{"date":"2026-05-15","close":187.7666},{"date":"2026-05-18","close":192.699},{"date":"2026-05-19","close":195.5583},{"date":"2026-05-20","close":189.689},{"date":"2026-05-21","close":189.3718},{"date":"2026-05-22","close":189.7882},{"date":"2026-05-26","close":183.1258},{"date":"2026-05-27","close":180.8356},{"date":"2026-05-28","close":181.4602},{"date":"2026-05-29","close":180.8951},{"date":"2026-06-01","close":184.2362},{"date":"2026-06-02","close":185.9414},{"date":"2026-06-03","close":188.0829},{"date":"2026-06-04","close":186.7346},{"date":"2026-06-05","close":185.7035},{"date":"2026-06-08","close":187.617},{"date":"2026-06-09","close":185.1582},{"date":"2026-06-10","close":188.1721},{"date":"2026-06-11","close":184.2263},{"date":"2026-06-12","close":185.6143},{"date":"2026-06-15","close":178.8528},{"date":"2026-06-16","close":178.5653},{"date":"2026-06-17","close":176.057},{"date":"2026-06-18","close":172.1408},{"date":"2026-06-22","close":173.5586},{"date":"2026-06-23","close":174.4707},{"date":"2026-06-24","close":169.9795},{"date":"2026-06-25","close":170.7628},{"date":"2026-06-26","close":169.5929},{"date":"2026-06-29","close":167.0251},{"date":"2026-06-30","close":164.3383},{"date":"2026-07-01","close":164.2689},{"date":"2026-07-02","close":167.7488},{"date":"2026-07-06","close":166.6583},{"date":"2026-07-07","close":172.5176},{"date":"2026-07-08","close":174.4608},{"date":"2026-07-09","close":172.5572},{"date":"2026-07-10","close":174.8871},{"date":"2026-07-13","close":180.6373},{"date":"2026-07-14","close":180.2011},{"date":"2026-07-15","close":180.0425},{"date":"2026-07-16","close":182.2831},{"date":"2026-07-17","close":185.7729},{"date":"2026-07-20","close":188.0829},{"date":"2026-07-21","close":189.4313},{"date":"2026-07-22","close":191.3249},{"date":"2026-07-23","close":192.7525},{"date":"2026-07-24","close":193.1194},{"date":"2026-07-27","close":188.3704},{"date":"2026-07-28","close":185.9712},{"date":"2026-07-29","close":190.2145},{"date":"2026-07-30","close":190.6606},{"date":"2026-07-31","close":195.1419},{"date":"2026-08-03","close":191.5232},{"date":"2026-08-04","close":188.767},{"date":"2026-08-05","close":184.8112},{"date":"2026-08-06","close":187.607},{"date":"2026-08-07","close":184.9599},{"date":"2026-08-10","close":193.2383},{"date":"2026-08-11","close":194.9733},{"date":"2026-08-12","close":194.9138},{"date":"2026-08-13","close":196.0044},{"date":"2026-08-14","close":198.2847},{"date":"2026-08-17","close":200.9615},{"date":"2026-08-18","close":203.9754},{"date":"2026-08-19","close":205.76},{"date":"2026-08-20","close":205.77},{"date":"2026-08-21","close":205.27},{"date":"2026-08-24","close":203.09},{"date":"2026-08-25","close":199.89},{"date":"2026-08-26","close":200.21},{"date":"2026-08-27","close":199.77},{"date":"2026-08-28","close":201.86},{"date":"2026-08-31","close":206.14},{"date":"2026-09-01","close":211.05},{"date":"2026-09-02","close":211.78},{"date":"2026-09-03","close":211.32},{"date":"2026-09-04","close":208.6},{"date":"2026-09-08","close":209.8},{"date":"2026-09-09","close":213.81},{"date":"2026-09-10","close":212.76},{"date":"2026-09-11","close":214.06},{"date":"2026-09-14","close":212.17},{"date":"2026-09-15","close":217.77},{"date":"2026-09-16","close":211.54},{"date":"2026-09-17","close":211.57},{"date":"2026-09-18","close":209.51},{"date":"2026-09-21","close":203.67},{"date":"2026-09-22","close":202.41},{"date":"2026-09-23","close":205.51},{"date":"2026-09-24","close":205.65},{"date":"2026-09-25","close":204.45},{"date":"2026-09-28","close":206.37},{"date":"2026-09-29","close":204.38},{"date":"2026-09-30","close":204.21},{"date":"2026-10-01","close":207.1},{"date":"2026-10-02","close":206.69},{"date":"2026-10-05","close":206.47},{"date":"2026-10-06","close":207.58},{"date":"2026-10-07","close":205.15},{"date":"2026-10-08","close":211.55},{"date":"2026-10-09","close":211.98},{"date":"2026-10-12","close":215.0},{"date":"2026-10-13","close":217.73},{"date":"2026-10-14","close":222.04},{"date":"2026-10-15","close":219.32},{"date":"2026-10-16","close":224.99},{"date":"2026-10-19","close":224.37},{"date":"2026-10-20","close":225.71},{"date":"2026-10-21","close":226.78},{"date":"2026-10-22","close":226.66}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":226.68,"low_30d":200.78,"support":203.66,"high_30d":229.63,"change_1d":0.0,"change_7d":0.7,"change_30d":5.9,"resistance":226.75,"position_in_range":90.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.51,"per":14.25,"quarter":"2024-Q2"},{"pbr":1.47,"per":15.07,"quarter":"2024-Q3"},{"pbr":1.5,"per":13.7,"quarter":"2024-Q4"},{"pbr":1.78,"per":17.36,"quarter":"2025-Q1"},{"pbr":1.57,"per":16.13,"quarter":"2025-Q2"},{"pbr":1.32,"per":19.01,"quarter":"2025-Q3"},{"pbr":1.33,"per":20.26,"quarter":"2025-Q4"},{"pbr":1.86,"per":31.04,"quarter":"2026-Q1"},{"pbr":1.45,"per":15.16,"quarter":"2026-Q2"},{"pbr":2.46,"per":20.91,"quarter":"현재"}],"timeline":[{"close":143.6097,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":136.7223,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":135.838,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":158.6329,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":137.4339,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":149.4283,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":148.2895,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":203.291,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":164.3383,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.53,"pbr_5y_low":1.32,"per_5y_avg":18.0,"per_5y_low":13.7,"current_pbr":2.46,"current_per":20.91,"pbr_5y_high":1.86,"per_5y_high":31.04,"pbr_5y_median":1.5,"per_5y_median":16.13,"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 41% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 81 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 Integrated"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +41.3%"},"momentum":{"grade":"B","reason":"RSI 81"},"valuation":{"grade":"C","reason":"PER 20.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.4%"},"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":3.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.36,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"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":0.21,"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":45.52,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.87,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.51,"per":14.25,"close":143.6097,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.47,"per":15.07,"close":136.7223,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.5,"per":13.7,"close":135.838,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.78,"per":17.36,"close":158.6329,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.57,"per":16.13,"close":137.4339,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.32,"per":19.01,"close":149.4283,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.33,"per":20.26,"close":148.2895,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.86,"per":31.04,"close":203.291,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.45,"per":15.16,"close":164.3383,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.9배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"6.4%"}],"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":6.06,"pbr":2.07,"per":28.31,"roa":0.03656685901222227,"roe":0.06357599153162737,"revenue":67199000000.0,"market_cap":380137537536.0,"net_income":12072000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.45524486971532313,"total_assets":330135000000.0,"total_equity":189883000000.0,"profit_margin":0.17964553043944106,"dividend_yield":3.89,"fiscal_quarter":"Q2","operating_income":21475000000.0,"operating_margin":0.3195732079346419},{"eps":1.41,"pbr":null,"per":null,"roa":0.006706094049176,"roe":0.012029502218109571,"revenue":47556000000.0,"market_cap":null,"net_income":2210000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09576078728236184,"total_assets":329551000000.0,"total_equity":183715000000.0,"profit_margin":0.0464715283034738,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3240000000.0,"operating_margin":0.06813020439061317},{"eps":1.52,"pbr":null,"per":null,"roa":0.008549066083972198,"roe":0.014856529900777689,"revenue":45787000000.0,"market_cap":null,"net_income":2770000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.31788498918907115,"total_assets":324012000000.0,"total_equity":186450000000.0,"profit_margin":0.06049752113045188,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4023000000.0,"operating_margin":0.0878633673313386},{"eps":1.85,"pbr":null,"per":null,"roa":0.010839170477272658,"roe":0.018641719736835174,"revenue":48169000000.0,"market_cap":null,"net_income":3539000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.31119599742573023,"total_assets":326501000000.0,"total_equity":189843000000.0,"profit_margin":0.07347048931885652,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4297000000.0,"operating_margin":0.08920675123004422},{"eps":1.77,"pbr":null,"per":null,"roa":0.009927438003349016,"roe":0.01700622195510084,"revenue":44375000000.0,"market_cap":null,"net_income":2490000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.296856338028169,"total_assets":250820000000.0,"total_equity":146417000000.0,"profit_margin":0.056112676056338025,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4057000000.0,"operating_margin":0.09142535211267605},{"eps":2.18,"pbr":null,"per":null,"roa":0.013650705741486835,"roe":0.02345152903969339,"revenue":46101000000.0,"market_cap":null,"net_income":3500000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2899720179605648,"total_assets":256397000000.0,"total_equity":149244000000.0,"profit_margin":0.07592026203336154,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4297000000.0,"operating_margin":0.09320839027352985},{"eps":2.06,"pbr":null,"per":null,"roa":0.015967633748219415,"roe":0.02693504300214026,"revenue":48334000000.0,"market_cap":null,"net_income":4102691880.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2733686431911284,"total_assets":256938000000.0,"total_equity":152318000000.0,"profit_margin":0.084882109488145,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2416000000.0,"operating_margin":0.049985517441138744},{"eps":2.51,"pbr":null,"per":null,"roa":0.01730881989877793,"roe":0.02872562451185004,"revenue":48926000000.0,"market_cap":null,"net_income":4487000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29150145117115644,"total_assets":259232000000.0,"total_equity":156202000000.0,"profit_margin":0.09170992928095491,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4959000000.0,"operating_margin":0.1013571516167273},{"eps":2.386825779046049,"pbr":null,"per":null,"roa":0.017011709458111448,"roe":0.02784598669873707,"revenue":49574000000.0,"market_cap":null,"net_income":4434000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.29658692056319846,"total_assets":260644000000.0,"total_equity":159233000000.0,"profit_margin":0.08944204623391294,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5590000000.0,"operating_margin":0.11276072134586679},{"eps":2.961192740309498,"pbr":null,"per":null,"roa":0.021024188709387697,"roe":0.03424747081712062,"revenue":46580000000.0,"market_cap":null,"net_income":5501000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.316616573636754,"total_assets":261651000000.0,"total_equity":160625000000.0,"profit_margin":0.11809789609274367,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5952000000.0,"operating_margin":0.1277801631601546},{"eps":1.2160215234246785,"pbr":null,"per":null,"roa":0.008634264921722113,"roe":0.014034804326621396,"revenue":48933000000.0,"market_cap":null,"net_income":2259000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2902335846974434,"total_assets":261632000000.0,"total_equity":160957000000.0,"profit_margin":0.04616516461283796,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5407000000.0,"operating_margin":0.1104980279157215},{"eps":3.512951067671293,"pbr":null,"per":null,"roa":0.024726534231056314,"roe":0.03948809487792333,"revenue":51922000000.0,"market_cap":null,"net_income":6526000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.29985362659373677,"total_assets":263927000000.0,"total_equity":165265000000.0,"profit_margin":0.1256885327991988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9059000000.0,"operating_margin":0.17447324833403952}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.077,"per":14.25,"date":"2024-06","close":143.61,"source":"reported"},{"eps":10.077,"per":14.62,"date":"2024-07","close":147.33,"source":"reported"},{"eps":10.077,"per":13.63,"date":"2024-08","close":137.35,"source":"reported"},{"eps":9.074,"per":15.07,"date":"2024-09","close":136.72,"source":"reported"},{"eps":9.074,"per":15.23,"date":"2024-10","close":138.16,"source":"reported"},{"eps":9.074,"per":16.74,"date":"2024-11","close":151.87,"source":"reported"},{"eps":9.918,"per":13.7,"date":"2024-12","close":135.84,"source":"reported"},{"eps":9.918,"per":14.11,"date":"2025-01","close":139.92,"source":"reported"},{"eps":9.918,"per":15.17,"date":"2025-02","close":150.41,"source":"reported"},{"eps":9.1368,"per":17.36,"date":"2025-03","close":158.63,"source":"reported"},{"eps":9.1368,"per":14.12,"date":"2025-04","close":129.02,"source":"reported"},{"eps":9.1368,"per":14.36,"date":"2025-05","close":131.2,"source":"reported"},{"eps":8.52,"per":16.13,"date":"2025-06","close":137.43,"source":"reported"},{"eps":8.52,"per":16.94,"date":"2025-07","close":144.29,"source":"reported"},{"eps":8.52,"per":18.14,"date":"2025-08","close":154.54,"source":"reported"},{"eps":7.86,"per":19.01,"date":"2025-09","close":149.43,"source":"reported"},{"eps":7.86,"per":19.31,"date":"2025-10","close":151.77,"source":"reported"},{"eps":7.86,"per":18.71,"date":"2025-11","close":147.04,"source":"reported"},{"eps":7.32,"per":20.26,"date":"2025-12","close":148.29,"source":"reported"},{"eps":7.32,"per":23.51,"date":"2026-01","close":172.12,"source":"reported"},{"eps":7.32,"per":25.07,"date":"2026-02","close":183.5,"source":"reported"},{"eps":6.55,"per":31.04,"date":"2026-03","close":203.29,"source":"reported"},{"eps":6.55,"per":29.0,"date":"2026-04","close":189.94,"source":"reported"},{"eps":6.55,"per":27.62,"date":"2026-05","close":180.9,"source":"reported"},{"eps":10.84,"per":15.16,"date":"2026-06","close":164.34,"source":"reported"},{"eps":10.84,"per":18.0,"date":"2026-07","close":195.14,"source":"reported"},{"eps":10.84,"per":19.02,"date":"2026-08","close":206.14,"source":"reported"},{"eps":10.84,"per":18.84,"date":"2026-09","close":204.21,"source":"reported"},{"eps":10.84,"per":20.91,"date":"2026-10","close":226.66,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.45,"std":4.63,"count":29,"current":20.91,"lower_1sd":13.82,"upper_1sd":23.08},"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":"Chevron Corporation","phase":"above-fold","symbol_resolved":true}