{"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":"2026-10-23T10:00:28.248217+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":27.6,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":35.8,"direction":"higher_better","percentile":82}],"summary":"매출 +27.6%","percentile":80},"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":88.8,"direction":null,"percentile":89},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.2,"direction":"higher_better","percentile":67}],"summary":"RSI 89","percentile":75},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":39.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.6%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.85,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.1,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":156.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.35,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.9x, 순차입금비율 0.1x","percentile":80}},"signals":[],"summary":"EOG Resources, Inc.(EOG)은 Energy 섹터 US 시장 종목입니다, 시가총액 841.34억. 현재가 $157.96, 전일 대비 +0.1%, 30일 +7.2%. PER 11.7배 / ROE 8.6%. 기술적 시그널: RSI 89(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":3.03,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.03%","value_pct":3.03},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":35.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.1,"direction":"lower_better","percentile":null}],"summary":"배당성향 36%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.03},"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 28% 성장"],"portfolio":null,"technical":{"macd":3.75153185764853,"grade":"B","trend":"상승","atr_14":3.778192857142863,"rsi_14":88.84723523898793,"sma_20":148.5115,"sma_60":146.2333333333333,"comment":"상승 추세, RSI 89","analysis":"RSI(14) 88.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.75)가 시그널선(2.54)을 상회합니다(골든크로스). 현재가가 SMA20(149)과 SMA60(146) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 134~163 (현재 위치 83%).","bb_lower":134.40128203570194,"bb_upper":162.62171796429809,"macd_signal":2.544214322222069},"change_pct":0.05,"chart_data":[{"date":"2024-10-23","open":117.79,"high":118.03,"low":116.69,"close":117.63,"volume":1639700,"rsi_14":32.47,"sma_20":128.02,"sma_60":125.89,"sma_120":125.82},{"date":"2024-10-24","open":118.05,"high":118.35,"low":116.59,"close":117.36,"volume":1927700,"rsi_14":21.52,"sma_20":128.23,"sma_60":125.85,"sma_120":125.78},{"date":"2024-10-25","open":118.15,"high":118.58,"low":115.6,"close":116.16,"volume":3050800,"rsi_14":14.04,"sma_20":128.26,"sma_60":125.86,"sma_120":125.72},{"date":"2024-10-28","open":112.93,"high":115.66,"low":112.56,"close":115.12,"volume":2390300,"rsi_14":17.12,"sma_20":128.22,"sma_60":125.84,"sma_120":125.65},{"date":"2024-10-29","open":115.12,"high":115.13,"low":113.46,"close":113.63,"volume":2207100,"rsi_14":11.54,"sma_20":127.9,"sma_60":125.8,"sma_120":125.57},{"date":"2024-10-30","open":114.55,"high":114.55,"low":113.5,"close":113.66,"volume":2467000,"rsi_14":2.98,"sma_20":127.5,"sma_60":125.77,"sma_120":125.49},{"date":"2024-10-31","open":114.61,"high":115.59,"low":113.7,"close":115.02,"volume":2999200,"rsi_14":11.41,"sma_20":127.06,"sma_60":125.75,"sma_120":125.42},{"date":"2024-11-01","open":115.85,"high":115.97,"low":113.49,"close":113.96,"volume":2256100,"rsi_14":11.29,"sma_20":126.45,"sma_60":125.65,"sma_120":125.35},{"date":"2024-11-04","open":115.08,"high":116.42,"low":114.59,"close":115.93,"volume":1702100,"rsi_14":31.3,"sma_20":125.88,"sma_60":125.59,"sma_120":125.29},{"date":"2024-11-05","open":116.21,"high":116.51,"low":114.59,"close":115.16,"volume":3281900,"rsi_14":28.78,"sma_20":125.47,"sma_60":125.48,"sma_120":125.23},{"date":"2024-11-06","open":118.41,"high":121.41,"low":117.61,"close":119.96,"volume":3516600,"rsi_14":50.47,"sma_20":125.28,"sma_60":125.49,"sma_120":125.23},{"date":"2024-11-07","open":119.96,"high":120.34,"low":117.76,"close":119.26,"volume":2309300,"rsi_14":49.54,"sma_20":125.0,"sma_60":125.49,"sma_120":125.2},{"date":"2024-11-08","open":124.15,"high":127.3,"low":120.9,"close":126.48,"volume":5335100,"rsi_14":67.37,"sma_20":125.08,"sma_60":125.59,"sma_120":125.24},{"date":"2024-11-11","open":125.88,"high":127.4,"low":124.85,"close":125.52,"volume":2987600,"rsi_14":66.33,"sma_20":125.16,"sma_60":125.68,"sma_120":125.27},{"date":"2024-11-12","open":125.52,"high":126.2,"low":125.15,"close":125.55,"volume":2757700,"rsi_14":67.3,"sma_20":125.45,"sma_60":125.76,"sma_120":125.33},{"date":"2024-11-13","open":126.41,"high":127.09,"low":124.54,"close":126.7,"volume":3578900,"rsi_14":69.65,"sma_20":125.8,"sma_60":125.91,"sma_120":125.42},{"date":"2024-11-14","open":127.31,"high":127.69,"low":125.67,"close":127.49,"volume":2545800,"rsi_14":74.25,"sma_20":126.21,"sma_60":126.08,"sma_120":125.51},{"date":"2024-11-15","open":127.32,"high":129.06,"low":126.42,"close":126.9,"volume":2279700,"rsi_14":75.69,"sma_20":126.61,"sma_60":126.23,"sma_120":125.59},{"date":"2024-11-18","open":128.56,"high":129.4,"low":127.42,"close":128.77,"volume":3060700,"rsi_14":82.48,"sma_20":127.15,"sma_60":126.39,"sma_120":125.71},{"date":"2024-11-19","open":127.63,"high":128.97,"low":127.16,"close":127.48,"volume":2903400,"rsi_14":78.15,"sma_20":127.65,"sma_60":126.48,"sma_120":125.82},{"date":"2024-11-20","open":127.01,"high":128.69,"low":126.99,"close":128.47,"volume":2063000,"rsi_14":77.82,"sma_20":128.23,"sma_60":126.61,"sma_120":125.91},{"date":"2024-11-21","open":129.13,"high":129.88,"low":127.49,"close":127.79,"volume":2875400,"rsi_14":79.02,"sma_20":128.78,"sma_60":126.72,"sma_120":126.05},{"date":"2024-11-22","open":127.31,"high":129.05,"low":127.16,"close":128.59,"volume":2545800,"rsi_14":77.94,"sma_20":129.44,"sma_60":126.83,"sma_120":126.18},{"date":"2024-11-25","open":128.63,"high":129.39,"low":124.2,"close":124.47,"volume":5440300,"rsi_14":67.9,"sma_20":129.94,"sma_60":126.88,"sma_120":126.28},{"date":"2024-11-26","open":124.76,"high":125.5,"low":123.64,"close":124.99,"volume":3129600,"rsi_14":61.59,"sma_20":130.54,"sma_60":127.03,"sma_120":126.38},{"date":"2024-11-27","open":125.19,"high":126.95,"low":125.18,"close":125.51,"volume":2004100,"rsi_14":64.51,"sma_20":131.17,"sma_60":127.2,"sma_120":126.48},{"date":"2024-11-29","open":125.9,"high":127.0,"low":124.99,"close":125.67,"volume":1837700,"rsi_14":47.2,"sma_20":131.73,"sma_60":127.4,"sma_120":126.58},{"date":"2024-12-02","open":125.9,"high":126.11,"low":122.83,"close":123.77,"volume":2835100,"rsi_14":44.32,"sma_20":132.25,"sma_60":127.58,"sma_120":126.66},{"date":"2024-12-03","open":124.84,"high":125.14,"low":122.81,"close":124.3,"volume":2362100,"rsi_14":46.06,"sma_20":132.7,"sma_60":127.76,"sma_120":126.75},{"date":"2024-12-04","open":124.15,"high":124.38,"low":121.07,"close":122.16,"volume":3222500,"rsi_14":36.57,"sma_20":133.07,"sma_60":127.94,"sma_120":126.84},{"date":"2024-12-05","open":122.49,"high":124.34,"low":122.26,"close":122.62,"volume":2623900,"rsi_14":35.3,"sma_20":133.21,"sma_60":128.14,"sma_120":126.93},{"date":"2024-12-06","open":121.76,"high":122.35,"low":119.12,"close":120.53,"volume":2927900,"rsi_14":32.39,"sma_20":133.28,"sma_60":128.3,"sma_120":127.01},{"date":"2024-12-09","open":121.93,"high":122.17,"low":120.36,"close":120.57,"volume":3047000,"rsi_14":24.78,"sma_20":132.96,"sma_60":128.44,"sma_120":127.08},{"date":"2024-12-10","open":121.45,"high":122.0,"low":118.83,"close":119.4,"volume":3440500,"rsi_14":24.96,"sma_20":132.64,"sma_60":128.53,"sma_120":127.11},{"date":"2024-12-11","open":119.44,"high":120.82,"low":118.91,"close":120.3,"volume":5778600,"rsi_14":24.52,"sma_20":132.36,"sma_60":128.6,"sma_120":127.16},{"date":"2024-12-12","open":120.19,"high":120.32,"low":119.14,"close":119.36,"volume":2169500,"rsi_14":24.15,"sma_20":131.97,"sma_60":128.64,"sma_120":127.17},{"date":"2024-12-13","open":119.37,"high":119.97,"low":118.19,"close":119.55,"volume":1878800,"rsi_14":21.18,"sma_20":131.55,"sma_60":128.66,"sma_120":127.18},{"date":"2024-12-16","open":119.02,"high":119.66,"low":117.12,"close":117.53,"volume":2898600,"rsi_14":24.44,"sma_20":131.05,"sma_60":128.64,"sma_120":127.18},{"date":"2024-12-17","open":116.88,"high":117.74,"low":114.84,"close":116.14,"volume":3820100,"rsi_14":19.33,"sma_20":130.38,"sma_60":128.56,"sma_120":127.17},{"date":"2024-12-18","open":116.14,"high":116.73,"low":112.73,"close":112.82,"volume":4506900,"rsi_14":13.18,"sma_20":129.61,"sma_60":128.42,"sma_120":127.12},{"date":"2024-12-19","open":113.82,"high":114.19,"low":111.4,"close":111.49,"volume":3589700,"rsi_14":11.48,"sma_20":128.7,"sma_60":128.32,"sma_120":127.05},{"date":"2024-12-20","open":110.92,"high":113.09,"low":110.82,"close":112.26,"volume":10044400,"rsi_14":16.7,"sma_20":127.88,"sma_60":128.3,"sma_120":126.98},{"date":"2024-12-23","open":111.9,"high":113.39,"low":111.37,"close":113.03,"volume":2554600,"rsi_14":17.82,"sma_20":127.06,"sma_60":128.25,"sma_120":126.93},{"date":"2024-12-24","open":113.32,"high":114.09,"low":112.32,"close":113.95,"volume":1325800,"rsi_14":24.83,"sma_20":126.5,"sma_60":128.22,"sma_120":126.89},{"date":"2024-12-26","open":114.02,"high":114.09,"low":113.35,"close":113.56,"volume":2104000,"rsi_14":22.08,"sma_20":125.89,"sma_60":128.11,"sma_120":126.85},{"date":"2024-12-27","open":113.26,"high":114.79,"low":113.02,"close":113.55,"volume":2048400,"rsi_14":25.32,"sma_20":125.26,"sma_60":127.98,"sma_120":126.81},{"date":"2024-12-30","open":113.84,"high":114.41,"low":112.68,"close":113.72,"volume":3197100,"rsi_14":26.01,"sma_20":124.62,"sma_60":127.81,"sma_120":126.76},{"date":"2024-12-31","open":114.01,"high":115.83,"low":113.69,"close":115.6,"volume":3302500,"rsi_14":37.34,"sma_20":124.19,"sma_60":127.63,"sma_120":126.71},{"date":"2025-01-02","open":116.94,"high":118.46,"low":116.52,"close":117.61,"volume":2920200,"rsi_14":41.66,"sma_20":123.84,"sma_60":127.47,"sma_120":126.68},{"date":"2025-01-03","open":118.47,"high":119.71,"low":118.09,"close":119.36,"volume":3012000,"rsi_14":50.0,"sma_20":123.69,"sma_60":127.41,"sma_120":126.63},{"date":"2025-01-06","open":119.77,"high":121.19,"low":118.91,"close":119.19,"volume":2678500,"rsi_14":48.94,"sma_20":123.51,"sma_60":127.33,"sma_120":126.58},{"date":"2025-01-07","open":119.75,"high":121.28,"low":119.23,"close":120.3,"volume":2766800,"rsi_14":58.67,"sma_20":123.5,"sma_60":127.26,"sma_120":126.54},{"date":"2025-01-08","open":120.47,"high":121.55,"low":119.69,"close":121.15,"volume":3052800,"rsi_14":66.2,"sma_20":123.53,"sma_60":127.19,"sma_120":126.51},{"date":"2025-01-10","open":123.81,"high":127.16,"low":122.65,"close":123.93,"volume":4882800,"rsi_14":87.23,"sma_20":123.77,"sma_60":127.19,"sma_120":126.53},{"date":"2025-01-13","open":124.4,"high":128.18,"low":124.17,"close":126.83,"volume":5523500,"rsi_14":96.51,"sma_20":124.11,"sma_60":127.31,"sma_120":126.59},{"date":"2025-01-14","open":126.11,"high":128.24,"low":126.09,"close":128.04,"volume":3223800,"rsi_14":96.6,"sma_20":124.57,"sma_60":127.45,"sma_120":126.68},{"date":"2025-01-15","open":128.18,"high":129.41,"low":127.38,"close":129.26,"volume":2529900,"rsi_14":96.69,"sma_20":125.09,"sma_60":127.62,"sma_120":126.78},{"date":"2025-01-16","open":128.52,"high":130.31,"low":128.45,"close":130.19,"volume":2730500,"rsi_14":96.69,"sma_20":125.76,"sma_60":127.81,"sma_120":126.87},{"date":"2025-01-17","open":129.98,"high":130.94,"low":129.26,"close":129.72,"volume":2839000,"rsi_14":91.48,"sma_20":126.43,"sma_60":127.99,"sma_120":126.95},{"date":"2025-01-21","open":128.15,"high":129.59,"low":127.47,"close":129.21,"volume":3706200,"rsi_14":89.06,"sma_20":127.25,"sma_60":128.17,"sma_120":127.04},{"date":"2025-01-22","open":128.99,"high":129.36,"low":127.12,"close":127.29,"volume":3376500,"rsi_14":80.74,"sma_20":128.04,"sma_60":128.32,"sma_120":127.11},{"date":"2025-01-23","open":128.06,"high":128.75,"low":126.5,"close":127.25,"volume":3003200,"rsi_14":78.64,"sma_20":128.79,"sma_60":128.48,"sma_120":127.17},{"date":"2025-01-24","open":127.76,"high":128.07,"low":124.87,"close":125.2,"volume":3178800,"rsi_14":67.84,"sma_20":129.39,"sma_60":128.63,"sma_120":127.24},{"date":"2025-01-27","open":125.4,"high":127.93,"low":124.3,"close":125.33,"volume":3187300,"rsi_14":64.8,"sma_20":129.94,"sma_60":128.79,"sma_120":127.32},{"date":"2025-01-28","open":125.77,"high":126.51,"low":123.05,"close":123.71,"volume":2386500,"rsi_14":59.78,"sma_20":130.43,"sma_60":128.96,"sma_120":127.38},{"date":"2025-01-29","open":123.39,"high":124.22,"low":122.88,"close":123.69,"volume":1852900,"rsi_14":57.18,"sma_20":130.93,"sma_60":129.12,"sma_120":127.44},{"date":"2025-01-30","open":124.28,"high":124.68,"low":122.62,"close":123.26,"volume":2025200,"rsi_14":53.64,"sma_20":131.39,"sma_60":129.25,"sma_120":127.5},{"date":"2025-01-31","open":123.02,"high":123.18,"low":118.96,"close":119.47,"volume":3427700,"rsi_14":35.35,"sma_20":131.55,"sma_60":129.33,"sma_120":127.49},{"date":"2025-02-03","open":119.96,"high":120.63,"low":118.21,"close":120.05,"volume":2871700,"rsi_14":25.79,"sma_20":131.63,"sma_60":129.39,"sma_120":127.49},{"date":"2025-02-04","open":118.72,"high":122.83,"low":118.37,"close":121.69,"volume":2161900,"rsi_14":27.7,"sma_20":131.71,"sma_60":129.49,"sma_120":127.48},{"date":"2025-02-05","open":121.38,"high":122.29,"low":120.53,"close":121.29,"volume":1913400,"rsi_14":21.25,"sma_20":131.77,"sma_60":129.5,"sma_120":127.49},{"date":"2025-02-06","open":121.89,"high":122.27,"low":118.98,"close":120.32,"volume":2772200,"rsi_14":15.14,"sma_20":131.73,"sma_60":129.5,"sma_120":127.5},{"date":"2025-02-07","open":120.5,"high":121.33,"low":120.0,"close":120.15,"volume":2006100,"rsi_14":16.44,"sma_20":131.63,"sma_60":129.37,"sma_120":127.48},{"date":"2025-02-10","open":121.04,"high":124.25,"low":120.25,"close":124.0,"volume":2723200,"rsi_14":35.22,"sma_20":131.59,"sma_60":129.33,"sma_120":127.5},{"date":"2025-02-11","open":124.68,"high":126.93,"low":124.35,"close":125.65,"volume":2381300,"rsi_14":45.26,"sma_20":131.48,"sma_60":129.32,"sma_120":127.54},{"date":"2025-02-12","open":125.45,"high":127.06,"low":122.19,"close":122.37,"volume":3133000,"rsi_14":38.13,"sma_20":131.13,"sma_60":129.22,"sma_120":127.57},{"date":"2025-02-13","open":122.24,"high":122.64,"low":121.11,"close":122.54,"volume":1950100,"rsi_14":42.89,"sma_20":130.73,"sma_60":129.12,"sma_120":127.6},{"date":"2025-02-14","open":122.92,"high":125.31,"low":122.74,"close":122.82,"volume":2220600,"rsi_14":43.32,"sma_20":130.29,"sma_60":129.03,"sma_120":127.63},{"date":"2025-02-18","open":123.88,"high":125.42,"low":121.82,"close":124.36,"volume":2393100,"rsi_14":51.75,"sma_20":130.01,"sma_60":128.94,"sma_120":127.67},{"date":"2025-02-19","open":125.37,"high":128.11,"low":125.16,"close":127.77,"volume":2306000,"rsi_14":59.22,"sma_20":129.94,"sma_60":128.93,"sma_120":127.71},{"date":"2025-02-20","open":127.77,"high":129.05,"low":127.18,"close":128.86,"volume":2837300,"rsi_14":62.27,"sma_20":130.02,"sma_60":128.92,"sma_120":127.76},{"date":"2025-02-21","open":127.94,"high":128.35,"low":125.88,"close":126.4,"volume":3456800,"rsi_14":66.12,"sma_20":129.97,"sma_60":128.88,"sma_120":127.8},{"date":"2025-02-24","open":126.46,"high":127.18,"low":125.67,"close":126.92,"volume":2233300,"rsi_14":66.03,"sma_20":130.06,"sma_60":128.84,"sma_120":127.83},{"date":"2025-02-25","open":126.62,"high":127.74,"low":124.33,"close":124.73,"volume":2367100,"rsi_14":56.91,"sma_20":130.03,"sma_60":128.82,"sma_120":127.85},{"date":"2025-02-26","open":124.48,"high":125.1,"low":122.14,"close":123.32,"volume":2523900,"rsi_14":54.42,"sma_20":130.01,"sma_60":128.78,"sma_120":127.9},{"date":"2025-02-27","open":124.44,"high":125.46,"low":123.24,"close":124.05,"volume":2704800,"rsi_14":58.2,"sma_20":130.03,"sma_60":128.74,"sma_120":127.97},{"date":"2025-02-28","open":121.67,"high":122.35,"low":118.11,"close":120.56,"volume":6868700,"rsi_14":50.8,"sma_20":129.89,"sma_60":128.63,"sma_120":128.01},{"date":"2025-03-03","open":120.56,"high":120.59,"low":113.38,"close":114.49,"volume":7432300,"rsi_14":33.18,"sma_20":129.63,"sma_60":128.45,"sma_120":128.02},{"date":"2025-03-04","open":113.16,"high":117.65,"low":111.82,"close":115.98,"volume":6657600,"rsi_14":32.82,"sma_20":129.41,"sma_60":128.29,"sma_120":128.03},{"date":"2025-03-05","open":113.97,"high":116.12,"low":112.91,"close":115.73,"volume":5336500,"rsi_14":36.78,"sma_20":129.1,"sma_60":128.17,"sma_120":128.05},{"date":"2025-03-06","open":116.07,"high":117.3,"low":114.57,"close":116.05,"volume":3956800,"rsi_14":37.16,"sma_20":128.82,"sma_60":128.03,"sma_120":128.09},{"date":"2025-03-07","open":116.81,"high":119.37,"low":116.52,"close":118.97,"volume":4767200,"rsi_14":43.11,"sma_20":128.75,"sma_60":127.99,"sma_120":128.15},{"date":"2025-03-10","open":120.41,"high":122.34,"low":118.68,"close":119.57,"volume":3172800,"rsi_14":41.1,"sma_20":128.72,"sma_60":127.96,"sma_120":128.2},{"date":"2025-03-11","open":120.56,"high":121.03,"low":118.04,"close":118.24,"volume":4408900,"rsi_14":30.83,"sma_20":128.42,"sma_60":127.92,"sma_120":128.23},{"date":"2025-03-12","open":117.82,"high":119.67,"low":116.96,"close":118.03,"volume":3428400,"rsi_14":27.43,"sma_20":128.02,"sma_60":127.87,"sma_120":128.23},{"date":"2025-03-13","open":116.95,"high":118.32,"low":114.05,"close":115.01,"volume":3549600,"rsi_14":26.81,"sma_20":127.63,"sma_60":127.78,"sma_120":128.21},{"date":"2025-03-14","open":114.92,"high":117.93,"low":114.21,"close":117.7,"volume":3266800,"rsi_14":32.74,"sma_20":127.37,"sma_60":127.73,"sma_120":128.2},{"date":"2025-03-17","open":117.58,"high":118.45,"low":117.12,"close":117.37,"volume":3695800,"rsi_14":35.21,"sma_20":127.09,"sma_60":127.71,"sma_120":128.18},{"date":"2025-03-18","open":118.45,"high":118.48,"low":115.87,"close":116.41,"volume":3028500,"rsi_14":35.85,"sma_20":126.67,"sma_60":127.7,"sma_120":128.13},{"date":"2025-03-19","open":116.58,"high":119.21,"low":116.58,"close":118.67,"volume":3479300,"rsi_14":39.61,"sma_20":126.19,"sma_60":127.79,"sma_120":128.11},{"date":"2025-03-20","open":117.73,"high":119.19,"low":116.82,"close":118.06,"volume":4074900,"rsi_14":44.56,"sma_20":125.62,"sma_60":127.89,"sma_120":128.11},{"date":"2025-03-21","open":117.34,"high":118.88,"low":116.81,"close":118.88,"volume":9750400,"rsi_14":62.36,"sma_20":125.23,"sma_60":128.0,"sma_120":128.15},{"date":"2025-03-24","open":118.96,"high":122.7,"low":118.68,"close":121.83,"volume":3236200,"rsi_14":65.2,"sma_20":124.96,"sma_60":128.14,"sma_120":128.19},{"date":"2025-03-25","open":121.95,"high":123.05,"low":120.69,"close":120.98,"volume":3337200,"rsi_14":63.24,"sma_20":124.76,"sma_60":128.24,"sma_120":128.23},{"date":"2025-03-26","open":122.28,"high":123.97,"low":121.86,"close":122.69,"volume":2716700,"rsi_14":65.64,"sma_20":124.73,"sma_60":128.39,"sma_120":128.25},{"date":"2025-03-27","open":122.45,"high":122.58,"low":120.08,"close":120.37,"volume":2367000,"rsi_14":53.38,"sma_20":124.53,"sma_60":128.5,"sma_120":128.24},{"date":"2025-03-28","open":120.19,"high":120.57,"low":118.72,"close":120.23,"volume":2354300,"rsi_14":51.65,"sma_20":124.52,"sma_60":128.6,"sma_120":128.2},{"date":"2025-03-31","open":120.25,"high":123.13,"low":120.13,"close":121.8,"volume":3149100,"rsi_14":58.73,"sma_20":124.9,"sma_60":128.69,"sma_120":128.16},{"date":"2025-04-01","open":121.34,"high":123.0,"low":120.92,"close":122.81,"volume":1926700,"rsi_14":61.26,"sma_20":125.26,"sma_60":128.77,"sma_120":128.12},{"date":"2025-04-02","open":121.84,"high":123.86,"low":121.84,"close":123.44,"volume":1827400,"rsi_14":72.4,"sma_20":125.67,"sma_60":128.82,"sma_120":128.12},{"date":"2025-04-03","open":116.58,"high":119.0,"low":113.47,"close":113.87,"volume":5530300,"rsi_14":42.56,"sma_20":125.55,"sma_60":128.72,"sma_120":128.02},{"date":"2025-04-04","open":109.78,"high":110.75,"low":103.72,"close":105.0,"volume":8834600,"rsi_14":31.94,"sma_20":124.82,"sma_60":128.43,"sma_120":127.84},{"date":"2025-04-07","open":101.89,"high":107.87,"low":99.98,"close":103.55,"volume":8269500,"rsi_14":31.49,"sma_20":123.97,"sma_60":128.11,"sma_120":127.65},{"date":"2025-04-08","open":105.2,"high":106.38,"low":98.26,"close":99.69,"volume":5531800,"rsi_14":23.9,"sma_20":123.0,"sma_60":127.67,"sma_120":127.43},{"date":"2025-04-09","open":97.39,"high":109.87,"low":97.39,"close":108.32,"volume":9991600,"rsi_14":39.03,"sma_20":122.49,"sma_60":127.33,"sma_120":127.32},{"date":"2025-04-10","open":104.48,"high":106.22,"low":97.37,"close":99.36,"volume":8314500,"rsi_14":31.41,"sma_20":121.66,"sma_60":126.81,"sma_120":127.13},{"date":"2025-04-11","open":100.52,"high":104.11,"low":98.32,"close":103.09,"volume":4992100,"rsi_14":32.42,"sma_20":120.89,"sma_60":126.33,"sma_120":126.97},{"date":"2025-04-14","open":105.58,"high":105.9,"low":100.79,"close":102.23,"volume":4030300,"rsi_14":32.42,"sma_20":120.1,"sma_60":125.83,"sma_120":126.82},{"date":"2025-04-15","open":102.33,"high":103.62,"low":101.79,"close":102.08,"volume":3192300,"rsi_14":30.09,"sma_20":119.34,"sma_60":125.34,"sma_120":126.66},{"date":"2025-04-16","open":102.7,"high":105.59,"low":102.2,"close":103.75,"volume":4270700,"rsi_14":32.49,"sma_20":118.51,"sma_60":124.88,"sma_120":126.52},{"date":"2025-04-17","open":105.13,"high":108.0,"low":104.29,"close":105.91,"volume":5905400,"rsi_14":35.35,"sma_20":117.82,"sma_60":124.49,"sma_120":126.41},{"date":"2025-04-21","open":104.07,"high":104.78,"low":102.95,"close":104.58,"volume":3001800,"rsi_14":32.5,"sma_20":117.01,"sma_60":124.07,"sma_120":126.28},{"date":"2025-04-22","open":106.25,"high":107.79,"low":105.63,"close":106.7,"volume":2947600,"rsi_14":33.89,"sma_20":116.17,"sma_60":123.73,"sma_120":126.18},{"date":"2025-04-23","open":107.83,"high":108.95,"low":105.46,"close":106.94,"volume":3037900,"rsi_14":33.39,"sma_20":115.38,"sma_60":123.39,"sma_120":126.09},{"date":"2025-04-24","open":108.14,"high":109.06,"low":107.0,"close":108.75,"volume":2075400,"rsi_14":43.19,"sma_20":114.59,"sma_60":123.11,"sma_120":126.03},{"date":"2025-04-25","open":107.63,"high":108.82,"low":107.16,"close":108.37,"volume":2093400,"rsi_14":53.29,"sma_20":113.91,"sma_60":122.82,"sma_120":125.97},{"date":"2025-04-28","open":108.19,"high":109.79,"low":108.02,"close":109.4,"volume":1908400,"rsi_14":56.76,"sma_20":113.28,"sma_60":122.56,"sma_120":125.91},{"date":"2025-04-29","open":108.49,"high":109.3,"low":107.35,"close":108.24,"volume":2323700,"rsi_14":61.4,"sma_20":112.52,"sma_60":122.35,"sma_120":125.84},{"date":"2025-04-30","open":107.35,"high":107.35,"low":104.03,"close":105.75,"volume":5383300,"rsi_14":43.46,"sma_20":111.57,"sma_60":122.08,"sma_120":125.73},{"date":"2025-05-01","open":104.99,"high":108.6,"low":104.73,"close":107.04,"volume":4603700,"rsi_14":67.35,"sma_20":110.66,"sma_60":121.81,"sma_120":125.65},{"date":"2025-05-02","open":106.51,"high":107.48,"low":103.52,"close":106.26,"volume":6415000,"rsi_14":56.72,"sma_20":110.2,"sma_60":121.53,"sma_120":125.51},{"date":"2025-05-05","open":104.34,"high":104.71,"low":102.58,"close":104.01,"volume":5226300,"rsi_14":52.35,"sma_20":110.1,"sma_60":121.22,"sma_120":125.36},{"date":"2025-05-06","open":104.94,"high":105.65,"low":103.41,"close":104.21,"volume":4505000,"rsi_14":53.31,"sma_20":110.09,"sma_60":120.93,"sma_120":125.15},{"date":"2025-05-07","open":104.8,"high":104.8,"low":102.61,"close":103.49,"volume":4013500,"rsi_14":49.28,"sma_20":110.24,"sma_60":120.55,"sma_120":124.94},{"date":"2025-05-08","open":104.51,"high":107.46,"low":104.1,"close":105.15,"volume":6135400,"rsi_14":47.83,"sma_20":110.02,"sma_60":120.17,"sma_120":124.75},{"date":"2025-05-09","open":105.89,"high":106.53,"low":104.97,"close":106.51,"volume":4079900,"rsi_14":55.51,"sma_20":110.35,"sma_60":119.88,"sma_120":124.55},{"date":"2025-05-12","open":111.23,"high":112.3,"low":109.23,"close":109.32,"volume":3983600,"rsi_14":57.23,"sma_20":110.62,"sma_60":119.63,"sma_120":124.38},{"date":"2025-05-13","open":109.87,"high":112.88,"low":109.24,"close":111.81,"volume":4112800,"rsi_14":61.92,"sma_20":111.07,"sma_60":119.42,"sma_120":124.23},{"date":"2025-05-14","open":110.49,"high":111.37,"low":109.84,"close":110.79,"volume":3878500,"rsi_14":55.2,"sma_20":111.48,"sma_60":119.16,"sma_120":124.05},{"date":"2025-05-15","open":109.18,"high":111.16,"low":108.42,"close":111.05,"volume":3243800,"rsi_14":56.86,"sma_20":111.86,"sma_60":118.85,"sma_120":123.89},{"date":"2025-05-16","open":111.67,"high":111.86,"low":110.1,"close":110.7,"volume":3406000,"rsi_14":53.46,"sma_20":112.11,"sma_60":118.52,"sma_120":123.72},{"date":"2025-05-19","open":109.51,"high":109.87,"low":108.01,"close":109.22,"volume":2864000,"rsi_14":52.55,"sma_20":112.35,"sma_60":118.2,"sma_120":123.54},{"date":"2025-05-20","open":109.33,"high":109.57,"low":107.76,"close":107.91,"volume":2336500,"rsi_14":56.0,"sma_20":112.41,"sma_60":117.85,"sma_120":123.34},{"date":"2025-05-21","open":108.17,"high":108.48,"low":106.53,"close":106.75,"volume":3198500,"rsi_14":49.19,"sma_20":112.4,"sma_60":117.51,"sma_120":123.17},{"date":"2025-05-22","open":105.83,"high":106.81,"low":104.14,"close":106.19,"volume":3050900,"rsi_14":49.81,"sma_20":112.27,"sma_60":117.2,"sma_120":122.99},{"date":"2025-05-23","open":104.77,"high":106.01,"low":104.77,"close":105.6,"volume":1993300,"rsi_14":54.99,"sma_20":112.13,"sma_60":116.86,"sma_120":122.8},{"date":"2025-05-27","open":106.02,"high":106.86,"low":104.89,"close":106.61,"volume":2475100,"rsi_14":57.18,"sma_20":111.98,"sma_60":116.59,"sma_120":122.61},{"date":"2025-05-28","open":108.02,"high":108.02,"low":105.5,"close":105.86,"volume":2260600,"rsi_14":57.08,"sma_20":111.86,"sma_60":116.43,"sma_120":122.44},{"date":"2025-05-29","open":105.87,"high":106.42,"low":104.83,"close":105.32,"volume":3421100,"rsi_14":50.52,"sma_20":111.83,"sma_60":116.22,"sma_120":122.26},{"date":"2025-05-30","open":103.99,"high":104.96,"low":103.0,"close":104.06,"volume":5536300,"rsi_14":42.15,"sma_20":111.68,"sma_60":116.0,"sma_120":122.08},{"date":"2025-06-02","open":106.5,"high":107.17,"low":105.14,"close":106.72,"volume":4151400,"rsi_14":41.54,"sma_20":111.7,"sma_60":115.82,"sma_120":121.93},{"date":"2025-06-03","open":106.74,"high":109.16,"low":105.6,"close":108.14,"volume":3279200,"rsi_14":37.21,"sma_20":111.92,"sma_60":115.61,"sma_120":121.8},{"date":"2025-06-04","open":108.27,"high":109.77,"low":106.17,"close":106.17,"volume":3333900,"rsi_14":34.9,"sma_20":112.02,"sma_60":115.36,"sma_120":121.66},{"date":"2025-06-05","open":107.27,"high":107.43,"low":105.84,"close":106.42,"volume":2697500,"rsi_14":34.86,"sma_20":112.17,"sma_60":115.14,"sma_120":121.53},{"date":"2025-06-06","open":108.01,"high":109.94,"low":108.01,"close":109.31,"volume":3055900,"rsi_14":46.1,"sma_20":112.39,"sma_60":114.97,"sma_120":121.42},{"date":"2025-06-09","open":109.46,"high":110.49,"low":108.48,"close":109.58,"volume":3647600,"rsi_14":51.1,"sma_20":112.55,"sma_60":114.85,"sma_120":121.32},{"date":"2025-06-10","open":111.51,"high":114.56,"low":111.18,"close":112.98,"volume":4952200,"rsi_14":63.58,"sma_20":112.74,"sma_60":114.75,"sma_120":121.24},{"date":"2025-06-11","open":114.01,"high":115.57,"low":112.3,"close":114.94,"volume":3893000,"rsi_14":70.97,"sma_20":112.9,"sma_60":114.69,"sma_120":121.2},{"date":"2025-06-12","open":114.31,"high":115.75,"low":113.54,"close":115.58,"volume":3318600,"rsi_14":73.97,"sma_20":113.15,"sma_60":114.66,"sma_120":121.18},{"date":"2025-06-13","open":120.04,"high":120.65,"low":117.41,"close":120.08,"volume":7915200,"rsi_14":80.79,"sma_20":113.63,"sma_60":114.66,"sma_120":121.23},{"date":"2025-06-16","open":118.27,"high":119.68,"low":116.61,"close":118.06,"volume":5142500,"rsi_14":73.37,"sma_20":114.01,"sma_60":114.64,"sma_120":121.27},{"date":"2025-06-17","open":119.42,"high":120.73,"low":118.51,"close":119.46,"volume":4563500,"rsi_14":77.03,"sma_20":114.54,"sma_60":114.64,"sma_120":121.32},{"date":"2025-06-18","open":119.81,"high":121.47,"low":118.03,"close":118.64,"volume":4553000,"rsi_14":76.19,"sma_20":115.1,"sma_60":114.56,"sma_120":121.35},{"date":"2025-06-20","open":118.84,"high":120.73,"low":118.66,"close":120.12,"volume":11229400,"rsi_14":81.29,"sma_20":115.8,"sma_60":114.53,"sma_120":121.39},{"date":"2025-06-23","open":121.59,"high":122.5,"low":116.47,"close":116.92,"volume":5080000,"rsi_14":69.48,"sma_20":116.36,"sma_60":114.41,"sma_120":121.4},{"date":"2025-06-24","open":115.86,"high":117.19,"low":114.83,"close":115.67,"volume":3980900,"rsi_14":64.47,"sma_20":116.89,"sma_60":114.31,"sma_120":121.4},{"date":"2025-06-25","open":115.25,"high":116.15,"low":114.32,"close":114.84,"volume":2799000,"rsi_14":67.42,"sma_20":117.32,"sma_60":114.19,"sma_120":121.4},{"date":"2025-06-26","open":115.02,"high":116.13,"low":114.5,"close":116.1,"volume":2705300,"rsi_14":68.69,"sma_20":117.85,"sma_60":114.07,"sma_120":121.38},{"date":"2025-06-27","open":115.98,"high":116.11,"low":114.91,"close":115.78,"volume":4187900,"rsi_14":63.87,"sma_20":118.4,"sma_60":113.93,"sma_120":121.35},{"date":"2025-06-30","open":115.02,"high":115.4,"low":113.91,"close":114.64,"volume":3491200,"rsi_14":60.46,"sma_20":118.95,"sma_60":113.76,"sma_120":121.29},{"date":"2025-07-01","open":114.99,"high":116.59,"low":113.18,"close":116.16,"volume":3680300,"rsi_14":57.11,"sma_20":119.44,"sma_60":113.78,"sma_120":121.25},{"date":"2025-07-02","open":118.08,"high":118.14,"low":115.66,"close":117.78,"volume":3460500,"rsi_14":56.46,"sma_20":119.94,"sma_60":113.99,"sma_120":121.21},{"date":"2025-07-03","open":117.77,"high":118.57,"low":116.93,"close":118.04,"volume":1437200,"rsi_14":55.68,"sma_20":120.56,"sma_60":114.22,"sma_120":121.17},{"date":"2025-07-07","open":117.11,"high":117.59,"low":113.17,"close":114.64,"volume":3692400,"rsi_14":36.73,"sma_20":120.99,"sma_60":114.47,"sma_120":121.07},{"date":"2025-07-08","open":114.75,"high":119.89,"low":114.27,"close":118.8,"volume":3753400,"rsi_14":51.63,"sma_20":121.49,"sma_60":114.63,"sma_120":120.98},{"date":"2025-07-09","open":117.87,"high":118.79,"low":116.47,"close":116.83,"volume":2245700,"rsi_14":44.32,"sma_20":121.86,"sma_60":114.92,"sma_120":120.86},{"date":"2025-07-10","open":116.1,"high":117.2,"low":114.84,"close":116.68,"volume":2703500,"rsi_14":45.64,"sma_20":122.06,"sma_60":115.14,"sma_120":120.74},{"date":"2025-07-11","open":116.8,"high":118.44,"low":116.08,"close":117.93,"volume":2215900,"rsi_14":45.1,"sma_20":122.21,"sma_60":115.4,"sma_120":120.61},{"date":"2025-07-14","open":117.52,"high":117.89,"low":116.14,"close":117.51,"volume":3074500,"rsi_14":51.5,"sma_20":122.31,"sma_60":115.65,"sma_120":120.49},{"date":"2025-07-15","open":117.5,"high":117.72,"low":114.7,"close":114.74,"volume":2993300,"rsi_14":47.79,"sma_20":122.03,"sma_60":115.84,"sma_120":120.36},{"date":"2025-07-16","open":114.74,"high":115.1,"low":112.81,"close":113.87,"volume":3682400,"rsi_14":47.68,"sma_20":121.82,"sma_60":115.98,"sma_120":120.23},{"date":"2025-07-17","open":113.28,"high":114.64,"low":113.25,"close":114.45,"volume":2795600,"rsi_14":43.6,"sma_20":121.51,"sma_60":116.13,"sma_120":120.1},{"date":"2025-07-18","open":114.99,"high":115.66,"low":113.48,"close":113.73,"volume":5901900,"rsi_14":42.74,"sma_20":121.2,"sma_60":116.24,"sma_120":119.98},{"date":"2025-07-21","open":114.06,"high":114.17,"low":112.58,"close":112.58,"volume":3248000,"rsi_14":42.74,"sma_20":120.76,"sma_60":116.32,"sma_120":119.86},{"date":"2025-07-22","open":112.79,"high":114.43,"low":112.43,"close":113.97,"volume":2200000,"rsi_14":42.37,"sma_20":120.56,"sma_60":116.4,"sma_120":119.75},{"date":"2025-07-23","open":114.35,"high":115.05,"low":113.34,"close":114.89,"volume":2798100,"rsi_14":40.3,"sma_20":120.47,"sma_60":116.49,"sma_120":119.66},{"date":"2025-07-24","open":114.79,"high":115.68,"low":114.11,"close":115.05,"volume":2452100,"rsi_14":40.01,"sma_20":120.43,"sma_60":116.57,"sma_120":119.57},{"date":"2025-07-25","open":115.06,"high":115.32,"low":113.9,"close":114.41,"volume":1785300,"rsi_14":46.54,"sma_20":120.29,"sma_60":116.67,"sma_120":119.51},{"date":"2025-07-28","open":115.72,"high":117.63,"low":115.44,"close":117.56,"volume":2795000,"rsi_14":43.06,"sma_20":120.33,"sma_60":116.85,"sma_120":119.47},{"date":"2025-07-29","open":117.92,"high":119.1,"low":116.82,"close":119.03,"volume":2916200,"rsi_14":53.94,"sma_20":120.51,"sma_60":117.05,"sma_120":119.43},{"date":"2025-07-30","open":118.14,"high":118.75,"low":116.61,"close":117.18,"volume":2691400,"rsi_14":48.62,"sma_20":120.51,"sma_60":117.22,"sma_120":119.37},{"date":"2025-07-31","open":116.26,"high":118.54,"low":115.75,"close":116.0,"volume":2657200,"rsi_14":41.45,"sma_20":120.37,"sma_60":117.41,"sma_120":119.32},{"date":"2025-08-01","open":115.46,"high":115.89,"low":112.05,"close":112.7,"volume":2689000,"rsi_14":35.47,"sma_20":120.04,"sma_60":117.54,"sma_120":119.23},{"date":"2025-08-04","open":112.05,"high":113.64,"low":111.97,"close":113.09,"volume":2300500,"rsi_14":42.57,"sma_20":119.91,"sma_60":117.69,"sma_120":119.12},{"date":"2025-08-05","open":113.3,"high":114.12,"low":112.41,"close":113.84,"volume":3035000,"rsi_14":47.17,"sma_20":119.6,"sma_60":117.83,"sma_120":119.0},{"date":"2025-08-06","open":114.98,"high":115.93,"low":112.2,"close":112.69,"volume":3050400,"rsi_14":45.12,"sma_20":119.34,"sma_60":117.92,"sma_120":118.9},{"date":"2025-08-07","open":113.24,"high":115.22,"low":111.87,"close":112.09,"volume":4400400,"rsi_14":45.43,"sma_20":119.05,"sma_60":117.95,"sma_120":118.79},{"date":"2025-08-08","open":112.4,"high":113.7,"low":109.57,"close":112.39,"volume":3969100,"rsi_14":49.41,"sma_20":118.71,"sma_60":117.94,"sma_120":118.68},{"date":"2025-08-11","open":112.99,"high":113.92,"low":111.2,"close":112.93,"volume":3043100,"rsi_14":46.78,"sma_20":118.42,"sma_60":117.96,"sma_120":118.56},{"date":"2025-08-12","open":113.15,"high":115.92,"low":112.77,"close":114.06,"volume":2902100,"rsi_14":47.47,"sma_20":118.34,"sma_60":118.0,"sma_120":118.43},{"date":"2025-08-13","open":114.05,"high":115.47,"low":113.55,"close":115.47,"volume":2951200,"rsi_14":51.14,"sma_20":118.37,"sma_60":118.07,"sma_120":118.29},{"date":"2025-08-14","open":114.8,"high":116.01,"low":114.28,"close":115.78,"volume":2246700,"rsi_14":53.86,"sma_20":118.44,"sma_60":118.16,"sma_120":118.18},{"date":"2025-08-15","open":115.81,"high":116.73,"low":114.96,"close":115.01,"volume":2944400,"rsi_14":41.51,"sma_20":118.51,"sma_60":118.27,"sma_120":118.06},{"date":"2025-08-18","open":114.4,"high":114.56,"low":113.32,"close":113.79,"volume":2743200,"rsi_14":32.43,"sma_20":118.57,"sma_60":118.38,"sma_120":117.94},{"date":"2025-08-19","open":113.12,"high":114.58,"low":112.67,"close":113.39,"volume":2425700,"rsi_14":35.92,"sma_20":118.54,"sma_60":118.49,"sma_120":117.84},{"date":"2025-08-20","open":113.8,"high":114.83,"low":113.11,"close":114.4,"volume":2527500,"rsi_14":43.96,"sma_20":118.51,"sma_60":118.62,"sma_120":117.74},{"date":"2025-08-21","open":114.18,"high":114.84,"low":113.42,"close":114.54,"volume":1853000,"rsi_14":59.12,"sma_20":118.48,"sma_60":118.74,"sma_120":117.67},{"date":"2025-08-22","open":115.06,"high":117.35,"low":114.82,"close":117.06,"volume":2245900,"rsi_14":66.19,"sma_20":118.62,"sma_60":118.92,"sma_120":117.67},{"date":"2025-08-25","open":116.56,"high":117.56,"low":115.69,"close":117.37,"volume":2092800,"rsi_14":64.95,"sma_20":118.61,"sma_60":119.11,"sma_120":117.67},{"date":"2025-08-26","open":116.55,"high":117.67,"low":116.24,"close":117.24,"volume":3191300,"rsi_14":71.12,"sma_20":118.52,"sma_60":119.33,"sma_120":117.66},{"date":"2025-08-27","open":116.84,"high":119.35,"low":116.84,"close":118.77,"volume":2195000,"rsi_14":78.53,"sma_20":118.6,"sma_60":119.52,"sma_120":117.67},{"date":"2025-08-28","open":118.85,"high":120.38,"low":117.96,"close":120.18,"volume":1937900,"rsi_14":80.39,"sma_20":118.82,"sma_60":119.71,"sma_120":117.66},{"date":"2025-08-29","open":120.11,"high":121.44,"low":119.9,"close":120.64,"volume":1738000,"rsi_14":80.27,"sma_20":119.23,"sma_60":119.94,"sma_120":117.65},{"date":"2025-09-02","open":120.31,"high":121.9,"low":119.41,"close":121.88,"volume":2224900,"rsi_14":80.44,"sma_20":119.68,"sma_60":120.19,"sma_120":117.67},{"date":"2025-09-03","open":120.73,"high":121.57,"low":115.92,"close":116.54,"volume":2658300,"rsi_14":53.2,"sma_20":119.82,"sma_60":120.3,"sma_120":117.63},{"date":"2025-09-04","open":116.35,"high":118.17,"low":115.79,"close":117.53,"volume":1689700,"rsi_14":55.01,"sma_20":120.07,"sma_60":120.42,"sma_120":117.64},{"date":"2025-09-05","open":115.9,"high":116.53,"low":113.12,"close":113.98,"volume":3711200,"rsi_14":47.47,"sma_20":120.17,"sma_60":120.43,"sma_120":117.59},{"date":"2025-09-08","open":113.91,"high":114.46,"low":112.18,"close":113.71,"volume":2550500,"rsi_14":49.8,"sma_20":120.24,"sma_60":120.39,"sma_120":117.54},{"date":"2025-09-09","open":114.42,"high":115.74,"low":113.34,"close":113.38,"volume":2359000,"rsi_14":49.97,"sma_20":120.26,"sma_60":120.33,"sma_120":117.5},{"date":"2025-09-10","open":113.81,"high":116.26,"low":113.45,"close":116.24,"volume":2128100,"rsi_14":54.36,"sma_20":120.37,"sma_60":120.25,"sma_120":117.46},{"date":"2025-09-11","open":115.09,"high":116.37,"low":114.57,"close":115.98,"volume":2283100,"rsi_14":53.4,"sma_20":120.4,"sma_60":120.2,"sma_120":117.42},{"date":"2025-09-12","open":116.73,"high":116.97,"low":114.02,"close":114.21,"volume":1967200,"rsi_14":43.02,"sma_20":120.32,"sma_60":120.09,"sma_120":117.36},{"date":"2025-09-15","open":114.05,"high":114.32,"low":112.91,"close":113.61,"volume":2179700,"rsi_14":40.92,"sma_20":120.25,"sma_60":119.98,"sma_120":117.27},{"date":"2025-09-16","open":114.95,"high":117.32,"low":114.38,"close":116.8,"volume":2717700,"rsi_14":49.07,"sma_20":120.4,"sma_60":119.91,"sma_120":117.22},{"date":"2025-09-17","open":115.93,"high":117.15,"low":114.77,"close":115.83,"volume":2851200,"rsi_14":43.67,"sma_20":120.53,"sma_60":119.87,"sma_120":117.14},{"date":"2025-09-18","open":115.98,"high":116.12,"low":113.8,"close":114.36,"volume":2911400,"rsi_14":37.5,"sma_20":120.53,"sma_60":119.83,"sma_120":117.07},{"date":"2025-09-19","open":114.46,"high":114.46,"low":111.63,"close":112.12,"volume":6830300,"rsi_14":32.99,"sma_20":120.4,"sma_60":119.77,"sma_120":116.98},{"date":"2025-09-22","open":111.8,"high":112.34,"low":111.14,"close":111.55,"volume":2930000,"rsi_14":28.81,"sma_20":120.12,"sma_60":119.68,"sma_120":116.88},{"date":"2025-09-23","open":112.26,"high":115.12,"low":111.63,"close":111.8,"volume":3838100,"rsi_14":37.71,"sma_20":119.83,"sma_60":119.59,"sma_120":116.76},{"date":"2025-09-24","open":112.76,"high":114.66,"low":112.15,"close":112.79,"volume":3793300,"rsi_14":37.74,"sma_20":119.6,"sma_60":119.54,"sma_120":116.65},{"date":"2025-09-25","open":112.71,"high":114.16,"low":112.23,"close":113.37,"volume":3810000,"rsi_14":48.14,"sma_20":119.32,"sma_60":119.48,"sma_120":116.63},{"date":"2025-09-26","open":112.78,"high":115.21,"low":112.78,"close":113.38,"volume":4251700,"rsi_14":48.98,"sma_20":118.97,"sma_60":119.38,"sma_120":116.69},{"date":"2025-09-29","open":112.27,"high":112.66,"low":109.39,"close":109.56,"volume":5446800,"rsi_14":40.23,"sma_20":118.39,"sma_60":119.22,"sma_120":116.72},{"date":"2025-09-30","open":108.3,"high":108.84,"low":107.3,"close":108.37,"volume":7130000,"rsi_14":28.05,"sma_20":117.69,"sma_60":119.1,"sma_120":116.78},{"date":"2025-10-01","open":107.82,"high":108.19,"low":106.75,"close":107.55,"volume":4107800,"rsi_14":27.18,"sma_20":117.23,"sma_60":118.88,"sma_120":116.76},{"date":"2025-10-02","open":107.38,"high":109.53,"low":106.6,"close":106.71,"volume":4427500,"rsi_14":28.63,"sma_20":116.67,"sma_60":118.69,"sma_120":116.81},{"date":"2025-10-03","open":106.7,"high":107.67,"low":106.49,"close":107.12,"volume":4788700,"rsi_14":31.33,"sma_20":116.31,"sma_60":118.51,"sma_120":116.83},{"date":"2025-10-06","open":106.94,"high":107.78,"low":106.7,"close":106.75,"volume":3362100,"rsi_14":15.48,"sma_20":115.95,"sma_60":118.3,"sma_120":116.85},{"date":"2025-10-07","open":106.66,"high":106.88,"low":105.23,"close":106.75,"volume":3571700,"rsi_14":16.58,"sma_20":115.61,"sma_60":118.1,"sma_120":116.87},{"date":"2025-10-08","open":106.68,"high":107.0,"low":105.68,"close":106.8,"volume":4190000,"rsi_14":18.92,"sma_20":115.12,"sma_60":117.95,"sma_120":116.89},{"date":"2025-10-09","open":107.67,"high":108.66,"low":106.4,"close":108.17,"volume":4612100,"rsi_14":32.53,"sma_20":114.72,"sma_60":117.83,"sma_120":116.9},{"date":"2025-10-10","open":107.18,"high":107.97,"low":104.42,"close":104.45,"volume":4434200,"rsi_14":25.44,"sma_20":114.21,"sma_60":117.66,"sma_120":116.9},{"date":"2025-10-13","open":106.0,"high":106.3,"low":104.5,"close":106.05,"volume":4453700,"rsi_14":31.78,"sma_20":113.82,"sma_60":117.53,"sma_120":116.88},{"date":"2025-10-14","open":103.99,"high":106.75,"low":103.93,"close":105.47,"volume":3101500,"rsi_14":26.16,"sma_20":113.24,"sma_60":117.4,"sma_120":116.86},{"date":"2025-10-15","open":105.82,"high":106.43,"low":104.33,"close":104.99,"volume":2764600,"rsi_14":22.55,"sma_20":112.68,"sma_60":117.25,"sma_120":116.82},{"date":"2025-10-16","open":105.19,"high":105.73,"low":101.68,"close":103.66,"volume":4392000,"rsi_14":20.69,"sma_20":112.12,"sma_60":117.05,"sma_120":116.77},{"date":"2025-10-17","open":103.97,"high":104.41,"low":102.42,"close":103.65,"volume":6667700,"rsi_14":24.95,"sma_20":111.63,"sma_60":116.84,"sma_120":116.71},{"date":"2025-10-20","open":103.9,"high":104.43,"low":103.22,"close":103.83,"volume":3635300,"rsi_14":28.3,"sma_20":111.18,"sma_60":116.64,"sma_120":116.65},{"date":"2025-10-21","open":104.22,"high":104.64,"low":103.45,"close":103.48,"volume":4254000,"rsi_14":29.39,"sma_20":110.7,"sma_60":116.38,"sma_120":116.62},{"date":"2025-10-22","open":104.42,"high":104.49,"low":103.09,"close":103.64,"volume":5151000,"rsi_14":32.53,"sma_20":110.18,"sma_60":116.1,"sma_120":116.57},{"date":"2025-10-23","open":105.88,"high":106.36,"low":104.65,"close":105.47,"volume":4603500,"rsi_14":39.76,"sma_20":109.72,"sma_60":115.88,"sma_120":116.55},{"date":"2025-10-24","open":105.39,"high":105.7,"low":103.75,"close":103.81,"volume":3133200,"rsi_14":36.2,"sma_20":109.17,"sma_60":115.65,"sma_120":116.53},{"date":"2025-10-27","open":104.49,"high":105.1,"low":103.8,"close":104.2,"volume":3795500,"rsi_14":37.89,"sma_20":108.84,"sma_60":115.49,"sma_120":116.51},{"date":"2025-10-28","open":104.18,"high":104.21,"low":103.08,"close":103.34,"volume":3064900,"rsi_14":35.61,"sma_20":108.53,"sma_60":115.3,"sma_120":116.5},{"date":"2025-10-29","open":103.13,"high":104.41,"low":103.13,"close":103.44,"volume":3740600,"rsi_14":29.81,"sma_20":108.27,"sma_60":115.11,"sma_120":116.47},{"date":"2025-10-30","open":103.02,"high":103.84,"low":102.4,"close":102.91,"volume":3698700,"rsi_14":38.5,"sma_20":108.02,"sma_60":114.92,"sma_120":116.42},{"date":"2025-10-31","open":103.0,"high":104.09,"low":102.67,"close":103.28,"volume":3965100,"rsi_14":30.75,"sma_20":107.77,"sma_60":114.75,"sma_120":116.35},{"date":"2025-11-03","open":103.35,"high":103.43,"low":101.39,"close":103.09,"volume":3749700,"rsi_14":32.02,"sma_20":107.53,"sma_60":114.57,"sma_120":116.26},{"date":"2025-11-04","open":101.48,"high":102.94,"low":101.46,"close":102.71,"volume":4758700,"rsi_14":32.39,"sma_20":107.27,"sma_60":114.38,"sma_120":116.17},{"date":"2025-11-05","open":102.52,"high":103.92,"low":102.22,"close":102.65,"volume":3636000,"rsi_14":37.53,"sma_20":107.01,"sma_60":114.17,"sma_120":116.08},{"date":"2025-11-06","open":103.02,"high":104.02,"low":102.28,"close":102.46,"volume":6018300,"rsi_14":41.78,"sma_20":106.66,"sma_60":113.93,"sma_120":116.0},{"date":"2025-11-07","open":103.66,"high":104.05,"low":101.0,"close":102.86,"volume":7053600,"rsi_14":43.53,"sma_20":106.53,"sma_60":113.69,"sma_120":115.93},{"date":"2025-11-10","open":103.35,"high":104.44,"low":101.88,"close":103.99,"volume":4811000,"rsi_14":53.14,"sma_20":106.37,"sma_60":113.48,"sma_120":115.88},{"date":"2025-11-11","open":104.7,"high":107.99,"low":104.68,"close":106.7,"volume":5666800,"rsi_14":64.16,"sma_20":106.38,"sma_60":113.34,"sma_120":115.86},{"date":"2025-11-12","open":105.96,"high":106.97,"low":105.67,"close":106.11,"volume":3397000,"rsi_14":53.37,"sma_20":106.39,"sma_60":113.2,"sma_120":115.84},{"date":"2025-11-13","open":106.72,"high":107.85,"low":106.13,"close":106.6,"volume":3077600,"rsi_14":66.67,"sma_20":106.48,"sma_60":113.04,"sma_120":115.83},{"date":"2025-11-14","open":106.8,"high":107.93,"low":105.83,"close":107.73,"volume":3721200,"rsi_14":69.38,"sma_20":106.69,"sma_60":112.91,"sma_120":115.83},{"date":"2025-11-17","open":107.86,"high":108.43,"low":106.0,"close":106.83,"volume":3410800,"rsi_14":69.08,"sma_20":106.85,"sma_60":112.72,"sma_120":115.82},{"date":"2025-11-18","open":106.02,"high":107.11,"low":105.26,"close":106.92,"volume":2720900,"rsi_14":69.05,"sma_20":107.02,"sma_60":112.52,"sma_120":115.82},{"date":"2025-11-19","open":104.7,"high":104.85,"low":103.5,"close":104.5,"volume":3337700,"rsi_14":57.21,"sma_20":107.07,"sma_60":112.28,"sma_120":115.8},{"date":"2025-11-20","open":104.95,"high":106.95,"low":103.21,"close":103.5,"volume":3833500,"rsi_14":50.96,"sma_20":106.97,"sma_60":112.0,"sma_120":115.76},{"date":"2025-11-21","open":103.24,"high":105.24,"low":102.69,"close":104.38,"volume":3794200,"rsi_14":55.26,"sma_20":107.0,"sma_60":111.71,"sma_120":115.71},{"date":"2025-11-24","open":103.78,"high":104.46,"low":101.93,"close":104.01,"volume":4095200,"rsi_14":55.26,"sma_20":106.99,"sma_60":111.41,"sma_120":115.68},{"date":"2025-11-25","open":103.01,"high":103.48,"low":102.08,"close":102.92,"volume":3170700,"rsi_14":51.02,"sma_20":106.97,"sma_60":111.06,"sma_120":115.63},{"date":"2025-11-26","open":103.05,"high":104.34,"low":102.92,"close":103.63,"volume":2650300,"rsi_14":54.21,"sma_20":106.98,"sma_60":110.82,"sma_120":115.56},{"date":"2025-11-28","open":103.54,"high":105.83,"low":103.37,"close":105.24,"volume":1530700,"rsi_14":57.88,"sma_20":107.1,"sma_60":110.6,"sma_120":115.51},{"date":"2025-12-01","open":105.56,"high":107.45,"low":105.29,"close":107.06,"volume":4119500,"rsi_14":59.7,"sma_20":107.29,"sma_60":110.46,"sma_120":115.44},{"date":"2025-12-02","open":106.84,"high":107.0,"low":105.45,"close":106.42,"volume":3638300,"rsi_14":49.0,"sma_20":107.46,"sma_60":110.31,"sma_120":115.35},{"date":"2025-12-03","open":107.37,"high":109.16,"low":107.05,"close":108.81,"volume":3922100,"rsi_14":58.71,"sma_20":107.77,"sma_60":110.22,"sma_120":115.28},{"date":"2025-12-04","open":109.02,"high":109.97,"low":108.59,"close":109.45,"volume":3533600,"rsi_14":59.09,"sma_20":108.12,"sma_60":110.08,"sma_120":115.17},{"date":"2025-12-05","open":109.11,"high":111.49,"low":109.11,"close":109.46,"volume":3128800,"rsi_14":55.94,"sma_20":108.48,"sma_60":109.95,"sma_120":115.07},{"date":"2025-12-08","open":108.34,"high":109.6,"low":107.41,"close":107.94,"volume":4161900,"rsi_14":53.67,"sma_20":108.74,"sma_60":109.83,"sma_120":114.96},{"date":"2025-12-09","open":107.34,"high":108.53,"low":106.64,"close":106.74,"volume":3083300,"rsi_14":49.46,"sma_20":108.88,"sma_60":109.69,"sma_120":114.84},{"date":"2025-12-10","open":106.68,"high":108.88,"low":105.0,"close":108.74,"volume":4705800,"rsi_14":63.36,"sma_20":108.99,"sma_60":109.53,"sma_120":114.72},{"date":"2025-12-11","open":108.16,"high":109.03,"low":106.56,"close":106.86,"volume":3403800,"rsi_14":60.04,"sma_20":109.02,"sma_60":109.36,"sma_120":114.62},{"date":"2025-12-12","open":107.69,"high":107.81,"low":105.11,"close":105.4,"volume":3438600,"rsi_14":52.93,"sma_20":108.96,"sma_60":109.19,"sma_120":114.51},{"date":"2025-12-15","open":105.57,"high":105.76,"low":102.27,"close":103.37,"volume":5005900,"rsi_14":48.3,"sma_20":108.74,"sma_60":109.02,"sma_120":114.4},{"date":"2025-12-16","open":102.62,"high":102.91,"low":99.23,"close":99.32,"volume":4435000,"rsi_14":41.79,"sma_20":108.35,"sma_60":108.8,"sma_120":114.24},{"date":"2025-12-17","open":99.54,"high":102.48,"low":99.42,"close":102.21,"volume":5374600,"rsi_14":47.04,"sma_20":108.11,"sma_60":108.61,"sma_120":114.1},{"date":"2025-12-18","open":101.69,"high":101.69,"low":99.65,"close":100.13,"volume":3928100,"rsi_14":39.59,"sma_20":107.89,"sma_60":108.38,"sma_120":113.96},{"date":"2025-12-19","open":99.91,"high":100.66,"low":99.13,"close":99.46,"volume":9611500,"rsi_14":33.79,"sma_20":107.68,"sma_60":108.12,"sma_120":113.8},{"date":"2025-12-22","open":100.64,"high":101.7,"low":100.32,"close":100.92,"volume":2969000,"rsi_14":38.65,"sma_20":107.5,"sma_60":107.89,"sma_120":113.64},{"date":"2025-12-23","open":101.19,"high":101.56,"low":100.75,"close":101.47,"volume":2334800,"rsi_14":33.62,"sma_20":107.37,"sma_60":107.73,"sma_120":113.48},{"date":"2025-12-24","open":101.38,"high":102.34,"low":101.0,"close":101.36,"volume":1647600,"rsi_14":31.52,"sma_20":107.29,"sma_60":107.6,"sma_120":113.35},{"date":"2025-12-26","open":101.2,"high":101.78,"low":100.57,"close":101.0,"volume":2224900,"rsi_14":30.98,"sma_20":107.16,"sma_60":107.47,"sma_120":113.18},{"date":"2025-12-29","open":101.79,"high":102.54,"low":101.51,"close":102.11,"volume":3053000,"rsi_14":36.64,"sma_20":107.0,"sma_60":107.37,"sma_120":113.03},{"date":"2025-12-30","open":102.78,"high":103.34,"low":102.69,"close":103.1,"volume":2819700,"rsi_14":41.59,"sma_20":106.8,"sma_60":107.29,"sma_120":112.9},{"date":"2025-12-31","open":103.12,"high":103.31,"low":102.08,"close":102.47,"volume":2377400,"rsi_14":34.55,"sma_20":106.59,"sma_60":107.19,"sma_120":112.75},{"date":"2026-01-02","open":102.46,"high":105.26,"low":101.81,"close":104.68,"volume":3799600,"rsi_14":44.7,"sma_20":106.38,"sma_60":107.14,"sma_120":112.62},{"date":"2026-01-05","open":103.75,"high":104.88,"low":99.81,"close":103.63,"volume":5158500,"rsi_14":45.63,"sma_20":106.08,"sma_60":107.07,"sma_120":112.51},{"date":"2026-01-06","open":103.96,"high":104.53,"low":101.77,"close":102.46,"volume":3766500,"rsi_14":47.65,"sma_20":105.73,"sma_60":106.95,"sma_120":112.39},{"date":"2026-01-07","open":102.11,"high":102.95,"low":99.94,"close":100.07,"volume":3104300,"rsi_14":52.13,"sma_20":105.32,"sma_60":106.86,"sma_120":112.26},{"date":"2026-01-08","open":100.02,"high":104.24,"low":100.02,"close":103.02,"volume":4383000,"rsi_14":52.28,"sma_20":105.13,"sma_60":106.79,"sma_120":112.16},{"date":"2026-01-09","open":103.37,"high":103.88,"low":102.18,"close":102.38,"volume":2502200,"rsi_14":56.92,"sma_20":104.81,"sma_60":106.72,"sma_120":112.06},{"date":"2026-01-12","open":102.92,"high":103.96,"low":101.83,"close":102.89,"volume":3249500,"rsi_14":60.62,"sma_20":104.6,"sma_60":106.67,"sma_120":111.96},{"date":"2026-01-13","open":103.56,"high":106.78,"low":103.55,"close":105.43,"volume":4088800,"rsi_14":63.1,"sma_20":104.6,"sma_60":106.68,"sma_120":111.87},{"date":"2026-01-14","open":106.0,"high":109.73,"low":105.95,"close":108.06,"volume":4405000,"rsi_14":67.07,"sma_20":104.84,"sma_60":106.76,"sma_120":111.8},{"date":"2026-01-15","open":106.12,"high":107.5,"low":104.82,"close":105.41,"volume":4638200,"rsi_14":59.28,"sma_20":105.16,"sma_60":106.79,"sma_120":111.71},{"date":"2026-01-16","open":104.81,"high":105.68,"low":102.73,"close":103.77,"volume":5649431,"rsi_14":49.69,"sma_20":106.97,"sma_60":110.55,"sma_120":115.49},{"date":"2026-01-20","open":105.2,"high":105.73,"low":103.44,"close":104.65,"volume":4914900,"rsi_14":53.21,"sma_20":105.36,"sma_60":106.77,"sma_120":111.44},{"date":"2026-01-21","open":106.84,"high":109.38,"low":105.05,"close":106.46,"volume":5964700,"rsi_14":54.73,"sma_20":105.67,"sma_60":106.77,"sma_120":111.33},{"date":"2026-01-22","open":105.88,"high":106.22,"low":103.72,"close":104.75,"volume":4561900,"rsi_14":52.49,"sma_20":105.82,"sma_60":106.77,"sma_120":111.21},{"date":"2026-01-23","open":106.35,"high":107.02,"low":105.25,"close":106.73,"volume":5302000,"rsi_14":52.03,"sma_20":106.03,"sma_60":106.8,"sma_120":111.14},{"date":"2026-01-26","open":108.06,"high":108.83,"low":104.89,"close":106.01,"volume":4806400,"rsi_14":52.72,"sma_20":106.22,"sma_60":106.83,"sma_120":111.06},{"date":"2026-01-27","open":106.79,"high":107.69,"low":105.21,"close":106.99,"volume":3149200,"rsi_14":57.03,"sma_20":106.47,"sma_60":106.87,"sma_120":110.99},{"date":"2026-01-28","open":107.89,"high":109.47,"low":107.41,"close":109.38,"volume":4990500,"rsi_14":66.59,"sma_20":106.79,"sma_60":106.96,"sma_120":110.94},{"date":"2026-01-29","open":112.15,"high":113.75,"low":110.34,"close":110.43,"volume":8827700,"rsi_14":63.81,"sma_20":107.11,"sma_60":107.07,"sma_120":110.91},{"date":"2026-01-30","open":109.86,"high":110.81,"low":108.21,"close":110.48,"volume":6757700,"rsi_14":65.69,"sma_20":107.47,"sma_60":107.17,"sma_120":110.87},{"date":"2026-02-02","open":107.15,"high":108.43,"low":105.94,"close":106.81,"volume":8259500,"rsi_14":55.67,"sma_20":107.53,"sma_60":107.23,"sma_120":110.8},{"date":"2026-02-03","open":106.44,"high":109.24,"low":105.42,"close":108.8,"volume":4563700,"rsi_14":54.67,"sma_20":107.74,"sma_60":107.31,"sma_120":110.74},{"date":"2026-02-04","open":109.59,"high":113.28,"low":109.35,"close":112.98,"volume":4824500,"rsi_14":57.24,"sma_20":108.22,"sma_60":107.48,"sma_120":110.7},{"date":"2026-02-05","open":111.94,"high":112.78,"low":109.63,"close":110.83,"volume":4253900,"rsi_14":58.41,"sma_20":108.72,"sma_60":107.59,"sma_120":110.64},{"date":"2026-02-06","open":111.12,"high":113.09,"low":110.35,"close":112.02,"volume":2533200,"rsi_14":66.69,"sma_20":109.13,"sma_60":107.71,"sma_120":110.6},{"date":"2026-02-09","open":111.71,"high":112.95,"low":111.59,"close":112.19,"volume":3372200,"rsi_14":65.71,"sma_20":109.57,"sma_60":107.79,"sma_120":110.56},{"date":"2026-02-10","open":111.89,"high":112.32,"low":110.5,"close":111.04,"volume":5403831,"rsi_14":64.71,"sma_20":107.31,"sma_60":110.47,"sma_120":115.45},{"date":"2026-02-11","open":112.92,"high":116.56,"low":112.2,"close":116.48,"volume":5338036,"rsi_14":68.74,"sma_20":107.94,"sma_60":110.48,"sma_120":115.43},{"date":"2026-02-12","open":116.92,"high":116.92,"low":113.24,"close":116.11,"volume":8307130,"rsi_14":69.44,"sma_20":108.57,"sma_60":110.48,"sma_120":115.41},{"date":"2026-02-13","open":116.2,"high":119.33,"low":116.2,"close":118.95,"volume":4864216,"rsi_14":72.26,"sma_20":109.35,"sma_60":110.49,"sma_120":115.37},{"date":"2026-02-17","open":119.96,"high":120.5,"low":115.98,"close":117.99,"volume":5157541,"rsi_14":68.45,"sma_20":110.09,"sma_60":110.49,"sma_120":115.34},{"date":"2026-02-18","open":119.85,"high":120.82,"low":118.48,"close":120.47,"volume":5583200,"rsi_14":70.21,"sma_20":112.97,"sma_60":108.74,"sma_120":110.51},{"date":"2026-02-19","open":121.68,"high":124.34,"low":121.17,"close":122.04,"volume":5672300,"rsi_14":70.78,"sma_20":113.76,"sma_60":109.04,"sma_120":110.52},{"date":"2026-02-20","open":121.78,"high":122.17,"low":120.21,"close":121.27,"volume":6052783,"rsi_14":74.39,"sma_20":110.97,"sma_60":110.57,"sma_120":115.33},{"date":"2026-02-23","open":121.73,"high":122.9,"low":119.65,"close":120.51,"volume":3854100,"rsi_14":76.57,"sma_20":115.29,"sma_60":109.57,"sma_120":110.49},{"date":"2026-02-24","open":120.96,"high":122.17,"low":119.23,"close":121.88,"volume":6261512,"rsi_14":75.0,"sma_20":111.84,"sma_60":110.68,"sma_120":115.33},{"date":"2026-02-25","open":122.59,"high":123.42,"low":118.95,"close":120.7,"volume":7371733,"rsi_14":78.0,"sma_20":112.49,"sma_60":110.7,"sma_120":115.31},{"date":"2026-02-26","open":119.81,"high":121.8,"low":117.5,"close":119.35,"volume":5101551,"rsi_14":77.27,"sma_20":113.12,"sma_60":110.73,"sma_120":115.3},{"date":"2026-02-27","open":120.7,"high":122.49,"low":118.7,"close":122.25,"volume":6899651,"rsi_14":78.8,"sma_20":113.86,"sma_60":110.82,"sma_120":115.33},{"date":"2026-03-02","open":124.64,"high":126.84,"low":122.29,"close":126.75,"volume":9044398,"rsi_14":82.56,"sma_20":114.77,"sma_60":111.03,"sma_120":115.4},{"date":"2026-03-03","open":127.92,"high":129.38,"low":125.01,"close":126.12,"volume":8107000,"rsi_14":83.65,"sma_20":115.7,"sma_60":111.24,"sma_120":115.46},{"date":"2026-03-04","open":123.84,"high":126.15,"low":122.36,"close":125.94,"volume":5101767,"rsi_14":71.55,"sma_20":120.59,"sma_60":111.47,"sma_120":110.78},{"date":"2026-03-05","open":127.17,"high":130.06,"low":127.17,"close":129.1,"volume":6534914,"rsi_14":76.1,"sma_20":121.4,"sma_60":111.78,"sma_120":110.87},{"date":"2026-03-06","open":130.85,"high":132.03,"low":128.85,"close":129.47,"volume":6926042,"rsi_14":73.57,"sma_20":122.35,"sma_60":112.13,"sma_120":110.98},{"date":"2026-03-09","open":131.67,"high":132.41,"low":128.31,"close":129.73,"volume":7595781,"rsi_14":76.85,"sma_20":123.24,"sma_60":112.5,"sma_120":111.1},{"date":"2026-03-10","open":128.19,"high":128.91,"low":125.05,"close":126.01,"volume":6665738,"rsi_14":62.11,"sma_20":123.95,"sma_60":112.77,"sma_120":111.15},{"date":"2026-03-11","open":127.22,"high":130.68,"low":126.62,"close":130.56,"volume":5434932,"rsi_14":66.44,"sma_20":124.93,"sma_60":113.16,"sma_120":111.26},{"date":"2026-03-12","open":131.44,"high":134.11,"low":131.04,"close":131.08,"volume":5807495,"rsi_14":69.15,"sma_20":125.68,"sma_60":113.58,"sma_120":111.38},{"date":"2026-03-13","open":131.4,"high":132.11,"low":130.81,"close":131.63,"volume":4135019,"rsi_14":71.01,"sma_20":125.48,"sma_60":113.49,"sma_120":116.09},{"date":"2026-03-16","open":131.82,"high":133.5,"low":130.45,"close":132.53,"volume":3926250,"rsi_14":71.17,"sma_20":126.57,"sma_60":113.89,"sma_120":116.2},{"date":"2026-03-17","open":132.82,"high":134.84,"low":131.79,"close":133.72,"volume":4224013,"rsi_14":76.49,"sma_20":127.95,"sma_60":115.1,"sma_120":111.86},{"date":"2026-03-18","open":134.98,"high":135.78,"low":134.29,"close":135.49,"volume":4689998,"rsi_14":81.98,"sma_20":128.71,"sma_60":115.68,"sma_120":112.03},{"date":"2026-03-19","open":136.9,"high":138.3,"low":135.58,"close":136.77,"volume":5381281,"rsi_14":80.79,"sma_20":129.46,"sma_60":116.3,"sma_120":112.21},{"date":"2026-03-20","open":137.3,"high":138.84,"low":136.21,"close":136.69,"volume":15690064,"rsi_14":75.84,"sma_20":130.24,"sma_60":116.88,"sma_120":112.39},{"date":"2026-03-23","open":133.85,"high":139.06,"low":133.31,"close":137.62,"volume":5327420,"rsi_14":79.62,"sma_20":131.11,"sma_60":116.2,"sma_120":116.93},{"date":"2026-03-24","open":137.74,"high":141.61,"low":137.74,"close":140.43,"volume":4123911,"rsi_14":82.91,"sma_20":132.04,"sma_60":116.75,"sma_120":117.14},{"date":"2026-03-25","open":139.83,"high":141.43,"low":138.92,"close":141.1,"volume":3538162,"rsi_14":80.85,"sma_20":133.08,"sma_60":117.32,"sma_120":117.36},{"date":"2026-03-26","open":142.19,"high":146.51,"low":142.06,"close":145.32,"volume":4087684,"rsi_14":83.88,"sma_20":134.39,"sma_60":117.97,"sma_120":117.61},{"date":"2026-03-27","open":145.44,"high":147.89,"low":144.75,"close":147.36,"volume":4102951,"rsi_14":85.04,"sma_20":135.67,"sma_60":118.67,"sma_120":117.86},{"date":"2026-03-30","open":148.8,"high":149.63,"low":147.19,"close":147.68,"volume":4965973,"rsi_14":99.59,"sma_20":136.73,"sma_60":119.4,"sma_120":118.12},{"date":"2026-03-31","open":146.8,"high":149.06,"low":139.66,"close":142.44,"volume":6302489,"rsi_14":76.42,"sma_20":137.56,"sma_60":120.03,"sma_120":118.34},{"date":"2026-04-01","open":138.84,"high":140.48,"low":136.42,"close":138.35,"volume":5707631,"rsi_14":63.79,"sma_20":138.18,"sma_60":120.61,"sma_120":118.49},{"date":"2026-04-02","open":142.61,"high":144.83,"low":138.82,"close":140.54,"volume":2879475,"rsi_14":66.06,"sma_20":138.77,"sma_60":121.22,"sma_120":118.66},{"date":"2026-04-06","open":140.42,"high":141.59,"low":139.74,"close":140.94,"volume":2664628,"rsi_14":65.46,"sma_20":139.35,"sma_60":121.8,"sma_120":118.84},{"date":"2026-04-07","open":141.68,"high":144.67,"low":141.53,"close":142.1,"volume":4427040,"rsi_14":65.47,"sma_20":139.99,"sma_60":122.43,"sma_120":119.04},{"date":"2026-04-08","open":133.44,"high":137.32,"low":131.04,"close":137.0,"volume":5852567,"rsi_14":52.42,"sma_20":140.54,"sma_60":122.97,"sma_120":119.23},{"date":"2026-04-09","open":137.7,"high":139.35,"low":133.22,"close":134.57,"volume":5204111,"rsi_14":46.33,"sma_20":140.74,"sma_60":123.48,"sma_120":119.39},{"date":"2026-04-10","open":133.02,"high":135.02,"low":132.32,"close":134.18,"volume":3092105,"rsi_14":46.12,"sma_20":140.9,"sma_60":123.98,"sma_120":119.54},{"date":"2026-04-13","open":136.73,"high":137.32,"low":133.6,"close":134.94,"volume":3754964,"rsi_14":45.69,"sma_20":141.06,"sma_60":124.51,"sma_120":119.71},{"date":"2026-04-14","open":132.89,"high":133.07,"low":130.76,"close":131.62,"volume":2897831,"rsi_14":36.38,"sma_20":141.02,"sma_60":124.97,"sma_120":119.86},{"date":"2026-04-15","open":130.88,"high":132.12,"low":129.93,"close":130.44,"volume":3019913,"rsi_14":33.78,"sma_20":140.86,"sma_60":125.41,"sma_120":119.99},{"date":"2026-04-16","open":130.65,"high":133.77,"low":130.2,"close":133.1,"volume":5795532,"rsi_14":28.08,"sma_20":140.68,"sma_60":125.89,"sma_120":120.14},{"date":"2026-04-17","open":125.4,"high":128.07,"low":123.41,"close":127.5,"volume":7249395,"rsi_14":19.23,"sma_20":140.16,"sma_60":126.28,"sma_120":120.22},{"date":"2026-04-20","open":127.79,"high":129.18,"low":127.09,"close":128.23,"volume":4408938,"rsi_14":20.3,"sma_20":139.69,"sma_60":126.68,"sma_120":120.31},{"date":"2026-04-21","open":128.95,"high":131.95,"low":128.26,"close":131.47,"volume":3480440,"rsi_14":31.48,"sma_20":139.32,"sma_60":127.13,"sma_120":120.41},{"date":"2026-04-22","open":132.44,"high":133.22,"low":130.74,"close":132.05,"volume":4856266,"rsi_14":37.26,"sma_20":138.85,"sma_60":127.58,"sma_120":120.53},{"date":"2026-04-23","open":132.92,"high":134.12,"low":131.93,"close":132.9,"volume":4624312,"rsi_14":34.26,"sma_20":138.38,"sma_60":127.98,"sma_120":120.66},{"date":"2026-04-24","open":132.36,"high":132.72,"low":130.99,"close":132.17,"volume":2985948,"rsi_14":32.34,"sma_20":137.66,"sma_60":128.39,"sma_120":120.79},{"date":"2026-04-27","open":132.8,"high":134.27,"low":131.94,"close":132.26,"volume":2388666,"rsi_14":29.69,"sma_20":136.85,"sma_60":128.79,"sma_120":120.92},{"date":"2026-04-28","open":134.72,"high":135.22,"low":133.09,"close":134.8,"volume":3589747,"rsi_14":43.26,"sma_20":136.14,"sma_60":129.21,"sma_120":121.06},{"date":"2026-04-29","open":136.54,"high":138.19,"low":135.54,"close":138.11,"volume":3099513,"rsi_14":55.05,"sma_20":135.87,"sma_60":129.71,"sma_120":121.21},{"date":"2026-04-30","open":135.74,"high":139.95,"low":135.02,"close":139.55,"volume":3809498,"rsi_14":58.35,"sma_20":135.87,"sma_60":130.22,"sma_120":121.37},{"date":"2026-05-01","open":138.88,"high":139.09,"low":135.48,"close":137.94,"volume":2618921,"rsi_14":53.67,"sma_20":135.69,"sma_60":130.76,"sma_120":121.52},{"date":"2026-05-04","open":138.84,"high":141.47,"low":137.59,"close":140.58,"volume":3321642,"rsi_14":65.22,"sma_20":135.62,"sma_60":131.35,"sma_120":121.67},{"date":"2026-05-05","open":139.66,"high":141.82,"low":139.0,"close":139.8,"volume":3985872,"rsi_14":66.31,"sma_20":135.45,"sma_60":131.91,"sma_120":121.81},{"date":"2026-05-06","open":135.02,"high":136.68,"low":132.42,"close":133.72,"volume":5781872,"rsi_14":50.87,"sma_20":135.22,"sma_60":132.38,"sma_120":121.89},{"date":"2026-05-07","open":129.97,"high":130.5,"low":127.9,"close":129.94,"volume":5807885,"rsi_14":54.24,"sma_20":134.94,"sma_60":132.8,"sma_120":121.93},{"date":"2026-05-08","open":129.59,"high":130.61,"low":128.26,"close":129.09,"volume":3593604,"rsi_14":51.53,"sma_20":134.64,"sma_60":133.2,"sma_120":122.01},{"date":"2026-05-11","open":130.66,"high":132.52,"low":129.97,"close":132.35,"volume":3366804,"rsi_14":51.56,"sma_20":134.45,"sma_60":133.67,"sma_120":122.11},{"date":"2026-05-12","open":133.15,"high":133.64,"low":131.34,"close":133.16,"volume":3675095,"rsi_14":51.89,"sma_20":134.48,"sma_60":134.02,"sma_120":122.25},{"date":"2026-05-13","open":133.18,"high":134.21,"low":131.69,"close":133.95,"volume":2595021,"rsi_14":51.77,"sma_20":134.61,"sma_60":134.3,"sma_120":122.39},{"date":"2026-05-14","open":133.53,"high":135.96,"low":133.03,"close":135.01,"volume":2771514,"rsi_14":54.79,"sma_20":134.7,"sma_60":134.6,"sma_120":122.54},{"date":"2026-05-15","open":137.49,"high":139.37,"low":136.61,"close":139.24,"volume":2995984,"rsi_14":60.54,"sma_20":135.3,"sma_60":134.93,"sma_120":122.71},{"date":"2026-05-18","open":137.93,"high":142.96,"low":137.2,"close":141.95,"volume":3156336,"rsi_14":60.75,"sma_20":135.99,"sma_60":135.32,"sma_120":122.9},{"date":"2026-05-19","open":143.31,"high":143.6,"low":141.6,"close":143.26,"volume":3109691,"rsi_14":58.17,"sma_20":136.58,"sma_60":135.67,"sma_120":123.12},{"date":"2026-05-20","open":142.83,"high":144.65,"low":139.2,"close":140.6,"volume":3499049,"rsi_14":51.63,"sma_20":137.01,"sma_60":135.97,"sma_120":123.32},{"date":"2026-05-21","open":142.25,"high":142.61,"low":138.08,"close":138.97,"volume":2494478,"rsi_14":51.52,"sma_20":137.31,"sma_60":136.26,"sma_120":123.48},{"date":"2026-05-22","open":139.15,"high":140.82,"low":138.26,"close":140.2,"volume":2517107,"rsi_14":49.4,"sma_20":137.72,"sma_60":136.59,"sma_120":123.66},{"date":"2026-05-26","open":138.88,"high":140.1,"low":135.12,"close":135.21,"volume":3134380,"rsi_14":43.54,"sma_20":137.87,"sma_60":136.79,"sma_120":123.81},{"date":"2026-05-27","open":132.95,"high":135.44,"low":131.86,"close":133.33,"volume":2769405,"rsi_14":49.46,"sma_20":137.8,"sma_60":136.89,"sma_120":123.96},{"date":"2026-05-28","open":135.27,"high":135.62,"low":132.94,"close":133.61,"volume":3212833,"rsi_14":56.65,"sma_20":137.57,"sma_60":137.0,"sma_120":124.12},{"date":"2026-05-29","open":131.78,"high":133.43,"low":131.19,"close":132.41,"volume":7668497,"rsi_14":56.02,"sma_20":137.21,"sma_60":137.09,"sma_120":124.27},{"date":"2026-06-01","open":134.02,"high":137.11,"low":133.94,"close":135.63,"volume":3025355,"rsi_14":55.93,"sma_20":137.09,"sma_60":137.18,"sma_120":124.43},{"date":"2026-06-02","open":135.44,"high":138.23,"low":135.23,"close":137.58,"volume":2963551,"rsi_14":57.61,"sma_20":136.94,"sma_60":137.3,"sma_120":124.61},{"date":"2026-06-03","open":138.61,"high":141.88,"low":137.88,"close":140.48,"volume":3046549,"rsi_14":60.47,"sma_20":136.98,"sma_60":137.47,"sma_120":124.81},{"date":"2026-06-04","open":139.24,"high":140.3,"low":138.25,"close":139.86,"volume":2107121,"rsi_14":57.98,"sma_20":137.29,"sma_60":137.69,"sma_120":125.04},{"date":"2026-06-05","open":139.95,"high":140.67,"low":136.63,"close":136.78,"volume":2750297,"rsi_14":45.85,"sma_20":137.63,"sma_60":137.77,"sma_120":125.26},{"date":"2026-06-08","open":138.18,"high":141.35,"low":137.74,"close":139.14,"volume":2387944,"rsi_14":45.18,"sma_20":138.14,"sma_60":137.89,"sma_120":125.5},{"date":"2026-06-09","open":138.35,"high":138.6,"low":134.56,"close":136.34,"volume":3740412,"rsi_14":38.75,"sma_20":138.34,"sma_60":137.95,"sma_120":125.72},{"date":"2026-06-10","open":137.78,"high":141.41,"low":137.65,"close":139.26,"volume":3266002,"rsi_14":47.92,"sma_20":138.65,"sma_60":138.05,"sma_120":125.97},{"date":"2026-06-11","open":140.93,"high":140.96,"low":135.44,"close":135.54,"volume":3142046,"rsi_14":44.82,"sma_20":138.72,"sma_60":138.06,"sma_120":126.18},{"date":"2026-06-12","open":134.58,"high":137.82,"low":133.47,"close":135.66,"volume":3652897,"rsi_14":42.84,"sma_20":138.76,"sma_60":138.05,"sma_120":126.4},{"date":"2026-06-15","open":130.01,"high":132.89,"low":128.78,"close":131.02,"volume":4867857,"rsi_14":43.37,"sma_20":138.34,"sma_60":137.93,"sma_120":126.58},{"date":"2026-06-16","open":128.67,"high":131.14,"low":128.33,"close":131.09,"volume":3571929,"rsi_14":46.28,"sma_20":137.8,"sma_60":137.82,"sma_120":126.75},{"date":"2026-06-17","open":130.64,"high":132.99,"low":130.05,"close":132.29,"volume":6250318,"rsi_14":47.87,"sma_20":137.24,"sma_60":137.72,"sma_120":126.96},{"date":"2026-06-18","open":131.1,"high":131.46,"low":128.13,"close":129.04,"volume":12213411,"rsi_14":44.79,"sma_20":136.66,"sma_60":137.51,"sma_120":127.13},{"date":"2026-06-22","open":130.09,"high":131.91,"low":128.98,"close":131.87,"volume":3972706,"rsi_14":44.2,"sma_20":136.3,"sma_60":137.33,"sma_120":127.33},{"date":"2026-06-23","open":131.12,"high":134.24,"low":130.66,"close":133.92,"volume":4738333,"rsi_14":44.4,"sma_20":135.99,"sma_60":137.12,"sma_120":127.54},{"date":"2026-06-24","open":131.16,"high":133.96,"low":129.66,"close":133.48,"volume":5064695,"rsi_14":38.43,"sma_20":135.9,"sma_60":136.87,"sma_120":127.77},{"date":"2026-06-25","open":131.93,"high":133.57,"low":131.24,"close":132.62,"volume":4439585,"rsi_14":38.13,"sma_20":135.87,"sma_60":136.6,"sma_120":128.0},{"date":"2026-06-26","open":132.46,"high":133.51,"low":130.95,"close":131.64,"volume":5518236,"rsi_14":40.85,"sma_20":135.76,"sma_60":136.4,"sma_120":128.22},{"date":"2026-06-29","open":131.73,"high":133.59,"low":130.67,"close":130.98,"volume":3057751,"rsi_14":34.63,"sma_20":135.69,"sma_60":136.26,"sma_120":128.43},{"date":"2026-06-30","open":130.24,"high":131.85,"low":128.61,"close":128.79,"volume":4245264,"rsi_14":35.4,"sma_20":135.35,"sma_60":136.04,"sma_120":128.63},{"date":"2026-07-01","open":128.07,"high":129.82,"low":126.38,"close":127.66,"volume":2976809,"rsi_14":25.96,"sma_20":134.85,"sma_60":135.8,"sma_120":128.8},{"date":"2026-07-02","open":128.54,"high":130.08,"low":128.54,"close":129.83,"volume":2881684,"rsi_14":37.34,"sma_20":134.31,"sma_60":135.58,"sma_120":129.0},{"date":"2026-07-06","open":128.84,"high":129.64,"low":128.14,"close":128.45,"volume":2346248,"rsi_14":34.9,"sma_20":133.74,"sma_60":135.42,"sma_120":129.19},{"date":"2026-07-07","open":129.24,"high":133.94,"low":129.24,"close":133.57,"volume":2673214,"rsi_14":55.15,"sma_20":133.57,"sma_60":135.38,"sma_120":129.43},{"date":"2026-07-08","open":135.63,"high":138.21,"low":133.94,"close":136.59,"volume":4347549,"rsi_14":60.08,"sma_20":133.45,"sma_60":135.41,"sma_120":129.69},{"date":"2026-07-09","open":135.06,"high":135.67,"low":132.13,"close":132.57,"volume":3414541,"rsi_14":50.48,"sma_20":133.26,"sma_60":135.35,"sma_120":129.93},{"date":"2026-07-10","open":133.57,"high":134.04,"low":131.59,"close":133.13,"volume":1864684,"rsi_14":57.47,"sma_20":132.95,"sma_60":135.36,"sma_120":130.16},{"date":"2026-07-13","open":135.31,"high":139.37,"low":135.31,"close":138.6,"volume":3810520,"rsi_14":61.21,"sma_20":133.1,"sma_60":135.48,"sma_120":130.45},{"date":"2026-07-14","open":138.58,"high":139.46,"low":135.59,"close":137.01,"volume":2896271,"rsi_14":55.25,"sma_20":133.17,"sma_60":135.54,"sma_120":130.72},{"date":"2026-07-15","open":136.87,"high":137.48,"low":134.23,"close":136.47,"volume":3209461,"rsi_14":55.07,"sma_20":133.45,"sma_60":135.69,"sma_120":130.99},{"date":"2026-07-16","open":137.3,"high":138.89,"low":136.96,"close":137.46,"volume":2501521,"rsi_14":58.04,"sma_20":133.76,"sma_60":135.85,"sma_120":131.27},{"date":"2026-07-17","open":139.27,"high":141.11,"low":138.7,"close":139.89,"volume":4240278,"rsi_14":61.98,"sma_20":134.1,"sma_60":135.97,"sma_120":131.55},{"date":"2026-07-20","open":138.84,"high":141.75,"low":138.49,"close":141.09,"volume":3405456,"rsi_14":64.8,"sma_20":134.66,"sma_60":136.11,"sma_120":131.84},{"date":"2026-07-21","open":142.14,"high":143.49,"low":141.34,"close":143.44,"volume":2674340,"rsi_14":72.03,"sma_20":135.19,"sma_60":136.27,"sma_120":132.13},{"date":"2026-07-22","open":145.24,"high":145.98,"low":143.93,"close":144.0,"volume":2826488,"rsi_14":75.18,"sma_20":135.64,"sma_60":136.45,"sma_120":132.42},{"date":"2026-07-23","open":147.02,"high":147.45,"low":145.28,"close":145.49,"volume":3138543,"rsi_14":74.62,"sma_20":136.19,"sma_60":136.65,"sma_120":132.72},{"date":"2026-07-24","open":144.0,"high":148.22,"low":144.0,"close":146.39,"volume":1981039,"rsi_14":78.92,"sma_20":136.83,"sma_60":136.83,"sma_120":133.02},{"date":"2026-07-27","open":143.0,"high":144.46,"low":140.0,"close":140.31,"volume":2521167,"rsi_14":59.46,"sma_20":137.22,"sma_60":136.85,"sma_120":133.28},{"date":"2026-07-28","open":141.07,"high":143.26,"low":138.91,"close":139.64,"volume":3292949,"rsi_14":53.67,"sma_20":137.6,"sma_60":136.84,"sma_120":133.53},{"date":"2026-07-29","open":144.93,"high":146.1,"low":143.5,"close":145.94,"volume":2558043,"rsi_14":70.56,"sma_20":138.41,"sma_60":136.95,"sma_120":133.85},{"date":"2026-07-30","open":143.73,"high":145.67,"low":142.44,"close":145.51,"volume":1630754,"rsi_14":69.01,"sma_20":139.26,"sma_60":137.02,"sma_120":134.18},{"date":"2026-07-31","open":146.84,"high":148.69,"low":144.9,"close":148.69,"volume":2916359,"rsi_14":66.34,"sma_20":140.15,"sma_60":137.15,"sma_120":134.53},{"date":"2026-08-03","open":145.01,"high":147.3,"low":144.08,"close":145.68,"volume":2775952,"rsi_14":63.17,"sma_20":140.97,"sma_60":137.33,"sma_120":135.28},{"date":"2026-08-04","open":142.79,"high":144.36,"low":140.94,"close":143.52,"volume":2979380,"rsi_14":59.84,"sma_20":141.42,"sma_60":137.54,"sma_120":135.54},{"date":"2026-08-05","open":143.5,"high":144.02,"low":134.07,"close":134.23,"volume":5655425,"rsi_14":44.6,"sma_20":141.25,"sma_60":137.61,"sma_120":135.67},{"date":"2026-08-06","open":136.55,"high":136.85,"low":134.74,"close":136.2,"volume":4245536},{"date":"2026-08-07","open":134.3,"high":136.49,"low":133.45,"close":134.74,"volume":3244612,"rsi_14":42.03,"sma_20":141.42,"sma_60":137.67,"sma_120":135.94},{"date":"2026-08-10","open":137.18,"high":142.61,"low":136.59,"close":142.22,"volume":3520803,"rsi_14":48.64,"sma_20":141.55,"sma_60":137.79,"sma_120":136.13},{"date":"2026-08-11","open":141.4,"high":143.42,"low":140.79,"close":143.4,"volume":2713136,"rsi_14":49.34,"sma_20":141.82,"sma_60":137.91,"sma_120":136.31},{"date":"2026-08-12","open":141.86,"high":143.24,"low":141.15,"close":143.14,"volume":2526047},{"date":"2026-08-13","open":141.02,"high":142.61,"low":140.48,"close":141.41,"volume":2755812,"rsi_14":44.49,"sma_20":142.25,"sma_60":137.94,"sma_120":136.62},{"date":"2026-08-14","open":142.32,"high":143.74,"low":141.31,"close":142.61,"volume":1927929,"rsi_14":52.85,"sma_20":142.38,"sma_60":137.91,"sma_120":136.79},{"date":"2026-08-17","open":142.77,"high":146.22,"low":142.31,"close":146.15,"volume":2037163,"rsi_14":57.54,"sma_20":142.64,"sma_60":137.98,"sma_120":136.98},{"date":"2026-08-18","open":148.04,"high":149.0,"low":146.66,"close":148.7,"volume":2076482,"rsi_14":53.5,"sma_20":142.9,"sma_60":138.13,"sma_120":137.19},{"date":"2026-08-19","open":149.86,"high":151.53,"low":148.75,"close":149.48,"volume":2543918},{"date":"2026-08-20","open":151.45,"high":153.67,"low":151.22,"close":152.19,"volume":2429144,"rsi_14":54.45,"sma_20":143.51,"sma_60":138.53,"sma_120":137.66},{"date":"2026-08-21","open":152.29,"high":153.44,"low":151.65,"close":153.05,"volume":3129335,"rsi_14":59.91,"sma_20":143.84,"sma_60":138.85,"sma_120":137.87},{"date":"2026-08-24","open":152.07,"high":153.38,"low":148.91,"close":150.21,"volume":2172683,"rsi_14":58.84,"sma_20":144.34,"sma_60":139.11,"sma_120":138.05},{"date":"2026-08-25","open":147.37,"high":149.14,"low":146.67,"close":146.83,"volume":2307238},{"date":"2026-08-26","open":144.0,"high":146.83,"low":143.65,"close":144.84,"volume":2827267,"rsi_14":63.52,"sma_20":144.64,"sma_60":139.47,"sma_120":138.33},{"date":"2026-08-27","open":144.53,"high":145.69,"low":142.76,"close":144.5,"volume":3246072,"rsi_14":65.82,"sma_20":144.59,"sma_60":139.57,"sma_120":138.43},{"date":"2026-08-28","open":144.75,"high":145.55,"low":143.12,"close":143.35,"volume":2688407,"rsi_14":52.31,"sma_20":144.32,"sma_60":139.6,"sma_120":138.53},{"date":"2026-08-31","open":146.3,"high":147.38,"low":143.89,"close":144.96,"volume":3263485,"rsi_14":53.13,"sma_20":144.29,"sma_60":139.66,"sma_120":138.67},{"date":"2026-09-01","open":147.61,"high":148.76,"low":145.8,"close":148.35,"volume":3783611},{"date":"2026-09-02","open":147.39,"high":149.12,"low":146.77,"close":148.96,"volume":3575229,"rsi_14":64.05,"sma_20":145.27,"sma_60":139.99,"sma_120":138.94},{"date":"2026-09-03","open":148.2,"high":149.04,"low":145.84,"close":145.96,"volume":2911905,"rsi_14":55.83,"sma_20":145.75,"sma_60":140.13,"sma_120":139.04},{"date":"2026-09-04","open":145.0,"high":145.99,"low":142.82,"close":145.19,"volume":2637134,"rsi_14":48.15,"sma_20":146.28,"sma_60":140.21,"sma_120":139.13},{"date":"2026-09-08","open":148.98,"high":148.98,"low":144.97,"close":145.36,"volume":2529111,"rsi_14":42.97,"sma_20":146.43,"sma_60":140.36,"sma_120":139.21},{"date":"2026-09-09","open":147.54,"high":148.17,"low":146.48,"close":147.01,"volume":2502885,"rsi_14":44.95,"sma_20":146.61,"sma_60":140.53,"sma_120":139.29},{"date":"2026-09-10","open":148.6,"high":148.99,"low":144.34,"close":147.46,"volume":3888622,"rsi_14":39.35,"sma_20":146.83,"sma_60":140.79,"sma_120":139.36},{"date":"2026-09-11","open":146.83,"high":148.04,"low":145.5,"close":147.36,"volume":3075723,"rsi_14":36.72,"sma_20":147.13,"sma_60":141.05,"sma_120":139.43},{"date":"2026-09-14","open":149.02,"high":152.0,"low":147.16,"close":148.54,"volume":3579945,"rsi_14":45.77,"sma_20":147.42,"sma_60":141.3,"sma_120":139.51},{"date":"2026-09-15","open":149.84,"high":154.16,"low":149.32,"close":153.74,"volume":3577657,"rsi_14":65.99,"sma_20":147.8,"sma_60":141.7,"sma_120":139.6},{"date":"2026-09-16","open":149.99,"high":150.96,"low":144.4,"close":144.93,"volume":4386547,"rsi_14":50.16,"sma_20":147.61,"sma_60":141.9,"sma_120":139.62},{"date":"2026-09-17","open":143.87,"high":145.75,"low":142.77,"close":145.47,"volume":2960331,"rsi_14":51.69,"sma_20":147.41,"sma_60":142.08,"sma_120":139.6},{"date":"2026-09-18","open":145.08,"high":145.68,"low":143.89,"close":144.23,"volume":8275001,"rsi_14":51.5,"sma_20":147.01,"sma_60":142.24,"sma_120":139.55},{"date":"2026-09-21","open":142.44,"high":143.31,"low":140.48,"close":141.38,"volume":2744819,"rsi_14":44.04,"sma_20":146.43,"sma_60":142.37,"sma_120":139.48},{"date":"2026-09-22","open":139.32,"high":141.23,"low":138.06,"close":139.52,"volume":3365925,"rsi_14":34.47,"sma_20":145.9,"sma_60":142.48,"sma_120":139.44},{"date":"2026-09-23","open":141.13,"high":142.82,"low":139.72,"close":141.84,"volume":2560829,"rsi_14":38.19,"sma_20":145.65,"sma_60":142.65,"sma_120":139.45},{"date":"2026-09-24","open":143.37,"high":144.08,"low":141.38,"close":142.86,"volume":2672040,"rsi_14":44.5,"sma_20":145.55,"sma_60":142.87,"sma_120":139.46},{"date":"2026-09-25","open":140.61,"high":141.78,"low":139.69,"close":140.35,"volume":2671000,"rsi_14":41.96,"sma_20":145.34,"sma_60":143.06,"sma_120":139.43},{"date":"2026-09-28","open":141.47,"high":141.47,"low":139.12,"close":139.73,"volume":2746278,"rsi_14":42.04,"sma_20":145.2,"sma_60":143.23,"sma_120":139.4},{"date":"2026-09-29","open":137.09,"high":139.36,"low":136.52,"close":138.76,"volume":2326226,"rsi_14":37.47,"sma_20":144.94,"sma_60":143.4,"sma_120":139.41},{"date":"2026-09-30","open":139.01,"high":139.08,"low":136.47,"close":136.88,"volume":3582633},{"date":"2026-10-01","open":137.1,"high":141.24,"low":136.64,"close":140.4,"volume":3149986,"rsi_14":41.16,"sma_20":144.03,"sma_60":143.51,"sma_120":139.46},{"date":"2026-10-02","open":138.85,"high":140.77,"low":138.57,"close":140.47,"volume":3599603,"rsi_14":39.19,"sma_20":143.8,"sma_60":143.64,"sma_120":139.5},{"date":"2026-10-05","open":141.27,"high":144.3,"low":139.14,"close":143.16,"volume":2523368,"rsi_14":34.23,"sma_20":143.74,"sma_60":143.81,"sma_120":139.58},{"date":"2026-10-06","open":142.24,"high":144.19,"low":141.8,"close":143.35,"volume":2826289},{"date":"2026-10-07","open":144.47,"high":146.08,"low":141.9,"close":143.29,"volume":2141431,"rsi_14":47.05,"sma_20":143.55,"sma_60":143.99,"sma_120":139.77},{"date":"2026-10-08","open":146.15,"high":147.97,"low":145.57,"close":147.56,"volume":2932037,"rsi_14":58.67,"sma_20":143.6,"sma_60":144.18,"sma_120":139.94},{"date":"2026-10-09","open":147.33,"high":148.97,"low":147.02,"close":147.21,"volume":2277820,"rsi_14":65.34,"sma_20":143.64,"sma_60":144.34,"sma_120":140.09},{"date":"2026-10-12","open":149.35,"high":150.43,"low":148.81,"close":149.54,"volume":2890463,"rsi_14":74.28,"sma_20":143.74,"sma_60":144.51,"sma_120":140.24},{"date":"2026-10-13","open":150.69,"high":152.4,"low":149.97,"close":152.19,"volume":2310846,"rsi_14":74.71,"sma_20":143.71,"sma_60":144.72,"sma_120":140.41},{"date":"2026-10-14","open":153.53,"high":153.89,"low":151.69,"close":153.2,"volume":2509002,"rsi_14":74.68,"sma_20":144.17,"sma_60":144.9,"sma_120":140.58},{"date":"2026-10-15","open":154.01,"high":154.01,"low":150.68,"close":151.64,"volume":2929106,"rsi_14":78.08,"sma_20":144.54,"sma_60":145.04,"sma_120":140.74},{"date":"2026-10-16","open":152.99,"high":158.37,"low":152.53,"close":158.01,"volume":5299558,"rsi_14":82.09,"sma_20":145.22,"sma_60":145.25,"sma_120":140.95},{"date":"2026-10-19","open":157.52,"high":159.0,"low":156.39,"close":157.65,"volume":2355962,"rsi_14":83.92,"sma_20":146.03,"sma_60":145.44,"sma_120":141.13},{"date":"2026-10-20","open":159.86,"high":159.93,"low":154.29,"close":157.91,"volume":2077639,"rsi_14":90.55,"sma_20":146.95,"sma_60":145.73,"sma_120":141.29},{"date":"2026-10-21","open":157.26,"high":159.34,"low":156.02,"close":157.88,"volume":2100461,"rsi_14":88.97,"sma_20":147.76,"sma_60":146.03,"sma_120":141.43},{"date":"2026-10-22","open":159.93,"high":160.31,"low":154.96,"close":157.96,"volume":2198985,"rsi_14":88.85,"sma_20":148.51,"sma_60":146.23,"sma_120":141.59}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13.46,"pbr":2.45,"per":11.74,"roa":4.97,"roe":8.55,"grade":"C","comment":"PER 11.74배, ROE 8.55%","revenue":26748000000.0,"analysis":"PER 11.7배입니다. ROE 8.6%입니다. 시가총액 841.34억. 매출 267.48억, 영업이익 104.51억.","eps_basis":"TTM","debt_ratio":0.25891287973889027,"market_cap":84134002599,"net_income":6876000000.0,"total_debt":8250000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":63.64,"total_assets":54783000000.0,"total_equity":31864000000.0,"profit_margin":25.71,"revenue_basis":"TTM","dividend_yield":3.03,"net_income_basis":"TTM","operating_income":10451104000.0,"operating_margin":39.07,"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 89 과매수 구간"],"backtest_top3":[],"current_price":157.96,"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":93.62},{"date":"2016-10-25","close":92.67},{"date":"2016-10-26","close":92.14},{"date":"2016-10-27","close":91.74},{"date":"2016-10-28","close":90.8},{"date":"2016-10-31","close":90.42},{"date":"2016-11-01","close":91.16},{"date":"2016-11-02","close":90.94},{"date":"2016-11-03","close":92.08},{"date":"2016-11-04","close":91.8},{"date":"2016-11-07","close":93.43},{"date":"2016-11-08","close":93.36},{"date":"2016-11-09","close":93.43},{"date":"2016-11-10","close":92.63},{"date":"2016-11-11","close":91.41},{"date":"2016-11-14","close":92.68},{"date":"2016-11-15","close":94.57},{"date":"2016-11-16","close":95.22},{"date":"2016-11-17","close":92.34},{"date":"2016-11-18","close":93.15},{"date":"2016-11-21","close":95.67},{"date":"2016-11-22","close":95.27},{"date":"2016-11-23","close":97.0},{"date":"2016-11-25","close":95.98},{"date":"2016-11-28","close":93.47},{"date":"2016-11-29","close":92.44},{"date":"2016-11-30","close":102.52},{"date":"2016-12-01","close":104.75},{"date":"2016-12-02","close":103.74},{"date":"2016-12-05","close":104.46},{"date":"2016-12-06","close":103.97},{"date":"2016-12-07","close":103.53},{"date":"2016-12-08","close":104.93},{"date":"2016-12-09","close":106.45},{"date":"2016-12-12","close":105.83},{"date":"2016-12-13","close":108.01},{"date":"2016-12-14","close":104.21},{"date":"2016-12-15","close":103.92},{"date":"2016-12-16","close":104.0},{"date":"2016-12-19","close":103.48},{"date":"2016-12-20","close":103.16},{"date":"2016-12-21","close":102.55},{"date":"2016-12-22","close":103.13},{"date":"2016-12-23","close":102.03},{"date":"2016-12-27","close":102.54},{"date":"2016-12-28","close":101.65},{"date":"2016-12-29","close":101.28},{"date":"2016-12-30","close":101.1},{"date":"2017-01-03","close":103.54},{"date":"2017-01-04","close":103.62},{"date":"2017-01-05","close":104.18},{"date":"2017-01-06","close":105.21},{"date":"2017-01-09","close":103.02},{"date":"2017-01-10","close":103.4},{"date":"2017-01-11","close":104.92},{"date":"2017-01-12","close":105.37},{"date":"2017-01-13","close":105.39},{"date":"2017-01-17","close":105.48},{"date":"2017-01-18","close":105.4},{"date":"2017-01-19","close":105.19},{"date":"2017-01-20","close":105.47},{"date":"2017-01-23","close":103.46},{"date":"2017-01-24","close":103.68},{"date":"2017-01-25","close":103.9},{"date":"2017-01-26","close":104.39},{"date":"2017-01-27","close":102.9},{"date":"2017-01-30","close":101.2},{"date":"2017-01-31","close":101.58},{"date":"2017-02-01","close":101.0},{"date":"2017-02-02","close":99.71},{"date":"2017-02-03","close":100.94},{"date":"2017-02-06","close":99.7},{"date":"2017-02-07","close":97.19},{"date":"2017-02-08","close":98.14},{"date":"2017-02-09","close":99.81},{"date":"2017-02-10","close":101.44},{"date":"2017-02-13","close":100.35},{"date":"2017-02-14","close":101.23},{"date":"2017-02-15","close":100.75},{"date":"2017-02-16","close":100.17},{"date":"2017-02-17","close":99.03},{"date":"2017-02-21","close":99.47},{"date":"2017-02-22","close":97.53},{"date":"2017-02-23","close":97.57},{"date":"2017-02-24","close":96.3},{"date":"2017-02-27","close":97.91},{"date":"2017-02-28","close":96.99},{"date":"2017-03-01","close":100.05},{"date":"2017-03-02","close":98.47},{"date":"2017-03-03","close":98.57},{"date":"2017-03-06","close":100.07},{"date":"2017-03-07","close":99.53},{"date":"2017-03-08","close":94.83},{"date":"2017-03-09","close":95.7},{"date":"2017-03-10","close":94.79},{"date":"2017-03-13","close":94.95},{"date":"2017-03-14","close":94.59},{"date":"2017-03-15","close":97.06},{"date":"2017-03-16","close":95.83},{"date":"2017-03-17","close":96.43},{"date":"2017-03-20","close":96.22},{"date":"2017-03-21","close":94.53},{"date":"2017-03-22","close":94.65},{"date":"2017-03-23","close":94.81},{"date":"2017-03-24","close":94.86},{"date":"2017-03-27","close":93.38},{"date":"2017-03-28","close":95.29},{"date":"2017-03-29","close":97.0},{"date":"2017-03-30","close":97.17},{"date":"2017-03-31","close":97.55},{"date":"2017-04-03","close":96.96},{"date":"2017-04-04","close":98.25},{"date":"2017-04-05","close":97.58},{"date":"2017-04-06","close":98.05},{"date":"2017-04-07","close":97.36},{"date":"2017-04-10","close":98.57},{"date":"2017-04-11","close":97.88},{"date":"2017-04-12","close":97.49},{"date":"2017-04-13","close":95.64},{"date":"2017-04-17","close":95.74},{"date":"2017-04-18","close":94.83},{"date":"2017-04-19","close":93.29},{"date":"2017-04-20","close":93.3},{"date":"2017-04-21","close":93.58},{"date":"2017-04-24","close":93.74},{"date":"2017-04-25","close":95.27},{"date":"2017-04-26","close":94.31},{"date":"2017-04-27","close":93.0},{"date":"2017-04-28","close":92.5},{"date":"2017-05-01","close":92.03},{"date":"2017-05-02","close":91.87},{"date":"2017-05-03","close":91.76},{"date":"2017-05-04","close":88.6},{"date":"2017-05-05","close":90.88},{"date":"2017-05-08","close":91.69},{"date":"2017-05-09","close":91.64},{"date":"2017-05-10","close":94.54},{"date":"2017-05-11","close":94.28},{"date":"2017-05-12","close":94.7},{"date":"2017-05-15","close":94.73},{"date":"2017-05-16","close":93.83},{"date":"2017-05-17","close":92.95},{"date":"2017-05-18","close":91.69},{"date":"2017-05-19","close":93.81},{"date":"2017-05-22","close":93.11},{"date":"2017-05-23","close":92.53},{"date":"2017-05-24","close":92.67},{"date":"2017-05-25","close":91.02},{"date":"2017-05-26","close":91.22},{"date":"2017-05-30","close":89.62},{"date":"2017-05-31","close":90.31},{"date":"2017-06-01","close":90.4},{"date":"2017-06-02","close":89.68},{"date":"2017-06-05","close":89.2},{"date":"2017-06-06","close":90.83},{"date":"2017-06-07","close":88.15},{"date":"2017-06-08","close":88.11},{"date":"2017-06-09","close":90.08},{"date":"2017-06-12","close":89.88},{"date":"2017-06-13","close":90.56},{"date":"2017-06-14","close":88.93},{"date":"2017-06-15","close":87.04},{"date":"2017-06-16","close":88.52},{"date":"2017-06-19","close":88.07},{"date":"2017-06-20","close":87.85},{"date":"2017-06-21","close":87.12},{"date":"2017-06-22","close":87.69},{"date":"2017-06-23","close":87.79},{"date":"2017-06-26","close":87.39},{"date":"2017-06-27","close":88.0},{"date":"2017-06-28","close":89.02},{"date":"2017-06-29","close":90.0},{"date":"2017-06-30","close":90.52},{"date":"2017-07-03","close":92.37},{"date":"2017-07-05","close":90.3},{"date":"2017-07-06","close":88.63},{"date":"2017-07-07","close":88.44},{"date":"2017-07-10","close":89.62},{"date":"2017-07-11","close":90.63},{"date":"2017-07-12","close":90.57},{"date":"2017-07-13","close":91.81},{"date":"2017-07-14","close":91.87},{"date":"2017-07-17","close":91.9},{"date":"2017-07-18","close":91.7},{"date":"2017-07-19","close":94.31},{"date":"2017-07-20","close":93.66},{"date":"2017-07-21","close":92.91},{"date":"2017-07-24","close":93.31},{"date":"2017-07-25","close":94.87},{"date":"2017-07-26","close":94.75},{"date":"2017-07-27","close":95.98},{"date":"2017-07-28","close":95.42},{"date":"2017-07-31","close":95.14},{"date":"2017-08-01","close":94.46},{"date":"2017-08-02","close":92.32},{"date":"2017-08-03","close":88.9},{"date":"2017-08-04","close":90.45},{"date":"2017-08-07","close":89.67},{"date":"2017-08-08","close":91.15},{"date":"2017-08-09","close":90.35},{"date":"2017-08-10","close":89.12},{"date":"2017-08-11","close":88.53},{"date":"2017-08-14","close":87.99},{"date":"2017-08-15","close":87.02},{"date":"2017-08-16","close":84.98},{"date":"2017-08-17","close":83.38},{"date":"2017-08-18","close":84.09},{"date":"2017-08-21","close":83.69},{"date":"2017-08-22","close":84.24},{"date":"2017-08-23","close":85.11},{"date":"2017-08-24","close":84.62},{"date":"2017-08-25","close":84.51},{"date":"2017-08-28","close":83.4},{"date":"2017-08-29","close":83.15},{"date":"2017-08-30","close":83.67},{"date":"2017-08-31","close":84.99},{"date":"2017-09-01","close":85.65},{"date":"2017-09-05","close":85.87},{"date":"2017-09-06","close":87.85},{"date":"2017-09-07","close":88.6},{"date":"2017-09-08","close":86.78},{"date":"2017-09-11","close":87.93},{"date":"2017-09-12","close":88.47},{"date":"2017-09-13","close":91.1},{"date":"2017-09-14","close":91.78},{"date":"2017-09-15","close":93.22},{"date":"2017-09-18","close":93.05},{"date":"2017-09-19","close":93.13},{"date":"2017-09-20","close":94.18},{"date":"2017-09-21","close":93.89},{"date":"2017-09-22","close":94.55},{"date":"2017-09-25","close":96.29},{"date":"2017-09-26","close":96.87},{"date":"2017-09-27","close":97.32},{"date":"2017-09-28","close":96.82},{"date":"2017-09-29","close":96.74},{"date":"2017-10-02","close":97.18},{"date":"2017-10-03","close":96.5},{"date":"2017-10-04","close":96.33},{"date":"2017-10-05","close":96.55},{"date":"2017-10-06","close":96.19},{"date":"2017-10-09","close":96.5},{"date":"2017-10-10","close":96.78},{"date":"2017-10-11","close":96.93},{"date":"2017-10-12","close":96.65},{"date":"2017-10-13","close":96.62},{"date":"2017-10-16","close":97.21},{"date":"2017-10-17","close":97.45},{"date":"2017-10-18","close":96.66},{"date":"2017-10-19","close":95.76},{"date":"2017-10-20","close":96.84},{"date":"2017-10-23","close":96.97},{"date":"2017-10-24","close":96.48},{"date":"2017-10-25","close":96.15},{"date":"2017-10-26","close":96.92},{"date":"2017-10-27","close":98.47},{"date":"2017-10-30","close":99.53},{"date":"2017-10-31","close":99.87},{"date":"2017-11-01","close":102.29},{"date":"2017-11-02","close":102.95},{"date":"2017-11-03","close":104.5},{"date":"2017-11-06","close":106.96},{"date":"2017-11-07","close":106.09},{"date":"2017-11-08","close":104.33},{"date":"2017-11-09","close":104.78},{"date":"2017-11-10","close":104.58},{"date":"2017-11-13","close":104.46},{"date":"2017-11-14","close":102.47},{"date":"2017-11-15","close":101.36},{"date":"2017-11-16","close":101.43},{"date":"2017-11-17","close":101.64},{"date":"2017-11-20","close":101.44},{"date":"2017-11-21","close":101.66},{"date":"2017-11-22","close":101.59},{"date":"2017-11-24","close":101.66},{"date":"2017-11-27","close":99.82},{"date":"2017-11-28","close":99.84},{"date":"2017-11-29","close":100.5},{"date":"2017-11-30","close":102.32},{"date":"2017-12-01","close":102.91},{"date":"2017-12-04","close":101.05},{"date":"2017-12-05","close":100.9},{"date":"2017-12-06","close":98.86},{"date":"2017-12-07","close":99.72},{"date":"2017-12-08","close":100.39},{"date":"2017-12-11","close":101.21},{"date":"2017-12-12","close":100.28},{"date":"2017-12-13","close":99.94},{"date":"2017-12-14","close":99.64},{"date":"2017-12-15","close":98.55},{"date":"2017-12-18","close":99.91},{"date":"2017-12-19","close":101.43},{"date":"2017-12-20","close":103.54},{"date":"2017-12-21","close":106.35},{"date":"2017-12-22","close":107.11},{"date":"2017-12-26","close":109.41},{"date":"2017-12-27","close":108.36},{"date":"2017-12-28","close":108.45},{"date":"2017-12-29","close":107.91},{"date":"2018-01-02","close":79.8321},{"date":"2018-01-03","close":81.0226},{"date":"2018-01-04","close":81.0372},{"date":"2018-01-05","close":81.9283},{"date":"2018-01-08","close":82.3227},{"date":"2018-01-09","close":81.5923},{"date":"2018-01-10","close":81.8115},{"date":"2018-01-11","close":84.0976},{"date":"2018-01-12","close":84.5066},{"date":"2018-01-16","close":82.9398},{"date":"2018-01-17","close":83.0422},{"date":"2018-01-18","close":83.5616},{"date":"2018-01-19","close":83.6567},{"date":"2018-01-22","close":85.4487},{"date":"2018-01-23","close":86.1948},{"date":"2018-01-24","close":86.6556},{"date":"2018-01-25","close":85.9095},{"date":"2018-01-26","close":86.1363},{"date":"2018-01-29","close":85.2732},{"date":"2018-01-30","close":84.2418},{"date":"2018-01-31","close":84.1174},{"date":"2018-02-01","close":85.2293},{"date":"2018-02-02","close":82.5302},{"date":"2018-02-05","close":80.1383},{"date":"2018-02-06","close":79.1948},{"date":"2018-02-07","close":77.3734},{"date":"2018-02-08","close":73.9063},{"date":"2018-02-09","close":73.1968},{"date":"2018-02-12","close":75.4424},{"date":"2018-02-13","close":74.9523},{"date":"2018-02-14","close":78.0903},{"date":"2018-02-15","close":78.7705},{"date":"2018-02-16","close":78.734},{"date":"2018-02-20","close":78.968},{"date":"2018-02-21","close":77.3954},{"date":"2018-02-22","close":78.3317},{"date":"2018-02-23","close":79.6044},{"date":"2018-02-26","close":80.0872},{"date":"2018-02-27","close":78.2219},{"date":"2018-02-28","close":74.1843},{"date":"2018-03-01","close":74.0087},{"date":"2018-03-02","close":74.2062},{"date":"2018-03-05","close":74.4696},{"date":"2018-03-06","close":73.8844},{"date":"2018-03-07","close":73.782},{"date":"2018-03-08","close":73.5772},{"date":"2018-03-09","close":75.1937},{"date":"2018-03-12","close":73.6211},{"date":"2018-03-13","close":73.1822},{"date":"2018-03-14","close":73.0652},{"date":"2018-03-15","close":72.1582},{"date":"2018-03-16","close":73.4748},{"date":"2018-03-19","close":72.0265},{"date":"2018-03-20","close":74.1185},{"date":"2018-03-21","close":76.642},{"date":"2018-03-22","close":76.2836},{"date":"2018-03-23","close":77.432},{"date":"2018-03-26","close":78.6827},{"date":"2018-03-27","close":77.7757},{"date":"2018-03-28","close":75.9398},{"date":"2018-03-29","close":77.0004},{"date":"2018-04-02","close":75.2888},{"date":"2018-04-03","close":76.8541},{"date":"2018-04-04","close":76.1958},{"date":"2018-04-05","close":76.3494},{"date":"2018-04-06","close":74.5573},{"date":"2018-04-09","close":75.6179},{"date":"2018-04-10","close":78.7486},{"date":"2018-04-11","close":80.0213},{"date":"2018-04-12","close":80.4456},{"date":"2018-04-13","close":81.3431},{"date":"2018-04-16","close":81.3431},{"date":"2018-04-17","close":81.4384},{"date":"2018-04-18","close":82.6839},{"date":"2018-04-19","close":83.5558},{"date":"2018-04-20","close":83.5045},{"date":"2018-04-23","close":84.142},{"date":"2018-04-24","close":83.9588},{"date":"2018-04-25","close":84.5523},{"date":"2018-04-26","close":86.1789},{"date":"2018-04-27","close":85.5707},{"date":"2018-04-30","close":86.5818},{"date":"2018-05-01","close":86.1349},{"date":"2018-05-02","close":85.4681},{"date":"2018-05-03","close":84.9992},{"date":"2018-05-04","close":84.0101},{"date":"2018-05-07","close":83.4459},{"date":"2018-05-08","close":84.4717},{"date":"2018-05-09","close":86.3034},{"date":"2018-05-10","close":87.1533},{"date":"2018-05-11","close":86.025},{"date":"2018-05-14","close":86.9555},{"date":"2018-05-15","close":88.0912},{"date":"2018-05-16","close":89.0217},{"date":"2018-05-17","close":92.4287},{"date":"2018-05-18","close":92.1649},{"date":"2018-05-21","close":93.3812},{"date":"2018-05-22","close":90.6776},{"date":"2018-05-23","close":90.1061},{"date":"2018-05-24","close":87.908},{"date":"2018-05-25","close":86.2814},{"date":"2018-05-29","close":85.1458},{"date":"2018-05-30","close":87.7468},{"date":"2018-05-31","close":86.318},{"date":"2018-06-01","close":86.7137},{"date":"2018-06-04","close":86.9482},{"date":"2018-06-05","close":85.4168},{"date":"2018-06-06","close":85.0945},{"date":"2018-06-07","close":86.406},{"date":"2018-06-08","close":86.2155},{"date":"2018-06-11","close":86.4646},{"date":"2018-06-12","close":86.8016},{"date":"2018-06-13","close":86.6404},{"date":"2018-06-14","close":86.1129},{"date":"2018-06-15","close":83.6584},{"date":"2018-06-18","close":85.4461},{"date":"2018-06-19","close":85.7832},{"date":"2018-06-20","close":87.505},{"date":"2018-06-21","close":85.4315},{"date":"2018-06-22","close":86.831},{"date":"2018-06-25","close":85.6},{"date":"2018-06-26","close":87.6882},{"date":"2018-06-27","close":90.8021},{"date":"2018-06-28","close":90.4871},{"date":"2018-06-29","close":91.1685},{"date":"2018-07-02","close":89.6811},{"date":"2018-07-03","close":89.7031},{"date":"2018-07-05","close":90.2819},{"date":"2018-07-06","close":91.1098},{"date":"2018-07-09","close":92.414},{"date":"2018-07-10","close":93.0295},{"date":"2018-07-11","close":91.337},{"date":"2018-07-12","close":90.956},{"date":"2018-07-13","close":92.2895},{"date":"2018-07-16","close":91.4347},{"date":"2018-07-17","close":91.2218},{"date":"2018-07-18","close":90.6789},{"date":"2018-07-19","close":89.8057},{"date":"2018-07-20","close":89.7763},{"date":"2018-07-23","close":90.1505},{"date":"2018-07-24","close":92.1758},{"date":"2018-07-25","close":94.201},{"date":"2018-07-26","close":94.5531},{"date":"2018-07-27","close":94.7659},{"date":"2018-07-30","close":95.3163},{"date":"2018-07-31","close":94.6118},{"date":"2018-08-01","close":92.1391},{"date":"2018-08-02","close":92.4032},{"date":"2018-08-03","close":89.8204},{"date":"2018-08-06","close":90.9137},{"date":"2018-08-07","close":91.3026},{"date":"2018-08-08","close":90.0845},{"date":"2018-08-09","close":89.747},{"date":"2018-08-10","close":90.0845},{"date":"2018-08-13","close":89.1526},{"date":"2018-08-14","close":90.3046},{"date":"2018-08-15","close":84.706},{"date":"2018-08-16","close":85.0509},{"date":"2018-08-17","close":84.2143},{"date":"2018-08-20","close":84.2143},{"date":"2018-08-21","close":84.7427},{"date":"2018-08-22","close":86.0855},{"date":"2018-08-23","close":85.4104},{"date":"2018-08-24","close":86.1882},{"date":"2018-08-27","close":87.0614},{"date":"2018-08-28","close":86.5624},{"date":"2018-08-29","close":87.1568},{"date":"2018-08-30","close":87.2522},{"date":"2018-08-31","close":86.7532},{"date":"2018-09-04","close":86.3496},{"date":"2018-09-05","close":86.5037},{"date":"2018-09-06","close":84.75},{"date":"2018-09-07","close":83.9943},{"date":"2018-09-10","close":83.8842},{"date":"2018-09-11","close":85.2784},{"date":"2018-09-12","close":85.8066},{"date":"2018-09-13","close":85.5718},{"date":"2018-09-14","close":86.4524},{"date":"2018-09-17","close":86.2469},{"date":"2018-09-18","close":87.6484},{"date":"2018-09-19","close":88.1767},{"date":"2018-09-20","close":87.4723},{"date":"2018-09-21","close":87.6557},{"date":"2018-09-24","close":90.9797},{"date":"2018-09-25","close":92.1904},{"date":"2018-09-26","close":91.9483},{"date":"2018-09-27","close":93.1883},{"date":"2018-09-28","close":93.6066},{"date":"2018-10-01","close":95.0154},{"date":"2018-10-02","close":95.3896},{"date":"2018-10-03","close":95.6685},{"date":"2018-10-04","close":95.5584},{"date":"2018-10-05","close":96.1601},{"date":"2018-10-08","close":95.2649},{"date":"2018-10-09","close":97.114},{"date":"2018-10-10","close":92.7995},{"date":"2018-10-11","close":89.2407},{"date":"2018-10-12","close":89.6516},{"date":"2018-10-15","close":89.9378},{"date":"2018-10-16","close":89.8716},{"date":"2018-10-17","close":88.3132},{"date":"2018-10-18","close":87.1444},{"date":"2018-10-19","close":86.4975},{"date":"2018-10-22","close":85.4537},{"date":"2018-10-23","close":81.6828},{"date":"2018-10-24","close":78.022},{"date":"2018-10-25","close":78.7424},{"date":"2018-10-26","close":78.3308},{"date":"2018-10-29","close":75.0082},{"date":"2018-10-30","close":77.5589},{"date":"2018-10-31","close":77.4339},{"date":"2018-11-01","close":78.5733},{"date":"2018-11-02","close":75.236},{"date":"2018-11-05","close":78.1764},{"date":"2018-11-06","close":78.8968},{"date":"2018-11-07","close":80.2346},{"date":"2018-11-08","close":77.0737},{"date":"2018-11-09","close":77.5589},{"date":"2018-11-12","close":74.4274},{"date":"2018-11-13","close":72.4206},{"date":"2018-11-14","close":72.0899},{"date":"2018-11-15","close":74.6774},{"date":"2018-11-16","close":77.331},{"date":"2018-11-19","close":77.7059},{"date":"2018-11-20","close":75.2434},{"date":"2018-11-21","close":77.9191},{"date":"2018-11-23","close":74.0231},{"date":"2018-11-26","close":75.3757},{"date":"2018-11-27","close":74.942},{"date":"2018-11-28","close":76.2799},{"date":"2018-11-29","close":77.5295},{"date":"2018-11-30","close":75.9417},{"date":"2018-12-03","close":79.4701},{"date":"2018-12-04","close":76.5004},{"date":"2018-12-06","close":75.0743},{"date":"2018-12-07","close":76.1622},{"date":"2018-12-10","close":74.7656},{"date":"2018-12-11","close":75.0302},{"date":"2018-12-12","close":76.3975},{"date":"2018-12-13","close":75.5889},{"date":"2018-12-14","close":73.5674},{"date":"2018-12-17","close":70.7226},{"date":"2018-12-18","close":69.1054},{"date":"2018-12-19","close":68.3483},{"date":"2018-12-20","close":65.9666},{"date":"2018-12-21","close":64.1436},{"date":"2018-12-24","close":60.9092},{"date":"2018-12-26","close":65.4153},{"date":"2018-12-27","close":65.2683},{"date":"2018-12-28","close":64.3347},{"date":"2018-12-31","close":64.1069},{"date":"2019-01-02","close":66.6061},{"date":"2019-01-03","close":66.1357},{"date":"2019-01-04","close":69.0393},{"date":"2019-01-07","close":69.4729},{"date":"2019-01-08","close":70.2154},{"date":"2019-01-09","close":72.9132},{"date":"2019-01-10","close":72.8617},{"date":"2019-01-11","close":71.2077},{"date":"2019-01-14","close":72.4133},{"date":"2019-01-15","close":72.4721},{"date":"2019-01-16","close":72.6931},{"date":"2019-01-17","close":72.9731},{"date":"2019-01-18","close":74.4465},{"date":"2019-01-22","close":71.3597},{"date":"2019-01-23","close":71.146},{"date":"2019-01-24","close":71.6396},{"date":"2019-01-25","close":73.0099},{"date":"2019-01-28","close":72.2732},{"date":"2019-01-29","close":72.8404},{"date":"2019-01-30","close":73.2678},{"date":"2019-01-31","close":73.0836},{"date":"2019-02-01","close":72.8258},{"date":"2019-02-04","close":73.2162},{"date":"2019-02-05","close":72.4574},{"date":"2019-02-06","close":70.8587},{"date":"2019-02-07","close":68.5085},{"date":"2019-02-08","close":68.1475},{"date":"2019-02-11","close":69.4073},{"date":"2019-02-12","close":70.4535},{"date":"2019-02-13","close":71.2786},{"date":"2019-02-14","close":71.4333},{"date":"2019-02-15","close":73.8572},{"date":"2019-02-19","close":73.4594},{"date":"2019-02-20","close":72.7742},{"date":"2019-02-21","close":70.2472},{"date":"2019-02-22","close":70.3798},{"date":"2019-02-25","close":69.8051},{"date":"2019-02-26","close":69.1863},{"date":"2019-02-27","close":70.0188},{"date":"2019-02-28","close":69.2526},{"date":"2019-03-01","close":71.0355},{"date":"2019-03-04","close":71.3228},{"date":"2019-03-05","close":70.3577},{"date":"2019-03-06","close":67.7349},{"date":"2019-03-07","close":67.3003},{"date":"2019-03-08","close":63.6829},{"date":"2019-03-11","close":63.5503},{"date":"2019-03-12","close":64.0808},{"date":"2019-03-13","close":65.2522},{"date":"2019-03-14","close":66.0773},{"date":"2019-03-15","close":65.4585},{"date":"2019-03-18","close":67.7202},{"date":"2019-03-19","close":68.4275},{"date":"2019-03-20","close":70.645},{"date":"2019-03-21","close":71.367},{"date":"2019-03-22","close":69.0168},{"date":"2019-03-25","close":68.3538},{"date":"2019-03-26","close":69.8199},{"date":"2019-03-27","close":69.6873},{"date":"2019-03-28","close":70.1661},{"date":"2019-03-29","close":70.122},{"date":"2019-04-01","close":71.4186},{"date":"2019-04-02","close":70.7629},{"date":"2019-04-03","close":69.201},{"date":"2019-04-04","close":69.0095},{"date":"2019-04-05","close":72.6637},{"date":"2019-04-08","close":73.2899},{"date":"2019-04-09","close":72.6195},{"date":"2019-04-10","close":72.7373},{"date":"2019-04-11","close":72.7373},{"date":"2019-04-12","close":77.585},{"date":"2019-04-15","close":75.3923},{"date":"2019-04-16","close":75.5621},{"date":"2019-04-17","close":75.1856},{"date":"2019-04-18","close":76.6844},{"date":"2019-04-22","close":79.0468},{"date":"2019-04-23","close":78.6998},{"date":"2019-04-24","close":76.736},{"date":"2019-04-25","close":75.3628},{"date":"2019-04-26","close":72.2621},{"date":"2019-04-29","close":71.6124},{"date":"2019-04-30","close":70.911},{"date":"2019-05-01","close":67.8398},{"date":"2019-05-02","close":65.8317},{"date":"2019-05-03","close":67.1089},{"date":"2019-05-06","close":67.3599},{"date":"2019-05-07","close":67.7586},{"date":"2019-05-08","close":69.4197},{"date":"2019-05-09","close":69.5748},{"date":"2019-05-10","close":70.1358},{"date":"2019-05-13","close":69.0285},{"date":"2019-05-14","close":69.6486},{"date":"2019-05-15","close":69.6634},{"date":"2019-05-16","close":70.2688},{"date":"2019-05-17","close":68.6741},{"date":"2019-05-20","close":69.1613},{"date":"2019-05-21","close":70.601},{"date":"2019-05-22","close":68.5929},{"date":"2019-05-23","close":65.5955},{"date":"2019-05-24","close":64.3478},{"date":"2019-05-28","close":64.3109},{"date":"2019-05-29","close":63.8089},{"date":"2019-05-30","close":61.9853},{"date":"2019-05-31","close":60.4497},{"date":"2019-06-03","close":61.2397},{"date":"2019-06-04","close":62.2216},{"date":"2019-06-05","close":60.5605},{"date":"2019-06-06","close":62.2142},{"date":"2019-06-07","close":62.4578},{"date":"2019-06-10","close":62.9008},{"date":"2019-06-11","close":63.8605},{"date":"2019-06-12","close":62.7753},{"date":"2019-06-13","close":63.8532},{"date":"2019-06-14","close":62.8786},{"date":"2019-06-17","close":63.1001},{"date":"2019-06-18","close":65.1894},{"date":"2019-06-19","close":65.4478},{"date":"2019-06-20","close":67.515},{"date":"2019-06-21","close":68.1942},{"date":"2019-06-24","close":66.8579},{"date":"2019-06-25","close":66.474},{"date":"2019-06-26","close":68.7258},{"date":"2019-06-27","close":68.0023},{"date":"2019-06-28","close":68.7774},{"date":"2019-07-01","close":68.7258},{"date":"2019-07-02","close":64.6431},{"date":"2019-07-03","close":64.3773},{"date":"2019-07-05","close":65.3888},{"date":"2019-07-08","close":66.5553},{"date":"2019-07-09","close":65.8169},{"date":"2019-07-10","close":66.9317},{"date":"2019-07-11","close":67.0646},{"date":"2019-07-12","close":67.1089},{"date":"2019-07-15","close":65.5217},{"date":"2019-07-16","close":64.4388},{"date":"2019-07-17","close":63.0982},{"date":"2019-07-18","close":63.2759},{"date":"2019-07-19","close":64.4684},{"date":"2019-07-22","close":64.5943},{"date":"2019-07-23","close":64.8758},{"date":"2019-07-24","close":64.9424},{"date":"2019-07-25","close":63.3055},{"date":"2019-07-26","close":62.4315},{"date":"2019-07-29","close":62.1575},{"date":"2019-07-30","close":63.7425},{"date":"2019-07-31","close":63.587},{"date":"2019-08-01","close":60.0466},{"date":"2019-08-02","close":61.0761},{"date":"2019-08-05","close":58.5134},{"date":"2019-08-06","close":57.9801},{"date":"2019-08-07","close":57.4394},{"date":"2019-08-08","close":59.5207},{"date":"2019-08-09","close":58.7874},{"date":"2019-08-12","close":57.7134},{"date":"2019-08-13","close":58.1579},{"date":"2019-08-14","close":55.5655},{"date":"2019-08-15","close":55.5062},{"date":"2019-08-16","close":56.2321},{"date":"2019-08-19","close":57.632},{"date":"2019-08-20","close":56.8024},{"date":"2019-08-21","close":57.195},{"date":"2019-08-22","close":55.9284},{"date":"2019-08-23","close":53.1435},{"date":"2019-08-26","close":53.5138},{"date":"2019-08-27","close":53.0768},{"date":"2019-08-28","close":53.7212},{"date":"2019-08-29","close":55.1655},{"date":"2019-08-30","close":54.9507},{"date":"2019-09-03","close":54.9063},{"date":"2019-09-04","close":55.9729},{"date":"2019-09-05","close":55.9951},{"date":"2019-09-06","close":56.6173},{"date":"2019-09-09","close":59.254},{"date":"2019-09-10","close":59.3281},{"date":"2019-09-11","close":60.017},{"date":"2019-09-12","close":59.017},{"date":"2019-09-13","close":58.8023},{"date":"2019-09-16","close":63.4315},{"date":"2019-09-17","close":60.1577},{"date":"2019-09-18","close":60.2317},{"date":"2019-09-19","close":60.4466},{"date":"2019-09-20","close":59.9947},{"date":"2019-09-23","close":59.3503},{"date":"2019-09-24","close":58.1875},{"date":"2019-09-25","close":56.8617},{"date":"2019-09-26","close":55.6174},{"date":"2019-09-27","close":55.5359},{"date":"2019-09-30","close":54.973},{"date":"2019-10-01","close":53.0176},{"date":"2019-10-02","close":51.6992},{"date":"2019-10-03","close":52.4695},{"date":"2019-10-04","close":52.5287},{"date":"2019-10-07","close":51.6695},{"date":"2019-10-08","close":50.9066},{"date":"2019-10-09","close":50.803},{"date":"2019-10-10","close":51.04},{"date":"2019-10-11","close":51.2918},{"date":"2019-10-14","close":50.5067},{"date":"2019-10-15","close":51.2918},{"date":"2019-10-16","close":50.7102},{"date":"2019-10-17","close":49.6614},{"date":"2019-10-18","close":47.9285},{"date":"2019-10-21","close":50.3234},{"date":"2019-10-22","close":51.744},{"date":"2019-10-23","close":53.5067},{"date":"2019-10-24","close":53.5291},{"date":"2019-10-25","close":53.9084},{"date":"2019-10-28","close":52.8448},{"date":"2019-10-29","close":53.41},{"date":"2019-10-30","close":51.7812},{"date":"2019-10-31","close":51.5506},{"date":"2019-11-01","close":52.9192},{"date":"2019-11-04","close":54.8083},{"date":"2019-11-05","close":55.0463},{"date":"2019-11-06","close":53.12},{"date":"2019-11-07","close":55.5893},{"date":"2019-11-08","close":55.5595},{"date":"2019-11-11","close":54.905},{"date":"2019-11-12","close":54.5108},{"date":"2019-11-13","close":54.0051},{"date":"2019-11-14","close":53.8117},{"date":"2019-11-15","close":54.6522},{"date":"2019-11-18","close":53.001},{"date":"2019-11-19","close":52.3613},{"date":"2019-11-20","close":53.596},{"date":"2019-11-21","close":54.5331},{"date":"2019-11-22","close":54.2877},{"date":"2019-11-25","close":54.6819},{"date":"2019-11-26","close":53.4844},{"date":"2019-11-27","close":53.8117},{"date":"2019-11-29","close":52.7332},{"date":"2019-12-02","close":52.6514},{"date":"2019-12-03","close":51.1564},{"date":"2019-12-04","close":53.5886},{"date":"2019-12-05","close":52.5027},{"date":"2019-12-06","close":55.0091},{"date":"2019-12-09","close":55.4182},{"date":"2019-12-10","close":55.6637},{"date":"2019-12-11","close":55.5372},{"date":"2019-12-12","close":57.0545},{"date":"2019-12-13","close":56.1471},{"date":"2019-12-16","close":57.947},{"date":"2019-12-17","close":58.6164},{"date":"2019-12-18","close":59.9403},{"date":"2019-12-19","close":60.4312},{"date":"2019-12-20","close":61.4799},{"date":"2019-12-23","close":62.0154},{"date":"2019-12-24","close":62.3353},{"date":"2019-12-26","close":62.2163},{"date":"2019-12-27","close":61.837},{"date":"2019-12-30","close":61.2791},{"date":"2019-12-31","close":62.2981},{"date":"2020-01-02","close":62.5807},{"date":"2020-01-03","close":63.2129},{"date":"2020-01-06","close":65.7789},{"date":"2020-01-07","close":66.4111},{"date":"2020-01-08","close":64.9608},{"date":"2020-01-09","close":65.6376},{"date":"2020-01-10","close":64.165},{"date":"2020-01-13","close":63.6071},{"date":"2020-01-14","close":64.2096},{"date":"2020-01-15","close":64.5145},{"date":"2020-01-16","close":64.9384},{"date":"2020-01-17","close":63.6623},{"date":"2020-01-21","close":62.7146},{"date":"2020-01-22","close":62.0056},{"date":"2020-01-23","close":61.0654},{"date":"2020-01-24","close":59.5878},{"date":"2020-01-27","close":57.1923},{"date":"2020-01-28","close":57.4983},{"date":"2020-01-29","close":56.073},{"date":"2020-01-30","close":56.5804},{"date":"2020-01-31","close":54.4088},{"date":"2020-02-03","close":53.2596},{"date":"2020-02-04","close":54.9387},{"date":"2020-02-05","close":57.4983},{"date":"2020-02-06","close":56.6177},{"date":"2020-02-07","close":55.4834},{"date":"2020-02-10","close":54.9984},{"date":"2020-02-11","close":55.8118},{"date":"2020-02-12","close":56.2521},{"date":"2020-02-13","close":56.4759},{"date":"2020-02-14","close":55.9088},{"date":"2020-02-18","close":55.6178},{"date":"2020-02-19","close":57.6699},{"date":"2020-02-20","close":56.7073},{"date":"2020-02-21","close":55.379},{"date":"2020-02-24","close":52.1701},{"date":"2020-02-25","close":49.9911},{"date":"2020-02-26","close":47.1628},{"date":"2020-02-27","close":44.7748},{"date":"2020-02-28","close":47.2076},{"date":"2020-03-02","close":46.9091},{"date":"2020-03-03","close":46.5882},{"date":"2020-03-04","close":47.8195},{"date":"2020-03-05","close":46.1703},{"date":"2020-03-06","close":41.2674},{"date":"2020-03-09","close":28.0589},{"date":"2020-03-10","close":31.0439},{"date":"2020-03-11","close":28.9991},{"date":"2020-03-12","close":24.253},{"date":"2020-03-13","close":25.9694},{"date":"2020-03-16","close":23.2083},{"date":"2020-03-17","close":23.0516},{"date":"2020-03-18","close":22.2083},{"date":"2020-03-19","close":24.7903},{"date":"2020-03-20","close":26.0365},{"date":"2020-03-23","close":25.7754},{"date":"2020-03-24","close":29.7006},{"date":"2020-03-25","close":29.6185},{"date":"2020-03-26","close":29.4991},{"date":"2020-03-27","close":26.8649},{"date":"2020-03-30","close":26.1037},{"date":"2020-03-31","close":26.8052},{"date":"2020-04-01","close":25.8201},{"date":"2020-04-02","close":28.5812},{"date":"2020-04-03","close":29.7678},{"date":"2020-04-06","close":29.4245},{"date":"2020-04-07","close":30.8424},{"date":"2020-04-08","close":33.7975},{"date":"2020-04-09","close":33.4468},{"date":"2020-04-13","close":32.305},{"date":"2020-04-14","close":31.514},{"date":"2020-04-15","close":30.0345},{"date":"2020-04-16","close":27.4971},{"date":"2020-04-17","close":31.5027},{"date":"2020-04-20","close":30.9982},{"date":"2020-04-21","close":30.4938},{"date":"2020-04-22","close":32.489},{"date":"2020-04-23","close":33.2947},{"date":"2020-04-24","close":32.6472},{"date":"2020-04-27","close":33.5356},{"date":"2020-04-28","close":33.8669},{"date":"2020-04-29","close":35.93},{"date":"2020-04-30","close":35.7718},{"date":"2020-05-01","close":33.5582},{"date":"2020-05-04","close":35.1921},{"date":"2020-05-05","close":34.6726},{"date":"2020-05-06","close":34.5144},{"date":"2020-05-07","close":36.3742},{"date":"2020-05-08","close":38.7384},{"date":"2020-05-11","close":37.5262},{"date":"2020-05-12","close":37.4358},{"date":"2020-05-13","close":36.2914},{"date":"2020-05-14","close":35.8095},{"date":"2020-05-15","close":35.8998},{"date":"2020-05-18","close":39.4838},{"date":"2020-05-19","close":38.1436},{"date":"2020-05-20","close":39.6419},{"date":"2020-05-21","close":39.3934},{"date":"2020-05-22","close":39.3633},{"date":"2020-05-26","close":38.7308},{"date":"2020-05-27","close":39.7021},{"date":"2020-05-28","close":38.8814},{"date":"2020-05-29","close":38.377},{"date":"2020-06-01","close":39.0094},{"date":"2020-06-02","close":41.2682},{"date":"2020-06-03","close":41.6899},{"date":"2020-06-04","close":41.5242},{"date":"2020-06-05","close":44.6564},{"date":"2020-06-08","close":46.7646},{"date":"2020-06-09","close":44.7769},{"date":"2020-06-10","close":41.8857},{"date":"2020-06-11","close":38.5125},{"date":"2020-06-12","close":39.5817},{"date":"2020-06-15","close":39.3106},{"date":"2020-06-16","close":41.1101},{"date":"2020-06-17","close":39.5139},{"date":"2020-06-18","close":39.8527},{"date":"2020-06-19","close":39.3784},{"date":"2020-06-22","close":39.4687},{"date":"2020-06-23","close":39.4988},{"date":"2020-06-24","close":36.856},{"date":"2020-06-25","close":38.1963},{"date":"2020-06-26","close":36.713},{"date":"2020-06-29","close":37.3831},{"date":"2020-06-30","close":38.1436},{"date":"2020-07-01","close":37.5412},{"date":"2020-07-02","close":38.0382},{"date":"2020-07-06","close":37.9553},{"date":"2020-07-07","close":36.2236},{"date":"2020-07-08","close":35.7191},{"date":"2020-07-09","close":33.385},{"date":"2020-07-10","close":34.1831},{"date":"2020-07-13","close":33.8443},{"date":"2020-07-14","close":35.5987},{"date":"2020-07-15","close":35.7342},{"date":"2020-07-16","close":36.292},{"date":"2020-07-17","close":35.7911},{"date":"2020-07-20","close":36.2009},{"date":"2020-07-21","close":38.2652},{"date":"2020-07-22","close":38.0907},{"date":"2020-07-23","close":37.0737},{"date":"2020-07-24","close":37.2179},{"date":"2020-07-27","close":36.8536},{"date":"2020-07-28","close":35.8746},{"date":"2020-07-29","close":36.8081},{"date":"2020-07-30","close":35.3509},{"date":"2020-07-31","close":35.5558},{"date":"2020-08-03","close":35.1916},{"date":"2020-08-04","close":36.7777},{"date":"2020-08-05","close":38.5157},{"date":"2020-08-06","close":38.6219},{"date":"2020-08-07","close":37.0433},{"date":"2020-08-10","close":38.2956},{"date":"2020-08-11","close":37.5063},{"date":"2020-08-12","close":37.2558},{"date":"2020-08-13","close":35.9884},{"date":"2020-08-14","close":36.4058},{"date":"2020-08-17","close":35.3206},{"date":"2020-08-18","close":35.1764},{"date":"2020-08-19","close":34.6148},{"date":"2020-08-20","close":33.4688},{"date":"2020-08-21","close":32.9299},{"date":"2020-08-24","close":33.6433},{"date":"2020-08-25","close":33.6813},{"date":"2020-08-26","close":32.8313},{"date":"2020-08-27","close":34.1139},{"date":"2020-08-28","close":35.0701},{"date":"2020-08-31","close":34.4098},{"date":"2020-09-01","close":34.3112},{"date":"2020-09-02","close":33.1652},{"date":"2020-09-03","close":32.7326},{"date":"2020-09-04","close":32.7402},{"date":"2020-09-08","close":30.9871},{"date":"2020-09-09","close":31.7688},{"date":"2020-09-10","close":28.8393},{"date":"2020-09-11","close":29.6362},{"date":"2020-09-14","close":29.7273},{"date":"2020-09-15","close":29.2871},{"date":"2020-09-16","close":31.0098},{"date":"2020-09-17","close":31.2603},{"date":"2020-09-18","close":30.896},{"date":"2020-09-21","close":29.454},{"date":"2020-09-22","close":29.1808},{"date":"2020-09-23","close":27.6098},{"date":"2020-09-24","close":27.8148},{"date":"2020-09-25","close":28.4219},{"date":"2020-09-28","close":28.4143},{"date":"2020-09-29","close":27.4657},{"date":"2020-09-30","close":27.2759},{"date":"2020-10-01","close":26.4563},{"date":"2020-10-02","close":26.4183},{"date":"2020-10-05","close":27.6706},{"date":"2020-10-06","close":27.3139},{"date":"2020-10-07","close":27.8603},{"date":"2020-10-08","close":28.5889},{"date":"2020-10-09","close":28.5054},{"date":"2020-10-12","close":28.9987},{"date":"2020-10-13","close":29.325},{"date":"2020-10-14","close":28.5509},{"date":"2020-10-15","close":29.191},{"date":"2020-10-16","close":28.6851},{"date":"2020-10-19","close":27.7422},{"date":"2020-10-20","close":27.8112},{"date":"2020-10-21","close":26.922},{"date":"2020-10-22","close":28.3095},{"date":"2020-10-23","close":28.7541},{"date":"2020-10-26","close":26.7763},{"date":"2020-10-27","close":26.508},{"date":"2020-10-28","close":24.9212},{"date":"2020-10-29","close":26.0404},{"date":"2020-10-30","close":26.2474},{"date":"2020-11-02","close":26.945},{"date":"2020-11-03","close":26.8453},{"date":"2020-11-04","close":27.6272},{"date":"2020-11-05","close":27.2899},{"date":"2020-11-06","close":26.508},{"date":"2020-11-09","close":30.9005},{"date":"2020-11-10","close":32.3416},{"date":"2020-11-11","close":32.127},{"date":"2020-11-12","close":31.0384},{"date":"2020-11-13","close":32.7096},{"date":"2020-11-16","close":34.764},{"date":"2020-11-17","close":35.0093},{"date":"2020-11-18","close":34.442},{"date":"2020-11-19","close":34.8483},{"date":"2020-11-20","close":34.7946},{"date":"2020-11-23","close":38.6198},{"date":"2020-11-24","close":41.7168},{"date":"2020-11-25","close":40.6282},{"date":"2020-11-27","close":39.4247},{"date":"2020-11-30","close":35.9368},{"date":"2020-12-01","close":35.6685},{"date":"2020-12-02","close":36.6574},{"date":"2020-12-03","close":36.9257},{"date":"2020-12-04","close":40.6282},{"date":"2020-12-07","close":39.532},{"date":"2020-12-08","close":39.9767},{"date":"2020-12-09","close":40.5976},{"date":"2020-12-10","close":41.9161},{"date":"2020-12-11","close":41.0882},{"date":"2020-12-14","close":39.923},{"date":"2020-12-15","close":40.7509},{"date":"2020-12-16","close":40.3983},{"date":"2020-12-17","close":39.9767},{"date":"2020-12-18","close":39.6854},{"date":"2020-12-21","close":38.3899},{"date":"2020-12-22","close":37.447},{"date":"2020-12-23","close":38.3899},{"date":"2020-12-24","close":38.0219},{"date":"2020-12-28","close":37.516},{"date":"2020-12-29","close":37.309},{"date":"2020-12-30","close":38.7578},{"date":"2020-12-31","close":38.2289},{"date":"2021-01-04","close":38.2212},{"date":"2021-01-05","close":41.3335},{"date":"2021-01-06","close":42.2074},{"date":"2021-01-07","close":44.9364},{"date":"2021-01-08","close":45.128},{"date":"2021-01-11","close":45.6953},{"date":"2021-01-12","close":47.8647},{"date":"2021-01-13","close":46.3545},{"date":"2021-01-14","close":48.0091},{"date":"2021-01-15","close":45.6564},{"date":"2021-01-19","close":46.6515},{"date":"2021-01-20","close":46.4355},{"date":"2021-01-21","close":42.4476},{"date":"2021-01-22","close":42.3165},{"date":"2021-01-25","close":42.5787},{"date":"2021-01-26","close":41.2597},{"date":"2021-01-27","close":42.4322},{"date":"2021-01-28","close":41.4371},{"date":"2021-01-29","close":39.3082},{"date":"2021-02-01","close":39.5936},{"date":"2021-02-02","close":39.5396},{"date":"2021-02-03","close":43.1033},{"date":"2021-02-04","close":44.3297},{"date":"2021-02-05","close":43.6663},{"date":"2021-02-08","close":45.8261},{"date":"2021-02-09","close":44.9082},{"date":"2021-02-10","close":46.4432},{"date":"2021-02-11","close":46.0035},{"date":"2021-02-12","close":47.068},{"date":"2021-02-16","close":48.6724},{"date":"2021-02-17","close":49.0118},{"date":"2021-02-18","close":46.7209},{"date":"2021-02-19","close":48.2173},{"date":"2021-02-22","close":50.9865},{"date":"2021-02-23","close":52.3364},{"date":"2021-02-24","close":55.8229},{"date":"2021-02-25","close":54.4499},{"date":"2021-02-26","close":49.7986},{"date":"2021-03-01","close":50.1226},{"date":"2021-03-02","close":49.7292},{"date":"2021-03-03","close":51.673},{"date":"2021-03-04","close":55.0978},{"date":"2021-03-05","close":57.5276},{"date":"2021-03-08","close":57.5353},{"date":"2021-03-09","close":56.7793},{"date":"2021-03-10","close":57.9364},{"date":"2021-03-11","close":58.0906},{"date":"2021-03-12","close":57.8515},{"date":"2021-03-15","close":57.3579},{"date":"2021-03-16","close":54.4962},{"date":"2021-03-17","close":56.4554},{"date":"2021-03-18","close":53.1463},{"date":"2021-03-19","close":54.0565},{"date":"2021-03-22","close":52.6295},{"date":"2021-03-23","close":53.7248},{"date":"2021-03-24","close":55.954},{"date":"2021-03-25","close":56.3397},{"date":"2021-03-26","close":57.759},{"date":"2021-03-29","close":56.8025},{"date":"2021-03-30","close":56.5094},{"date":"2021-03-31","close":55.9463},{"date":"2021-04-01","close":58.1138},{"date":"2021-04-05","close":55.3755},{"date":"2021-04-06","close":55.7689},{"date":"2021-04-07","close":56.5403},{"date":"2021-04-08","close":55.684},{"date":"2021-04-09","close":55.3601},{"date":"2021-04-12","close":54.0719},{"date":"2021-04-13","close":54.3033},{"date":"2021-04-14","close":57.1728},{"date":"2021-04-15","close":56.4925},{"date":"2021-04-16","close":54.6929},{"date":"2021-04-19","close":55.2979},{"date":"2021-04-20","close":53.1881},{"date":"2021-04-21","close":53.4906},{"date":"2021-04-22","close":53.0175},{"date":"2021-04-23","close":53.5682},{"date":"2021-04-26","close":54.1655},{"date":"2021-04-27","close":55.6005},{"date":"2021-04-28","close":58.1602},{"date":"2021-04-29","close":58.8971},{"date":"2021-04-30","close":57.1208},{"date":"2021-05-03","close":58.9281},{"date":"2021-05-04","close":58.1835},{"date":"2021-05-05","close":59.5021},{"date":"2021-05-06","close":59.7116},{"date":"2021-05-07","close":64.4587},{"date":"2021-05-10","close":65.5834},{"date":"2021-05-11","close":63.714},{"date":"2021-05-12","close":63.109},{"date":"2021-05-13","close":61.7283},{"date":"2021-05-14","close":64.0708},{"date":"2021-05-17","close":66.01},{"date":"2021-05-18","close":64.3578},{"date":"2021-05-19","close":62.473},{"date":"2021-05-20","close":62.4574},{"date":"2021-05-21","close":62.1084},{"date":"2021-05-24","close":62.1627},{"date":"2021-05-25","close":61.0302},{"date":"2021-05-26","close":61.7438},{"date":"2021-05-27","close":62.3101},{"date":"2021-05-28","close":62.3178},{"date":"2021-06-01","close":65.6144},{"date":"2021-06-02","close":66.1419},{"date":"2021-06-03","close":67.3364},{"date":"2021-06-04","close":67.8406},{"date":"2021-06-07","close":67.5071},{"date":"2021-06-08","close":67.7863},{"date":"2021-06-09","close":66.5608},{"date":"2021-06-10","close":66.84},{"date":"2021-06-11","close":66.2738},{"date":"2021-06-14","close":65.8239},{"date":"2021-06-15","close":66.3979},{"date":"2021-06-16","close":65.7075},{"date":"2021-06-17","close":63.1633},{"date":"2021-06-18","close":61.5189},{"date":"2021-06-21","close":65.9247},{"date":"2021-06-22","close":65.8937},{"date":"2021-06-23","close":66.4754},{"date":"2021-06-24","close":66.778},{"date":"2021-06-25","close":67.988},{"date":"2021-06-28","close":64.3578},{"date":"2021-06-29","close":63.8459},{"date":"2021-06-30","close":64.7224},{"date":"2021-07-01","close":66.7004},{"date":"2021-07-02","close":66.5297},{"date":"2021-07-06","close":64.9396},{"date":"2021-07-07","close":62.8996},{"date":"2021-07-08","close":61.9688},{"date":"2021-07-09","close":64.0631},{"date":"2021-07-12","close":64.6138},{"date":"2021-07-13","close":64.1717},{"date":"2021-07-14","close":61.7904},{"date":"2021-07-15","close":60.166},{"date":"2021-07-16","close":58.3655},{"date":"2021-07-19","close":55.5463},{"date":"2021-07-20","close":56.4624},{"date":"2021-07-21","close":58.5866},{"date":"2021-07-22","close":58.1997},{"date":"2021-07-23","close":57.2599},{"date":"2021-07-26","close":58.5708},{"date":"2021-07-27","close":57.4337},{"date":"2021-07-28","close":57.8838},{"date":"2021-07-29","close":58.2076},{"date":"2021-07-30","close":57.5363},{"date":"2021-08-02","close":56.5571},{"date":"2021-08-03","close":58.1839},{"date":"2021-08-04","close":55.8622},{"date":"2021-08-05","close":55.8622},{"date":"2021-08-06","close":56.0122},{"date":"2021-08-09","close":54.7882},{"date":"2021-08-10","close":54.2749},{"date":"2021-08-11","close":54.8514},{"date":"2021-08-12","close":55.112},{"date":"2021-08-13","close":53.6985},{"date":"2021-08-16","close":52.0559},{"date":"2021-08-17","close":52.0954},{"date":"2021-08-18","close":51.6137},{"date":"2021-08-19","close":50.7451},{"date":"2021-08-20","close":50.9109},{"date":"2021-08-23","close":53.4142},{"date":"2021-08-24","close":54.0538},{"date":"2021-08-25","close":54.2749},{"date":"2021-08-26","close":53.2484},{"date":"2021-08-27","close":54.9856},{"date":"2021-08-30","close":53.2168},{"date":"2021-08-31","close":53.3194},{"date":"2021-09-01","close":52.4034},{"date":"2021-09-02","close":53.9827},{"date":"2021-09-03","close":53.6906},{"date":"2021-09-07","close":53.4379},{"date":"2021-09-08","close":53.0509},{"date":"2021-09-09","close":53.1852},{"date":"2021-09-10","close":53.0194},{"date":"2021-09-13","close":55.3489},{"date":"2021-09-14","close":54.8988},{"date":"2021-09-15","close":59.4711},{"date":"2021-09-16","close":58.4129},{"date":"2021-09-17","close":58.634},{"date":"2021-09-20","close":56.486},{"date":"2021-09-21","close":57.023},{"date":"2021-09-22","close":58.9104},{"date":"2021-09-23","close":60.703},{"date":"2021-09-24","close":61.6743},{"date":"2021-09-27","close":64.604},{"date":"2021-09-28","close":64.5408},{"date":"2021-09-29","close":65.2042},{"date":"2021-09-30","close":63.3879},{"date":"2021-10-01","close":66.2624},{"date":"2021-10-04","close":68.2287},{"date":"2021-10-05","close":68.7814},{"date":"2021-10-06","close":68.3629},{"date":"2021-10-07","close":67.7469},{"date":"2021-10-08","close":71.49},{"date":"2021-10-11","close":71.1979},{"date":"2021-10-12","close":71.1663},{"date":"2021-10-13","close":71.3953},{"date":"2021-10-14","close":71.8498},{"date":"2021-10-15","close":71.0962},{"date":"2021-10-18","close":70.8503},{"date":"2021-10-19","close":71.5246},{"date":"2021-10-20","close":73.8569},{"date":"2021-10-21","close":72.1116},{"date":"2021-10-22","close":72.9843},{"date":"2021-10-25","close":74.6026},{"date":"2021-10-26","close":75.3642},{"date":"2021-10-27","close":73.8093},{"date":"2021-10-28","close":74.4202},{"date":"2021-10-29","close":73.3492},{"date":"2021-11-01","close":74.1425},{"date":"2021-11-02","close":73.6348},{"date":"2021-11-03","close":72.1513},{"date":"2021-11-04","close":72.1116},{"date":"2021-11-05","close":75.4594},{"date":"2021-11-08","close":76.9429},{"date":"2021-11-09","close":77.0381},{"date":"2021-11-10","close":74.8009},{"date":"2021-11-11","close":75.3007},{"date":"2021-11-12","close":75.2373},{"date":"2021-11-15","close":73.9362},{"date":"2021-11-16","close":72.905},{"date":"2021-11-17","close":71.4611},{"date":"2021-11-18","close":71.0962},{"date":"2021-11-19","close":67.9706},{"date":"2021-11-22","close":68.7877},{"date":"2021-11-23","close":72.7939},{"date":"2021-11-24","close":73.8173},{"date":"2021-11-26","close":69.3509},{"date":"2021-11-29","close":70.1204},{"date":"2021-11-30","close":69.0177},{"date":"2021-12-01","close":67.7088},{"date":"2021-12-02","close":68.6687},{"date":"2021-12-03","close":68.2165},{"date":"2021-12-06","close":69.4699},{"date":"2021-12-07","close":71.8419},{"date":"2021-12-08","close":71.4611},{"date":"2021-12-09","close":70.5091},{"date":"2021-12-10","close":71.1438},{"date":"2021-12-13","close":69.8349},{"date":"2021-12-14","close":69.2423},{"date":"2021-12-15","close":68.8445},{"date":"2021-12-16","close":69.9647},{"date":"2021-12-17","close":68.187},{"date":"2021-12-20","close":67.8461},{"date":"2021-12-21","close":70.0946},{"date":"2021-12-22","close":70.8008},{"date":"2021-12-23","close":70.7684},{"date":"2021-12-27","close":73.6906},{"date":"2021-12-28","close":73.2361},{"date":"2021-12-29","close":72.9357},{"date":"2021-12-30","close":72.3918},{"date":"2021-12-31","close":72.1078},{"date":"2022-01-03","close":73.9991},{"date":"2022-01-04","close":77.4003},{"date":"2022-01-05","close":75.9798},{"date":"2022-01-06","close":77.5383},{"date":"2022-01-07","close":79.6814},{"date":"2022-01-10","close":79.6002},{"date":"2022-01-11","close":82.9608},{"date":"2022-01-12","close":83.4235},{"date":"2022-01-13","close":83.4072},{"date":"2022-01-14","close":86.3755},{"date":"2022-01-18","close":86.4082},{"date":"2022-01-19","close":85.9667},{"date":"2022-01-20","close":84.6337},{"date":"2022-01-21","close":82.2869},{"date":"2022-01-24","close":83.6607},{"date":"2022-01-25","close":87.4467},{"date":"2022-01-26","close":87.9292},{"date":"2022-01-27","close":89.7445},{"date":"2022-01-28","close":89.7036},{"date":"2022-01-31","close":91.1591},{"date":"2022-02-01","close":92.5493},{"date":"2022-02-02","close":92.3367},{"date":"2022-02-03","close":91.4045},{"date":"2022-02-04","close":92.9745},{"date":"2022-02-07","close":93.784},{"date":"2022-02-08","close":91.2},{"date":"2022-02-09","close":92.6556},{"date":"2022-02-10","close":92.1241},{"date":"2022-02-11","close":95.4685},{"date":"2022-02-14","close":92.7373},{"date":"2022-02-15","close":90.6849},{"date":"2022-02-16","close":91.3963},{"date":"2022-02-17","close":92.075},{"date":"2022-02-18","close":91.2736},{"date":"2022-02-22","close":89.5646},{"date":"2022-02-23","close":90.2188},{"date":"2022-02-24","close":90.0307},{"date":"2022-02-25","close":87.7247},{"date":"2022-02-28","close":93.9721},{"date":"2022-03-01","close":95.1905},{"date":"2022-03-02","close":95.4603},{"date":"2022-03-03","close":95.0924},{"date":"2022-03-04","close":97.1039},{"date":"2022-03-07","close":98.2487},{"date":"2022-03-08","close":96.3353},{"date":"2022-03-09","close":93.0317},{"date":"2022-03-10","close":98.028},{"date":"2022-03-11","close":95.4113},{"date":"2022-03-14","close":95.5432},{"date":"2022-03-15","close":93.8772},{"date":"2022-03-16","close":93.2009},{"date":"2022-03-17","close":97.2176},{"date":"2022-03-18","close":95.5102},{"date":"2022-03-21","close":101.0033},{"date":"2022-03-22","close":99.6589},{"date":"2022-03-23","close":101.9023},{"date":"2022-03-24","close":99.8074},{"date":"2022-03-25","close":102.6941},{"date":"2022-03-28","close":99.6837},{"date":"2022-03-29","close":99.494},{"date":"2022-03-30","close":99.8734},{"date":"2022-03-31","close":98.3393},{"date":"2022-04-01","close":99.2465},{"date":"2022-04-04","close":99.6589},{"date":"2022-04-05","close":97.1846},{"date":"2022-04-06","close":97.6959},{"date":"2022-04-07","close":99.4857},{"date":"2022-04-08","close":104.6489},{"date":"2022-04-11","close":100.0796},{"date":"2022-04-12","close":102.7436},{"date":"2022-04-13","close":102.5279},{"date":"2022-04-14","close":102.0134},{"date":"2022-04-18","close":102.3287},{"date":"2022-04-19","close":101.0343},{"date":"2022-04-20","close":101.8059},{"date":"2022-04-21","close":99.1507},{"date":"2022-04-22","close":96.3543},{"date":"2022-04-25","close":92.7448},{"date":"2022-04-26","close":92.5954},{"date":"2022-04-27","close":93.6077},{"date":"2022-04-28","close":97.7234},{"date":"2022-04-29","close":96.8854},{"date":"2022-05-02","close":96.5119},{"date":"2022-05-03","close":100.2045},{"date":"2022-05-04","close":103.5319},{"date":"2022-05-05","close":102.4117},{"date":"2022-05-06","close":109.7138},{"date":"2022-05-09","close":97.8645},{"date":"2022-05-10","close":99.2088},{"date":"2022-05-11","close":100.6443},{"date":"2022-05-12","close":99.997},{"date":"2022-05-13","close":103.1253},{"date":"2022-05-16","close":104.8513},{"date":"2022-05-17","close":105.7308},{"date":"2022-05-18","close":101.7147},{"date":"2022-05-19","close":100.9845},{"date":"2022-05-20","close":101.2749},{"date":"2022-05-23","close":106.2702},{"date":"2022-05-24","close":107.2493},{"date":"2022-05-25","close":110.4191},{"date":"2022-05-26","close":110.9585},{"date":"2022-05-27","close":113.5557},{"date":"2022-05-31","close":113.647},{"date":"2022-06-01","close":116.1114},{"date":"2022-06-02","close":115.7048},{"date":"2022-06-03","close":118.2274},{"date":"2022-06-06","close":117.0906},{"date":"2022-06-07","close":121.0901},{"date":"2022-06-08","close":120.9325},{"date":"2022-06-09","close":118.2356},{"date":"2022-06-10","close":119.4886},{"date":"2022-06-13","close":110.137},{"date":"2022-06-14","close":110.4146},{"date":"2022-06-15","close":107.218},{"date":"2022-06-16","close":100.5727},{"date":"2022-06-17","close":93.9357},{"date":"2022-06-21","close":98.966},{"date":"2022-06-22","close":93.1786},{"date":"2022-06-23","close":90.1503},{"date":"2022-06-24","close":93.0272},{"date":"2022-06-27","close":95.6937},{"date":"2022-06-28","close":99.5211},{"date":"2022-06-29","close":95.2395},{"date":"2022-06-30","close":92.901},{"date":"2022-07-01","close":93.8936},{"date":"2022-07-05","close":88.1735},{"date":"2022-07-06","close":84.8845},{"date":"2022-07-07","close":88.3838},{"date":"2022-07-08","close":88.7623},{"date":"2022-07-11","close":87.2314},{"date":"2022-07-12","close":83.69},{"date":"2022-07-13","close":83.6058},{"date":"2022-07-14","close":80.6224},{"date":"2022-07-15","close":82.4531},{"date":"2022-07-18","close":84.3602},{"date":"2022-07-19","close":87.8268},{"date":"2022-07-20","close":89.4796},{"date":"2022-07-21","close":87.776},{"date":"2022-07-22","close":85.6062},{"date":"2022-07-25","close":89.4033},{"date":"2022-07-26","close":87.937},{"date":"2022-07-27","close":91.7003},{"date":"2022-07-28","close":91.0222},{"date":"2022-07-29","close":94.2685},{"date":"2022-08-01","close":91.1833},{"date":"2022-08-02","close":90.8527},{"date":"2022-08-03","close":87.8184},{"date":"2022-08-04","close":84.606},{"date":"2022-08-05","close":90.7001},{"date":"2022-08-08","close":90.8527},{"date":"2022-08-09","close":91.7427},{"date":"2022-08-10","close":92.3783},{"date":"2022-08-11","close":96.2349},{"date":"2022-08-12","close":97.0401},{"date":"2022-08-15","close":95.1669},{"date":"2022-08-16","close":95.2771},{"date":"2022-08-17","close":96.362},{"date":"2022-08-18","close":100.8542},{"date":"2022-08-19","close":100.6508},{"date":"2022-08-22","close":100.7779},{"date":"2022-08-23","close":103.219},{"date":"2022-08-24","close":105.0159},{"date":"2022-08-25","close":106.1347},{"date":"2022-08-26","close":105.5838},{"date":"2022-08-29","close":107.2789},{"date":"2022-08-30","close":103.2868},{"date":"2022-08-31","close":102.8121},{"date":"2022-09-01","close":100.6169},{"date":"2022-09-02","close":102.9986},{"date":"2022-09-06","close":101.973},{"date":"2022-09-07","close":99.3201},{"date":"2022-09-08","close":100.2779},{"date":"2022-09-09","close":104.5582},{"date":"2022-09-12","close":107.1433},{"date":"2022-09-13","close":104.1768},{"date":"2022-09-14","close":108.7416},{"date":"2022-09-15","close":105.1635},{"date":"2022-09-16","close":104.2111},{"date":"2022-09-19","close":103.3359},{"date":"2022-09-20","close":102.6494},{"date":"2022-09-21","close":101.4567},{"date":"2022-09-22","close":101.5511},{"date":"2022-09-23","close":93.6312},{"date":"2022-09-26","close":90.2505},{"date":"2022-09-27","close":90.4822},{"date":"2022-09-28","close":95.8708},{"date":"2022-09-29","close":96.9347},{"date":"2022-09-30","close":95.8708},{"date":"2022-10-03","close":102.9068},{"date":"2022-10-04","close":107.4031},{"date":"2022-10-05","close":108.1839},{"date":"2022-10-06","close":109.4281},{"date":"2022-10-07","close":109.3594},{"date":"2022-10-10","close":106.1417},{"date":"2022-10-11","close":105.2837},{"date":"2022-10-12","close":105.9358},{"date":"2022-10-13","close":109.265},{"date":"2022-10-14","close":104.0689},{"date":"2022-10-17","close":104.3538},{"date":"2022-10-18","close":107.0209},{"date":"2022-10-19","close":112.2688},{"date":"2022-10-20","close":113.5807},{"date":"2022-10-21","close":116.5241},{"date":"2022-10-24","close":116.2306},{"date":"2022-10-25","close":113.9346},{"date":"2022-10-26","close":115.9199},{"date":"2022-10-27","close":115.9803},{"date":"2022-10-28","close":115.3933},{"date":"2022-10-31","close":117.836},{"date":"2022-11-01","close":117.6548},{"date":"2022-11-02","close":117.0333},{"date":"2022-11-03","close":119.4415},{"date":"2022-11-04","close":122.7646},{"date":"2022-11-07","close":125.9668},{"date":"2022-11-08","close":127.9693},{"date":"2022-11-09","close":120.5118},{"date":"2022-11-10","close":122.8336},{"date":"2022-11-11","close":126.9767},{"date":"2022-11-14","close":126.174},{"date":"2022-11-15","close":127.1407},{"date":"2022-11-16","close":123.8176},{"date":"2022-11-17","close":124.7153},{"date":"2022-11-18","close":121.7202},{"date":"2022-11-21","close":120.719},{"date":"2022-11-22","close":124.5685},{"date":"2022-11-23","close":123.1271},{"date":"2022-11-25","close":123.1184},{"date":"2022-11-28","close":117.9482},{"date":"2022-11-29","close":121.9532},{"date":"2022-11-30","close":122.5056},{"date":"2022-12-01","close":121.3059},{"date":"2022-12-02","close":119.9507},{"date":"2022-12-05","close":115.7817},{"date":"2022-12-06","close":110.3008},{"date":"2022-12-07","close":108.8939},{"date":"2022-12-08","close":107.5215},{"date":"2022-12-09","close":105.0184},{"date":"2022-12-12","close":107.0813},{"date":"2022-12-13","close":110.016},{"date":"2022-12-14","close":109.9898},{"date":"2022-12-15","close":110.6012},{"date":"2022-12-16","close":109.85},{"date":"2022-12-19","close":109.6404},{"date":"2022-12-20","close":110.4789},{"date":"2022-12-21","close":113.5533},{"date":"2022-12-22","close":110.3129},{"date":"2022-12-23","close":114.0774},{"date":"2022-12-27","close":115.3613},{"date":"2022-12-28","close":111.2737},{"date":"2022-12-29","close":112.348},{"date":"2022-12-30","close":113.1254},{"date":"2023-01-03","close":108.6971},{"date":"2023-01-04","close":108.6185},{"date":"2023-01-05","close":108.636},{"date":"2023-01-06","close":111.3348},{"date":"2023-01-09","close":111.5794},{"date":"2023-01-10","close":111.4571},{"date":"2023-01-11","close":110.7933},{"date":"2023-01-12","close":113.9376},{"date":"2023-01-13","close":113.7926},{"date":"2023-01-17","close":114.32},{"date":"2023-01-18","close":113.2037},{"date":"2023-01-19","close":115.4011},{"date":"2023-01-20","close":116.6844},{"date":"2023-01-23","close":117.9414},{"date":"2023-01-24","close":116.6932},{"date":"2023-01-25","close":116.4647},{"date":"2023-01-26","close":119.4796},{"date":"2023-01-27","close":118.3633},{"date":"2023-01-30","close":116.1131},{"date":"2023-01-31","close":116.245},{"date":"2023-02-01","close":111.8852},{"date":"2023-02-02","close":109.6526},{"date":"2023-02-03","close":109.5384},{"date":"2023-02-06","close":108.8439},{"date":"2023-02-07","close":112.3159},{"date":"2023-02-08","close":113.0718},{"date":"2023-02-09","close":111.771},{"date":"2023-02-10","close":117.9062},{"date":"2023-02-13","close":117.1503},{"date":"2023-02-14","close":117.0185},{"date":"2023-02-15","close":112.9751},{"date":"2023-02-16","close":109.9954},{"date":"2023-02-17","close":104.0887},{"date":"2023-02-21","close":104.8007},{"date":"2023-02-22","close":103.3415},{"date":"2023-02-23","close":105.0643},{"date":"2023-02-24","close":100.4321},{"date":"2023-02-27","close":100.8628},{"date":"2023-02-28","close":99.3422},{"date":"2023-03-01","close":103.7283},{"date":"2023-03-02","close":106.1806},{"date":"2023-03-03","close":107.0332},{"date":"2023-03-06","close":106.2773},{"date":"2023-03-07","close":103.948},{"date":"2023-03-08","close":103.5701},{"date":"2023-03-09","close":101.0826},{"date":"2023-03-10","close":98.6039},{"date":"2023-03-13","close":95.8966},{"date":"2023-03-14","close":95.9845},{"date":"2023-03-15","close":90.0232},{"date":"2023-03-16","close":92.6845},{"date":"2023-03-17","close":91.1498},{"date":"2023-03-20","close":93.5449},{"date":"2023-03-21","close":96.3571},{"date":"2023-03-22","close":93.7934},{"date":"2023-03-23","close":92.9506},{"date":"2023-03-24","close":93.5805},{"date":"2023-03-27","close":96.1442},{"date":"2023-03-28","close":97.945},{"date":"2023-03-29","close":99.9587},{"date":"2023-03-30","close":100.7216},{"date":"2023-03-31","close":101.6886},{"date":"2023-04-03","close":107.7031},{"date":"2023-04-04","close":106.1152},{"date":"2023-04-05","close":106.7805},{"date":"2023-04-06","close":105.8934},{"date":"2023-04-10","close":106.7805},{"date":"2023-04-11","close":107.9426},{"date":"2023-04-12","close":108.5015},{"date":"2023-04-13","close":108.3273},{"date":"2023-04-14","close":108.6132},{"date":"2023-04-17","close":107.8718},{"date":"2023-04-18","close":106.2821},{"date":"2023-04-19","close":106.1035},{"date":"2023-04-20","close":105.6212},{"date":"2023-04-21","close":104.7727},{"date":"2023-04-24","close":106.4428},{"date":"2023-04-25","close":104.2011},{"date":"2023-04-26","close":103.299},{"date":"2023-04-27","close":103.4598},{"date":"2023-04-28","close":106.7019},{"date":"2023-05-01","close":105.9605},{"date":"2023-05-02","close":99.6819},{"date":"2023-05-03","close":99.1549},{"date":"2023-05-04","close":99.4139},{"date":"2023-05-05","close":101.9683},{"date":"2023-05-08","close":102.138},{"date":"2023-05-09","close":101.611},{"date":"2023-05-10","close":100.1731},{"date":"2023-05-11","close":98.7173},{"date":"2023-05-12","close":98.6191},{"date":"2023-05-15","close":99.4407},{"date":"2023-05-16","close":96.1272},{"date":"2023-05-17","close":98.9585},{"date":"2023-05-18","close":100.0481},{"date":"2023-05-19","close":102.3434},{"date":"2023-05-22","close":101.4146},{"date":"2023-05-23","close":101.3342},{"date":"2023-05-24","close":101.1823},{"date":"2023-05-25","close":98.6012},{"date":"2023-05-26","close":98.3511},{"date":"2023-05-30","close":97.1811},{"date":"2023-05-31","close":95.8236},{"date":"2023-06-01","close":96.5917},{"date":"2023-06-02","close":99.9587},{"date":"2023-06-05","close":99.7176},{"date":"2023-06-06","close":100.7536},{"date":"2023-06-07","close":103.826},{"date":"2023-06-08","close":103.7367},{"date":"2023-06-09","close":103.826},{"date":"2023-06-12","close":101.745},{"date":"2023-06-13","close":100.6732},{"date":"2023-06-14","close":98.8424},{"date":"2023-06-15","close":99.7623},{"date":"2023-06-16","close":101.2895},{"date":"2023-06-20","close":98.5387},{"date":"2023-06-21","close":99.021},{"date":"2023-06-22","close":96.681},{"date":"2023-06-23","close":95.4038},{"date":"2023-06-26","close":98.2439},{"date":"2023-06-27","close":97.333},{"date":"2023-06-28","close":99.3068},{"date":"2023-06-29","close":100.9233},{"date":"2023-06-30","close":102.2094},{"date":"2023-07-03","close":102.4417},{"date":"2023-07-05","close":102.0755},{"date":"2023-07-06","close":100.2535},{"date":"2023-07-07","close":103.7813},{"date":"2023-07-10","close":103.3973},{"date":"2023-07-11","close":106.818},{"date":"2023-07-12","close":108.7025},{"date":"2023-07-13","close":109.4706},{"date":"2023-07-14","close":106.9394},{"date":"2023-07-17","close":106.7146},{"date":"2023-07-18","close":110.3922},{"date":"2023-07-19","close":110.0955},{"date":"2023-07-20","close":111.0396},{"date":"2023-07-21","close":112.0467},{"date":"2023-07-24","close":113.4314},{"date":"2023-07-25","close":115.5445},{"date":"2023-07-26","close":116.2818},{"date":"2023-07-27","close":115.7783},{"date":"2023-07-28","close":117.5227},{"date":"2023-07-31","close":119.1682},{"date":"2023-08-01","close":118.4668},{"date":"2023-08-02","close":116.9293},{"date":"2023-08-03","close":118.4129},{"date":"2023-08-04","close":116.7134},{"date":"2023-08-07","close":114.7622},{"date":"2023-08-08","close":115.4546},{"date":"2023-08-09","close":117.6216},{"date":"2023-08-10","close":117.8374},{"date":"2023-08-11","close":118.9884},{"date":"2023-08-14","close":118.2241},{"date":"2023-08-15","close":116.12},{"date":"2023-08-16","close":115.6344},{"date":"2023-08-17","close":116.6505},{"date":"2023-08-18","close":117.4598},{"date":"2023-08-21","close":117.226},{"date":"2023-08-22","close":116.2099},{"date":"2023-08-23","close":115.8952},{"date":"2023-08-24","close":113.0088},{"date":"2023-08-25","close":114.2677},{"date":"2023-08-28","close":114.5734},{"date":"2023-08-29","close":114.96},{"date":"2023-08-30","close":114.8881},{"date":"2023-08-31","close":115.6524},{"date":"2023-09-01","close":117.7745},{"date":"2023-09-05","close":119.9415},{"date":"2023-09-06","close":119.6987},{"date":"2023-09-07","close":118.287},{"date":"2023-09-08","close":119.348},{"date":"2023-09-11","close":117.0461},{"date":"2023-09-12","close":120.5709},{"date":"2023-09-13","close":119.5099},{"date":"2023-09-14","close":121.0835},{"date":"2023-09-15","close":118.8535},{"date":"2023-09-18","close":118.5837},{"date":"2023-09-19","close":115.9941},{"date":"2023-09-20","close":112.847},{"date":"2023-09-21","close":110.2304},{"date":"2023-09-22","close":110.2573},{"date":"2023-09-25","close":112.9818},{"date":"2023-09-26","close":114.0878},{"date":"2023-09-27","close":116.7224},{"date":"2023-09-28","close":116.4167},{"date":"2023-09-29","close":113.9799},{"date":"2023-10-02","close":111.1925},{"date":"2023-10-03","close":111.714},{"date":"2023-10-04","close":107.326},{"date":"2023-10-05","close":106.5168},{"date":"2023-10-06","close":108.5129},{"date":"2023-10-09","close":114.4115},{"date":"2023-10-10","close":113.935},{"date":"2023-10-11","close":114.5284},{"date":"2023-10-12","close":115.9581},{"date":"2023-10-13","close":120.3461},{"date":"2023-10-16","close":121.2644},{"date":"2023-10-17","close":121.5087},{"date":"2023-10-18","close":122.8297},{"date":"2023-10-19","close":123.2549},{"date":"2023-10-20","close":120.5406},{"date":"2023-10-23","close":119.1021},{"date":"2023-10-24","close":117.564},{"date":"2023-10-25","close":117.374},{"date":"2023-10-26","close":115.7545},{"date":"2023-10-27","close":113.9902},{"date":"2023-10-30","close":113.5016},{"date":"2023-10-31","close":114.2254},{"date":"2023-11-01","close":112.3888},{"date":"2023-11-02","close":116.3969},{"date":"2023-11-03","close":115.9535},{"date":"2023-11-06","close":114.3793},{"date":"2023-11-07","close":110.9593},{"date":"2023-11-08","close":109.6655},{"date":"2023-11-09","close":109.7469},{"date":"2023-11-10","close":111.0135},{"date":"2023-11-13","close":111.3393},{"date":"2023-11-14","close":113.2031},{"date":"2023-11-15","close":111.3483},{"date":"2023-11-16","close":109.204},{"date":"2023-11-17","close":112.1898},{"date":"2023-11-20","close":113.3026},{"date":"2023-11-21","close":112.4159},{"date":"2023-11-22","close":111.4388},{"date":"2023-11-24","close":111.7374},{"date":"2023-11-27","close":111.285},{"date":"2023-11-28","close":111.864},{"date":"2023-11-29","close":111.5021},{"date":"2023-11-30","close":111.3483},{"date":"2023-12-01","close":111.8278},{"date":"2023-12-04","close":111.285},{"date":"2023-12-05","close":110.335},{"date":"2023-12-06","close":108.3445},{"date":"2023-12-07","close":107.0779},{"date":"2023-12-08","close":107.6298},{"date":"2023-12-11","close":107.8469},{"date":"2023-12-12","close":106.4626},{"date":"2023-12-13","close":107.1955},{"date":"2023-12-14","close":110.5127},{"date":"2023-12-15","close":110.0637},{"date":"2023-12-18","close":111.4474},{"date":"2023-12-19","close":112.2813},{"date":"2023-12-20","close":111.2733},{"date":"2023-12-21","close":110.9526},{"date":"2023-12-22","close":112.043},{"date":"2023-12-26","close":113.9032},{"date":"2023-12-27","close":113.8757},{"date":"2023-12-28","close":111.1817},{"date":"2023-12-29","close":110.8334},{"date":"2024-01-02","close":111.4291},{"date":"2024-01-03","close":114.5264},{"date":"2024-01-04","close":110.8976},{"date":"2024-01-05","close":110.3111},{"date":"2024-01-08","close":107.9194},{"date":"2024-01-09","close":106.3616},{"date":"2024-01-10","close":105.3719},{"date":"2024-01-11","close":105.3628},{"date":"2024-01-12","close":106.3433},{"date":"2024-01-16","close":103.5725},{"date":"2024-01-17","close":102.1778},{"date":"2024-01-18","close":101.6791},{"date":"2024-01-19","close":101.753},{"date":"2024-01-22","close":102.1871},{"date":"2024-01-23","close":101.9377},{"date":"2024-01-24","close":103.5263},{"date":"2024-01-25","close":106.0754},{"date":"2024-01-26","close":106.7127},{"date":"2024-01-29","close":106.177},{"date":"2024-01-30","close":107.858},{"date":"2024-01-31","close":105.0964},{"date":"2024-02-01","close":103.9973},{"date":"2024-02-02","close":102.381},{"date":"2024-02-05","close":101.2727},{"date":"2024-02-06","close":103.3323},{"date":"2024-02-07","close":103.9234},{"date":"2024-02-08","close":104.4222},{"date":"2024-02-09","close":102.5658},{"date":"2024-02-12","close":104.2282},{"date":"2024-02-13","close":102.5473},{"date":"2024-02-14","close":102.5288},{"date":"2024-02-15","close":105.5213},{"date":"2024-02-16","close":104.884},{"date":"2024-02-20","close":104.4868},{"date":"2024-02-21","close":107.4701},{"date":"2024-02-22","close":107.507},{"date":"2024-02-23","close":103.3139},{"date":"2024-02-26","close":103.4894},{"date":"2024-02-27","close":105.235},{"date":"2024-02-28","close":105.4474},{"date":"2024-02-29","close":105.7152},{"date":"2024-03-01","close":107.2299},{"date":"2024-03-04","close":106.9806},{"date":"2024-03-05","close":107.3223},{"date":"2024-03-06","close":107.5901},{"date":"2024-03-07","close":108.8462},{"date":"2024-03-08","close":109.6498},{"date":"2024-03-11","close":111.5893},{"date":"2024-03-12","close":111.6078},{"date":"2024-03-13","close":113.2056},{"date":"2024-03-14","close":114.3324},{"date":"2024-03-15","close":113.4088},{"date":"2024-03-18","close":114.1292},{"date":"2024-03-19","close":115.1175},{"date":"2024-03-20","close":116.0965},{"date":"2024-03-21","close":116.4475},{"date":"2024-03-22","close":115.3022},{"date":"2024-03-25","close":117.5281},{"date":"2024-03-26","close":116.1704},{"date":"2024-03-27","close":116.7338},{"date":"2024-03-28","close":118.073},{"date":"2024-04-01","close":119.8463},{"date":"2024-04-02","close":122.1368},{"date":"2024-04-03","close":123.5592},{"date":"2024-04-04","close":123.7901},{"date":"2024-04-05","close":125.5542},{"date":"2024-04-08","close":125.1016},{"date":"2024-04-09","close":126.5886},{"date":"2024-04-10","close":127.4106},{"date":"2024-04-11","close":126.7826},{"date":"2024-04-12","close":124.9538},{"date":"2024-04-15","close":123.1034},{"date":"2024-04-16","close":123.6334},{"date":"2024-04-17","close":123.1127},{"date":"2024-04-18","close":122.5176},{"date":"2024-04-19","close":123.8287},{"date":"2024-04-22","close":124.5075},{"date":"2024-04-23","close":125.3444},{"date":"2024-04-24","close":126.0883},{"date":"2024-04-25","close":125.8651},{"date":"2024-04-26","close":126.1812},{"date":"2024-04-29","close":126.6926},{"date":"2024-04-30","close":122.8616},{"date":"2024-05-01","close":120.8345},{"date":"2024-05-02","close":122.5548},{"date":"2024-05-03","close":120.8997},{"date":"2024-05-06","close":121.3274},{"date":"2024-05-07","close":121.1228},{"date":"2024-05-08","close":120.723},{"date":"2024-05-09","close":121.4018},{"date":"2024-05-10","close":120.9741},{"date":"2024-05-13","close":120.3231},{"date":"2024-05-14","close":120.351},{"date":"2024-05-15","close":120.0349},{"date":"2024-05-16","close":118.947},{"date":"2024-05-17","close":120.8253},{"date":"2024-05-20","close":120.7509},{"date":"2024-05-21","close":119.8582},{"date":"2024-05-22","close":117.2081},{"date":"2024-05-23","close":115.3298},{"date":"2024-05-24","close":114.6231},{"date":"2024-05-28","close":117.0221},{"date":"2024-05-29","close":113.3678},{"date":"2024-05-30","close":113.6747},{"date":"2024-05-31","close":115.8134},{"date":"2024-06-03","close":111.2478},{"date":"2024-06-04","close":111.3966},{"date":"2024-06-05","close":111.8708},{"date":"2024-06-06","close":112.7076},{"date":"2024-06-07","close":111.7592},{"date":"2024-06-10","close":113.061},{"date":"2024-06-11","close":113.4701},{"date":"2024-06-12","close":112.4473},{"date":"2024-06-13","close":110.7457},{"date":"2024-06-14","close":109.946},{"date":"2024-06-17","close":110.727},{"date":"2024-06-18","close":111.1176},{"date":"2024-06-20","close":113.4329},{"date":"2024-06-21","close":113.4887},{"date":"2024-06-24","close":116.5107},{"date":"2024-06-25","close":116.7432},{"date":"2024-06-26","close":115.8412},{"date":"2024-06-27","close":115.8134},{"date":"2024-06-28","close":117.0408},{"date":"2024-07-01","close":117.6638},{"date":"2024-07-02","close":117.7661},{"date":"2024-07-03","close":117.8776},{"date":"2024-07-05","close":116.176},{"date":"2024-07-08","close":116.8176},{"date":"2024-07-09","close":116.8548},{"date":"2024-07-10","close":117.3662},{"date":"2024-07-11","close":119.1794},{"date":"2024-07-12","close":119.9047},{"date":"2024-07-15","close":123.3452},{"date":"2024-07-16","close":122.2944},{"date":"2024-07-17","close":123.9517},{"date":"2024-07-18","close":123.8113},{"date":"2024-07-19","close":121.021},{"date":"2024-07-22","close":118.8394},{"date":"2024-07-23","close":116.948},{"date":"2024-07-24","close":117.1352},{"date":"2024-07-25","close":118.9517},{"date":"2024-07-26","close":119.0547},{"date":"2024-07-29","close":117.2101},{"date":"2024-07-30","close":118.1184},{"date":"2024-07-31","close":118.727},{"date":"2024-08-01","close":115.2719},{"date":"2024-08-02","close":115.094},{"date":"2024-08-05","close":115.2813},{"date":"2024-08-06","close":114.4854},{"date":"2024-08-07","close":115.2813},{"date":"2024-08-08","close":118.7176},{"date":"2024-08-09","close":118.4742},{"date":"2024-08-12","close":120.5716},{"date":"2024-08-13","close":118.315},{"date":"2024-08-14","close":118.4836},{"date":"2024-08-15","close":119.963},{"date":"2024-08-16","close":119.9068},{"date":"2024-08-19","close":120.0753},{"date":"2024-08-20","close":117.2757},{"date":"2024-08-21","close":117.0229},{"date":"2024-08-22","close":117.2476},{"date":"2024-08-23","close":118.8206},{"date":"2024-08-26","close":121.7795},{"date":"2024-08-27","close":120.375},{"date":"2024-08-28","close":120.5248},{"date":"2024-08-29","close":121.7046},{"date":"2024-08-30","close":120.6184},{"date":"2024-09-03","close":115.7588},{"date":"2024-09-04","close":114.963},{"date":"2024-09-05","close":113.8113},{"date":"2024-09-06","close":112.6877},{"date":"2024-09-09","close":112.8281},{"date":"2024-09-10","close":111.3955},{"date":"2024-09-11","close":110.3936},{"date":"2024-09-12","close":110.6933},{"date":"2024-09-13","close":111.7701},{"date":"2024-09-16","close":113.9236},{"date":"2024-09-17","close":115.3468},{"date":"2024-09-18","close":116.4611},{"date":"2024-09-19","close":117.2289},{"date":"2024-09-20","close":118.006},{"date":"2024-09-23","close":119.5978},{"date":"2024-09-24","close":119.757},{"date":"2024-09-25","close":116.6296},{"date":"2024-09-26","close":112.7064},{"date":"2024-09-27","close":114.6446},{"date":"2024-09-30","close":115.1034},{"date":"2024-10-01","close":118.8768},{"date":"2024-10-02","close":120.1596},{"date":"2024-10-03","close":122.463},{"date":"2024-10-04","close":124.6446},{"date":"2024-10-07","close":125.6933},{"date":"2024-10-08","close":122.0697},{"date":"2024-10-09","close":122.6222},{"date":"2024-10-10","close":123.7738},{"date":"2024-10-11","close":124.0173},{"date":"2024-10-14","close":123.0997},{"date":"2024-10-15","close":119.1764},{"date":"2024-10-16","close":119.2514},{"date":"2024-10-17","close":119.8078},{"date":"2024-10-18","close":119.4117},{"date":"2024-10-21","close":118.5535},{"date":"2024-10-22","close":117.9499},{"date":"2024-10-23","close":117.6293},{"date":"2024-10-24","close":117.3558},{"date":"2024-10-25","close":116.1581},{"date":"2024-10-28","close":115.1207},{"date":"2024-10-29","close":113.6306},{"date":"2024-10-30","close":113.6589},{"date":"2024-10-31","close":115.017},{"date":"2024-11-01","close":113.9607},{"date":"2024-11-04","close":115.9317},{"date":"2024-11-05","close":115.1584},{"date":"2024-11-06","close":119.9586},{"date":"2024-11-07","close":119.2608},{"date":"2024-11-08","close":126.4847},{"date":"2024-11-11","close":125.5228},{"date":"2024-11-12","close":125.5511},{"date":"2024-11-13","close":126.7016},{"date":"2024-11-14","close":127.4938},{"date":"2024-11-15","close":126.8997},{"date":"2024-11-18","close":128.7669},{"date":"2024-11-19","close":127.4844},{"date":"2024-11-20","close":128.4746},{"date":"2024-11-21","close":127.7861},{"date":"2024-11-22","close":128.5878},{"date":"2024-11-25","close":124.4665},{"date":"2024-11-26","close":124.9947},{"date":"2024-11-27","close":125.5133},{"date":"2024-11-29","close":125.6736},{"date":"2024-12-02","close":123.7687},{"date":"2024-12-03","close":124.2968},{"date":"2024-12-04","close":122.156},{"date":"2024-12-05","close":122.6181},{"date":"2024-12-06","close":120.5339},{"date":"2024-12-09","close":120.5717},{"date":"2024-12-10","close":119.4023},{"date":"2024-12-11","close":120.2982},{"date":"2024-12-12","close":119.3645},{"date":"2024-12-13","close":119.5531},{"date":"2024-12-16","close":117.5255},{"date":"2024-12-17","close":116.1392},{"date":"2024-12-18","close":112.8196},{"date":"2024-12-19","close":111.4899},{"date":"2024-12-20","close":112.2632},{"date":"2024-12-23","close":113.0271},{"date":"2024-12-24","close":113.9513},{"date":"2024-12-26","close":113.5552},{"date":"2024-12-27","close":113.5458},{"date":"2024-12-30","close":113.7155},{"date":"2024-12-31","close":115.6017},{"date":"2025-01-02","close":117.6104},{"date":"2025-01-03","close":119.3645},{"date":"2025-01-06","close":119.1948},{"date":"2025-01-07","close":120.2982},{"date":"2025-01-08","close":121.1469},{"date":"2025-01-10","close":123.929},{"date":"2025-01-13","close":126.8336},{"date":"2025-01-14","close":128.0408},{"date":"2025-01-15","close":129.2573},{"date":"2025-01-16","close":130.191},{"date":"2025-01-17","close":129.7208},{"date":"2025-01-21","close":129.208},{"date":"2025-01-22","close":127.2894},{"date":"2025-01-23","close":127.2514},{"date":"2025-01-24","close":125.1999},{"date":"2025-01-27","close":125.3329},{"date":"2025-01-28","close":123.7087},{"date":"2025-01-29","close":123.6897},{"date":"2025-01-30","close":123.2623},{"date":"2025-01-31","close":119.4727},{"date":"2025-02-03","close":120.0521},{"date":"2025-02-04","close":121.6857},{"date":"2025-02-05","close":121.2868},{"date":"2025-02-06","close":120.318},{"date":"2025-02-07","close":120.1471},{"date":"2025-02-10","close":124.0032},{"date":"2025-02-11","close":125.6463},{"date":"2025-02-12","close":122.3695},{"date":"2025-02-13","close":122.5405},{"date":"2025-02-14","close":122.8159},{"date":"2025-02-18","close":124.3641},{"date":"2025-02-19","close":127.7738},{"date":"2025-02-20","close":128.8565},{"date":"2025-02-21","close":126.3966},{"date":"2025-02-24","close":126.919},{"date":"2025-02-25","close":124.725},{"date":"2025-02-26","close":123.3193},{"date":"2025-02-27","close":124.0507},{"date":"2025-02-28","close":120.565},{"date":"2025-03-03","close":114.4864},{"date":"2025-03-04","close":115.9775},{"date":"2025-03-05","close":115.7306},{"date":"2025-03-06","close":116.0535},{"date":"2025-03-07","close":118.9694},{"date":"2025-03-10","close":119.5677},{"date":"2025-03-11","close":118.238},{"date":"2025-03-12","close":118.0291},{"date":"2025-03-13","close":115.0088},{"date":"2025-03-14","close":117.6966},{"date":"2025-03-17","close":117.3737},{"date":"2025-03-18","close":116.4144},{"date":"2025-03-19","close":118.6654},{"date":"2025-03-20","close":118.0575},{"date":"2025-03-21","close":118.8839},{"date":"2025-03-24","close":121.8282},{"date":"2025-03-25","close":120.9829},{"date":"2025-03-26","close":122.6925},{"date":"2025-03-27","close":120.3655},{"date":"2025-03-28","close":120.2325},{"date":"2025-03-31","close":121.7997},{"date":"2025-04-01","close":122.8065},{"date":"2025-04-02","close":123.4428},{"date":"2025-04-03","close":113.869},{"date":"2025-04-04","close":104.9981},{"date":"2025-04-07","close":103.5544},{"date":"2025-04-08","close":99.6888},{"date":"2025-04-09","close":108.3223},{"date":"2025-04-10","close":99.3564},{"date":"2025-04-11","close":103.089},{"date":"2025-04-14","close":102.2342},{"date":"2025-04-15","close":102.0823},{"date":"2025-04-16","close":103.7452},{"date":"2025-04-17","close":105.9114},{"date":"2025-04-21","close":104.5791},{"date":"2025-04-22","close":106.6973},{"date":"2025-04-23","close":106.9369},{"date":"2025-04-24","close":108.7485},{"date":"2025-04-25","close":108.3746},{"date":"2025-04-28","close":109.4002},{"date":"2025-04-29","close":108.2405},{"date":"2025-04-30","close":105.7484},{"date":"2025-05-01","close":107.0424},{"date":"2025-05-02","close":106.2564},{"date":"2025-05-05","close":104.0136},{"date":"2025-05-06","close":104.2053},{"date":"2025-05-07","close":103.4864},{"date":"2025-05-08","close":105.1542},{"date":"2025-05-09","close":106.5056},{"date":"2025-05-12","close":109.3235},{"date":"2025-05-13","close":111.806},{"date":"2025-05-14","close":110.79},{"date":"2025-05-15","close":111.0488},{"date":"2025-05-16","close":110.7037},{"date":"2025-05-19","close":109.2181},{"date":"2025-05-20","close":107.905},{"date":"2025-05-21","close":106.7548},{"date":"2025-05-22","close":106.1893},{"date":"2025-05-23","close":105.6047},{"date":"2025-05-27","close":106.6111},{"date":"2025-05-28","close":105.8634},{"date":"2025-05-29","close":105.3171},{"date":"2025-05-30","close":104.0615},{"date":"2025-06-02","close":106.7165},{"date":"2025-06-03","close":108.135},{"date":"2025-06-04","close":106.1702},{"date":"2025-06-05","close":106.4194},{"date":"2025-06-06","close":109.314},{"date":"2025-06-09","close":109.5823},{"date":"2025-06-10","close":112.9849},{"date":"2025-06-11","close":114.9402},{"date":"2025-06-12","close":115.5824},{"date":"2025-06-13","close":120.0776},{"date":"2025-06-16","close":118.0648},{"date":"2025-06-17","close":119.4642},{"date":"2025-06-18","close":118.6399},{"date":"2025-06-20","close":120.116},{"date":"2025-06-23","close":116.9242},{"date":"2025-06-24","close":115.6686},{"date":"2025-06-25","close":114.8444},{"date":"2025-06-26","close":116.0999},{"date":"2025-06-27","close":115.7837},{"date":"2025-06-30","close":114.6431},{"date":"2025-07-01","close":116.1575},{"date":"2025-07-02","close":117.7773},{"date":"2025-07-03","close":118.0361},{"date":"2025-07-07","close":114.6431},{"date":"2025-07-08","close":118.8028},{"date":"2025-07-09","close":116.8284},{"date":"2025-07-10","close":116.675},{"date":"2025-07-11","close":117.9306},{"date":"2025-07-14","close":117.5089},{"date":"2025-07-15","close":114.7389},{"date":"2025-07-16","close":113.8667},{"date":"2025-07-17","close":114.4514},{"date":"2025-07-18","close":113.7266},{"date":"2025-07-21","close":112.5766},{"date":"2025-07-22","close":113.9682},{"date":"2025-07-23","close":114.8863},{"date":"2025-07-24","close":115.0506},{"date":"2025-07-25","close":114.4127},{"date":"2025-07-28","close":117.5632},{"date":"2025-07-29","close":119.0286},{"date":"2025-07-30","close":117.1825},{"date":"2025-07-31","close":116.0034},{"date":"2025-08-01","close":112.6978},{"date":"2025-08-04","close":113.0941},{"date":"2025-08-05","close":113.8383},{"date":"2025-08-06","close":112.6882},{"date":"2025-08-07","close":112.0889},{"date":"2025-08-08","close":112.3885},{"date":"2025-08-11","close":112.9298},{"date":"2025-08-12","close":114.0606},{"date":"2025-08-13","close":115.4718},{"date":"2025-08-14","close":115.7811},{"date":"2025-08-15","close":115.0078},{"date":"2025-08-18","close":113.79},{"date":"2025-08-19","close":113.3937},{"date":"2025-08-20","close":114.3989},{"date":"2025-08-21","close":114.5439},{"date":"2025-08-22","close":117.0569},{"date":"2025-08-25","close":117.3662},{"date":"2025-08-26","close":117.2405},{"date":"2025-08-27","close":118.7676},{"date":"2025-08-28","close":120.1788},{"date":"2025-08-29","close":120.6427},{"date":"2025-09-02","close":121.8799},{"date":"2025-09-03","close":116.5446},{"date":"2025-09-04","close":117.5305},{"date":"2025-09-05","close":113.9833},{"date":"2025-09-08","close":113.7127},{"date":"2025-09-09","close":113.3841},{"date":"2025-09-10","close":116.2353},{"date":"2025-09-11","close":115.984},{"date":"2025-09-12","close":114.2056},{"date":"2025-09-15","close":113.6064},{"date":"2025-09-16","close":116.7959},{"date":"2025-09-17","close":115.8294},{"date":"2025-09-18","close":114.3603},{"date":"2025-09-19","close":112.1179},{"date":"2025-09-22","close":111.5476},{"date":"2025-09-23","close":111.7989},{"date":"2025-09-24","close":112.7945},{"date":"2025-09-25","close":113.3744},{"date":"2025-09-26","close":113.3841},{"date":"2025-09-29","close":109.5566},{"date":"2025-09-30","close":108.3677},{"date":"2025-10-01","close":107.5462},{"date":"2025-10-02","close":106.7053},{"date":"2025-10-03","close":107.1209},{"date":"2025-10-06","close":106.7536},{"date":"2025-10-07","close":106.7536},{"date":"2025-10-08","close":106.802},{"date":"2025-10-09","close":108.1744},{"date":"2025-10-10","close":104.4533},{"date":"2025-10-13","close":106.0481},{"date":"2025-10-14","close":105.4681},{"date":"2025-10-15","close":104.9945},{"date":"2025-10-16","close":103.6607},{"date":"2025-10-17","close":103.6511},{"date":"2025-10-20","close":103.8267},{"date":"2025-10-21","close":103.4754},{"date":"2025-10-22","close":103.6413},{"date":"2025-10-23","close":105.4661},{"date":"2025-10-24","close":103.8072},{"date":"2025-10-27","close":104.1975},{"date":"2025-10-28","close":103.3388},{"date":"2025-10-29","close":103.4364},{"date":"2025-10-30","close":102.9094},{"date":"2025-10-31","close":103.2803},{"date":"2025-11-03","close":103.0851},{"date":"2025-11-04","close":102.7143},{"date":"2025-11-05","close":102.646},{"date":"2025-11-06","close":102.4606},{"date":"2025-11-07","close":102.8607},{"date":"2025-11-10","close":103.9926},{"date":"2025-11-11","close":106.6956},{"date":"2025-11-12","close":106.1101},{"date":"2025-11-13","close":106.598},{"date":"2025-11-14","close":107.73},{"date":"2025-11-17","close":106.8322},{"date":"2025-11-18","close":106.92},{"date":"2025-11-19","close":104.5},{"date":"2025-11-20","close":103.5047},{"date":"2025-11-21","close":104.3829},{"date":"2025-11-24","close":104.0121},{"date":"2025-11-25","close":102.9192},{"date":"2025-11-26","close":103.6315},{"date":"2025-11-28","close":105.2416},{"date":"2025-12-01","close":107.0567},{"date":"2025-12-02","close":106.4224},{"date":"2025-12-03","close":108.8131},{"date":"2025-12-04","close":109.4474},{"date":"2025-12-05","close":109.4572},{"date":"2025-12-08","close":107.9446},{"date":"2025-12-09","close":106.7444},{"date":"2025-12-10","close":108.7351},{"date":"2025-12-11","close":106.8615},{"date":"2025-12-12","close":105.3978},{"date":"2025-12-15","close":103.3681},{"date":"2025-12-16","close":99.3184},{"date":"2025-12-17","close":102.2069},{"date":"2025-12-18","close":100.1284},{"date":"2025-12-19","close":99.4648},{"date":"2025-12-22","close":100.9188},{"date":"2025-12-23","close":101.475},{"date":"2025-12-24","close":101.3579},{"date":"2025-12-26","close":100.9968},{"date":"2025-12-29","close":102.1093},{"date":"2025-12-30","close":103.1046},{"date":"2025-12-31","close":102.4703},{"date":"2026-01-02","close":104.6757},{"date":"2026-01-05","close":103.6315},{"date":"2026-01-06","close":102.4606},{"date":"2026-01-07","close":100.0698},{"date":"2026-01-08","close":103.0168},{"date":"2026-01-09","close":102.3825},{"date":"2026-01-12","close":102.8899},{"date":"2026-01-13","close":105.427},{"date":"2026-01-14","close":108.0617},{"date":"2026-01-15","close":105.4075},{"date":"2026-01-16","close":103.7682},{"date":"2026-01-20","close":104.645},{"date":"2026-01-21","close":106.4579},{"date":"2026-01-22","close":104.7534},{"date":"2026-01-23","close":106.7338},{"date":"2026-01-26","close":106.0146},{"date":"2026-01-27","close":106.99},{"date":"2026-01-28","close":109.3842},{"date":"2026-01-29","close":110.4286},{"date":"2026-01-30","close":110.4778},{"date":"2026-02-02","close":106.8126},{"date":"2026-02-03","close":108.8029},{"date":"2026-02-04","close":112.9804},{"date":"2026-02-05","close":110.8325},{"date":"2026-02-06","close":112.0247},{"date":"2026-02-09","close":112.1922},{"date":"2026-02-10","close":111.0394},{"date":"2026-02-11","close":116.4781},{"date":"2026-02-12","close":116.1135},{"date":"2026-02-13","close":118.9511},{"date":"2026-02-17","close":117.9855},{"date":"2026-02-18","close":120.4684},{"date":"2026-02-19","close":122.0448},{"date":"2026-02-20","close":121.2665},{"date":"2026-02-23","close":120.5078},{"date":"2026-02-24","close":121.8773},{"date":"2026-02-25","close":120.695},{"date":"2026-02-26","close":119.3452},{"date":"2026-02-27","close":122.2517},{"date":"2026-03-02","close":126.7544},{"date":"2026-03-03","close":126.1238},{"date":"2026-03-04","close":125.9366},{"date":"2026-03-05","close":129.0993},{"date":"2026-03-06","close":129.4737},{"date":"2026-03-09","close":129.7299},{"date":"2026-03-10","close":126.0056},{"date":"2026-03-11","close":130.5575},{"date":"2026-03-12","close":131.0797},{"date":"2026-03-13","close":131.6315},{"date":"2026-03-16","close":132.5281},{"date":"2026-03-17","close":133.7202},{"date":"2026-03-18","close":135.4937},{"date":"2026-03-19","close":136.7746},{"date":"2026-03-20","close":136.6859},{"date":"2026-03-23","close":137.6219},{"date":"2026-03-24","close":140.4299},{"date":"2026-03-25","close":141.0999},{"date":"2026-03-26","close":145.3168},{"date":"2026-03-27","close":147.3563},{"date":"2026-03-30","close":147.6814},{"date":"2026-03-31","close":142.4398},{"date":"2026-04-01","close":138.351},{"date":"2026-04-02","close":140.5383},{"date":"2026-04-06","close":140.9422},{"date":"2026-04-07","close":142.1048},{"date":"2026-04-08","close":137.0012},{"date":"2026-04-09","close":134.5676},{"date":"2026-04-10","close":134.1833},{"date":"2026-04-13","close":134.942},{"date":"2026-04-14","close":131.6216},{"date":"2026-04-15","close":130.4393},{"date":"2026-04-16","close":133.0995},{"date":"2026-04-17","close":127.5003},{"date":"2026-04-20","close":128.2251},{"date":"2026-04-21","close":131.4714},{"date":"2026-04-22","close":132.0472},{"date":"2026-04-23","close":132.901},{"date":"2026-04-24","close":132.1663},{"date":"2026-04-27","close":132.2557},{"date":"2026-04-28","close":134.7971},{"date":"2026-04-29","close":138.113},{"date":"2026-04-30","close":139.5525},{"date":"2026-05-01","close":137.9442},{"date":"2026-05-04","close":140.5849},{"date":"2026-05-05","close":139.8007},{"date":"2026-05-06","close":133.715},{"date":"2026-05-07","close":129.9425},{"date":"2026-05-08","close":129.0888},{"date":"2026-05-11","close":132.345},{"date":"2026-05-12","close":133.1591},{"date":"2026-05-13","close":133.9533},{"date":"2026-05-14","close":135.0056},{"date":"2026-05-15","close":139.2447},{"date":"2026-05-18","close":141.9549},{"date":"2026-05-19","close":143.2555},{"date":"2026-05-20","close":140.6048},{"date":"2026-05-21","close":138.9667},{"date":"2026-05-22","close":140.1978},{"date":"2026-05-26","close":135.2141},{"date":"2026-05-27","close":133.3278},{"date":"2026-05-28","close":133.6058},{"date":"2026-05-29","close":132.4145},{"date":"2026-06-01","close":135.6311},{"date":"2026-06-02","close":137.5769},{"date":"2026-06-03","close":140.4757},{"date":"2026-06-04","close":139.8602},{"date":"2026-06-05","close":136.7827},{"date":"2026-06-08","close":139.1355},{"date":"2026-06-09","close":136.3359},{"date":"2026-06-10","close":139.2646},{"date":"2026-06-11","close":135.5417},{"date":"2026-06-12","close":135.6608},{"date":"2026-06-15","close":131.0246},{"date":"2026-06-16","close":131.0941},{"date":"2026-06-17","close":132.2854},{"date":"2026-06-18","close":129.0391},{"date":"2026-06-22","close":131.8685},{"date":"2026-06-23","close":133.9235},{"date":"2026-06-24","close":133.4768},{"date":"2026-06-25","close":132.623},{"date":"2026-06-26","close":131.6402},{"date":"2026-06-29","close":130.975},{"date":"2026-06-30","close":128.7909},{"date":"2026-07-01","close":127.6592},{"date":"2026-07-02","close":129.8333},{"date":"2026-07-06","close":128.4534},{"date":"2026-07-07","close":133.5661},{"date":"2026-07-08","close":136.594},{"date":"2026-07-09","close":132.5733},{"date":"2026-07-10","close":133.1293},{"date":"2026-07-13","close":138.5994},{"date":"2026-07-14","close":137.011},{"date":"2026-07-15","close":136.4749},{"date":"2026-07-16","close":137.4577},{"date":"2026-07-17","close":139.89},{"date":"2026-07-20","close":141.09},{"date":"2026-07-21","close":143.44},{"date":"2026-07-22","close":144.0},{"date":"2026-07-23","close":145.49},{"date":"2026-07-24","close":146.39},{"date":"2026-07-27","close":140.31},{"date":"2026-07-28","close":139.64},{"date":"2026-07-29","close":145.94},{"date":"2026-07-30","close":145.51},{"date":"2026-07-31","close":148.69},{"date":"2026-08-03","close":145.68},{"date":"2026-08-04","close":143.52},{"date":"2026-08-05","close":134.23},{"date":"2026-08-06","close":136.2},{"date":"2026-08-07","close":134.74},{"date":"2026-08-10","close":142.22},{"date":"2026-08-11","close":143.4},{"date":"2026-08-12","close":143.14},{"date":"2026-08-13","close":141.41},{"date":"2026-08-14","close":142.61},{"date":"2026-08-17","close":146.15},{"date":"2026-08-18","close":148.7},{"date":"2026-08-19","close":149.48},{"date":"2026-08-20","close":152.19},{"date":"2026-08-21","close":153.05},{"date":"2026-08-24","close":150.21},{"date":"2026-08-25","close":146.83},{"date":"2026-08-26","close":144.84},{"date":"2026-08-27","close":144.5},{"date":"2026-08-28","close":143.35},{"date":"2026-08-31","close":144.96},{"date":"2026-09-01","close":148.35},{"date":"2026-09-02","close":148.96},{"date":"2026-09-03","close":145.96},{"date":"2026-09-04","close":145.19},{"date":"2026-09-08","close":145.36},{"date":"2026-09-09","close":147.01},{"date":"2026-09-10","close":147.46},{"date":"2026-09-11","close":147.36},{"date":"2026-09-14","close":148.54},{"date":"2026-09-15","close":153.74},{"date":"2026-09-16","close":144.93},{"date":"2026-09-17","close":145.47},{"date":"2026-09-18","close":144.23},{"date":"2026-09-21","close":141.38},{"date":"2026-09-22","close":139.52},{"date":"2026-09-23","close":141.84},{"date":"2026-09-24","close":142.86},{"date":"2026-09-25","close":140.35},{"date":"2026-09-28","close":139.728},{"date":"2026-09-29","close":138.7642},{"date":"2026-09-30","close":136.8764},{"date":"2026-10-01","close":140.4037},{"date":"2026-10-02","close":140.4732},{"date":"2026-10-05","close":143.1559},{"date":"2026-10-06","close":143.3546},{"date":"2026-10-07","close":143.2851},{"date":"2026-10-08","close":147.5575},{"date":"2026-10-09","close":147.2097},{"date":"2026-10-12","close":149.5446},{"date":"2026-10-13","close":152.1876},{"date":"2026-10-14","close":153.201},{"date":"2026-10-15","close":151.6411},{"date":"2026-10-16","close":158.01},{"date":"2026-10-19","close":157.65},{"date":"2026-10-20","close":157.91},{"date":"2026-10-21","close":157.88},{"date":"2026-10-22","close":157.96}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":157.96,"low_30d":137.3512,"support":139.65,"high_30d":160.31,"change_1d":0.1,"change_7d":0.0,"change_30d":7.2,"resistance":158.01,"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":1.98,"per":8.49,"quarter":"2024-Q2"},{"pbr":1.92,"per":8.88,"quarter":"2024-Q3"},{"pbr":1.95,"per":9.58,"quarter":"2024-Q4"},{"pbr":2.04,"per":10.45,"quarter":"2025-Q1"},{"pbr":1.94,"per":10.6,"quarter":"2025-Q2"},{"pbr":1.77,"per":10.18,"quarter":"2025-Q3"},{"pbr":1.7,"per":10.08,"quarter":"2025-Q4"},{"pbr":2.28,"per":13.3,"quarter":"2026-Q1"},{"pbr":2.0,"per":9.57,"quarter":"2026-Q2"},{"pbr":2.45,"per":11.74,"quarter":"현재"}],"timeline":[{"close":117.0408,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":115.1034,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":115.6017,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":121.7997,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":114.6431,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":108.3677,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":102.4703,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":142.4398,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":128.7909,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.95,"pbr_5y_low":1.7,"per_5y_avg":10.13,"per_5y_low":8.49,"current_pbr":2.45,"current_per":11.74,"pbr_5y_high":2.28,"per_5y_high":13.3,"pbr_5y_median":1.95,"per_5y_median":10.08,"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":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 28% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 89 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas E&P"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +27.6%"},"momentum":{"grade":"B","reason":"RSI 89"},"valuation":{"grade":"C","reason":"PER 11.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.6%"},"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":4.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.55,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":26.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"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":0.25,"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":63.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":39.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.98,"per":8.49,"close":117.0408,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.92,"per":8.88,"close":115.1034,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.95,"per":9.58,"close":115.6017,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.04,"per":10.45,"close":121.7997,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.94,"per":10.6,"close":114.6431,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.77,"per":10.18,"close":108.3677,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.7,"per":10.08,"close":102.4703,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.28,"per":13.3,"close":142.4398,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.0,"per":9.57,"close":128.7909,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.7배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"8.5%"}],"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":5.07,"pbr":null,"per":null,"roa":0.04972345435627841,"roe":0.08548832538287723,"revenue":8620000000.0,"market_cap":null,"net_income":2724000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6364269141531322,"total_assets":54783000000.0,"total_equity":31864000000.0,"profit_margin":0.3160092807424594,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3528000000.0,"operating_margin":0.4092807424593968},{"eps":3.41,"pbr":null,"per":null,"roa":0.03709393383041702,"roe":0.06406108450886502,"revenue":6758000000.0,"market_cap":null,"net_income":1980000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7931340633323468,"total_assets":53378000000.0,"total_equity":30908000000.0,"profit_margin":0.2929860905593371,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2598000000.0,"operating_margin":0.3844332642793726},{"eps":2.27,"pbr":null,"per":null,"roa":0.01353307978918512,"roe":0.02349746924546643,"revenue":5638000000.0,"market_cap":null,"net_income":701000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7778474636395885,"total_assets":51799000000.0,"total_equity":29833000000.0,"profit_margin":0.12433487052146151,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2489104000.0,"operating_margin":0.44148705214615114},{"eps":2.71,"pbr":null,"per":null,"roa":0.02818061648690588,"roe":0.048571900280667,"revenue":5732000000.0,"market_cap":null,"net_income":1471000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6184577808792743,"total_assets":52199000000.0,"total_equity":30285000000.0,"profit_margin":0.2566294487090021,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1836000000.0,"operating_margin":0.32030704815073274},{"eps":2.32,"pbr":null,"per":null,"roa":0.029059718261170167,"roe":0.04600177850742185,"revenue":5355000000.0,"market_cap":null,"net_income":1345000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6444444444444445,"total_assets":46284000000.0,"total_equity":29238000000.0,"profit_margin":0.2511671335200747,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1747000000.0,"operating_margin":0.3262371615312792},{"eps":2.87,"pbr":null,"per":null,"roa":0.03113958537312162,"roe":0.049566336902019247,"revenue":5842000000.0,"market_cap":null,"net_income":1463000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6826429305032523,"total_assets":46982000000.0,"total_equity":29516000000.0,"profit_margin":0.25042793563848,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1859000000.0,"operating_margin":0.31821294077370765},{"eps":2.74,"pbr":null,"per":null,"roa":0.026512101046920696,"roe":0.042622057170113456,"revenue":5650000000.0,"market_cap":null,"net_income":1251000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.976637168141593,"total_assets":47186000000.0,"total_equity":29351000000.0,"profit_margin":0.22141592920353984,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1592000000.0,"operating_margin":0.28176991150442476},{"eps":2.89,"pbr":null,"per":null,"roa":0.03625056878507508,"roe":0.05656996010008791,"revenue":5865000000.0,"market_cap":null,"net_income":1673000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6815004262574595,"total_assets":46151000000.0,"total_equity":29574000000.0,"profit_margin":0.28525149190110827,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2089000000.0,"operating_margin":0.35618073316283033},{"eps":3.16,"pbr":null,"per":null,"roa":0.03736953829824872,"roe":0.057958091841284,"revenue":6029000000.0,"market_cap":null,"net_income":1690000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7019406203350472,"total_assets":45224000000.0,"total_equity":29159000000.0,"profit_margin":0.28031182617349476,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2130000000.0,"operating_margin":0.3532924199701443},{"eps":3.2736905222862336,"pbr":null,"per":null,"roa":0.0399366014822752,"roe":0.06247380919122782,"revenue":5834000000.0,"market_cap":null,"net_income":1789000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.67723688721289,"total_assets":44796000000.0,"total_equity":28636000000.0,"profit_margin":0.30665066849502914,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2271000000.0,"operating_margin":0.38926979773740145},{"eps":3.637840558024054,"pbr":null,"per":null,"roa":0.04532913787992795,"roe":0.07077251690993236,"revenue":6030000000.0,"market_cap":null,"net_income":1988000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7535655058043118,"total_assets":43857000000.0,"total_equity":28090000000.0,"profit_margin":0.3296849087893864,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2504000000.0,"operating_margin":0.415257048092869},{"eps":3.714696344461182,"pbr":null,"per":null,"roa":0.04650949664352647,"roe":0.07313207003386411,"revenue":6113000000.0,"market_cap":null,"net_income":2030000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7263209553410764,"total_assets":43647000000.0,"total_equity":27758000000.0,"profit_margin":0.3320791755275642,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2557000000.0,"operating_margin":0.41828889252412893}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13.7862,"per":8.49,"date":"2024-06","close":117.04,"source":"reported"},{"eps":13.7862,"per":8.61,"date":"2024-07","close":118.73,"source":"reported"},{"eps":13.7862,"per":8.75,"date":"2024-08","close":120.62,"source":"reported"},{"eps":12.9615,"per":8.88,"date":"2024-09","close":115.1,"source":"reported"},{"eps":12.9615,"per":8.87,"date":"2024-10","close":115.02,"source":"reported"},{"eps":12.9615,"per":9.7,"date":"2024-11","close":125.67,"source":"reported"},{"eps":12.0637,"per":9.58,"date":"2024-12","close":115.6,"source":"reported"},{"eps":12.0637,"per":9.9,"date":"2025-01","close":119.47,"source":"reported"},{"eps":12.0637,"per":9.99,"date":"2025-02","close":120.56,"source":"reported"},{"eps":11.66,"per":10.45,"date":"2025-03","close":121.8,"source":"reported"},{"eps":11.66,"per":9.07,"date":"2025-04","close":105.75,"source":"reported"},{"eps":11.66,"per":8.92,"date":"2025-05","close":104.06,"source":"reported"},{"eps":10.82,"per":10.6,"date":"2025-06","close":114.64,"source":"reported"},{"eps":10.82,"per":10.72,"date":"2025-07","close":116.0,"source":"reported"},{"eps":10.82,"per":11.15,"date":"2025-08","close":120.64,"source":"reported"},{"eps":10.64,"per":10.18,"date":"2025-09","close":108.37,"source":"reported"},{"eps":10.64,"per":9.71,"date":"2025-10","close":103.28,"source":"reported"},{"eps":10.64,"per":9.89,"date":"2025-11","close":105.24,"source":"reported"},{"eps":10.17,"per":10.08,"date":"2025-12","close":102.47,"source":"reported"},{"eps":10.17,"per":10.86,"date":"2026-01","close":110.48,"source":"reported"},{"eps":10.17,"per":12.02,"date":"2026-02","close":122.25,"source":"reported"},{"eps":10.71,"per":13.3,"date":"2026-03","close":142.44,"source":"reported"},{"eps":10.71,"per":13.03,"date":"2026-04","close":139.55,"source":"reported"},{"eps":10.71,"per":12.36,"date":"2026-05","close":132.41,"source":"reported"},{"eps":13.46,"per":9.57,"date":"2026-06","close":128.79,"source":"reported"},{"eps":13.46,"per":11.05,"date":"2026-07","close":148.69,"source":"reported"},{"eps":13.46,"per":10.77,"date":"2026-08","close":144.96,"source":"reported"},{"eps":13.46,"per":10.17,"date":"2026-09","close":136.88,"source":"reported"},{"eps":13.46,"per":11.74,"date":"2026-10","close":157.96,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.29,"std":1.26,"count":29,"current":11.74,"lower_1sd":9.03,"upper_1sd":11.55},"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":"EOG Resources, Inc.","phase":"above-fold","symbol_resolved":true}