{"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":"2026-10-23T10:00:40.304419+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":31.2,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","unit":"%","value":-86.7,"direction":"higher_better","percentile":9}],"summary":"매출 +31.2%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":68.5,"direction":null,"percentile":68},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.8,"direction":"higher_better","percentile":39}],"summary":"RSI 68","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.47,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":84.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":1.68,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 0.5x, 순차입금비율 0.0x","percentile":69}},"signals":[],"summary":"Diamondback Energy, Inc.(FANG)은 Energy 섹터 US 시장 종목입니다, 시가총액 554.58억. 현재가 $197.14, 전일 대비 -1.9%, 30일 -3.8%. PER 12.7배 / ROE 5.4%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.14,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.14%","value_pct":2.14},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.14},"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 31% 성장"],"portfolio":null,"technical":{"macd":1.8769856564372276,"grade":"B","trend":"상승","atr_14":5.425121428571425,"rsi_14":68.45856845856844,"sma_20":192.0545,"sma_60":197.05541666666667,"comment":"상승 추세, RSI 68","analysis":"RSI(14) 68.5로 강세 구간입니다. MACD(1.88)가 시그널선(0.48)을 상회합니다(골든크로스). SMA20 192, SMA60 197 — 혼조세입니다. 볼린저밴드 178~207 (현재 위치 68%).","bb_lower":177.60529175179482,"bb_upper":206.50370824820516,"macd_signal":0.47906723400921114},"change_pct":-1.89,"chart_data":[{"date":"2024-10-23","open":174.42,"high":175.29,"low":172.15,"close":173.26,"volume":1415133,"rsi_14":41.78,"sma_20":184.9,"sma_60":187.05,"sma_120":192.79},{"date":"2024-10-24","open":174.43,"high":175.19,"low":172.44,"close":173.05,"volume":1072721,"rsi_14":31.77,"sma_20":185.51,"sma_60":186.7,"sma_120":192.62},{"date":"2024-10-25","open":174.69,"high":176.5,"low":173.95,"close":176.37,"volume":2150804,"rsi_14":29.09,"sma_20":186.19,"sma_60":186.46,"sma_120":192.46},{"date":"2024-10-28","open":170.05,"high":172.09,"low":169.43,"close":170.45,"volume":1788230,"rsi_14":28.73,"sma_20":186.48,"sma_60":186.28,"sma_120":192.25},{"date":"2024-10-29","open":170.04,"high":171.42,"low":167.55,"close":168.01,"volume":1691062,"rsi_14":26.87,"sma_20":186.39,"sma_60":186.12,"sma_120":192.02},{"date":"2024-10-30","open":169.18,"high":170.49,"low":168.01,"close":168.98,"volume":1568194,"rsi_14":28.16,"sma_20":186.16,"sma_60":185.91,"sma_120":191.79},{"date":"2024-10-31","open":170.61,"high":171.35,"low":168.16,"close":169.09,"volume":2028679,"rsi_14":26.72,"sma_20":185.58,"sma_60":185.66,"sma_120":191.58},{"date":"2024-11-01","open":169.7,"high":171.09,"low":167.48,"close":168.18,"volume":1946138,"rsi_14":29.19,"sma_20":184.64,"sma_60":185.3,"sma_120":191.37},{"date":"2024-11-04","open":170.45,"high":173.46,"low":169.79,"close":171.95,"volume":1918583,"rsi_14":49.98,"sma_20":183.65,"sma_60":184.97,"sma_120":191.22},{"date":"2024-11-05","open":167.31,"high":171.12,"low":166.18,"close":168.0,"volume":3691119,"rsi_14":38.7,"sma_20":182.75,"sma_60":184.54,"sma_120":191.04},{"date":"2024-11-06","open":172.18,"high":177.72,"low":169.31,"close":175.65,"volume":3017307,"rsi_14":49.54,"sma_20":182.24,"sma_60":184.33,"sma_120":190.95},{"date":"2024-11-07","open":174.54,"high":175.25,"low":171.62,"close":173.71,"volume":1727305,"rsi_14":46.9,"sma_20":181.62,"sma_60":184.08,"sma_120":190.82},{"date":"2024-11-08","open":172.76,"high":174.27,"low":171.45,"close":173.98,"volume":2579217,"rsi_14":49.29,"sma_20":180.96,"sma_60":183.84,"sma_120":190.68},{"date":"2024-11-11","open":174.06,"high":174.18,"low":171.23,"close":171.35,"volume":2803622,"rsi_14":43.65,"sma_20":180.39,"sma_60":183.58,"sma_120":190.54},{"date":"2024-11-12","open":172.64,"high":174.57,"low":171.98,"close":172.1,"volume":1788191,"rsi_14":48.34,"sma_20":180.39,"sma_60":183.31,"sma_120":190.43},{"date":"2024-11-13","open":173.14,"high":175.65,"low":169.79,"close":174.33,"volume":1469323,"rsi_14":51.73,"sma_20":180.38,"sma_60":183.19,"sma_120":190.35},{"date":"2024-11-14","open":175.78,"high":176.97,"low":173.52,"close":175.37,"volume":1366076,"rsi_14":47.22,"sma_20":180.3,"sma_60":183.04,"sma_120":190.26},{"date":"2024-11-15","open":175.37,"high":176.87,"low":169.19,"close":169.77,"volume":2123445,"rsi_14":47.72,"sma_20":179.93,"sma_60":182.79,"sma_120":190.08},{"date":"2024-11-18","open":171.59,"high":176.55,"low":170.73,"close":174.87,"volume":1967827,"rsi_14":58.32,"sma_20":179.91,"sma_60":182.57,"sma_120":189.98},{"date":"2024-11-19","open":173.63,"high":175.68,"low":172.16,"close":173.15,"volume":1632902,"rsi_14":54.52,"sma_20":179.71,"sma_60":182.28,"sma_120":189.83},{"date":"2024-11-20","open":173.08,"high":175.52,"low":173.04,"close":174.44,"volume":1647790,"rsi_14":55.92,"sma_20":179.73,"sma_60":182.06,"sma_120":189.68},{"date":"2024-11-21","open":176.16,"high":178.5,"low":175.44,"close":175.63,"volume":2140416,"rsi_14":58.63,"sma_20":179.82,"sma_60":181.86,"sma_120":189.62},{"date":"2024-11-22","open":174.96,"high":178.88,"low":174.48,"close":178.12,"volume":2188946,"rsi_14":57.17,"sma_20":179.87,"sma_60":181.67,"sma_120":189.58},{"date":"2024-11-25","open":177.36,"high":177.45,"low":172.0,"close":172.61,"volume":2957926,"rsi_14":54.88,"sma_20":179.93,"sma_60":181.41,"sma_120":189.5},{"date":"2024-11-26","open":172.78,"high":173.57,"low":168.36,"close":169.16,"volume":2466844,"rsi_14":39.3,"sma_20":179.95,"sma_60":181.22,"sma_120":189.38},{"date":"2024-11-27","open":169.69,"high":171.89,"low":169.1,"close":169.38,"volume":1490383,"rsi_14":42.04,"sma_20":179.93,"sma_60":181.09,"sma_120":189.26},{"date":"2024-11-29","open":169.39,"high":171.51,"low":169.2,"close":170.72,"volume":820286,"rsi_14":43.88,"sma_20":179.97,"sma_60":180.98,"sma_120":189.12},{"date":"2024-12-02","open":170.9,"high":171.39,"low":167.2,"close":169.03,"volume":1719419,"rsi_14":45.16,"sma_20":179.97,"sma_60":180.91,"sma_120":188.98},{"date":"2024-12-03","open":171.15,"high":171.38,"low":167.59,"close":168.96,"volume":1804440,"rsi_14":43.78,"sma_20":179.77,"sma_60":180.86,"sma_120":188.83},{"date":"2024-12-04","open":169.19,"high":169.5,"low":162.17,"close":164.38,"volume":2437858,"rsi_14":34.28,"sma_20":179.54,"sma_60":180.85,"sma_120":188.67},{"date":"2024-12-05","open":164.82,"high":167.4,"low":164.82,"close":166.0,"volume":2157370,"rsi_14":36.94,"sma_20":178.99,"sma_60":180.92,"sma_120":188.55},{"date":"2024-12-06","open":165.2,"high":165.25,"low":158.44,"close":160.38,"volume":3105123,"rsi_14":36.91,"sma_20":178.25,"sma_60":180.85,"sma_120":188.38},{"date":"2024-12-09","open":162.96,"high":163.41,"low":160.28,"close":160.66,"volume":1775718,"rsi_14":27.13,"sma_20":177.51,"sma_60":180.76,"sma_120":188.2},{"date":"2024-12-10","open":161.23,"high":161.39,"low":156.29,"close":156.84,"volume":2299320,"rsi_14":25.41,"sma_20":176.72,"sma_60":180.57,"sma_120":187.95},{"date":"2024-12-11","open":158.0,"high":158.43,"low":156.25,"close":157.56,"volume":2662901,"rsi_14":24.12,"sma_20":175.91,"sma_60":180.3,"sma_120":187.73},{"date":"2024-12-12","open":157.38,"high":157.7,"low":155.66,"close":155.96,"volume":1627914,"rsi_14":20.2,"sma_20":174.91,"sma_60":180.04,"sma_120":187.43},{"date":"2024-12-13","open":156.32,"high":157.7,"low":154.77,"close":157.02,"volume":1718361,"rsi_14":16.61,"sma_20":173.96,"sma_60":179.73,"sma_120":187.14},{"date":"2024-12-16","open":156.37,"high":156.37,"low":152.38,"close":152.78,"volume":2370846,"rsi_14":17.31,"sma_20":173.08,"sma_60":179.37,"sma_120":186.83},{"date":"2024-12-17","open":151.79,"high":154.13,"low":149.77,"close":153.95,"volume":2714376,"rsi_14":22.87,"sma_20":171.99,"sma_60":178.95,"sma_120":186.5},{"date":"2024-12-18","open":154.79,"high":155.49,"low":149.94,"close":150.04,"volume":2547221,"rsi_14":19.54,"sma_20":170.79,"sma_60":178.46,"sma_120":186.13},{"date":"2024-12-19","open":152.47,"high":153.18,"low":146.92,"close":147.14,"volume":2963143,"rsi_14":14.58,"sma_20":169.37,"sma_60":178.0,"sma_120":185.71},{"date":"2024-12-20","open":146.28,"high":150.18,"low":146.12,"close":148.95,"volume":7837444,"rsi_14":19.94,"sma_20":167.98,"sma_60":177.77,"sma_120":185.29},{"date":"2024-12-23","open":148.97,"high":150.52,"low":147.78,"close":150.06,"volume":2107541,"rsi_14":22.57,"sma_20":166.52,"sma_60":177.53,"sma_120":184.87},{"date":"2024-12-24","open":151.34,"high":151.99,"low":149.2,"close":151.67,"volume":823239,"rsi_14":29.81,"sma_20":165.43,"sma_60":177.28,"sma_120":184.49},{"date":"2024-12-26","open":152.16,"high":153.42,"low":150.64,"close":151.92,"volume":1163773,"rsi_14":26.6,"sma_20":164.53,"sma_60":176.96,"sma_120":184.11},{"date":"2024-12-27","open":151.76,"high":153.38,"low":150.71,"close":152.22,"volume":1723550,"rsi_14":33.53,"sma_20":163.64,"sma_60":176.58,"sma_120":183.74},{"date":"2024-12-30","open":152.38,"high":155.68,"low":151.27,"close":154.75,"volume":2087054,"rsi_14":39.08,"sma_20":162.81,"sma_60":176.12,"sma_120":183.4},{"date":"2024-12-31","open":154.76,"high":157.91,"low":154.47,"close":157.49,"volume":2491860,"rsi_14":51.26,"sma_20":162.21,"sma_60":175.61,"sma_120":183.04},{"date":"2025-01-02","open":159.72,"high":161.72,"low":158.81,"close":160.33,"volume":1788920,"rsi_14":54.93,"sma_20":161.76,"sma_60":175.06,"sma_120":182.73},{"date":"2025-01-03","open":161.84,"high":165.28,"low":161.2,"close":164.35,"volume":2016764,"rsi_14":63.77,"sma_20":161.76,"sma_60":174.68,"sma_120":182.39},{"date":"2025-01-06","open":165.13,"high":168.31,"low":162.29,"close":163.08,"volume":2121355,"rsi_14":59.87,"sma_20":161.61,"sma_60":174.28,"sma_120":182.06},{"date":"2025-01-07","open":163.66,"high":166.58,"low":162.7,"close":165.75,"volume":2127628,"rsi_14":72.27,"sma_20":161.89,"sma_60":173.92,"sma_120":181.74},{"date":"2025-01-08","open":164.92,"high":166.31,"low":162.92,"close":164.38,"volume":1665969,"rsi_14":67.78,"sma_20":162.08,"sma_60":173.52,"sma_120":181.42},{"date":"2025-01-10","open":168.13,"high":170.4,"low":165.06,"close":168.01,"volume":2725496,"rsi_14":80.91,"sma_20":162.66,"sma_60":173.25,"sma_120":181.16},{"date":"2025-01-13","open":169.26,"high":173.13,"low":168.91,"close":170.74,"volume":3038513,"rsi_14":90.85,"sma_20":163.35,"sma_60":173.22,"sma_120":180.94},{"date":"2025-01-14","open":170.15,"high":171.96,"low":168.89,"close":170.81,"volume":1734373,"rsi_14":90.26,"sma_20":164.12,"sma_60":173.14,"sma_120":180.76},{"date":"2025-01-15","open":171.59,"high":173.28,"low":170.81,"close":172.62,"volume":1669856,"rsi_14":90.5,"sma_20":164.93,"sma_60":173.06,"sma_120":180.6},{"date":"2025-01-16","open":171.71,"high":173.2,"low":170.78,"close":172.19,"volume":1377846,"rsi_14":88.5,"sma_20":165.94,"sma_60":172.98,"sma_120":180.43},{"date":"2025-01-17","open":173.38,"high":173.91,"low":171.63,"close":173.21,"volume":1812047,"rsi_14":88.82,"sma_20":166.94,"sma_60":172.95,"sma_120":180.26},{"date":"2025-01-21","open":171.54,"high":171.82,"low":168.97,"close":170.11,"volume":2151539,"rsi_14":79.59,"sma_20":167.99,"sma_60":172.83,"sma_120":180.08},{"date":"2025-01-22","open":169.41,"high":172.7,"low":168.2,"close":170.72,"volume":1608631,"rsi_14":78.2,"sma_20":169.21,"sma_60":172.77,"sma_120":179.91},{"date":"2025-01-23","open":172.15,"high":173.32,"low":169.03,"close":169.8,"volume":1888683,"rsi_14":73.22,"sma_20":170.3,"sma_60":172.7,"sma_120":179.7},{"date":"2025-01-24","open":170.31,"high":170.82,"low":165.84,"close":166.56,"volume":1940401,"rsi_14":61.58,"sma_20":171.15,"sma_60":172.51,"sma_120":179.49},{"date":"2025-01-27","open":166.94,"high":168.9,"low":163.63,"close":164.96,"volume":1773148,"rsi_14":51.26,"sma_20":171.85,"sma_60":172.4,"sma_120":179.34},{"date":"2025-01-28","open":164.82,"high":166.75,"low":160.7,"close":162.7,"volume":1731472,"rsi_14":49.26,"sma_20":172.41,"sma_60":172.3,"sma_120":179.21},{"date":"2025-01-29","open":162.45,"high":164.94,"low":161.23,"close":164.25,"volume":1316335,"rsi_14":46.92,"sma_20":173.03,"sma_60":172.2,"sma_120":179.05},{"date":"2025-01-30","open":165.66,"high":166.32,"low":162.89,"close":163.82,"volume":1284486,"rsi_14":48.81,"sma_20":173.5,"sma_60":172.09,"sma_120":178.88},{"date":"2025-01-31","open":162.97,"high":163.3,"low":157.6,"close":158.0,"volume":2917910,"rsi_14":30.44,"sma_20":173.53,"sma_60":171.9,"sma_120":178.6},{"date":"2025-02-03","open":158.79,"high":159.56,"low":155.34,"close":158.12,"volume":2217691,"rsi_14":22.52,"sma_20":173.42,"sma_60":171.65,"sma_120":178.31},{"date":"2025-02-04","open":157.5,"high":161.11,"low":154.36,"close":159.87,"volume":1991656,"rsi_14":27.81,"sma_20":173.18,"sma_60":171.49,"sma_120":178.02},{"date":"2025-02-05","open":159.48,"high":159.48,"low":155.27,"close":158.39,"volume":1985523,"rsi_14":20.75,"sma_20":172.94,"sma_60":171.18,"sma_120":177.76},{"date":"2025-02-06","open":159.81,"high":159.97,"low":152.84,"close":153.84,"volume":2122271,"rsi_14":17.74,"sma_20":172.32,"sma_60":170.82,"sma_120":177.45},{"date":"2025-02-07","open":154.45,"high":154.77,"low":151.79,"close":152.01,"volume":1974276,"rsi_14":13.77,"sma_20":171.68,"sma_60":170.42,"sma_120":177.13},{"date":"2025-02-10","open":153.51,"high":155.49,"low":153.16,"close":155.41,"volume":1697545,"rsi_14":25.12,"sma_20":171.02,"sma_60":170.13,"sma_120":176.86},{"date":"2025-02-11","open":156.6,"high":158.27,"low":155.45,"close":155.74,"volume":1722415,"rsi_14":24.41,"sma_20":170.24,"sma_60":169.83,"sma_120":176.57},{"date":"2025-02-12","open":154.96,"high":155.07,"low":149.14,"close":149.45,"volume":2391444,"rsi_14":20.62,"sma_20":169.13,"sma_60":169.39,"sma_120":176.29},{"date":"2025-02-13","open":149.45,"high":151.07,"low":148.32,"close":150.13,"volume":2256918,"rsi_14":24.39,"sma_20":167.96,"sma_60":168.95,"sma_120":176.0},{"date":"2025-02-14","open":150.81,"high":154.37,"low":147.33,"close":150.92,"volume":3074005,"rsi_14":27.54,"sma_20":166.85,"sma_60":168.62,"sma_120":175.71},{"date":"2025-02-18","open":154.96,"high":155.34,"low":148.41,"close":150.7,"volume":2500232,"rsi_14":29.46,"sma_20":165.68,"sma_60":168.2,"sma_120":175.39},{"date":"2025-02-19","open":152.69,"high":156.11,"low":152.39,"close":154.06,"volume":2086288,"rsi_14":33.59,"sma_20":164.85,"sma_60":167.87,"sma_120":175.08},{"date":"2025-02-20","open":154.1,"high":156.54,"low":153.29,"close":155.82,"volume":2352500,"rsi_14":37.65,"sma_20":164.07,"sma_60":167.55,"sma_120":174.81},{"date":"2025-02-21","open":154.67,"high":155.24,"low":149.57,"close":150.08,"volume":3936423,"rsi_14":37.74,"sma_20":163.05,"sma_60":167.11,"sma_120":174.49},{"date":"2025-02-24","open":150.08,"high":150.74,"low":149.03,"close":149.23,"volume":3883428,"rsi_14":36.54,"sma_20":162.15,"sma_60":166.61,"sma_120":174.14},{"date":"2025-02-25","open":151.13,"high":155.23,"low":145.82,"close":146.04,"volume":4696081,"rsi_14":29.95,"sma_20":161.16,"sma_60":166.15,"sma_120":173.78},{"date":"2025-02-26","open":145.96,"high":148.04,"low":145.16,"close":146.54,"volume":3302171,"rsi_14":32.3,"sma_20":160.32,"sma_60":165.75,"sma_120":173.49},{"date":"2025-02-27","open":149.6,"high":150.91,"low":145.87,"close":149.57,"volume":3137217,"rsi_14":43.33,"sma_20":159.56,"sma_60":165.41,"sma_120":173.25},{"date":"2025-02-28","open":149.02,"high":153.25,"low":146.71,"close":152.81,"volume":3361366,"rsi_14":51.19,"sma_20":158.99,"sma_60":165.1,"sma_120":173.04},{"date":"2025-03-03","open":153.77,"high":154.24,"low":141.99,"close":142.28,"volume":3495001,"rsi_14":33.8,"sma_20":158.17,"sma_60":164.64,"sma_120":172.78},{"date":"2025-03-04","open":140.34,"high":141.82,"low":135.36,"close":139.43,"volume":5029933,"rsi_14":31.05,"sma_20":157.2,"sma_60":164.12,"sma_120":172.49},{"date":"2025-03-05","open":137.87,"high":138.2,"low":134.17,"close":137.18,"volume":3759226,"rsi_14":34.27,"sma_20":156.02,"sma_60":163.65,"sma_120":172.25},{"date":"2025-03-06","open":136.63,"high":137.9,"low":134.51,"close":135.44,"volume":3351736,"rsi_14":30.93,"sma_20":154.77,"sma_60":163.11,"sma_120":172.01},{"date":"2025-03-07","open":136.31,"high":139.55,"low":135.06,"close":135.64,"volume":2814035,"rsi_14":29.92,"sma_20":153.78,"sma_60":162.66,"sma_120":171.76},{"date":"2025-03-10","open":135.29,"high":137.41,"low":132.72,"close":136.1,"volume":3415046,"rsi_14":30.87,"sma_20":152.9,"sma_60":162.22,"sma_120":171.49},{"date":"2025-03-11","open":137.35,"high":141.34,"low":136.75,"close":140.04,"volume":2319291,"rsi_14":31.79,"sma_20":152.05,"sma_60":161.91,"sma_120":171.24},{"date":"2025-03-12","open":139.86,"high":143.63,"low":138.68,"close":141.88,"volume":2410995,"rsi_14":31.9,"sma_20":151.28,"sma_60":161.62,"sma_120":170.96},{"date":"2025-03-13","open":140.68,"high":142.23,"low":138.05,"close":141.15,"volume":2641928,"rsi_14":36.31,"sma_20":150.79,"sma_60":161.35,"sma_120":170.69},{"date":"2025-03-14","open":141.85,"high":146.2,"low":140.59,"close":145.41,"volume":2738976,"rsi_14":43.9,"sma_20":150.49,"sma_60":161.13,"sma_120":170.43},{"date":"2025-03-17","open":145.99,"high":149.07,"low":145.46,"close":148.15,"volume":1979878,"rsi_14":51.36,"sma_20":150.3,"sma_60":161.03,"sma_120":170.2},{"date":"2025-03-18","open":149.08,"high":150.08,"low":147.27,"close":150.06,"volume":2352915,"rsi_14":53.05,"sma_20":150.21,"sma_60":160.94,"sma_120":169.95},{"date":"2025-03-19","open":150.38,"high":153.51,"low":150.25,"close":152.57,"volume":2974529,"rsi_14":52.41,"sma_20":150.07,"sma_60":160.97,"sma_120":169.71},{"date":"2025-03-20","open":151.83,"high":154.17,"low":150.98,"close":153.43,"volume":2048859,"rsi_14":49.39,"sma_20":149.89,"sma_60":161.06,"sma_120":169.53},{"date":"2025-03-21","open":151.8,"high":153.67,"low":151.18,"close":153.45,"volume":7798483,"rsi_14":68.62,"sma_20":150.01,"sma_60":161.12,"sma_120":169.44},{"date":"2025-03-24","open":153.78,"high":156.29,"low":153.49,"close":155.88,"volume":2042539,"rsi_14":78.77,"sma_20":150.3,"sma_60":161.2,"sma_120":169.36},{"date":"2025-03-25","open":156.83,"high":158.05,"low":155.45,"close":156.45,"volume":2324125,"rsi_14":86.35,"sma_20":150.79,"sma_60":161.26,"sma_120":169.27},{"date":"2025-03-26","open":157.64,"high":159.86,"low":157.16,"close":157.89,"volume":2373987,"rsi_14":96.96,"sma_20":151.32,"sma_60":161.35,"sma_120":169.15},{"date":"2025-03-27","open":157.45,"high":158.01,"low":154.55,"close":155.12,"volume":1468078,"rsi_14":86.8,"sma_20":151.55,"sma_60":161.38,"sma_120":168.98},{"date":"2025-03-28","open":154.83,"high":155.83,"low":150.88,"close":152.52,"volume":1635775,"rsi_14":78.69,"sma_20":151.48,"sma_60":161.32,"sma_120":168.72},{"date":"2025-03-31","open":152.6,"high":156.45,"low":151.8,"close":154.78,"volume":2068991,"rsi_14":77.36,"sma_20":152.07,"sma_60":161.26,"sma_120":168.43},{"date":"2025-04-01","open":155.13,"high":156.0,"low":152.82,"close":155.74,"volume":1456131,"rsi_14":76.6,"sma_20":152.87,"sma_60":161.16,"sma_120":168.11},{"date":"2025-04-02","open":153.97,"high":156.62,"low":153.21,"close":156.34,"volume":1394949,"rsi_14":79.28,"sma_20":153.81,"sma_60":161.0,"sma_120":167.84},{"date":"2025-04-03","open":146.24,"high":148.14,"low":136.61,"close":136.77,"volume":5414228,"rsi_14":39.53,"sma_20":153.87,"sma_60":160.53,"sma_120":167.4},{"date":"2025-04-04","open":129.78,"high":131.49,"low":119.22,"close":119.44,"volume":5425104,"rsi_14":24.29,"sma_20":153.04,"sma_60":159.71,"sma_120":166.81},{"date":"2025-04-07","open":117.0,"high":125.13,"low":113.3,"close":120.56,"volume":5480192,"rsi_14":23.21,"sma_20":152.24,"sma_60":158.94,"sma_120":166.23},{"date":"2025-04-08","open":125.13,"high":125.52,"low":113.67,"close":115.45,"volume":3368679,"rsi_14":17.8,"sma_20":150.97,"sma_60":158.01,"sma_120":165.63},{"date":"2025-04-09","open":112.13,"high":132.97,"low":110.36,"close":130.63,"volume":5370818,"rsi_14":34.16,"sma_20":150.38,"sma_60":157.3,"sma_120":165.26},{"date":"2025-04-10","open":125.13,"high":125.88,"low":115.83,"close":119.23,"volume":4367649,"rsi_14":29.48,"sma_20":149.25,"sma_60":156.39,"sma_120":164.76},{"date":"2025-04-11","open":119.16,"high":124.92,"low":117.17,"close":124.9,"volume":3928692,"rsi_14":32.11,"sma_20":148.19,"sma_60":155.55,"sma_120":164.31},{"date":"2025-04-14","open":127.6,"high":128.72,"low":121.86,"close":123.57,"volume":2523736,"rsi_14":31.18,"sma_20":146.92,"sma_60":154.69,"sma_120":163.84},{"date":"2025-04-15","open":122.65,"high":125.87,"low":122.65,"close":123.09,"volume":1690735,"rsi_14":29.86,"sma_20":145.53,"sma_60":153.81,"sma_120":163.38},{"date":"2025-04-16","open":123.66,"high":128.35,"low":123.64,"close":126.07,"volume":2047402,"rsi_14":33.23,"sma_20":144.16,"sma_60":153.03,"sma_120":162.93},{"date":"2025-04-17","open":128.35,"high":134.79,"low":128.35,"close":133.25,"volume":3667402,"rsi_14":39.44,"sma_20":143.12,"sma_60":152.36,"sma_120":162.57},{"date":"2025-04-21","open":129.9,"high":130.07,"low":126.17,"close":128.13,"volume":2180288,"rsi_14":35.83,"sma_20":141.81,"sma_60":151.62,"sma_120":162.16},{"date":"2025-04-22","open":130.81,"high":133.57,"low":130.09,"close":132.19,"volume":1731904,"rsi_14":37.88,"sma_20":140.59,"sma_60":151.01,"sma_120":161.76},{"date":"2025-04-23","open":133.4,"high":135.54,"low":130.1,"close":131.22,"volume":2130424,"rsi_14":37.12,"sma_20":139.28,"sma_60":150.41,"sma_120":161.41},{"date":"2025-04-24","open":132.57,"high":133.42,"low":130.8,"close":131.82,"volume":2054466,"rsi_14":46.84,"sma_20":137.94,"sma_60":149.86,"sma_120":161.08},{"date":"2025-04-25","open":130.8,"high":132.87,"low":130.55,"close":132.4,"volume":1608658,"rsi_14":60.49,"sma_20":136.77,"sma_60":149.29,"sma_120":160.75},{"date":"2025-04-28","open":132.06,"high":134.18,"low":131.9,"close":133.43,"volume":1664772,"rsi_14":60.43,"sma_20":135.78,"sma_60":148.75,"sma_120":160.42},{"date":"2025-04-29","open":133.42,"high":133.6,"low":131.03,"close":132.29,"volume":1665530,"rsi_14":64.6,"sma_20":134.62,"sma_60":148.29,"sma_120":160.09},{"date":"2025-04-30","open":130.15,"high":130.31,"low":126.35,"close":127.8,"volume":1980001,"rsi_14":46.99,"sma_20":133.17,"sma_60":147.75,"sma_120":159.7},{"date":"2025-05-01","open":127.12,"high":132.05,"low":126.73,"close":130.53,"volume":2158108,"rsi_14":64.73,"sma_20":131.84,"sma_60":147.22,"sma_120":159.36},{"date":"2025-05-02","open":132.21,"high":133.45,"low":129.56,"close":132.45,"volume":2367967,"rsi_14":60.91,"sma_20":131.62,"sma_60":146.75,"sma_120":158.97},{"date":"2025-05-05","open":129.73,"high":130.75,"low":127.84,"close":128.84,"volume":2865786,"rsi_14":57.14,"sma_20":132.1,"sma_60":146.31,"sma_120":158.56},{"date":"2025-05-06","open":129.63,"high":132.63,"low":127.13,"close":127.77,"volume":3776111,"rsi_14":56.25,"sma_20":132.48,"sma_60":145.87,"sma_120":158.15},{"date":"2025-05-07","open":128.54,"high":128.65,"low":123.68,"close":125.44,"volume":2549974,"rsi_14":49.15,"sma_20":132.99,"sma_60":145.34,"sma_120":157.73},{"date":"2025-05-08","open":126.32,"high":132.95,"low":126.32,"close":131.84,"volume":2554974,"rsi_14":48.04,"sma_20":133.05,"sma_60":144.9,"sma_120":157.37},{"date":"2025-05-09","open":133.6,"high":134.91,"low":132.29,"close":133.49,"volume":1944506,"rsi_14":58.23,"sma_20":133.79,"sma_60":144.61,"sma_120":157.0},{"date":"2025-05-12","open":140.22,"high":143.04,"low":137.54,"close":138.36,"volume":2264663,"rsi_14":59.25,"sma_20":134.49,"sma_60":144.39,"sma_120":156.67},{"date":"2025-05-13","open":139.03,"high":142.98,"low":138.34,"close":141.51,"volume":2010165,"rsi_14":64.47,"sma_20":135.41,"sma_60":144.21,"sma_120":156.42},{"date":"2025-05-14","open":139.92,"high":141.3,"low":139.39,"close":140.2,"volume":1621508,"rsi_14":61.56,"sma_20":136.3,"sma_60":144.01,"sma_120":156.11},{"date":"2025-05-15","open":136.66,"high":138.45,"low":135.04,"close":138.38,"volume":2596057,"rsi_14":56.53,"sma_20":136.88,"sma_60":143.71,"sma_120":155.79},{"date":"2025-05-16","open":139.18,"high":139.18,"low":135.72,"close":137.58,"volume":2291949,"rsi_14":54.19,"sma_20":137.06,"sma_60":143.36,"sma_120":155.45},{"date":"2025-05-19","open":136.41,"high":136.71,"low":134.16,"close":135.84,"volume":1476615,"rsi_14":53.37,"sma_20":137.41,"sma_60":143.08,"sma_120":155.09},{"date":"2025-05-20","open":135.68,"high":136.3,"low":133.98,"close":134.87,"volume":1104870,"rsi_14":58.69,"sma_20":137.5,"sma_60":142.8,"sma_120":154.7},{"date":"2025-05-21","open":134.87,"high":135.18,"low":132.7,"close":132.88,"volume":1650204,"rsi_14":52.07,"sma_20":137.54,"sma_60":142.54,"sma_120":154.34},{"date":"2025-05-22","open":131.37,"high":133.42,"low":128.87,"close":132.86,"volume":1929303,"rsi_14":49.23,"sma_20":137.54,"sma_60":142.27,"sma_120":154.01},{"date":"2025-05-23","open":130.93,"high":133.18,"low":130.39,"close":132.44,"volume":1766269,"rsi_14":54.57,"sma_20":137.5,"sma_60":141.94,"sma_120":153.67},{"date":"2025-05-27","open":134.32,"high":134.64,"low":132.13,"close":134.03,"volume":1787327,"rsi_14":58.9,"sma_20":137.48,"sma_60":141.58,"sma_120":153.34},{"date":"2025-05-28","open":135.72,"high":135.72,"low":132.52,"close":132.85,"volume":1904852,"rsi_14":61.28,"sma_20":137.46,"sma_60":141.39,"sma_120":153.01},{"date":"2025-05-29","open":134.01,"high":134.71,"low":132.71,"close":134.34,"volume":2103329,"rsi_14":53.3,"sma_20":137.75,"sma_60":141.26,"sma_120":152.69},{"date":"2025-05-30","open":133.2,"high":133.27,"low":130.39,"close":131.17,"volume":4362973,"rsi_14":43.63,"sma_20":137.74,"sma_60":141.13,"sma_120":152.39},{"date":"2025-06-02","open":134.97,"high":135.53,"low":132.44,"close":134.13,"volume":2118545,"rsi_14":39.0,"sma_20":137.78,"sma_60":141.09,"sma_120":152.1},{"date":"2025-06-03","open":134.53,"high":139.69,"low":132.46,"close":138.7,"volume":2770727,"rsi_14":42.42,"sma_20":138.24,"sma_60":141.13,"sma_120":151.89},{"date":"2025-06-04","open":138.56,"high":140.38,"low":134.9,"close":135.84,"volume":2443969,"rsi_14":39.96,"sma_20":138.61,"sma_60":141.11,"sma_120":151.66},{"date":"2025-06-05","open":136.73,"high":136.87,"low":133.39,"close":133.99,"volume":2064417,"rsi_14":41.44,"sma_20":139.0,"sma_60":140.99,"sma_120":151.45},{"date":"2025-06-06","open":135.77,"high":137.66,"low":135.5,"close":137.02,"volume":1776691,"rsi_14":49.0,"sma_20":139.22,"sma_60":140.89,"sma_120":151.25},{"date":"2025-06-09","open":137.86,"high":139.71,"low":136.82,"close":138.55,"volume":1735560,"rsi_14":54.9,"sma_20":139.43,"sma_60":140.82,"sma_120":151.09},{"date":"2025-06-10","open":139.4,"high":143.85,"low":139.16,"close":141.91,"volume":2282275,"rsi_14":61.72,"sma_20":139.56,"sma_60":140.75,"sma_120":150.94},{"date":"2025-06-11","open":142.13,"high":145.6,"low":140.67,"close":145.17,"volume":3217732,"rsi_14":69.64,"sma_20":139.7,"sma_60":140.68,"sma_120":150.85},{"date":"2025-06-12","open":143.45,"high":145.63,"low":142.22,"close":145.57,"volume":1758740,"rsi_14":70.06,"sma_20":139.93,"sma_60":140.58,"sma_120":150.76},{"date":"2025-06-13","open":153.38,"high":154.03,"low":148.69,"close":151.01,"volume":5208059,"rsi_14":75.3,"sma_20":140.58,"sma_60":140.54,"sma_120":150.75},{"date":"2025-06-16","open":150.26,"high":151.31,"low":145.09,"close":147.23,"volume":3828747,"rsi_14":66.97,"sma_20":141.07,"sma_60":140.42,"sma_120":150.74},{"date":"2025-06-17","open":149.22,"high":152.1,"low":147.31,"close":149.08,"volume":3360019,"rsi_14":70.51,"sma_20":141.75,"sma_60":140.32,"sma_120":150.72},{"date":"2025-06-18","open":149.57,"high":151.21,"low":144.71,"close":145.04,"volume":2978502,"rsi_14":62.69,"sma_20":142.27,"sma_60":140.12,"sma_120":150.66},{"date":"2025-06-20","open":146.55,"high":146.91,"low":144.38,"close":145.11,"volume":4309676,"rsi_14":67.87,"sma_20":142.9,"sma_60":139.91,"sma_120":150.59},{"date":"2025-06-23","open":147.2,"high":147.2,"low":137.24,"close":137.6,"volume":4574211,"rsi_14":53.98,"sma_20":143.14,"sma_60":139.54,"sma_120":150.45},{"date":"2025-06-24","open":134.8,"high":137.68,"low":133.65,"close":135.84,"volume":3222743,"rsi_14":46.49,"sma_20":143.32,"sma_60":139.19,"sma_120":150.29},{"date":"2025-06-25","open":135.52,"high":137.1,"low":134.27,"close":134.57,"volume":2068612,"rsi_14":48.37,"sma_20":143.34,"sma_60":138.87,"sma_120":150.1},{"date":"2025-06-26","open":135.23,"high":138.04,"low":134.3,"close":137.33,"volume":1582120,"rsi_14":54.16,"sma_20":143.57,"sma_60":138.55,"sma_120":149.9},{"date":"2025-06-27","open":137.05,"high":137.76,"low":135.49,"close":136.25,"volume":2781654,"rsi_14":48.99,"sma_20":143.67,"sma_60":138.2,"sma_120":149.68},{"date":"2025-06-30","open":135.66,"high":135.66,"low":133.5,"close":133.94,"volume":2386187,"rsi_14":44.07,"sma_20":143.81,"sma_60":137.8,"sma_120":149.4},{"date":"2025-07-01","open":134.33,"high":138.33,"low":132.97,"close":136.67,"volume":2014180,"rsi_14":43.16,"sma_20":143.94,"sma_60":137.78,"sma_120":149.15},{"date":"2025-07-02","open":138.4,"high":139.28,"low":135.45,"close":138.4,"volume":1852564,"rsi_14":40.78,"sma_20":143.93,"sma_60":138.09,"sma_120":148.9},{"date":"2025-07-03","open":138.14,"high":138.63,"low":136.72,"close":137.36,"volume":1199623,"rsi_14":39.0,"sma_20":144.01,"sma_60":138.36,"sma_120":148.65},{"date":"2025-07-07","open":136.76,"high":137.65,"low":132.57,"close":134.45,"volume":1717625,"rsi_14":26.22,"sma_20":144.03,"sma_60":138.67,"sma_120":148.34},{"date":"2025-07-08","open":134.18,"high":141.59,"low":133.89,"close":140.14,"volume":2482274,"rsi_14":40.36,"sma_20":144.19,"sma_60":138.82,"sma_120":148.06},{"date":"2025-07-09","open":139.93,"high":140.38,"low":137.95,"close":138.54,"volume":1237388,"rsi_14":35.56,"sma_20":144.19,"sma_60":139.14,"sma_120":147.76},{"date":"2025-07-10","open":137.54,"high":139.6,"low":135.85,"close":139.43,"volume":1798707,"rsi_14":41.59,"sma_20":144.06,"sma_60":139.37,"sma_120":147.46},{"date":"2025-07-11","open":139.1,"high":141.8,"low":138.37,"close":140.7,"volume":1333621,"rsi_14":43.62,"sma_20":143.83,"sma_60":139.65,"sma_120":147.17},{"date":"2025-07-14","open":140.15,"high":140.15,"low":136.77,"close":138.39,"volume":1549993,"rsi_14":51.35,"sma_20":143.46,"sma_60":139.9,"sma_120":146.85},{"date":"2025-07-15","open":138.71,"high":139.07,"low":134.37,"close":134.41,"volume":2913459,"rsi_14":47.73,"sma_20":142.61,"sma_60":140.02,"sma_120":146.53},{"date":"2025-07-16","open":134.31,"high":135.17,"low":131.27,"close":133.04,"volume":2179932,"rsi_14":47.58,"sma_20":141.88,"sma_60":140.0,"sma_120":146.18},{"date":"2025-07-17","open":133.06,"high":137.7,"low":132.88,"close":137.38,"volume":1727925,"rsi_14":50.09,"sma_20":141.28,"sma_60":140.15,"sma_120":145.89},{"date":"2025-07-18","open":139.4,"high":141.44,"low":137.76,"close":137.81,"volume":2388591,"rsi_14":52.39,"sma_20":140.91,"sma_60":140.23,"sma_120":145.62},{"date":"2025-07-21","open":137.73,"high":138.11,"low":136.23,"close":136.32,"volume":1296646,"rsi_14":53.74,"sma_20":140.46,"sma_60":140.3,"sma_120":145.36},{"date":"2025-07-22","open":136.64,"high":139.84,"low":136.49,"close":138.25,"volume":1540618,"rsi_14":52.55,"sma_20":140.5,"sma_60":140.39,"sma_120":145.13},{"date":"2025-07-23","open":139.01,"high":140.46,"low":138.04,"close":140.08,"volume":1249124,"rsi_14":52.7,"sma_20":140.71,"sma_60":140.51,"sma_120":144.9},{"date":"2025-07-24","open":139.6,"high":142.49,"low":138.85,"close":141.64,"volume":1851451,"rsi_14":56.79,"sma_20":141.08,"sma_60":140.63,"sma_120":144.69},{"date":"2025-07-25","open":141.94,"high":142.49,"low":139.66,"close":140.97,"volume":1035678,"rsi_14":61.1,"sma_20":141.26,"sma_60":140.77,"sma_120":144.53},{"date":"2025-07-28","open":142.32,"high":147.19,"low":142.32,"close":146.73,"volume":1686754,"rsi_14":61.19,"sma_20":141.8,"sma_60":141.07,"sma_120":144.41},{"date":"2025-07-29","open":145.95,"high":148.41,"low":144.69,"close":147.87,"volume":2587222,"rsi_14":66.99,"sma_20":142.56,"sma_60":141.37,"sma_120":144.3},{"date":"2025-07-30","open":147.01,"high":147.32,"low":144.96,"close":146.42,"volume":2019317,"rsi_14":62.8,"sma_20":143.1,"sma_60":141.61,"sma_120":144.18},{"date":"2025-07-31","open":144.48,"high":147.58,"low":143.28,"close":144.15,"volume":1866087,"rsi_14":56.73,"sma_20":143.43,"sma_60":141.87,"sma_120":144.09},{"date":"2025-08-01","open":143.94,"high":144.47,"low":140.43,"close":141.71,"volume":2830958,"rsi_14":56.47,"sma_20":143.69,"sma_60":142.1,"sma_120":143.99},{"date":"2025-08-04","open":140.6,"high":143.69,"low":140.31,"close":143.3,"volume":2536094,"rsi_14":66.57,"sma_20":144.19,"sma_60":142.41,"sma_120":143.87},{"date":"2025-08-05","open":143.3,"high":143.3,"low":136.42,"close":141.26,"volume":3845223,"rsi_14":65.06,"sma_20":144.28,"sma_60":142.56,"sma_120":143.73},{"date":"2025-08-06","open":142.54,"high":144.49,"low":138.5,"close":139.98,"volume":2171860,"rsi_14":56.25,"sma_20":144.39,"sma_60":142.67,"sma_120":143.64},{"date":"2025-08-07","open":141.21,"high":143.22,"low":136.58,"close":136.84,"volume":2202934,"rsi_14":49.59,"sma_20":144.3,"sma_60":142.64,"sma_120":143.52},{"date":"2025-08-08","open":137.69,"high":140.29,"low":136.04,"close":137.72,"volume":1684598,"rsi_14":53.7,"sma_20":144.18,"sma_60":142.57,"sma_120":143.39},{"date":"2025-08-11","open":136.72,"high":137.19,"low":132.07,"close":132.69,"volume":3044652,"rsi_14":42.41,"sma_20":143.93,"sma_60":142.44,"sma_120":143.23},{"date":"2025-08-12","open":133.52,"high":136.55,"low":132.96,"close":134.29,"volume":2581321,"rsi_14":42.02,"sma_20":143.96,"sma_60":142.38,"sma_120":143.04},{"date":"2025-08-13","open":133.81,"high":135.93,"low":133.52,"close":135.73,"volume":1945530,"rsi_14":41.81,"sma_20":144.13,"sma_60":142.36,"sma_120":142.86},{"date":"2025-08-14","open":135.76,"high":137.77,"low":133.68,"close":137.47,"volume":1483461,"rsi_14":44.11,"sma_20":144.12,"sma_60":142.39,"sma_120":142.73},{"date":"2025-08-15","open":137.47,"high":139.32,"low":136.31,"close":136.93,"volume":1889863,"rsi_14":31.08,"sma_20":144.07,"sma_60":142.42,"sma_120":142.61},{"date":"2025-08-18","open":136.06,"high":136.88,"low":133.98,"close":136.25,"volume":1408173,"rsi_14":24.98,"sma_20":144.05,"sma_60":142.47,"sma_120":142.5},{"date":"2025-08-19","open":135.21,"high":137.34,"low":134.58,"close":135.7,"volume":1324184,"rsi_14":25.92,"sma_20":143.91,"sma_60":142.52,"sma_120":142.39},{"date":"2025-08-20","open":136.14,"high":137.16,"low":134.42,"close":134.64,"volume":1582167,"rsi_14":27.28,"sma_20":143.62,"sma_60":142.55,"sma_120":142.24},{"date":"2025-08-21","open":134.43,"high":135.72,"low":133.21,"close":134.76,"volume":1734838,"rsi_14":30.95,"sma_20":143.25,"sma_60":142.56,"sma_120":142.07},{"date":"2025-08-22","open":135.64,"high":140.42,"low":135.26,"close":139.92,"volume":2029218,"rsi_14":41.0,"sma_20":143.19,"sma_60":142.67,"sma_120":142.03},{"date":"2025-08-25","open":140.04,"high":142.15,"low":138.82,"close":141.86,"volume":1623166,"rsi_14":49.18,"sma_20":142.92,"sma_60":142.8,"sma_120":142.03},{"date":"2025-08-26","open":140.9,"high":141.16,"low":138.92,"close":140.58,"volume":2046400,"rsi_14":49.2,"sma_20":142.5,"sma_60":142.96,"sma_120":142.04},{"date":"2025-08-27","open":140.78,"high":144.2,"low":140.58,"close":143.61,"volume":1987791,"rsi_14":62.0,"sma_20":142.3,"sma_60":143.11,"sma_120":142.1},{"date":"2025-08-28","open":144.15,"high":145.86,"low":142.48,"close":145.67,"volume":1061446,"rsi_14":63.76,"sma_20":142.32,"sma_60":143.23,"sma_120":142.18},{"date":"2025-08-29","open":145.03,"high":146.6,"low":144.82,"close":145.27,"volume":1214086,"rsi_14":78.17,"sma_20":142.46,"sma_60":143.38,"sma_120":142.25},{"date":"2025-09-02","open":144.98,"high":146.59,"low":143.5,"close":146.35,"volume":1558861,"rsi_14":77.58,"sma_20":142.56,"sma_60":143.59,"sma_120":142.29},{"date":"2025-09-03","open":144.54,"high":145.2,"low":138.2,"close":138.95,"volume":1948417,"rsi_14":54.33,"sma_20":142.39,"sma_60":143.62,"sma_120":142.25},{"date":"2025-09-04","open":138.61,"high":140.43,"low":137.24,"close":139.39,"volume":1573007,"rsi_14":53.74,"sma_20":142.31,"sma_60":143.63,"sma_120":142.23},{"date":"2025-09-05","open":137.48,"high":138.72,"low":133.86,"close":135.46,"volume":1995093,"rsi_14":47.47,"sma_20":142.19,"sma_60":143.52,"sma_120":142.13},{"date":"2025-09-08","open":136.35,"high":136.62,"low":132.47,"close":134.06,"volume":2052200,"rsi_14":46.34,"sma_20":141.95,"sma_60":143.32,"sma_120":142.0},{"date":"2025-09-09","open":134.79,"high":136.62,"low":133.04,"close":133.09,"volume":2149809,"rsi_14":45.69,"sma_20":141.92,"sma_60":143.1,"sma_120":141.84},{"date":"2025-09-10","open":133.78,"high":136.82,"low":132.93,"close":136.37,"volume":2005851,"rsi_14":52.66,"sma_20":141.98,"sma_60":142.85,"sma_120":141.7},{"date":"2025-09-11","open":134.28,"high":136.1,"low":133.79,"close":135.17,"volume":1573185,"rsi_14":50.61,"sma_20":141.9,"sma_60":142.64,"sma_120":141.53},{"date":"2025-09-12","open":135.57,"high":136.91,"low":133.63,"close":133.67,"volume":1752145,"rsi_14":39.54,"sma_20":141.71,"sma_60":142.37,"sma_120":141.35},{"date":"2025-09-15","open":134.24,"high":134.29,"low":131.15,"close":131.38,"volume":3109121,"rsi_14":32.66,"sma_20":141.42,"sma_60":142.14,"sma_120":141.13},{"date":"2025-09-16","open":132.46,"high":136.79,"low":132.41,"close":135.17,"volume":2752337,"rsi_14":41.74,"sma_20":141.37,"sma_60":141.96,"sma_120":140.93},{"date":"2025-09-17","open":134.5,"high":138.99,"low":133.3,"close":137.18,"volume":2225273,"rsi_14":39.86,"sma_20":141.44,"sma_60":141.95,"sma_120":140.75},{"date":"2025-09-18","open":137.51,"high":137.86,"low":135.45,"close":137.34,"volume":1954636,"rsi_14":36.04,"sma_20":141.58,"sma_60":141.97,"sma_120":140.58},{"date":"2025-09-19","open":137.4,"high":137.4,"low":134.47,"close":136.4,"volume":4089456,"rsi_14":35.39,"sma_20":141.67,"sma_60":142.0,"sma_120":140.43},{"date":"2025-09-22","open":134.98,"high":136.04,"low":132.94,"close":135.57,"volume":2136932,"rsi_14":32.12,"sma_20":141.44,"sma_60":141.96,"sma_120":140.26},{"date":"2025-09-23","open":136.42,"high":143.08,"low":136.42,"close":138.85,"volume":2423817,"rsi_14":49.79,"sma_20":141.29,"sma_60":142.0,"sma_120":140.1},{"date":"2025-09-24","open":140.92,"high":144.67,"low":140.82,"close":141.22,"volume":1999287,"rsi_14":53.27,"sma_20":141.32,"sma_60":142.13,"sma_120":139.96},{"date":"2025-09-25","open":141.22,"high":143.75,"low":140.53,"close":142.37,"volume":1306450,"rsi_14":63.74,"sma_20":141.26,"sma_60":142.22,"sma_120":140.0},{"date":"2025-09-26","open":142.8,"high":147.46,"low":141.9,"close":144.77,"volume":1646335,"rsi_14":70.47,"sma_20":141.21,"sma_60":142.32,"sma_120":140.21},{"date":"2025-09-29","open":143.29,"high":143.7,"low":139.55,"close":140.21,"volume":1808446,"rsi_14":61.96,"sma_20":140.95,"sma_60":142.37,"sma_120":140.37},{"date":"2025-09-30","open":138.42,"high":140.75,"low":137.45,"close":139.74,"volume":2488447,"rsi_14":56.27,"sma_20":140.62,"sma_60":142.45,"sma_120":140.56},{"date":"2025-10-01","open":138.29,"high":141.05,"low":138.08,"close":140.17,"volume":1497543,"rsi_14":59.55,"sma_20":140.68,"sma_60":142.45,"sma_120":140.64},{"date":"2025-10-02","open":138.88,"high":144.23,"low":138.74,"close":139.83,"volume":2615026,"rsi_14":62.31,"sma_20":140.7,"sma_60":142.47,"sma_120":140.8},{"date":"2025-10-03","open":140.21,"high":144.44,"low":140.21,"close":144.01,"volume":2012327,"rsi_14":73.48,"sma_20":141.14,"sma_60":142.54,"sma_120":140.96},{"date":"2025-10-06","open":145.52,"high":148.91,"low":145.07,"close":145.6,"volume":2499642,"rsi_14":71.11,"sma_20":141.73,"sma_60":142.62,"sma_120":141.14},{"date":"2025-10-07","open":144.24,"high":145.57,"low":142.24,"close":145.42,"volume":1358178,"rsi_14":68.0,"sma_20":142.36,"sma_60":142.74,"sma_120":141.32},{"date":"2025-10-08","open":145.65,"high":146.36,"low":143.06,"close":145.57,"volume":1399947,"rsi_14":67.99,"sma_20":142.83,"sma_60":142.92,"sma_120":141.47},{"date":"2025-10-09","open":146.3,"high":147.95,"low":140.64,"close":140.83,"volume":1480954,"rsi_14":58.31,"sma_20":143.12,"sma_60":143.05,"sma_120":141.53},{"date":"2025-10-10","open":138.35,"high":139.78,"low":136.41,"close":136.54,"volume":2134481,"rsi_14":51.6,"sma_20":143.27,"sma_60":143.03,"sma_120":141.59},{"date":"2025-10-13","open":138.9,"high":139.74,"low":137.45,"close":138.78,"volume":1527368,"rsi_14":49.88,"sma_20":143.65,"sma_60":143.05,"sma_120":141.64},{"date":"2025-10-14","open":136.12,"high":139.74,"low":135.74,"close":138.5,"volume":1751736,"rsi_14":44.97,"sma_20":143.82,"sma_60":143.08,"sma_120":141.69},{"date":"2025-10-15","open":139.83,"high":140.82,"low":137.5,"close":138.61,"volume":1105747,"rsi_14":42.76,"sma_20":143.89,"sma_60":143.08,"sma_120":141.74},{"date":"2025-10-16","open":139.27,"high":139.99,"low":134.03,"close":136.17,"volume":1915167,"rsi_14":33.46,"sma_20":143.83,"sma_60":143.01,"sma_120":141.76},{"date":"2025-10-17","open":136.38,"high":136.76,"low":134.35,"close":135.83,"volume":1541224,"rsi_14":39.94,"sma_20":143.8,"sma_60":142.91,"sma_120":141.77},{"date":"2025-10-20","open":136.62,"high":138.64,"low":136.13,"close":137.88,"volume":2216565,"rsi_14":46.01,"sma_20":143.92,"sma_60":142.85,"sma_120":141.81},{"date":"2025-10-21","open":138.07,"high":138.8,"low":136.23,"close":138.21,"volume":1410182,"rsi_14":45.78,"sma_20":143.89,"sma_60":142.7,"sma_120":141.89},{"date":"2025-10-22","open":139.74,"high":141.5,"low":137.53,"close":138.94,"volume":2404198,"rsi_14":48.12,"sma_20":143.77,"sma_60":142.53,"sma_120":141.95},{"date":"2025-10-23","open":144.16,"high":145.88,"low":143.07,"close":143.72,"volume":2477868,"rsi_14":49.4,"sma_20":143.84,"sma_60":142.47,"sma_120":142.04},{"date":"2025-10-24","open":144.3,"high":144.89,"low":141.8,"close":142.44,"volume":1434440,"rsi_14":43.39,"sma_20":143.72,"sma_60":142.42,"sma_120":142.14},{"date":"2025-10-27","open":143.07,"high":144.2,"low":140.53,"close":141.01,"volume":1389658,"rsi_14":41.26,"sma_20":143.76,"sma_60":142.39,"sma_120":142.25},{"date":"2025-10-28","open":140.27,"high":140.57,"low":137.12,"close":137.83,"volume":1140655,"rsi_14":36.28,"sma_20":143.66,"sma_60":142.28,"sma_120":142.34},{"date":"2025-10-29","open":137.39,"high":141.95,"low":137.39,"close":140.26,"volume":1473434,"rsi_14":48.91,"sma_20":143.67,"sma_60":142.25,"sma_120":142.4},{"date":"2025-10-30","open":140.26,"high":141.22,"low":138.58,"close":138.82,"volume":1392066,"rsi_14":54.93,"sma_20":143.62,"sma_60":142.21,"sma_120":142.44},{"date":"2025-10-31","open":138.77,"high":141.11,"low":138.58,"close":139.83,"volume":1653802,"rsi_14":52.42,"sma_20":143.4,"sma_60":142.24,"sma_120":142.44},{"date":"2025-11-03","open":139.89,"high":140.3,"low":136.56,"close":137.96,"volume":1964266,"rsi_14":48.83,"sma_20":143.01,"sma_60":142.23,"sma_120":142.4},{"date":"2025-11-04","open":138.27,"high":138.27,"low":134.28,"close":136.15,"volume":2390402,"rsi_14":45.1,"sma_20":142.54,"sma_60":142.27,"sma_120":142.36},{"date":"2025-11-05","open":135.94,"high":137.52,"low":133.82,"close":134.07,"volume":1829581,"rsi_14":45.76,"sma_20":141.95,"sma_60":142.25,"sma_120":142.32},{"date":"2025-11-06","open":135.24,"high":139.73,"low":135.09,"close":137.47,"volume":2062922,"rsi_14":52.95,"sma_20":141.78,"sma_60":142.27,"sma_120":142.31},{"date":"2025-11-07","open":138.61,"high":141.24,"low":136.38,"close":140.28,"volume":1564849,"rsi_14":54.2,"sma_20":141.97,"sma_60":142.32,"sma_120":142.35},{"date":"2025-11-10","open":141.08,"high":142.34,"low":138.93,"close":141.34,"volume":1332794,"rsi_14":55.33,"sma_20":142.1,"sma_60":142.39,"sma_120":142.4},{"date":"2025-11-11","open":142.79,"high":146.45,"low":141.42,"close":144.68,"volume":1432672,"rsi_14":58.98,"sma_20":142.41,"sma_60":142.53,"sma_120":142.5},{"date":"2025-11-12","open":144.53,"high":145.15,"low":142.26,"close":142.74,"volume":1295040,"rsi_14":48.32,"sma_20":142.63,"sma_60":142.65,"sma_120":142.58},{"date":"2025-11-13","open":142.68,"high":144.72,"low":141.04,"close":141.97,"volume":1602092,"rsi_14":47.55,"sma_20":142.87,"sma_60":142.76,"sma_120":142.66},{"date":"2025-11-14","open":142.4,"high":147.32,"low":140.75,"close":146.71,"volume":2002195,"rsi_14":57.14,"sma_20":143.38,"sma_60":142.95,"sma_120":142.75},{"date":"2025-11-17","open":146.2,"high":146.51,"low":143.4,"close":143.93,"volume":1272003,"rsi_14":57.88,"sma_20":143.64,"sma_60":143.0,"sma_120":142.84},{"date":"2025-11-18","open":143.13,"high":148.83,"low":142.03,"close":147.08,"volume":1853536,"rsi_14":58.77,"sma_20":144.04,"sma_60":143.07,"sma_120":142.94},{"date":"2025-11-19","open":143.27,"high":146.62,"low":142.11,"close":146.21,"volume":1365550,"rsi_14":59.81,"sma_20":144.36,"sma_60":143.15,"sma_120":143.05},{"date":"2025-11-20","open":146.92,"high":151.91,"low":143.67,"close":143.81,"volume":1963084,"rsi_14":54.41,"sma_20":144.31,"sma_60":143.14,"sma_120":143.13},{"date":"2025-11-21","open":143.48,"high":145.6,"low":141.49,"close":144.0,"volume":1873683,"rsi_14":57.84,"sma_20":144.34,"sma_60":143.09,"sma_120":143.16},{"date":"2025-11-24","open":143.42,"high":145.98,"low":141.17,"close":145.18,"volume":1776553,"rsi_14":62.71,"sma_20":144.51,"sma_60":143.07,"sma_120":143.23},{"date":"2025-11-25","open":143.64,"high":145.17,"low":142.37,"close":144.57,"volume":1341771,"rsi_14":65.78,"sma_20":144.8,"sma_60":143.03,"sma_120":143.31},{"date":"2025-11-26","open":144.84,"high":148.17,"low":144.13,"close":146.82,"volume":1379616,"rsi_14":64.41,"sma_20":145.08,"sma_60":143.14,"sma_120":143.38},{"date":"2025-11-28","open":146.82,"high":150.85,"low":146.55,"close":150.04,"volume":749288,"rsi_14":64.88,"sma_20":145.61,"sma_60":143.31,"sma_120":143.47},{"date":"2025-12-01","open":150.21,"high":156.08,"low":149.79,"close":153.55,"volume":2404202,"rsi_14":67.57,"sma_20":146.25,"sma_60":143.6,"sma_120":143.56},{"date":"2025-12-02","open":153.4,"high":154.53,"low":151.32,"close":153.38,"volume":1820937,"rsi_14":63.37,"sma_20":146.99,"sma_60":143.91,"sma_120":143.62},{"date":"2025-12-03","open":154.18,"high":156.73,"low":154.18,"close":155.74,"volume":1638773,"rsi_14":70.55,"sma_20":147.94,"sma_60":144.28,"sma_120":143.69},{"date":"2025-12-04","open":155.51,"high":158.44,"low":155.36,"close":156.85,"volume":1653085,"rsi_14":76.04,"sma_20":149.05,"sma_60":144.61,"sma_120":143.73},{"date":"2025-12-05","open":156.98,"high":161.7,"low":155.86,"close":155.95,"volume":2048107,"rsi_14":68.7,"sma_20":149.94,"sma_60":144.95,"sma_120":143.79},{"date":"2025-12-08","open":155.08,"high":157.52,"low":153.96,"close":154.89,"volume":1200496,"rsi_14":73.83,"sma_20":150.63,"sma_60":145.29,"sma_120":143.83},{"date":"2025-12-09","open":154.3,"high":157.06,"low":153.99,"close":155.53,"volume":1357458,"rsi_14":70.62,"sma_20":151.31,"sma_60":145.68,"sma_120":143.91},{"date":"2025-12-10","open":155.9,"high":157.96,"low":153.28,"close":157.61,"volume":1817335,"rsi_14":76.28,"sma_20":151.91,"sma_60":146.05,"sma_120":144.0},{"date":"2025-12-11","open":155.42,"high":158.18,"low":153.07,"close":154.42,"volume":1902458,"rsi_14":73.61,"sma_20":152.46,"sma_60":146.32,"sma_120":144.14},{"date":"2025-12-12","open":155.49,"high":156.49,"low":153.49,"close":154.07,"volume":1515097,"rsi_14":72.24,"sma_20":153.07,"sma_60":146.59,"sma_120":144.28},{"date":"2025-12-15","open":154.8,"high":154.8,"low":149.01,"close":151.49,"volume":1897844,"rsi_14":63.13,"sma_20":153.31,"sma_60":146.83,"sma_120":144.42},{"date":"2025-12-16","open":149.13,"high":149.6,"low":143.99,"close":146.57,"volume":2939396,"rsi_14":53.54,"sma_20":153.45,"sma_60":147.0,"sma_120":144.48},{"date":"2025-12-17","open":148.14,"high":152.36,"low":147.29,"close":151.5,"volume":2313287,"rsi_14":57.55,"sma_20":153.67,"sma_60":147.2,"sma_120":144.6},{"date":"2025-12-18","open":150.87,"high":151.2,"low":143.73,"close":144.55,"volume":2178282,"rsi_14":42.09,"sma_20":153.59,"sma_60":147.24,"sma_120":144.68},{"date":"2025-12-19","open":144.47,"high":148.4,"low":144.21,"close":145.66,"volume":3981339,"rsi_14":37.79,"sma_20":153.68,"sma_60":147.28,"sma_120":144.75},{"date":"2025-12-22","open":147.61,"high":150.63,"low":145.95,"close":145.98,"volume":1318237,"rsi_14":38.62,"sma_20":153.78,"sma_60":147.28,"sma_120":144.8},{"date":"2025-12-23","open":146.26,"high":147.27,"low":144.73,"close":145.69,"volume":1041266,"rsi_14":33.48,"sma_20":153.81,"sma_60":147.36,"sma_120":144.86},{"date":"2025-12-24","open":145.49,"high":145.49,"low":143.99,"close":144.46,"volume":667507,"rsi_14":29.72,"sma_20":153.8,"sma_60":147.42,"sma_120":144.94},{"date":"2025-12-26","open":144.28,"high":144.35,"low":142.38,"close":143.87,"volume":985327,"rsi_14":30.02,"sma_20":153.65,"sma_60":147.47,"sma_120":144.96},{"date":"2025-12-29","open":145.29,"high":146.93,"low":144.96,"close":146.09,"volume":1398299,"rsi_14":35.98,"sma_20":153.45,"sma_60":147.56,"sma_120":145.01},{"date":"2025-12-30","open":147.36,"high":149.76,"low":146.95,"close":148.73,"volume":1552141,"rsi_14":39.81,"sma_20":153.21,"sma_60":147.62,"sma_120":145.08},{"date":"2025-12-31","open":148.73,"high":149.22,"low":147.44,"close":147.82,"volume":1202263,"rsi_14":34.82,"sma_20":152.92,"sma_60":147.64,"sma_120":145.13},{"date":"2026-01-02","open":148.57,"high":151.1,"low":146.2,"close":149.8,"volume":1370622,"rsi_14":42.55,"sma_20":152.62,"sma_60":147.7,"sma_120":145.22},{"date":"2026-01-05","open":151.17,"high":152.0,"low":141.16,"close":144.54,"volume":2598239,"rsi_14":36.74,"sma_20":152.0,"sma_60":147.66,"sma_120":145.29},{"date":"2026-01-06","open":145.83,"high":145.89,"low":141.26,"close":142.06,"volume":1892862,"rsi_14":36.84,"sma_20":151.29,"sma_60":147.67,"sma_120":145.36},{"date":"2026-01-07","open":141.47,"high":142.53,"low":137.08,"close":138.11,"volume":2492131,"rsi_14":37.86,"sma_20":150.44,"sma_60":147.68,"sma_120":145.36},{"date":"2026-01-08","open":138.4,"high":147.3,"low":138.4,"close":145.2,"volume":2497036,"rsi_14":41.49,"sma_20":149.91,"sma_60":147.77,"sma_120":145.41},{"date":"2026-01-09","open":144.92,"high":146.4,"low":143.26,"close":144.95,"volume":1899270,"rsi_14":50.66,"sma_20":149.27,"sma_60":147.86,"sma_120":145.47},{"date":"2026-01-12","open":144.83,"high":146.72,"low":143.53,"close":145.1,"volume":1999111,"rsi_14":49.05,"sma_20":148.79,"sma_60":147.96,"sma_120":145.52},{"date":"2026-01-13","open":147.38,"high":150.81,"low":146.23,"close":148.69,"volume":1853570,"rsi_14":54.15,"sma_20":148.52,"sma_60":148.15,"sma_120":145.58},{"date":"2026-01-14","open":148.72,"high":154.23,"low":148.68,"close":151.17,"volume":2496848,"rsi_14":57.87,"sma_20":148.5,"sma_60":148.4,"sma_120":145.65},{"date":"2026-01-15","open":149.64,"high":150.55,"low":147.06,"close":148.3,"volume":2404261,"rsi_14":55.28,"sma_20":148.59,"sma_60":148.56,"sma_120":145.7},{"date":"2026-01-16","open":148.67,"high":149.32,"low":147.13,"close":148.76,"volume":2249285,"rsi_14":56.73,"sma_20":148.45,"sma_60":148.72,"sma_120":145.71},{"date":"2026-01-20","open":150.26,"high":151.43,"low":145.78,"close":146.22,"volume":2037258,"rsi_14":50.17,"sma_20":148.54,"sma_60":148.83,"sma_120":145.68},{"date":"2026-01-21","open":149.27,"high":153.73,"low":148.35,"close":150.45,"volume":1955510,"rsi_14":52.25,"sma_20":148.78,"sma_60":148.93,"sma_120":145.7},{"date":"2026-01-22","open":148.22,"high":150.03,"low":146.71,"close":149.32,"volume":2170349,"rsi_14":51.94,"sma_20":148.95,"sma_60":149.03,"sma_120":145.72},{"date":"2026-01-23","open":151.05,"high":153.64,"low":150.64,"close":151.45,"volume":1227500,"rsi_14":52.14,"sma_20":149.24,"sma_60":149.19,"sma_120":145.79},{"date":"2026-01-26","open":152.93,"high":153.4,"low":148.55,"close":150.96,"volume":1705900,"rsi_14":59.49,"sma_20":149.57,"sma_60":149.39,"sma_120":145.84},{"date":"2026-01-27","open":151.07,"high":156.61,"low":150.61,"close":156.47,"volume":2016900,"rsi_14":69.55,"sma_20":150.21,"sma_60":149.65,"sma_120":145.95},{"date":"2026-01-28","open":158.74,"high":158.77,"low":155.8,"close":157.6,"volume":1748800,"rsi_14":78.64,"sma_20":150.8,"sma_60":149.95,"sma_120":146.08},{"date":"2026-01-29","open":162.25,"high":165.67,"low":160.13,"close":160.35,"volume":2504900,"rsi_14":75.52,"sma_20":151.39,"sma_60":150.28,"sma_120":146.26},{"date":"2026-01-30","open":159.87,"high":163.18,"low":158.16,"close":161.21,"volume":2161200,"rsi_14":76.83,"sma_20":152.07,"sma_60":150.66,"sma_120":146.45},{"date":"2026-02-02","open":155.96,"high":157.8,"low":154.87,"close":155.99,"volume":1748000,"rsi_14":65.4,"sma_20":152.39,"sma_60":150.98,"sma_120":146.63},{"date":"2026-02-03","open":155.92,"high":160.23,"low":154.15,"close":160.16,"volume":1876000,"rsi_14":65.96,"sma_20":153.18,"sma_60":151.41,"sma_120":146.83},{"date":"2026-02-04","open":160.19,"high":166.66,"low":160.19,"close":166.17,"volume":2672000,"rsi_14":69.0,"sma_20":154.41,"sma_60":151.88,"sma_120":147.07},{"date":"2026-02-05","open":163.17,"high":165.25,"low":160.37,"close":162.03,"volume":1821300,"rsi_14":66.84,"sma_20":155.62,"sma_60":152.23,"sma_120":147.27},{"date":"2026-02-06","open":161.9,"high":165.69,"low":161.78,"close":164.15,"volume":2090800,"rsi_14":68.13,"sma_20":156.59,"sma_60":152.6,"sma_120":147.5},{"date":"2026-02-09","open":163.14,"high":164.69,"low":162.17,"close":163.19,"volume":1738400,"rsi_14":70.78,"sma_20":157.51,"sma_60":152.9,"sma_120":147.72},{"date":"2026-02-10","open":163.08,"high":163.18,"low":159.95,"close":162.14,"volume":1635498,"rsi_14":62.52,"sma_20":149.79,"sma_60":149.37,"sma_120":145.88},{"date":"2026-02-11","open":165.33,"high":167.69,"low":163.55,"close":166.19,"volume":2985998,"rsi_14":72.52,"sma_20":150.89,"sma_60":149.83,"sma_120":146.06},{"date":"2026-02-12","open":165.13,"high":166.83,"low":161.62,"close":164.63,"volume":2316872,"rsi_14":73.93,"sma_20":151.95,"sma_60":150.23,"sma_120":146.24},{"date":"2026-02-13","open":163.84,"high":167.46,"low":163.57,"close":166.32,"volume":1405857,"rsi_14":81.42,"sma_20":152.98,"sma_60":150.68,"sma_120":146.44},{"date":"2026-02-17","open":167.66,"high":169.92,"low":160.77,"close":165.78,"volume":1698131,"rsi_14":62.84,"sma_20":161.74,"sma_60":154.62,"sma_120":148.85},{"date":"2026-02-18","open":168.2,"high":171.26,"low":166.65,"close":171.11,"volume":2497700,"rsi_14":66.7,"sma_20":163.0,"sma_60":155.04,"sma_120":149.1},{"date":"2026-02-19","open":173.33,"high":174.07,"low":170.68,"close":171.81,"volume":2257600,"rsi_14":64.92,"sma_20":164.09,"sma_60":155.52,"sma_120":149.33},{"date":"2026-02-20","open":171.19,"high":173.6,"low":169.43,"close":173.07,"volume":3474252,"rsi_14":65.28,"sma_20":165.3,"sma_60":156.01,"sma_120":149.55},{"date":"2026-02-23","open":173.33,"high":174.29,"low":170.34,"close":170.92,"volume":2711300,"rsi_14":70.89,"sma_20":166.29,"sma_60":156.45,"sma_120":149.76},{"date":"2026-02-24","open":172.4,"high":173.06,"low":163.33,"close":169.64,"volume":3974797,"rsi_14":75.21,"sma_20":156.14,"sma_60":152.23,"sma_120":147.25},{"date":"2026-02-25","open":171.57,"high":171.59,"low":162.86,"close":164.97,"volume":2477252,"rsi_14":48.1,"sma_20":167.67,"sma_60":157.18,"sma_120":150.16},{"date":"2026-02-26","open":163.59,"high":168.07,"low":161.63,"close":164.19,"volume":2522654,"rsi_14":63.56,"sma_20":158.3,"sma_60":153.18,"sma_120":147.72},{"date":"2026-02-27","open":166.45,"high":171.55,"low":164.66,"close":171.18,"volume":2459441,"rsi_14":71.92,"sma_20":159.98,"sma_60":153.68,"sma_120":148.0},{"date":"2026-03-02","open":178.17,"high":180.25,"low":170.48,"close":175.97,"volume":5193758,"rsi_14":67.34,"sma_20":169.31,"sma_60":158.1,"sma_120":151.01},{"date":"2026-03-03","open":177.02,"high":178.47,"low":171.6,"close":174.57,"volume":5395962,"rsi_14":66.7,"sma_20":170.25,"sma_60":158.42,"sma_120":151.35},{"date":"2026-03-04","open":173.69,"high":174.57,"low":169.67,"close":173.76,"volume":2532634,"rsi_14":72.43,"sma_20":164.51,"sma_60":155.25,"sma_120":148.95},{"date":"2026-03-05","open":174.36,"high":177.82,"low":174.09,"close":177.09,"volume":5060654,"rsi_14":75.16,"sma_20":165.9,"sma_60":155.83,"sma_120":149.3},{"date":"2026-03-06","open":180.59,"high":181.08,"low":177.35,"close":178.57,"volume":4916960,"rsi_14":68.42,"sma_20":167.24,"sma_60":156.35,"sma_120":149.65},{"date":"2026-03-09","open":181.65,"high":184.62,"low":177.54,"close":180.86,"volume":5216764,"rsi_14":69.37,"sma_20":173.03,"sma_60":159.84,"sma_120":152.76},{"date":"2026-03-10","open":179.31,"high":180.77,"low":174.23,"close":176.42,"volume":2185772,"rsi_14":56.07,"sma_20":173.65,"sma_60":160.14,"sma_120":153.1},{"date":"2026-03-11","open":171.11,"high":176.11,"low":170.92,"close":174.71,"volume":11185593,"rsi_14":58.6,"sma_20":171.6,"sma_60":157.91,"sma_120":150.53},{"date":"2026-03-12","open":176.58,"high":179.66,"low":174.97,"close":175.08,"volume":4679789,"rsi_14":51.39,"sma_20":174.64,"sma_60":160.81,"sma_120":153.7},{"date":"2026-03-13","open":172.99,"high":181.4,"low":172.36,"close":180.38,"volume":4100869,"rsi_14":57.69,"sma_20":174.32,"sma_60":159.02,"sma_120":151.06},{"date":"2026-03-16","open":180.61,"high":181.61,"low":177.75,"close":180.34,"volume":3203014,"rsi_14":62.94,"sma_20":175.19,"sma_60":159.6,"sma_120":151.34},{"date":"2026-03-17","open":181.04,"high":186.66,"low":180.34,"close":185.18,"volume":2629858,"rsi_14":75.56,"sma_20":176.1,"sma_60":160.27,"sma_120":151.65},{"date":"2026-03-18","open":186.06,"high":189.11,"low":185.58,"close":187.61,"volume":2692183,"rsi_14":78.58,"sma_20":177.22,"sma_60":160.94,"sma_120":152.04},{"date":"2026-03-19","open":189.65,"high":191.63,"low":187.61,"close":188.23,"volume":3262090,"rsi_14":74.41,"sma_20":178.28,"sma_60":161.57,"sma_120":152.44},{"date":"2026-03-20","open":188.23,"high":192.55,"low":187.95,"close":190.44,"volume":4606784,"rsi_14":72.19,"sma_20":179.47,"sma_60":162.17,"sma_120":152.89},{"date":"2026-03-23","open":185.21,"high":191.95,"low":183.99,"close":189.69,"volume":3255079,"rsi_14":73.81,"sma_20":180.26,"sma_60":162.77,"sma_120":153.34},{"date":"2026-03-24","open":192.08,"high":197.78,"low":192.08,"close":194.91,"volume":2780700,"rsi_14":79.59,"sma_20":181.49,"sma_60":163.42,"sma_120":153.85},{"date":"2026-03-25","open":192.51,"high":194.99,"low":191.9,"close":193.88,"volume":2182308,"rsi_14":75.65,"sma_20":182.9,"sma_60":164.02,"sma_120":154.32},{"date":"2026-03-26","open":196.72,"high":201.93,"low":195.88,"close":199.98,"volume":3220001,"rsi_14":78.66,"sma_20":184.66,"sma_60":164.75,"sma_120":154.85},{"date":"2026-03-27","open":201.98,"high":202.67,"low":199.25,"close":199.64,"volume":5333849,"rsi_14":76.51,"sma_20":186.05,"sma_60":165.49,"sma_120":155.39},{"date":"2026-03-30","open":201.68,"high":202.46,"low":195.45,"close":196.48,"volume":3737632,"rsi_14":79.39,"sma_20":187.03,"sma_60":166.16,"sma_120":155.92},{"date":"2026-03-31","open":197.34,"high":200.93,"low":191.66,"close":195.63,"volume":4423765,"rsi_14":81.45,"sma_20":188.05,"sma_60":166.79,"sma_120":156.42},{"date":"2026-04-01","open":188.45,"high":193.6,"low":185.29,"close":188.54,"volume":4287042,"rsi_14":66.83,"sma_20":188.74,"sma_60":167.35,"sma_120":156.84},{"date":"2026-04-02","open":195.41,"high":199.27,"low":190.79,"close":191.76,"volume":2911813,"rsi_14":65.01,"sma_20":189.49,"sma_60":167.97,"sma_120":157.28},{"date":"2026-04-06","open":191.96,"high":193.7,"low":190.58,"close":192.15,"volume":1463472,"rsi_14":65.43,"sma_20":190.17,"sma_60":168.64,"sma_120":157.74},{"date":"2026-04-07","open":193.98,"high":197.11,"low":192.78,"close":193.37,"volume":2520320,"rsi_14":61.82,"sma_20":190.8,"sma_60":169.41,"sma_120":158.21},{"date":"2026-04-08","open":175.24,"high":185.29,"low":173.23,"close":184.43,"volume":5403095,"rsi_14":46.14,"sma_20":191.21,"sma_60":169.95,"sma_120":158.58},{"date":"2026-04-09","open":185.92,"high":189.05,"low":183.25,"close":184.28,"volume":3384971,"rsi_14":45.14,"sma_20":191.69,"sma_60":170.61,"sma_120":158.92},{"date":"2026-04-10","open":183.63,"high":187.61,"low":183.3,"close":186.15,"volume":2948049,"rsi_14":44.69,"sma_20":192.25,"sma_60":171.28,"sma_120":159.28},{"date":"2026-04-13","open":188.47,"high":189.92,"low":185.61,"close":187.04,"volume":3560256,"rsi_14":46.73,"sma_20":192.59,"sma_60":171.95,"sma_120":159.62},{"date":"2026-04-14","open":184.73,"high":185.54,"low":181.02,"close":184.47,"volume":4133524,"rsi_14":36.2,"sma_20":192.8,"sma_60":172.59,"sma_120":159.98},{"date":"2026-04-15","open":184.33,"high":186.72,"low":181.99,"close":183.84,"volume":3336319,"rsi_14":36.58,"sma_20":192.73,"sma_60":173.24,"sma_120":160.33},{"date":"2026-04-16","open":183.52,"high":187.33,"low":183.52,"close":184.61,"volume":3026842,"rsi_14":26.05,"sma_20":192.58,"sma_60":173.91,"sma_120":160.69},{"date":"2026-04-17","open":174.52,"high":178.64,"low":168.69,"close":178.3,"volume":6169419,"rsi_14":21.97,"sma_20":192.08,"sma_60":174.44,"sma_120":161.0},{"date":"2026-04-20","open":179.88,"high":183.63,"low":178.44,"close":181.45,"volume":2861616,"rsi_14":30.24,"sma_20":191.62,"sma_60":174.98,"sma_120":161.3},{"date":"2026-04-21","open":182.45,"high":187.91,"low":181.09,"close":187.73,"volume":2446988,"rsi_14":40.91,"sma_20":191.52,"sma_60":175.64,"sma_120":161.64},{"date":"2026-04-22","open":189.19,"high":192.63,"low":187.19,"close":191.75,"volume":2043482,"rsi_14":53.98,"sma_20":191.36,"sma_60":176.33,"sma_120":162.01},{"date":"2026-04-23","open":194.67,"high":196.1,"low":191.89,"close":193.45,"volume":2569411,"rsi_14":52.18,"sma_20":191.34,"sma_60":177.14,"sma_120":162.4},{"date":"2026-04-24","open":193.18,"high":193.81,"low":189.74,"close":192.66,"volume":1733979,"rsi_14":50.65,"sma_20":190.97,"sma_60":177.98,"sma_120":162.82},{"date":"2026-04-27","open":194.38,"high":195.98,"low":193.8,"close":194.28,"volume":1640666,"rsi_14":51.15,"sma_20":190.7,"sma_60":178.91,"sma_120":163.29},{"date":"2026-04-28","open":197.82,"high":198.95,"low":194.45,"close":197.88,"volume":1863771,"rsi_14":69.57,"sma_20":190.77,"sma_60":179.78,"sma_120":163.78},{"date":"2026-04-29","open":200.32,"high":203.62,"low":199.55,"close":203.08,"volume":2135473,"rsi_14":73.86,"sma_20":191.15,"sma_60":180.75,"sma_120":164.31},{"date":"2026-04-30","open":198.42,"high":204.64,"low":198.42,"close":203.39,"volume":2169532,"rsi_14":72.78,"sma_20":191.9,"sma_60":181.72,"sma_120":164.84},{"date":"2026-05-01","open":202.33,"high":205.5,"low":198.07,"close":205.38,"volume":3205717,"rsi_14":73.56,"sma_20":192.59,"sma_60":182.66,"sma_120":165.41},{"date":"2026-05-04","open":207.21,"high":212.17,"low":205.78,"close":211.36,"volume":2725378,"rsi_14":81.74,"sma_20":193.56,"sma_60":183.66,"sma_120":166.03},{"date":"2026-05-05","open":207.81,"high":209.42,"low":203.35,"close":203.93,"volume":4916220,"rsi_14":70.44,"sma_20":194.09,"sma_60":184.58,"sma_120":166.57},{"date":"2026-05-06","open":196.67,"high":196.79,"low":190.37,"close":192.95,"volume":3938588,"rsi_14":57.02,"sma_20":194.52,"sma_60":185.31,"sma_120":167.02},{"date":"2026-05-07","open":188.91,"high":190.01,"low":184.51,"close":188.37,"volume":2611080,"rsi_14":58.74,"sma_20":194.73,"sma_60":186.01,"sma_120":167.42},{"date":"2026-05-08","open":187.74,"high":188.24,"low":184.9,"close":186.64,"volume":3161824,"rsi_14":54.62,"sma_20":194.75,"sma_60":186.6,"sma_120":167.76},{"date":"2026-05-11","open":188.42,"high":194.88,"low":188.42,"close":194.01,"volume":2290551,"rsi_14":55.48,"sma_20":195.11,"sma_60":187.34,"sma_120":168.18},{"date":"2026-05-12","open":195.9,"high":197.03,"low":193.54,"close":195.99,"volume":1783525,"rsi_14":53.83,"sma_20":195.69,"sma_60":187.89,"sma_120":168.63},{"date":"2026-05-13","open":195.84,"high":199.2,"low":194.35,"close":198.9,"volume":1388891,"rsi_14":54.83,"sma_20":196.45,"sma_60":188.43,"sma_120":169.13},{"date":"2026-05-14","open":197.83,"high":200.4,"low":196.53,"close":199.16,"volume":1569093,"rsi_14":54.79,"sma_20":197.13,"sma_60":188.98,"sma_120":169.6},{"date":"2026-05-15","open":201.88,"high":203.49,"low":200.35,"close":202.44,"volume":2152694,"rsi_14":56.07,"sma_20":198.3,"sma_60":189.55,"sma_120":170.11},{"date":"2026-05-18","open":201.74,"high":205.79,"low":198.41,"close":204.49,"volume":1538409,"rsi_14":54.86,"sma_20":199.4,"sma_60":190.17,"sma_120":170.63},{"date":"2026-05-19","open":206.11,"high":207.44,"low":203.9,"close":206.63,"volume":1732432,"rsi_14":52.26,"sma_20":200.3,"sma_60":190.7,"sma_120":171.19},{"date":"2026-05-20","open":205.94,"high":209.64,"low":201.78,"close":203.21,"volume":1540186,"rsi_14":48.86,"sma_20":200.82,"sma_60":191.23,"sma_120":171.73},{"date":"2026-05-21","open":206.94,"high":207.8,"low":197.66,"close":199.87,"volume":1495880,"rsi_14":44.3,"sma_20":201.09,"sma_60":191.78,"sma_120":172.26},{"date":"2026-05-22","open":198.43,"high":200.4,"low":196.91,"close":199.61,"volume":1523430,"rsi_14":37.71,"sma_20":201.39,"sma_60":192.34,"sma_120":172.76},{"date":"2026-05-26","open":198.03,"high":200.79,"low":193.61,"close":194.06,"volume":1652116,"rsi_14":39.14,"sma_20":201.33,"sma_60":192.69,"sma_120":173.19},{"date":"2026-05-27","open":190.91,"high":193.61,"low":189.7,"close":191.78,"volume":1570795,"rsi_14":47.34,"sma_20":200.96,"sma_60":192.92,"sma_120":173.59},{"date":"2026-05-28","open":193.69,"high":194.64,"low":190.74,"close":193.08,"volume":1948131,"rsi_14":54.76,"sma_20":200.41,"sma_60":193.2,"sma_120":173.97},{"date":"2026-05-29","open":192.05,"high":192.84,"low":188.46,"close":190.43,"volume":4583281,"rsi_14":53.51,"sma_20":199.7,"sma_60":193.45,"sma_120":174.35},{"date":"2026-06-01","open":193.42,"high":200.55,"low":193.06,"close":197.94,"volume":1819723,"rsi_14":53.62,"sma_20":199.27,"sma_60":193.78,"sma_120":174.81},{"date":"2026-06-02","open":196.0,"high":202.5,"low":196.0,"close":201.29,"volume":1819315,"rsi_14":55.17,"sma_20":198.7,"sma_60":194.14,"sma_120":175.25},{"date":"2026-06-03","open":201.37,"high":210.53,"low":200.41,"close":209.44,"volume":3174180,"rsi_14":60.24,"sma_20":198.92,"sma_60":194.61,"sma_120":175.78},{"date":"2026-06-04","open":206.02,"high":206.02,"low":198.7,"close":201.83,"volume":4825049,"rsi_14":52.52,"sma_20":199.32,"sma_60":195.02,"sma_120":176.23},{"date":"2026-06-05","open":201.39,"high":202.41,"low":191.54,"close":191.56,"volume":3749571,"rsi_14":40.91,"sma_20":199.42,"sma_60":195.28,"sma_120":176.59},{"date":"2026-06-08","open":194.36,"high":198.93,"low":193.74,"close":197.11,"volume":2908981,"rsi_14":44.17,"sma_20":199.9,"sma_60":195.64,"sma_120":177.03},{"date":"2026-06-09","open":195.42,"high":195.95,"low":190.86,"close":193.17,"volume":2661362,"rsi_14":39.67,"sma_20":199.8,"sma_60":195.83,"sma_120":177.43},{"date":"2026-06-10","open":195.7,"high":199.12,"low":193.82,"close":195.47,"volume":2732762,"rsi_14":43.96,"sma_20":199.72,"sma_60":196.07,"sma_120":177.83},{"date":"2026-06-11","open":198.45,"high":199.25,"low":189.25,"close":190.54,"volume":2788518,"rsi_14":42.89,"sma_20":199.25,"sma_60":196.14,"sma_120":178.2},{"date":"2026-06-12","open":188.96,"high":194.36,"low":188.41,"close":191.08,"volume":2033159,"rsi_14":43.52,"sma_20":198.84,"sma_60":196.18,"sma_120":178.56},{"date":"2026-06-15","open":182.11,"high":189.79,"low":181.3,"close":188.92,"volume":3360469,"rsi_14":45.89,"sma_20":198.16,"sma_60":196.18,"sma_120":178.87},{"date":"2026-06-16","open":185.64,"high":187.27,"low":184.53,"close":187.09,"volume":2242015,"rsi_14":46.22,"sma_20":197.29,"sma_60":196.1,"sma_120":179.14},{"date":"2026-06-17","open":186.25,"high":187.89,"low":183.7,"close":184.46,"volume":2616715,"rsi_14":43.21,"sma_20":196.17,"sma_60":196.0,"sma_120":179.38},{"date":"2026-06-18","open":182.0,"high":182.89,"low":179.45,"close":182.49,"volume":4783071,"rsi_14":43.67,"sma_20":195.13,"sma_60":195.77,"sma_120":179.59},{"date":"2026-06-22","open":183.77,"high":187.34,"low":183.77,"close":186.77,"volume":1864470,"rsi_14":40.61,"sma_20":194.47,"sma_60":195.64,"sma_120":179.83},{"date":"2026-06-23","open":185.43,"high":187.94,"low":185.23,"close":186.88,"volume":2188754,"rsi_14":37.19,"sma_20":193.83,"sma_60":195.4,"sma_120":180.07},{"date":"2026-06-24","open":183.02,"high":185.06,"low":181.0,"close":182.47,"volume":2561652,"rsi_14":24.32,"sma_20":193.25,"sma_60":195.09,"sma_120":180.29},{"date":"2026-06-25","open":180.62,"high":182.91,"low":180.09,"close":181.55,"volume":1748863,"rsi_14":27.87,"sma_20":192.74,"sma_60":194.82,"sma_120":180.49},{"date":"2026-06-26","open":179.75,"high":182.22,"low":178.37,"close":178.92,"volume":3402117,"rsi_14":33.44,"sma_20":192.02,"sma_60":194.53,"sma_120":180.66},{"date":"2026-06-29","open":179.27,"high":181.15,"low":178.62,"close":179.55,"volume":2387678,"rsi_14":23.6,"sma_20":191.48,"sma_60":194.36,"sma_120":180.85},{"date":"2026-06-30","open":178.76,"high":180.52,"low":174.31,"close":174.82,"volume":3356948,"rsi_14":23.04,"sma_20":190.31,"sma_60":194.06,"sma_120":181.01},{"date":"2026-07-01","open":175.49,"high":178.02,"low":170.54,"close":171.02,"volume":2706533,"rsi_14":15.61,"sma_20":188.79,"sma_60":193.68,"sma_120":181.16},{"date":"2026-07-02","open":170.85,"high":173.05,"low":169.17,"close":171.1,"volume":2690330,"rsi_14":18.33,"sma_20":186.86,"sma_60":193.29,"sma_120":181.35},{"date":"2026-07-06","open":170.92,"high":173.35,"low":170.38,"close":172.78,"volume":2059044,"rsi_14":21.27,"sma_20":185.4,"sma_60":193.08,"sma_120":181.52},{"date":"2026-07-07","open":175.3,"high":180.63,"low":174.76,"close":179.57,"volume":2027155,"rsi_14":37.19,"sma_20":184.8,"sma_60":192.99,"sma_120":181.8},{"date":"2026-07-08","open":182.88,"high":186.73,"low":180.47,"close":185.58,"volume":2883709,"rsi_14":48.14,"sma_20":184.22,"sma_60":192.96,"sma_120":182.12},{"date":"2026-07-09","open":183.35,"high":184.47,"low":180.65,"close":181.0,"volume":1561750,"rsi_14":45.94,"sma_20":183.61,"sma_60":192.84,"sma_120":182.4},{"date":"2026-07-10","open":180.91,"high":183.58,"low":179.75,"close":182.38,"volume":1365042,"rsi_14":49.87,"sma_20":182.95,"sma_60":192.79,"sma_120":182.69},{"date":"2026-07-13","open":184.91,"high":192.12,"low":184.91,"close":190.55,"volume":2401790,"rsi_14":54.12,"sma_20":182.95,"sma_60":192.88,"sma_120":183.06},{"date":"2026-07-14","open":192.53,"high":192.82,"low":187.18,"close":189.64,"volume":2032112,"rsi_14":52.96,"sma_20":182.88,"sma_60":192.95,"sma_120":183.43},{"date":"2026-07-15","open":190.38,"high":191.12,"low":186.39,"close":188.72,"volume":1296008,"rsi_14":57.23,"sma_20":182.87,"sma_60":193.11,"sma_120":183.78},{"date":"2026-07-16","open":189.25,"high":190.97,"low":188.74,"close":189.09,"volume":1514041,"rsi_14":58.83,"sma_20":182.97,"sma_60":193.22,"sma_120":184.1},{"date":"2026-07-17","open":191.98,"high":195.02,"low":191.25,"close":194.47,"volume":2017382,"rsi_14":67.11,"sma_20":183.47,"sma_60":193.32,"sma_120":184.48},{"date":"2026-07-20","open":191.37,"high":196.97,"low":191.37,"close":194.31,"volume":1632965,"rsi_14":66.42,"sma_20":184.07,"sma_60":193.34,"sma_120":184.84},{"date":"2026-07-21","open":196.02,"high":198.8,"low":194.73,"close":198.7,"volume":1570755,"rsi_14":76.77,"sma_20":184.67,"sma_60":193.41,"sma_120":185.28},{"date":"2026-07-22","open":201.31,"high":203.84,"low":201.12,"close":201.91,"volume":1576277,"rsi_14":85.09,"sma_20":185.42,"sma_60":193.55,"sma_120":185.76},{"date":"2026-07-23","open":205.41,"high":208.75,"low":203.46,"close":204.36,"volume":1990249,"rsi_14":85.85,"sma_20":186.52,"sma_60":193.7,"sma_120":186.31},{"date":"2026-07-24","open":204.7,"high":209.4,"low":202.38,"close":203.56,"volume":2403992,"rsi_14":83.81,"sma_20":187.63,"sma_60":193.78,"sma_120":186.78},{"date":"2026-07-27","open":196.0,"high":200.6,"low":194.36,"close":194.73,"volume":1742647,"rsi_14":65.93,"sma_20":188.42,"sma_60":193.62,"sma_120":187.18},{"date":"2026-07-28","open":196.03,"high":197.5,"low":189.01,"close":189.26,"volume":2516796,"rsi_14":53.92,"sma_20":188.91,"sma_60":193.36,"sma_120":187.54},{"date":"2026-07-29","open":197.11,"high":198.87,"low":194.91,"close":198.04,"volume":1926950,"rsi_14":66.63,"sma_20":190.08,"sma_60":193.22,"sma_120":187.94},{"date":"2026-07-30","open":195.85,"high":198.83,"low":194.41,"close":198.67,"volume":1515025,"rsi_14":66.14,"sma_20":191.47,"sma_60":192.99,"sma_120":188.32},{"date":"2026-07-31","open":197.39,"high":202.67,"low":197.01,"close":201.84,"volume":1651682,"rsi_14":62.41,"sma_20":193.02,"sma_60":192.93,"sma_120":188.76},{"date":"2026-08-03","open":197.67,"high":198.5,"low":195.18,"close":197.66,"volume":2204909,"rsi_14":58.22,"sma_20":194.27,"sma_60":193.0,"sma_120":189.73},{"date":"2026-08-04","open":188.07,"high":194.43,"low":187.28,"close":190.82,"volume":4160958,"rsi_14":51.92,"sma_20":194.83,"sma_60":193.02,"sma_120":189.95},{"date":"2026-08-05","open":190.86,"high":191.44,"low":183.83,"close":185.15,"volume":2370240,"rsi_14":46.72,"sma_20":194.81,"sma_60":192.98,"sma_120":190.1},{"date":"2026-08-06","open":188.51,"high":189.07,"low":186.03,"close":188.59,"volume":1486786,"rsi_14":44.93,"sma_20":195.19,"sma_60":192.87,"sma_120":190.28},{"date":"2026-08-07","open":186.36,"high":188.03,"low":183.78,"close":187.01,"volume":1507147,"rsi_14":43.86,"sma_20":195.43,"sma_60":192.7,"sma_120":190.44},{"date":"2026-08-10","open":189.75,"high":198.34,"low":189.75,"close":197.88,"volume":1931492,"rsi_14":49.37,"sma_20":195.79,"sma_60":192.66,"sma_120":190.69},{"date":"2026-08-11","open":196.65,"high":202.23,"low":194.97,"close":200.6,"volume":1250994},{"date":"2026-08-12","open":199.38,"high":200.63,"low":198.44,"close":199.74,"volume":985831,"rsi_14":46.38,"sma_20":196.9,"sma_60":192.64,"sma_120":191.14},{"date":"2026-08-13","open":198.01,"high":199.91,"low":196.66,"close":199.51,"volume":1270365,"rsi_14":46.01,"sma_20":197.37,"sma_60":192.54,"sma_120":191.34},{"date":"2026-08-14","open":200.68,"high":204.57,"low":200.68,"close":202.47,"volume":986681,"rsi_14":55.67,"sma_20":197.71,"sma_60":192.45,"sma_120":191.57},{"date":"2026-08-17","open":202.7,"high":206.65,"low":201.84,"close":206.29,"volume":1178401,"rsi_14":63.99,"sma_20":198.26,"sma_60":192.49,"sma_120":191.86},{"date":"2026-08-18","open":208.93,"high":210.41,"low":206.47,"close":210.02,"volume":1812228,"rsi_14":60.47,"sma_20":198.77,"sma_60":192.64,"sma_120":192.21},{"date":"2026-08-19","open":210.84,"high":213.75,"low":207.75,"close":208.55,"volume":1893500,"rsi_14":58.3,"sma_20":199.05,"sma_60":192.77,"sma_120":192.55},{"date":"2026-08-20","open":213.51,"high":216.9,"low":209.31,"close":211.02,"volume":2234404,"rsi_14":57.74,"sma_20":199.32,"sma_60":193.03,"sma_120":192.86},{"date":"2026-08-21","open":211.84,"high":212.96,"low":209.15,"close":210.72,"volume":1414276,"rsi_14":62.4,"sma_20":199.63,"sma_60":193.33,"sma_120":193.13},{"date":"2026-08-24","open":210.0,"high":211.35,"low":203.31,"close":205.6,"volume":2263951},{"date":"2026-08-25","open":201.6,"high":204.0,"low":199.47,"close":199.89,"volume":2004918,"rsi_14":64.75,"sma_20":200.59,"sma_60":193.66,"sma_120":193.55},{"date":"2026-08-26","open":197.93,"high":202.0,"low":196.65,"close":199.84,"volume":1414572,"rsi_14":61.85,"sma_20":200.63,"sma_60":193.68,"sma_120":193.73},{"date":"2026-08-27","open":200.43,"high":201.6,"low":197.69,"close":200.52,"volume":1254470,"rsi_14":64.79,"sma_20":200.67,"sma_60":193.64,"sma_120":193.89},{"date":"2026-08-28","open":201.62,"high":202.4,"low":197.06,"close":197.67,"volume":2128174,"rsi_14":48.09,"sma_20":200.4,"sma_60":193.43,"sma_120":194.02},{"date":"2026-08-31","open":202.02,"high":204.8,"low":198.45,"close":200.48,"volume":3619437,"rsi_14":48.2,"sma_20":200.49,"sma_60":193.39,"sma_120":194.2},{"date":"2026-09-01","open":205.0,"high":205.0,"low":199.05,"close":203.16,"volume":2573825,"rsi_14":53.22,"sma_20":201.06,"sma_60":193.56,"sma_120":194.42},{"date":"2026-09-02","open":200.83,"high":204.85,"low":200.71,"close":203.42,"volume":1593094,"rsi_14":55.6,"sma_20":201.92,"sma_60":193.65,"sma_120":194.64},{"date":"2026-09-03","open":203.31,"high":204.25,"low":201.32,"close":202.94,"volume":1735400},{"date":"2026-09-04","open":201.58,"high":201.58,"low":197.73,"close":199.22,"volume":1707509,"rsi_14":39.07,"sma_20":203.14,"sma_60":193.84,"sma_120":194.95},{"date":"2026-09-08","open":201.83,"high":204.97,"low":198.41,"close":199.65,"volume":2284528,"rsi_14":32.14,"sma_20":203.18,"sma_60":193.97,"sma_120":195.06},{"date":"2026-09-09","open":202.17,"high":204.59,"low":200.19,"close":202.63,"volume":1554762,"rsi_14":40.31,"sma_20":203.22,"sma_60":194.15,"sma_120":195.17},{"date":"2026-09-10","open":207.33,"high":207.57,"low":200.98,"close":205.39,"volume":1972086,"rsi_14":40.87,"sma_20":203.45,"sma_60":194.41,"sma_120":195.29},{"date":"2026-09-11","open":204.68,"high":205.07,"low":200.87,"close":204.97,"volume":1679166,"rsi_14":40.71,"sma_20":203.72,"sma_60":194.69,"sma_120":195.4},{"date":"2026-09-14","open":208.3,"high":210.89,"low":204.07,"close":205.72,"volume":1801216,"rsi_14":50.23,"sma_20":203.88,"sma_60":195.02,"sma_120":195.51},{"date":"2026-09-15","open":207.23,"high":213.31,"low":206.78,"close":211.53,"volume":2116943,"rsi_14":71.81,"sma_20":204.15,"sma_60":195.49,"sma_120":195.63},{"date":"2026-09-16","open":197.03,"high":198.65,"low":191.49,"close":194.54,"volume":15402605,"rsi_14":43.92,"sma_20":203.37,"sma_60":195.6,"sma_120":195.62},{"date":"2026-09-17","open":191.08,"high":197.31,"low":190.92,"close":196.94,"volume":4922124},{"date":"2026-09-18","open":196.94,"high":196.94,"low":191.96,"close":192.42,"volume":8100578,"rsi_14":44.41,"sma_20":201.86,"sma_60":195.9,"sma_120":195.5},{"date":"2026-09-21","open":189.88,"high":190.75,"low":187.52,"close":189.27,"volume":3811053,"rsi_14":38.16,"sma_20":200.79,"sma_60":196.02,"sma_120":195.42},{"date":"2026-09-22","open":186.01,"high":188.72,"low":184.29,"close":184.5,"volume":2953108,"rsi_14":31.12,"sma_20":199.73,"sma_60":196.09,"sma_120":195.31},{"date":"2026-09-23","open":185.77,"high":188.2,"low":183.51,"close":185.65,"volume":3378108,"rsi_14":32.34,"sma_20":199.02,"sma_60":196.18,"sma_120":195.27},{"date":"2026-09-24","open":187.96,"high":191.4,"low":186.11,"close":189.01,"volume":2306990,"rsi_14":36.91,"sma_20":198.48,"sma_60":196.4,"sma_120":195.23},{"date":"2026-09-25","open":186.46,"high":187.77,"low":185.51,"close":186.67,"volume":1733339,"rsi_14":37.89,"sma_20":197.79,"sma_60":196.64,"sma_120":195.16},{"date":"2026-09-28","open":190.57,"high":190.57,"low":184.5,"close":185.23,"volume":2173575,"rsi_14":36.35,"sma_20":197.17,"sma_60":196.86,"sma_120":195.08},{"date":"2026-09-29","open":182.33,"high":184.55,"low":181.91,"close":183.95,"volume":1972939},{"date":"2026-09-30","open":184.98,"high":186.18,"low":183.7,"close":183.81,"volume":1425475,"rsi_14":27.76,"sma_20":195.37,"sma_60":197.09,"sma_120":195.04},{"date":"2026-10-01","open":183.21,"high":185.87,"low":182.94,"close":185.51,"volume":1864326,"rsi_14":30.46,"sma_20":194.48,"sma_60":197.07,"sma_120":195.01},{"date":"2026-10-02","open":183.29,"high":185.68,"low":183.27,"close":184.71,"volume":2139153,"rsi_14":28.92,"sma_20":193.57,"sma_60":197.11,"sma_120":194.98},{"date":"2026-10-05","open":183.96,"high":186.0,"low":182.38,"close":184.08,"volume":2836917,"rsi_14":19.28,"sma_20":192.81,"sma_60":197.13,"sma_120":194.96},{"date":"2026-10-06","open":182.0,"high":185.77,"low":182.0,"close":184.98,"volume":3223617},{"date":"2026-10-07","open":186.81,"high":188.0,"low":181.85,"close":184.38,"volume":2323211,"rsi_14":26.55,"sma_20":191.16,"sma_60":196.91,"sma_120":194.93},{"date":"2026-10-08","open":187.39,"high":192.38,"low":187.39,"close":191.68,"volume":2260804,"rsi_14":48.75,"sma_20":190.48,"sma_60":196.94,"sma_120":195.03},{"date":"2026-10-09","open":191.68,"high":194.39,"low":191.5,"close":192.13,"volume":1145648,"rsi_14":55.32,"sma_20":189.84,"sma_60":196.98,"sma_120":195.1},{"date":"2026-10-12","open":194.95,"high":198.34,"low":194.68,"close":195.11,"volume":2444312,"rsi_14":71.16,"sma_20":189.3,"sma_60":196.97,"sma_120":195.14},{"date":"2026-10-13","open":196.33,"high":198.67,"low":195.25,"close":198.18,"volume":2753270,"rsi_14":73.21,"sma_20":188.64,"sma_60":197.01,"sma_120":195.18},{"date":"2026-10-14","open":200.12,"high":200.65,"low":196.8,"close":197.51,"volume":2809063,"rsi_14":67.49,"sma_20":188.79,"sma_60":196.98,"sma_120":195.19},{"date":"2026-10-15","open":199.47,"high":199.47,"low":194.0,"close":195.6,"volume":2192984,"rsi_14":68.71,"sma_20":188.72,"sma_60":196.85,"sma_120":195.2},{"date":"2026-10-16","open":197.01,"high":204.1,"low":197.01,"close":203.95,"volume":2574417,"rsi_14":80.41,"sma_20":189.3,"sma_60":196.83,"sma_120":195.26},{"date":"2026-10-19","open":202.18,"high":205.63,"low":201.8,"close":203.12,"volume":1600321,"rsi_14":81.6,"sma_20":189.99,"sma_60":196.8,"sma_120":195.29},{"date":"2026-10-20","open":206.1,"high":206.1,"low":198.41,"close":202.42,"volume":1630350,"rsi_14":80.12,"sma_20":190.88,"sma_60":196.91,"sma_120":195.26},{"date":"2026-10-21","open":201.24,"high":203.37,"low":199.47,"close":200.93,"volume":1848319,"rsi_14":75.13,"sma_20":191.65,"sma_60":197.09,"sma_120":195.23},{"date":"2026-10-22","open":202.5,"high":203.35,"low":194.85,"close":197.14,"volume":2022694,"rsi_14":68.46,"sma_20":192.05,"sma_60":197.06,"sma_120":195.14}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":15.530000000000001,"pbr":1.5,"per":12.69,"roa":2.93,"roe":5.42,"grade":"C","comment":"PER 12.69배, ROE 5.42%","revenue":17102000000.0,"analysis":"PER 12.7배입니다. ROE 5.4%입니다. 시가총액 554.58억. 매출 171.02억, 영업이익 47.34억.","eps_basis":"TTM","debt_ratio":0.040844327176781,"market_cap":55458103371,"net_income":2804953990.0,"total_debt":1548000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":74.96,"total_assets":70218000000.0,"total_equity":37900000000.0,"profit_margin":16.4,"revenue_basis":"TTM","dividend_yield":2.14,"net_income_basis":"TTM","operating_income":4734000000.0,"operating_margin":27.68,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":197.14,"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":99.6},{"date":"2016-10-25","close":97.44},{"date":"2016-10-26","close":96.05},{"date":"2016-10-27","close":96.78},{"date":"2016-10-28","close":93.99},{"date":"2016-10-31","close":91.29},{"date":"2016-11-01","close":91.81},{"date":"2016-11-02","close":91.28},{"date":"2016-11-03","close":92.56},{"date":"2016-11-04","close":91.69},{"date":"2016-11-07","close":93.96},{"date":"2016-11-08","close":93.74},{"date":"2016-11-09","close":98.16},{"date":"2016-11-10","close":97.37},{"date":"2016-11-11","close":95.49},{"date":"2016-11-14","close":94.32},{"date":"2016-11-15","close":96.66},{"date":"2016-11-16","close":97.59},{"date":"2016-11-17","close":97.92},{"date":"2016-11-18","close":97.1},{"date":"2016-11-21","close":100.46},{"date":"2016-11-22","close":99.2},{"date":"2016-11-23","close":100.77},{"date":"2016-11-25","close":99.44},{"date":"2016-11-28","close":96.75},{"date":"2016-11-29","close":95.4},{"date":"2016-11-30","close":107.85},{"date":"2016-12-01","close":110.0},{"date":"2016-12-02","close":108.14},{"date":"2016-12-05","close":106.93},{"date":"2016-12-06","close":106.29},{"date":"2016-12-07","close":105.39},{"date":"2016-12-08","close":107.26},{"date":"2016-12-09","close":106.04},{"date":"2016-12-12","close":104.99},{"date":"2016-12-13","close":105.28},{"date":"2016-12-14","close":101.51},{"date":"2016-12-15","close":101.18},{"date":"2016-12-16","close":101.95},{"date":"2016-12-19","close":105.25},{"date":"2016-12-20","close":102.66},{"date":"2016-12-21","close":101.45},{"date":"2016-12-22","close":102.73},{"date":"2016-12-23","close":102.93},{"date":"2016-12-27","close":103.85},{"date":"2016-12-28","close":102.94},{"date":"2016-12-29","close":102.05},{"date":"2016-12-30","close":101.06},{"date":"2017-01-03","close":103.25},{"date":"2017-01-04","close":103.57},{"date":"2017-01-05","close":103.67},{"date":"2017-01-06","close":103.66},{"date":"2017-01-09","close":101.43},{"date":"2017-01-10","close":102.71},{"date":"2017-01-11","close":103.91},{"date":"2017-01-12","close":103.57},{"date":"2017-01-13","close":101.36},{"date":"2017-01-17","close":100.44},{"date":"2017-01-18","close":100.52},{"date":"2017-01-19","close":102.26},{"date":"2017-01-20","close":103.11},{"date":"2017-01-23","close":102.19},{"date":"2017-01-24","close":103.74},{"date":"2017-01-25","close":105.12},{"date":"2017-01-26","close":106.7},{"date":"2017-01-27","close":106.68},{"date":"2017-01-30","close":102.5},{"date":"2017-01-31","close":105.17},{"date":"2017-02-01","close":105.76},{"date":"2017-02-02","close":104.63},{"date":"2017-02-03","close":104.42},{"date":"2017-02-06","close":105.44},{"date":"2017-02-07","close":100.12},{"date":"2017-02-08","close":100.56},{"date":"2017-02-09","close":103.93},{"date":"2017-02-10","close":104.79},{"date":"2017-02-13","close":104.3},{"date":"2017-02-14","close":107.68},{"date":"2017-02-15","close":111.84},{"date":"2017-02-16","close":109.01},{"date":"2017-02-17","close":107.63},{"date":"2017-02-21","close":106.84},{"date":"2017-02-22","close":102.03},{"date":"2017-02-23","close":100.96},{"date":"2017-02-24","close":100.41},{"date":"2017-02-27","close":101.65},{"date":"2017-02-28","close":100.86},{"date":"2017-03-01","close":105.71},{"date":"2017-03-02","close":103.82},{"date":"2017-03-03","close":103.58},{"date":"2017-03-06","close":103.96},{"date":"2017-03-07","close":104.58},{"date":"2017-03-08","close":99.76},{"date":"2017-03-09","close":101.48},{"date":"2017-03-10","close":101.46},{"date":"2017-03-13","close":101.255},{"date":"2017-03-14","close":98.35},{"date":"2017-03-15","close":102.92},{"date":"2017-03-16","close":103.44},{"date":"2017-03-17","close":104.69},{"date":"2017-03-20","close":103.71},{"date":"2017-03-21","close":102.12},{"date":"2017-03-22","close":101.17},{"date":"2017-03-23","close":99.6},{"date":"2017-03-24","close":99.73},{"date":"2017-03-27","close":98.94},{"date":"2017-03-28","close":101.23},{"date":"2017-03-29","close":103.16},{"date":"2017-03-30","close":102.67},{"date":"2017-03-31","close":103.715},{"date":"2017-04-03","close":104.08},{"date":"2017-04-04","close":106.77},{"date":"2017-04-05","close":102.94},{"date":"2017-04-06","close":104.67},{"date":"2017-04-07","close":104.38},{"date":"2017-04-10","close":104.62},{"date":"2017-04-11","close":105.96},{"date":"2017-04-12","close":106.32},{"date":"2017-04-13","close":105.04},{"date":"2017-04-17","close":105.14},{"date":"2017-04-18","close":103.16},{"date":"2017-04-19","close":100.55},{"date":"2017-04-20","close":100.27},{"date":"2017-04-21","close":101.27},{"date":"2017-04-24","close":101.76},{"date":"2017-04-25","close":103.97},{"date":"2017-04-26","close":103.21},{"date":"2017-04-27","close":100.45},{"date":"2017-04-28","close":99.84},{"date":"2017-05-01","close":98.96},{"date":"2017-05-02","close":98.38},{"date":"2017-05-03","close":100.28},{"date":"2017-05-04","close":95.21},{"date":"2017-05-05","close":99.65},{"date":"2017-05-08","close":100.62},{"date":"2017-05-09","close":99.62},{"date":"2017-05-10","close":102.38},{"date":"2017-05-11","close":101.38},{"date":"2017-05-12","close":101.9},{"date":"2017-05-15","close":103.28},{"date":"2017-05-16","close":103.96},{"date":"2017-05-17","close":101.79},{"date":"2017-05-18","close":101.62},{"date":"2017-05-19","close":103.12},{"date":"2017-05-22","close":102.25},{"date":"2017-05-23","close":100.65},{"date":"2017-05-24","close":99.37},{"date":"2017-05-25","close":99.63},{"date":"2017-05-26","close":98.41},{"date":"2017-05-30","close":94.28},{"date":"2017-05-31","close":92.76},{"date":"2017-06-01","close":93.97},{"date":"2017-06-02","close":91.84},{"date":"2017-06-05","close":90.65},{"date":"2017-06-06","close":92.76},{"date":"2017-06-07","close":88.6},{"date":"2017-06-08","close":87.82},{"date":"2017-06-09","close":90.15},{"date":"2017-06-12","close":90.66},{"date":"2017-06-13","close":92.44},{"date":"2017-06-14","close":89.4},{"date":"2017-06-15","close":85.87},{"date":"2017-06-16","close":84.87},{"date":"2017-06-19","close":85.89},{"date":"2017-06-20","close":87.04},{"date":"2017-06-21","close":86.75},{"date":"2017-06-22","close":85.98},{"date":"2017-06-23","close":88.4},{"date":"2017-06-26","close":87.3},{"date":"2017-06-27","close":87.99},{"date":"2017-06-28","close":86.6},{"date":"2017-06-29","close":87.29},{"date":"2017-06-30","close":88.81},{"date":"2017-07-03","close":90.35},{"date":"2017-07-05","close":88.49},{"date":"2017-07-06","close":85.96},{"date":"2017-07-07","close":86.09},{"date":"2017-07-10","close":88.03},{"date":"2017-07-11","close":88.62},{"date":"2017-07-12","close":88.11},{"date":"2017-07-13","close":89.42},{"date":"2017-07-14","close":90.48},{"date":"2017-07-17","close":90.47},{"date":"2017-07-18","close":90.41},{"date":"2017-07-19","close":93.93},{"date":"2017-07-20","close":92.38},{"date":"2017-07-21","close":91.99},{"date":"2017-07-24","close":93.21},{"date":"2017-07-25","close":95.72},{"date":"2017-07-26","close":96.48},{"date":"2017-07-27","close":96.57},{"date":"2017-07-28","close":96.65},{"date":"2017-07-31","close":95.88},{"date":"2017-08-01","close":95.35},{"date":"2017-08-02","close":95.84},{"date":"2017-08-03","close":89.69},{"date":"2017-08-04","close":95.21},{"date":"2017-08-07","close":96.04},{"date":"2017-08-08","close":94.98},{"date":"2017-08-09","close":94.58},{"date":"2017-08-10","close":92.06},{"date":"2017-08-11","close":92.87},{"date":"2017-08-14","close":90.75},{"date":"2017-08-15","close":88.02},{"date":"2017-08-16","close":88.06},{"date":"2017-08-17","close":86.1},{"date":"2017-08-18","close":87.26},{"date":"2017-08-21","close":87.08},{"date":"2017-08-22","close":87.43},{"date":"2017-08-23","close":88.86},{"date":"2017-08-24","close":89.12},{"date":"2017-08-25","close":88.74},{"date":"2017-08-28","close":88.03},{"date":"2017-08-29","close":88.17},{"date":"2017-08-30","close":88.47},{"date":"2017-08-31","close":90.79},{"date":"2017-09-01","close":91.92},{"date":"2017-09-05","close":91.74},{"date":"2017-09-06","close":92.66},{"date":"2017-09-07","close":91.62},{"date":"2017-09-08","close":88.9},{"date":"2017-09-11","close":89.45},{"date":"2017-09-12","close":90.41},{"date":"2017-09-13","close":93.49},{"date":"2017-09-14","close":93.81},{"date":"2017-09-15","close":93.97},{"date":"2017-09-18","close":95.15},{"date":"2017-09-19","close":94.28},{"date":"2017-09-20","close":97.32},{"date":"2017-09-21","close":97.36},{"date":"2017-09-22","close":95.74},{"date":"2017-09-25","close":96.78},{"date":"2017-09-26","close":97.15},{"date":"2017-09-27","close":96.88},{"date":"2017-09-28","close":97.14},{"date":"2017-09-29","close":97.96},{"date":"2017-10-02","close":100.0},{"date":"2017-10-03","close":100.08},{"date":"2017-10-04","close":100.75},{"date":"2017-10-05","close":99.75},{"date":"2017-10-06","close":99.09},{"date":"2017-10-09","close":99.94},{"date":"2017-10-10","close":100.76},{"date":"2017-10-11","close":101.52},{"date":"2017-10-12","close":101.12},{"date":"2017-10-13","close":101.37},{"date":"2017-10-16","close":102.6},{"date":"2017-10-17","close":102.61},{"date":"2017-10-18","close":102.19},{"date":"2017-10-19","close":101.59},{"date":"2017-10-20","close":102.53},{"date":"2017-10-23","close":100.35},{"date":"2017-10-24","close":99.67},{"date":"2017-10-25","close":100.89},{"date":"2017-10-26","close":100.88},{"date":"2017-10-27","close":104.57},{"date":"2017-10-30","close":106.2},{"date":"2017-10-31","close":107.16},{"date":"2017-11-01","close":109.78},{"date":"2017-11-02","close":108.97},{"date":"2017-11-03","close":111.15},{"date":"2017-11-06","close":113.69},{"date":"2017-11-07","close":111.8},{"date":"2017-11-08","close":110.04},{"date":"2017-11-09","close":111.03},{"date":"2017-11-10","close":111.86},{"date":"2017-11-13","close":110.97},{"date":"2017-11-14","close":108.27},{"date":"2017-11-15","close":106.62},{"date":"2017-11-16","close":106.53},{"date":"2017-11-17","close":107.54},{"date":"2017-11-20","close":107.97},{"date":"2017-11-21","close":109.15},{"date":"2017-11-22","close":109.25},{"date":"2017-11-24","close":110.3},{"date":"2017-11-27","close":107.26},{"date":"2017-11-28","close":108.23},{"date":"2017-11-29","close":108.15},{"date":"2017-11-30","close":109.31},{"date":"2017-12-01","close":110.91},{"date":"2017-12-04","close":109.02},{"date":"2017-12-05","close":109.06},{"date":"2017-12-06","close":106.33},{"date":"2017-12-07","close":108.95},{"date":"2017-12-08","close":110.77},{"date":"2017-12-11","close":111.3},{"date":"2017-12-12","close":111.53},{"date":"2017-12-13","close":111.59},{"date":"2017-12-14","close":111.03},{"date":"2017-12-15","close":109.52},{"date":"2017-12-18","close":109.65},{"date":"2017-12-19","close":111.81},{"date":"2017-12-20","close":117.24},{"date":"2017-12-21","close":123.1},{"date":"2017-12-22","close":124.37},{"date":"2017-12-26","close":125.97},{"date":"2017-12-27","close":123.19},{"date":"2017-12-28","close":125.52},{"date":"2017-12-29","close":126.25},{"date":"2018-01-02","close":97.7627},{"date":"2018-01-03","close":98.7489},{"date":"2018-01-04","close":99.4828},{"date":"2018-01-05","close":99.3681},{"date":"2018-01-08","close":100.1403},{"date":"2018-01-09","close":97.4645},{"date":"2018-01-10","close":97.3117},{"date":"2018-01-11","close":99.307},{"date":"2018-01-12","close":99.4904},{"date":"2018-01-16","close":97.8697},{"date":"2018-01-17","close":97.4263},{"date":"2018-01-18","close":97.2658},{"date":"2018-01-19","close":97.5257},{"date":"2018-01-22","close":101.0729},{"date":"2018-01-23","close":101.1494},{"date":"2018-01-24","close":99.6586},{"date":"2018-01-25","close":96.9753},{"date":"2018-01-26","close":99.4522},{"date":"2018-01-29","close":98.6572},{"date":"2018-01-30","close":96.5319},{"date":"2018-01-31","close":95.9432},{"date":"2018-02-01","close":96.8147},{"date":"2018-02-02","close":93.6192},{"date":"2018-02-05","close":91.9449},{"date":"2018-02-06","close":93.1911},{"date":"2018-02-07","close":90.5918},{"date":"2018-02-08","close":85.1104},{"date":"2018-02-09","close":84.4836},{"date":"2018-02-12","close":88.6882},{"date":"2018-02-13","close":87.939},{"date":"2018-02-14","close":93.902},{"date":"2018-02-15","close":95.6757},{"date":"2018-02-16","close":94.7048},{"date":"2018-02-20","close":93.8867},{"date":"2018-02-21","close":92.4877},{"date":"2018-02-22","close":94.269},{"date":"2018-02-23","close":97.8009},{"date":"2018-02-26","close":97.6404},{"date":"2018-02-27","close":96.4554},{"date":"2018-02-28","close":95.2858},{"date":"2018-03-01","close":96.6389},{"date":"2018-03-02","close":98.6801},{"date":"2018-03-05","close":99.5745},{"date":"2018-03-06","close":97.1588},{"date":"2018-03-07","close":96.5319},{"date":"2018-03-08","close":95.7139},{"date":"2018-03-09","close":98.5731},{"date":"2018-03-12","close":97.4034},{"date":"2018-03-13","close":97.2046},{"date":"2018-03-14","close":96.1802},{"date":"2018-03-15","close":95.2552},{"date":"2018-03-16","close":95.9509},{"date":"2018-03-19","close":93.7491},{"date":"2018-03-20","close":95.9738},{"date":"2018-03-21","close":99.521},{"date":"2018-03-22","close":97.6862},{"date":"2018-03-23","close":97.8238},{"date":"2018-03-26","close":101.8527},{"date":"2018-03-27","close":98.7565},{"date":"2018-03-28","close":95.3087},{"date":"2018-03-29","close":96.723},{"date":"2018-04-02","close":93.4663},{"date":"2018-04-03","close":94.3684},{"date":"2018-04-04","close":93.7109},{"date":"2018-04-05","close":95.1099},{"date":"2018-04-06","close":89.1546},{"date":"2018-04-09","close":86.6088},{"date":"2018-04-10","close":89.7356},{"date":"2018-04-11","close":89.0934},{"date":"2018-04-12","close":88.9405},{"date":"2018-04-13","close":90.7447},{"date":"2018-04-16","close":91.0046},{"date":"2018-04-17","close":93.4968},{"date":"2018-04-18","close":97.1664},{"date":"2018-04-19","close":98.5272},{"date":"2018-04-20","close":98.1602},{"date":"2018-04-23","close":98.0379},{"date":"2018-04-24","close":96.1191},{"date":"2018-04-25","close":96.1343},{"date":"2018-04-26","close":96.9906},{"date":"2018-04-27","close":96.2108},{"date":"2018-04-30","close":98.1984},{"date":"2018-05-01","close":97.9309},{"date":"2018-05-02","close":98.5577},{"date":"2018-05-03","close":96.7154},{"date":"2018-05-04","close":97.3193},{"date":"2018-05-07","close":99.5669},{"date":"2018-05-08","close":102.9918},{"date":"2018-05-09","close":104.3679},{"date":"2018-05-10","close":99.2229},{"date":"2018-05-11","close":94.6589},{"date":"2018-05-14","close":94.9799},{"date":"2018-05-15","close":98.2596},{"date":"2018-05-16","close":101.0118},{"date":"2018-05-17","close":104.1691},{"date":"2018-05-18","close":102.9792},{"date":"2018-05-21","close":104.6474},{"date":"2018-05-22","close":101.181},{"date":"2018-05-23","close":99.1992},{"date":"2018-05-24","close":95.6411},{"date":"2018-05-25","close":92.0906},{"date":"2018-05-29","close":92.588},{"date":"2018-05-30","close":93.9653},{"date":"2018-05-31","close":92.4043},{"date":"2018-06-01","close":88.3794},{"date":"2018-06-04","close":85.4717},{"date":"2018-06-05","close":85.3569},{"date":"2018-06-06","close":85.8696},{"date":"2018-06-07","close":87.3234},{"date":"2018-06-08","close":87.201},{"date":"2018-06-11","close":87.1016},{"date":"2018-06-12","close":90.9658},{"date":"2018-06-13","close":90.5602},{"date":"2018-06-14","close":88.7238},{"date":"2018-06-15","close":88.4406},{"date":"2018-06-18","close":93.797},{"date":"2018-06-19","close":97.6229},{"date":"2018-06-20","close":99.138},{"date":"2018-06-21","close":94.6769},{"date":"2018-06-22","close":96.0772},{"date":"2018-06-25","close":93.0471},{"date":"2018-06-26","close":96.8271},{"date":"2018-06-27","close":99.5742},{"date":"2018-06-28","close":100.1174},{"date":"2018-06-29","close":100.676},{"date":"2018-07-02","close":98.9391},{"date":"2018-07-03","close":99.513},{"date":"2018-07-05","close":101.005},{"date":"2018-07-06","close":103.2777},{"date":"2018-07-09","close":104.5785},{"date":"2018-07-10","close":102.5048},{"date":"2018-07-11","close":100.0562},{"date":"2018-07-12","close":99.6889},{"date":"2018-07-13","close":100.5},{"date":"2018-07-16","close":99.467},{"date":"2018-07-17","close":99.9721},{"date":"2018-07-18","close":99.9261},{"date":"2018-07-19","close":101.0739},{"date":"2018-07-20","close":100.3546},{"date":"2018-07-23","close":100.3699},{"date":"2018-07-24","close":102.1146},{"date":"2018-07-25","close":103.0557},{"date":"2018-07-26","close":102.9563},{"date":"2018-07-27","close":101.2652},{"date":"2018-07-30","close":102.3135},{"date":"2018-07-31","close":100.9668},{"date":"2018-08-01","close":101.6784},{"date":"2018-08-02","close":102.9104},{"date":"2018-08-03","close":100.0868},{"date":"2018-08-06","close":102.2447},{"date":"2018-08-07","close":103.1017},{"date":"2018-08-08","close":102.3747},{"date":"2018-08-09","close":100.3546},{"date":"2018-08-10","close":103.1476},{"date":"2018-08-13","close":100.9056},{"date":"2018-08-14","close":102.3441},{"date":"2018-08-15","close":90.0628},{"date":"2018-08-16","close":92.1748},{"date":"2018-08-17","close":92.056},{"date":"2018-08-20","close":92.6765},{"date":"2018-08-21","close":93.902},{"date":"2018-08-22","close":95.1583},{"date":"2018-08-23","close":93.1437},{"date":"2018-08-24","close":93.2586},{"date":"2018-08-27","close":94.0093},{"date":"2018-08-28","close":92.7761},{"date":"2018-08-29","close":93.3812},{"date":"2018-08-30","close":93.0825},{"date":"2018-08-31","close":92.7454},{"date":"2018-09-04","close":92.1633},{"date":"2018-09-05","close":89.9725},{"date":"2018-09-06","close":87.6976},{"date":"2018-09-07","close":86.2881},{"date":"2018-09-10","close":85.8745},{"date":"2018-09-11","close":89.1606},{"date":"2018-09-12","close":92.3088},{"date":"2018-09-13","close":91.0066},{"date":"2018-09-14","close":93.2433},{"date":"2018-09-17","close":93.9786},{"date":"2018-09-18","close":95.5566},{"date":"2018-09-19","close":98.4903},{"date":"2018-09-20","close":97.0656},{"date":"2018-09-21","close":98.4673},{"date":"2018-09-24","close":101.7687},{"date":"2018-09-25","close":103.0326},{"date":"2018-09-26","close":100.5968},{"date":"2018-09-27","close":102.6879},{"date":"2018-09-28","close":103.5535},{"date":"2018-10-01","close":104.7867},{"date":"2018-10-02","close":104.9782},{"date":"2018-10-03","close":107.1766},{"date":"2018-10-04","close":103.5994},{"date":"2018-10-05","close":104.442},{"date":"2018-10-08","close":101.784},{"date":"2018-10-09","close":103.5075},{"date":"2018-10-10","close":99.0265},{"date":"2018-10-11","close":95.4647},{"date":"2018-10-12","close":96.606},{"date":"2018-10-15","close":97.9924},{"date":"2018-10-16","close":100.2061},{"date":"2018-10-17","close":99.2026},{"date":"2018-10-18","close":97.2494},{"date":"2018-10-19","close":97.3566},{"date":"2018-10-22","close":95.411},{"date":"2018-10-23","close":91.2364},{"date":"2018-10-24","close":86.4797},{"date":"2018-10-25","close":87.5061},{"date":"2018-10-26","close":87.1384},{"date":"2018-10-29","close":82.8566},{"date":"2018-10-30","close":84.1664},{"date":"2018-10-31","close":86.066},{"date":"2018-11-01","close":88.4329},{"date":"2018-11-02","close":87.5674},{"date":"2018-11-05","close":88.8465},{"date":"2018-11-06","close":86.8397},{"date":"2018-11-07","close":88.7546},{"date":"2018-11-08","close":84.7562},{"date":"2018-11-09","close":87.2073},{"date":"2018-11-12","close":84.4345},{"date":"2018-11-13","close":82.6114},{"date":"2018-11-14","close":83.2702},{"date":"2018-11-15","close":85.9741},{"date":"2018-11-16","close":87.6573},{"date":"2018-11-19","close":87.2739},{"date":"2018-11-20","close":83.3784},{"date":"2018-11-21","close":83.7618},{"date":"2018-11-23","close":80.426},{"date":"2018-11-26","close":83.8231},{"date":"2018-11-27","close":84.2296},{"date":"2018-11-28","close":84.1989},{"date":"2018-11-29","close":85.8859},{"date":"2018-11-30","close":84.6436},{"date":"2018-12-03","close":86.0163},{"date":"2018-12-04","close":80.5794},{"date":"2018-12-06","close":78.0795},{"date":"2018-12-07","close":78.7543},{"date":"2018-12-10","close":77.167},{"date":"2018-12-11","close":76.7146},{"date":"2018-12-12","close":75.5259},{"date":"2018-12-13","close":73.8619},{"date":"2018-12-14","close":71.0936},{"date":"2018-12-17","close":67.8959},{"date":"2018-12-18","close":67.4281},{"date":"2018-12-19","close":69.4756},{"date":"2018-12-20","close":68.2717},{"date":"2018-12-21","close":68.0723},{"date":"2018-12-24","close":65.6951},{"date":"2018-12-26","close":70.5415},{"date":"2018-12-27","close":71.224},{"date":"2018-12-28","close":70.4648},{"date":"2018-12-31","close":71.0859},{"date":"2019-01-02","close":73.0184},{"date":"2019-01-03","close":73.7392},{"date":"2019-01-04","close":76.6302},{"date":"2019-01-07","close":78.7006},{"date":"2019-01-08","close":80.4797},{"date":"2019-01-09","close":81.8907},{"date":"2019-01-10","close":81.3846},{"date":"2019-01-11","close":79.8279},{"date":"2019-01-14","close":80.1423},{"date":"2019-01-15","close":80.5257},{"date":"2019-01-16","close":81.0088},{"date":"2019-01-17","close":81.0165},{"date":"2019-01-18","close":81.9674},{"date":"2019-01-22","close":77.8035},{"date":"2019-01-23","close":77.7038},{"date":"2019-01-24","close":77.8801},{"date":"2019-01-25","close":78.3786},{"date":"2019-01-28","close":76.9139},{"date":"2019-01-29","close":76.8066},{"date":"2019-01-30","close":78.4169},{"date":"2019-01-31","close":79.0764},{"date":"2019-02-01","close":78.9},{"date":"2019-02-04","close":80.173},{"date":"2019-02-05","close":78.1255},{"date":"2019-02-06","close":77.9491},{"date":"2019-02-07","close":75.1195},{"date":"2019-02-08","close":74.0766},{"date":"2019-02-11","close":75.0428},{"date":"2019-02-12","close":75.6716},{"date":"2019-02-13","close":77.4661},{"date":"2019-02-14","close":79.6208},{"date":"2019-02-15","close":80.9015},{"date":"2019-02-19","close":80.3647},{"date":"2019-02-20","close":81.7275},{"date":"2019-02-21","close":78.4184},{"date":"2019-02-22","close":79.8695},{"date":"2019-02-25","close":80.8369},{"date":"2019-02-26","close":81.0058},{"date":"2019-02-27","close":80.9904},{"date":"2019-02-28","close":79.025},{"date":"2019-03-01","close":80.453},{"date":"2019-03-04","close":80.3608},{"date":"2019-03-05","close":78.7869},{"date":"2019-03-06","close":76.8138},{"date":"2019-03-07","close":75.0557},{"date":"2019-03-08","close":73.3205},{"date":"2019-03-11","close":74.9175},{"date":"2019-03-12","close":77.1593},{"date":"2019-03-13","close":79.4012},{"date":"2019-03-14","close":80.0077},{"date":"2019-03-15","close":78.6104},{"date":"2019-03-18","close":80.261},{"date":"2019-03-19","close":79.2169},{"date":"2019-03-20","close":80.7524},{"date":"2019-03-21","close":81.3129},{"date":"2019-03-22","close":77.8273},{"date":"2019-03-25","close":77.5278},{"date":"2019-03-26","close":78.7793},{"date":"2019-03-27","close":78.5797},{"date":"2019-03-28","close":78.7255},{"date":"2019-03-29","close":77.9501},{"date":"2019-04-01","close":79.6084},{"date":"2019-04-02","close":78.6871},{"date":"2019-04-03","close":76.7447},{"date":"2019-04-04","close":76.6526},{"date":"2019-04-05","close":78.6564},{"date":"2019-04-08","close":80.1152},{"date":"2019-04-09","close":78.9559},{"date":"2019-04-10","close":79.7466},{"date":"2019-04-11","close":76.714},{"date":"2019-04-12","close":81.5969},{"date":"2019-04-15","close":81.3513},{"date":"2019-04-16","close":82.0499},{"date":"2019-04-17","close":83.1018},{"date":"2019-04-18","close":82.3647},{"date":"2019-04-22","close":85.3743},{"date":"2019-04-23","close":85.8426},{"date":"2019-04-24","close":85.2515},{"date":"2019-04-25","close":84.1536},{"date":"2019-04-26","close":82.3109},{"date":"2019-04-29","close":82.073},{"date":"2019-04-30","close":81.6814},{"date":"2019-05-01","close":77.8273},{"date":"2019-05-02","close":76.0998},{"date":"2019-05-03","close":77.1363},{"date":"2019-05-06","close":77.3129},{"date":"2019-05-07","close":75.4165},{"date":"2019-05-08","close":81.2668},{"date":"2019-05-09","close":83.1018},{"date":"2019-05-10","close":82.833},{"date":"2019-05-13","close":82.3033},{"date":"2019-05-14","close":83.7697},{"date":"2019-05-15","close":83.7313},{"date":"2019-05-16","close":84.9367},{"date":"2019-05-17","close":85.2361},{"date":"2019-05-20","close":84.1919},{"date":"2019-05-21","close":87.3705},{"date":"2019-05-22","close":83.5931},{"date":"2019-05-23","close":79.8695},{"date":"2019-05-24","close":80.0756},{"date":"2019-05-28","close":79.6218},{"date":"2019-05-29","close":77.922},{"date":"2019-05-30","close":77.1836},{"date":"2019-05-31","close":75.4223},{"date":"2019-06-03","close":75.5069},{"date":"2019-06-04","close":76.2453},{"date":"2019-06-05","close":73.9301},{"date":"2019-06-06","close":75.0531},{"date":"2019-06-07","close":74.6224},{"date":"2019-06-10","close":75.0685},{"date":"2019-06-11","close":76.7298},{"date":"2019-06-12","close":75.5377},{"date":"2019-06-13","close":77.0452},{"date":"2019-06-14","close":76.1068},{"date":"2019-06-17","close":78.1297},{"date":"2019-06-18","close":80.4064},{"date":"2019-06-19","close":80.0833},{"date":"2019-06-20","close":82.7522},{"date":"2019-06-21","close":84.4444},{"date":"2019-06-24","close":82.7907},{"date":"2019-06-25","close":80.9294},{"date":"2019-06-26","close":82.4753},{"date":"2019-06-27","close":82.6753},{"date":"2019-06-28","close":83.8137},{"date":"2019-07-01","close":84.1059},{"date":"2019-07-02","close":80.1218},{"date":"2019-07-03","close":80.914},{"date":"2019-07-05","close":82.6138},{"date":"2019-07-08","close":82.2677},{"date":"2019-07-09","close":82.2754},{"date":"2019-07-10","close":84.3597},{"date":"2019-07-11","close":84.0829},{"date":"2019-07-12","close":85.2443},{"date":"2019-07-15","close":81.8447},{"date":"2019-07-16","close":80.0756},{"date":"2019-07-17","close":78.2912},{"date":"2019-07-18","close":79.668},{"date":"2019-07-19","close":80.4602},{"date":"2019-07-22","close":79.5988},{"date":"2019-07-23","close":80.3294},{"date":"2019-07-24","close":80.3371},{"date":"2019-07-25","close":77.9912},{"date":"2019-07-26","close":78.445},{"date":"2019-07-29","close":76.7068},{"date":"2019-07-30","close":79.0911},{"date":"2019-07-31","close":79.5526},{"date":"2019-08-01","close":74.9147},{"date":"2019-08-02","close":74.9839},{"date":"2019-08-05","close":70.3382},{"date":"2019-08-06","close":70.0383},{"date":"2019-08-07","close":71.3305},{"date":"2019-08-08","close":73.2226},{"date":"2019-08-09","close":74.1609},{"date":"2019-08-12","close":74.5147},{"date":"2019-08-13","close":76.8683},{"date":"2019-08-14","close":74.0763},{"date":"2019-08-15","close":73.8359},{"date":"2019-08-16","close":74.9533},{"date":"2019-08-19","close":77.0341},{"date":"2019-08-20","close":76.51},{"date":"2019-08-21","close":77.1419},{"date":"2019-08-22","close":76.4715},{"date":"2019-08-23","close":72.9034},{"date":"2019-08-26","close":72.0556},{"date":"2019-08-27","close":71.1848},{"date":"2019-08-28","close":74.4678},{"date":"2019-08-29","close":75.9706},{"date":"2019-08-30","close":75.5852},{"date":"2019-09-03","close":74.7529},{"date":"2019-09-04","close":75.3849},{"date":"2019-09-05","close":75.2538},{"date":"2019-09-06","close":73.674},{"date":"2019-09-09","close":74.3984},{"date":"2019-09-10","close":76.6487},{"date":"2019-09-11","close":76.0784},{"date":"2019-09-12","close":74.1133},{"date":"2019-09-13","close":74.5449},{"date":"2019-09-16","close":80.9489},{"date":"2019-09-17","close":77.4117},{"date":"2019-09-18","close":75.7162},{"date":"2019-09-19","close":75.0072},{"date":"2019-09-20","close":74.6142},{"date":"2019-09-23","close":75.7471},{"date":"2019-09-24","close":72.8186},{"date":"2019-09-25","close":71.8553},{"date":"2019-09-26","close":69.4509},{"date":"2019-09-27","close":69.3507},{"date":"2019-09-30","close":69.289},{"date":"2019-10-01","close":65.5051},{"date":"2019-10-02","close":64.0563},{"date":"2019-10-03","close":66.191},{"date":"2019-10-04","close":65.8288},{"date":"2019-10-07","close":64.249},{"date":"2019-10-08","close":62.2838},{"date":"2019-10-09","close":62.8464},{"date":"2019-10-10","close":63.6093},{"date":"2019-10-11","close":64.4571},{"date":"2019-10-14","close":64.7037},{"date":"2019-10-15","close":65.3818},{"date":"2019-10-16","close":64.2952},{"date":"2019-10-17","close":64.7653},{"date":"2019-10-18","close":63.1701},{"date":"2019-10-21","close":63.7635},{"date":"2019-10-22","close":66.0369},{"date":"2019-10-23","close":67.1697},{"date":"2019-10-24","close":66.9771},{"date":"2019-10-25","close":67.4009},{"date":"2019-10-28","close":66.7382},{"date":"2019-10-29","close":67.7554},{"date":"2019-10-30","close":65.0273},{"date":"2019-10-31","close":66.0908},{"date":"2019-11-01","close":66.8846},{"date":"2019-11-04","close":69.6358},{"date":"2019-11-05","close":69.5356},{"date":"2019-11-06","close":59.4941},{"date":"2019-11-07","close":58.2302},{"date":"2019-11-08","close":58.13},{"date":"2019-11-11","close":59.1704},{"date":"2019-11-12","close":60.1183},{"date":"2019-11-13","close":59.3477},{"date":"2019-11-14","close":58.9367},{"date":"2019-11-15","close":59.5547},{"date":"2019-11-18","close":58.504},{"date":"2019-11-19","close":57.3143},{"date":"2019-11-20","close":58.1641},{"date":"2019-11-21","close":58.3804},{"date":"2019-11-22","close":58.195},{"date":"2019-11-25","close":59.5856},{"date":"2019-11-26","close":59.5624},{"date":"2019-11-27","close":60.6594},{"date":"2019-11-29","close":59.7478},{"date":"2019-12-02","close":60.165},{"date":"2019-12-03","close":59.4156},{"date":"2019-12-04","close":62.2354},{"date":"2019-12-05","close":61.7564},{"date":"2019-12-06","close":64.2981},{"date":"2019-12-09","close":64.7229},{"date":"2019-12-10","close":64.4758},{"date":"2019-12-11","close":64.7616},{"date":"2019-12-12","close":66.6466},{"date":"2019-12-13","close":65.735},{"date":"2019-12-16","close":67.7436},{"date":"2019-12-17","close":66.9092},{"date":"2019-12-18","close":67.2723},{"date":"2019-12-19","close":67.5813},{"date":"2019-12-20","close":67.9985},{"date":"2019-12-23","close":68.7788},{"date":"2019-12-24","close":69.6672},{"date":"2019-12-26","close":70.5401},{"date":"2019-12-27","close":70.1229},{"date":"2019-12-30","close":70.3548},{"date":"2019-12-31","close":71.7376},{"date":"2020-01-02","close":71.5753},{"date":"2020-01-03","close":72.935},{"date":"2020-01-06","close":73.3135},{"date":"2020-01-07","close":74.4878},{"date":"2020-01-08","close":72.1006},{"date":"2020-01-09","close":72.7341},{"date":"2020-01-10","close":71.274},{"date":"2020-01-13","close":69.8989},{"date":"2020-01-14","close":70.5015},{"date":"2020-01-15","close":70.5401},{"date":"2020-01-16","close":70.0998},{"date":"2020-01-17","close":69.1728},{"date":"2020-01-21","close":68.2303},{"date":"2020-01-22","close":66.0054},{"date":"2020-01-23","close":65.4337},{"date":"2020-01-24","close":63.9968},{"date":"2020-01-27","close":61.3161},{"date":"2020-01-28","close":61.1229},{"date":"2020-01-29","close":59.9255},{"date":"2020-01-30","close":59.0912},{"date":"2020-01-31","close":57.4766},{"date":"2020-02-03","close":56.4568},{"date":"2020-02-04","close":56.565},{"date":"2020-02-05","close":59.7942},{"date":"2020-02-06","close":58.8903},{"date":"2020-02-07","close":57.353},{"date":"2020-02-10","close":55.6225},{"date":"2020-02-11","close":56.0165},{"date":"2020-02-12","close":57.438},{"date":"2020-02-13","close":57.5847},{"date":"2020-02-14","close":57.9169},{"date":"2020-02-18","close":57.6002},{"date":"2020-02-19","close":61.2542},{"date":"2020-02-20","close":60.6285},{"date":"2020-02-21","close":59.0217},{"date":"2020-02-24","close":54.9118},{"date":"2020-02-25","close":51.8834},{"date":"2020-02-26","close":48.7778},{"date":"2020-02-27","close":45.9504},{"date":"2020-02-28","close":47.8971},{"date":"2020-03-02","close":48.2974},{"date":"2020-03-03","close":48.0021},{"date":"2020-03-04","close":47.4658},{"date":"2020-03-05","close":45.2429},{"date":"2020-03-06","close":37.7426},{"date":"2020-03-09","close":20.8921},{"date":"2020-03-10","close":23.0684},{"date":"2020-03-11","close":20.3636},{"date":"2020-03-12","close":19.9128},{"date":"2020-03-13","close":21.133},{"date":"2020-03-16","close":18.2573},{"date":"2020-03-17","close":15.7235},{"date":"2020-03-18","close":12.0938},{"date":"2020-03-19","close":14.5265},{"date":"2020-03-20","close":14.4488},{"date":"2020-03-23","close":15.8323},{"date":"2020-03-24","close":18.7469},{"date":"2020-03-25","close":18.7858},{"date":"2020-03-26","close":20.1693},{"date":"2020-03-27","close":18.5526},{"date":"2020-03-30","close":18.335},{"date":"2020-03-31","close":20.3636},{"date":"2020-04-01","close":19.4853},{"date":"2020-04-02","close":22.5787},{"date":"2020-04-03","close":24.5529},{"date":"2020-04-06","close":24.9493},{"date":"2020-04-07","close":25.6565},{"date":"2020-04-08","close":29.1308},{"date":"2020-04-09","close":27.0944},{"date":"2020-04-13","close":25.711},{"date":"2020-04-14","close":24.5995},{"date":"2020-04-15","close":23.4958},{"date":"2020-04-16","close":21.7859},{"date":"2020-04-17","close":24.4985},{"date":"2020-04-20","close":23.9855},{"date":"2020-04-21","close":24.4052},{"date":"2020-04-22","close":26.6126},{"date":"2020-04-23","close":28.8354},{"date":"2020-04-24","close":27.8095},{"date":"2020-04-27","close":28.1515},{"date":"2020-04-28","close":29.5349},{"date":"2020-04-29","close":34.346},{"date":"2020-04-30","close":33.8408},{"date":"2020-05-01","close":31.3071},{"date":"2020-05-04","close":33.0481},{"date":"2020-05-05","close":31.3459},{"date":"2020-05-06","close":30.25},{"date":"2020-05-07","close":31.377},{"date":"2020-05-08","close":32.7061},{"date":"2020-05-11","close":31.8822},{"date":"2020-05-12","close":31.7656},{"date":"2020-05-13","close":29.6437},{"date":"2020-05-14","close":29.9497},{"date":"2020-05-15","close":30.4203},{"date":"2020-05-18","close":34.0758},{"date":"2020-05-19","close":32.8207},{"date":"2020-05-20","close":34.2483},{"date":"2020-05-21","close":33.6443},{"date":"2020-05-22","close":33.6836},{"date":"2020-05-26","close":35.2211},{"date":"2020-05-27","close":34.7504},{"date":"2020-05-28","close":33.7463},{"date":"2020-05-29","close":33.4012},{"date":"2020-06-01","close":34.3032},{"date":"2020-06-02","close":35.778},{"date":"2020-06-03","close":37.3233},{"date":"2020-06-04","close":37.4018},{"date":"2020-06-05","close":40.9552},{"date":"2020-06-08","close":46.9248},{"date":"2020-06-09","close":42.2966},{"date":"2020-06-10","close":39.355},{"date":"2020-06-11","close":34.7975},{"date":"2020-06-12","close":36.837},{"date":"2020-06-15","close":37.7469},{"date":"2020-06-16","close":39.1981},{"date":"2020-06-17","close":36.5154},{"date":"2020-06-18","close":36.5467},{"date":"2020-06-19","close":36.6566},{"date":"2020-06-22","close":36.1545},{"date":"2020-06-23","close":36.3271},{"date":"2020-06-24","close":32.8678},{"date":"2020-06-25","close":34.217},{"date":"2020-06-26","close":32.2637},{"date":"2020-06-29","close":32.4991},{"date":"2020-06-30","close":32.805},{"date":"2020-07-01","close":31.0635},{"date":"2020-07-02","close":32.601},{"date":"2020-07-06","close":33.6365},{"date":"2020-07-07","close":31.4714},{"date":"2020-07-08","close":31.5577},{"date":"2020-07-09","close":29.4162},{"date":"2020-07-10","close":30.538},{"date":"2020-07-13","close":29.1025},{"date":"2020-07-14","close":30.8125},{"date":"2020-07-15","close":31.2989},{"date":"2020-07-16","close":30.993},{"date":"2020-07-17","close":30.6086},{"date":"2020-07-20","close":30.2634},{"date":"2020-07-21","close":33.0325},{"date":"2020-07-22","close":32.7109},{"date":"2020-07-23","close":32.2167},{"date":"2020-07-24","close":31.95},{"date":"2020-07-27","close":31.4165},{"date":"2020-07-28","close":30.4988},{"date":"2020-07-29","close":31.9735},{"date":"2020-07-30","close":30.993},{"date":"2020-07-31","close":31.2675},{"date":"2020-08-03","close":31.3852},{"date":"2020-08-04","close":32.2167},{"date":"2020-08-05","close":32.6559},{"date":"2020-08-06","close":31.95},{"date":"2020-08-07","close":32.954},{"date":"2020-08-10","close":35.0406},{"date":"2020-08-11","close":34.8681},{"date":"2020-08-12","close":35.2597},{"date":"2020-08-13","close":35.2676},{"date":"2020-08-14","close":36.0033},{"date":"2020-08-17","close":35.6631},{"date":"2020-08-18","close":35.1964},{"date":"2020-08-19","close":34.2549},{"date":"2020-08-20","close":32.1427},{"date":"2020-08-21","close":31.0193},{"date":"2020-08-24","close":31.6838},{"date":"2020-08-25","close":32.4829},{"date":"2020-08-26","close":31.1617},{"date":"2020-08-27","close":31.4623},{"date":"2020-08-28","close":31.755},{"date":"2020-08-31","close":30.8215},{"date":"2020-09-01","close":30.4418},{"date":"2020-09-02","close":28.733},{"date":"2020-09-03","close":28.2979},{"date":"2020-09-04","close":28.108},{"date":"2020-09-08","close":25.3075},{"date":"2020-09-09","close":25.4657},{"date":"2020-09-10","close":23.7965},{"date":"2020-09-11","close":23.4326},{"date":"2020-09-14","close":24.5718},{"date":"2020-09-15","close":24.1288},{"date":"2020-09-16","close":26.0353},{"date":"2020-09-17","close":26.7315},{"date":"2020-09-18","close":26.7157},{"date":"2020-09-21","close":25.3787},{"date":"2020-09-22","close":25.0069},{"date":"2020-09-23","close":23.6541},{"date":"2020-09-24","close":23.7253},{"date":"2020-09-25","close":23.6541},{"date":"2020-09-28","close":24.912},{"date":"2020-09-29","close":24.6826},{"date":"2020-09-30","close":23.8281},{"date":"2020-10-01","close":23.0133},{"date":"2020-10-02","close":24.105},{"date":"2020-10-05","close":24.4215},{"date":"2020-10-06","close":23.1082},{"date":"2020-10-07","close":23.3139},{"date":"2020-10-08","close":24.6193},{"date":"2020-10-09","close":24.2791},{"date":"2020-10-12","close":24.6826},{"date":"2020-10-13","close":24.0576},{"date":"2020-10-14","close":24.1209},{"date":"2020-10-15","close":24.2316},{"date":"2020-10-16","close":23.1715},{"date":"2020-10-19","close":22.1826},{"date":"2020-10-20","close":22.507},{"date":"2020-10-21","close":21.9216},{"date":"2020-10-22","close":23.0766},{"date":"2020-10-23","close":22.9658},{"date":"2020-10-26","close":21.7792},{"date":"2020-10-27","close":21.0197},{"date":"2020-10-28","close":19.4612},{"date":"2020-10-29","close":20.2049},{"date":"2020-10-30","close":20.5371},{"date":"2020-11-02","close":21.9216},{"date":"2020-11-03","close":22.2459},{"date":"2020-11-04","close":21.4548},{"date":"2020-11-05","close":20.727},{"date":"2020-11-06","close":19.572},{"date":"2020-11-09","close":25.6319},{"date":"2020-11-10","close":26.9965},{"date":"2020-11-11","close":26.2922},{"date":"2020-11-12","close":25.3397},{"date":"2020-11-13","close":26.8925},{"date":"2020-11-16","close":28.7573},{"date":"2020-11-17","close":29.8618},{"date":"2020-11-18","close":30.206},{"date":"2020-11-19","close":31.5666},{"date":"2020-11-20","close":31.8868},{"date":"2020-11-23","close":35.6085},{"date":"2020-11-24","close":37.7295},{"date":"2020-11-25","close":36.3288},{"date":"2020-11-27","close":34.8321},{"date":"2020-11-30","close":31.9828},{"date":"2020-12-01","close":31.8948},{"date":"2020-12-02","close":32.431},{"date":"2020-12-03","close":33.5435},{"date":"2020-12-04","close":37.7935},{"date":"2020-12-07","close":36.5289},{"date":"2020-12-08","close":36.9291},{"date":"2020-12-09","close":37.8816},{"date":"2020-12-10","close":39.9705},{"date":"2020-12-11","close":40.1066},{"date":"2020-12-14","close":37.5774},{"date":"2020-12-15","close":38.5459},{"date":"2020-12-16","close":38.1377},{"date":"2020-12-17","close":37.9296},{"date":"2020-12-18","close":36.689},{"date":"2020-12-21","close":36.0327},{"date":"2020-12-22","close":35.2563},{"date":"2020-12-23","close":38.2577},{"date":"2020-12-24","close":38.6179},{"date":"2020-12-28","close":38.1217},{"date":"2020-12-29","close":37.6174},{"date":"2020-12-30","close":39.4343},{"date":"2020-12-31","close":38.738},{"date":"2021-01-04","close":39.1701},{"date":"2021-01-05","close":42.9559},{"date":"2021-01-06","close":45.0769},{"date":"2021-01-07","close":45.4531},{"date":"2021-01-08","close":45.429},{"date":"2021-01-11","close":46.6616},{"date":"2021-01-12","close":50.3193},{"date":"2021-01-13","close":49.2548},{"date":"2021-01-14","close":49.567},{"date":"2021-01-15","close":47.414},{"date":"2021-01-19","close":48.0382},{"date":"2021-01-20","close":48.5185},{"date":"2021-01-21","close":48.6465},{"date":"2021-01-22","close":51.0156},{"date":"2021-01-25","close":49.0867},{"date":"2021-01-26","close":47.7101},{"date":"2021-01-27","close":45.293},{"date":"2021-01-28","close":48.2704},{"date":"2021-01-29","close":45.373},{"date":"2021-02-01","close":46.4055},{"date":"2021-02-02","close":46.7577},{"date":"2021-02-03","close":50.8876},{"date":"2021-02-04","close":52.3042},{"date":"2021-02-05","close":51.5839},{"date":"2021-02-08","close":55.1696},{"date":"2021-02-09","close":53.6008},{"date":"2021-02-10","close":55.1295},{"date":"2021-02-11","close":54.2411},{"date":"2021-02-12","close":55.3216},{"date":"2021-02-16","close":55.2016},{"date":"2021-02-17","close":55.0975},{"date":"2021-02-18","close":52.1362},{"date":"2021-02-19","close":52.4803},{"date":"2021-02-22","close":54.7454},{"date":"2021-02-23","close":56.8343},{"date":"2021-02-24","close":59.0674},{"date":"2021-02-25","close":55.2736},{"date":"2021-02-26","close":55.4497},{"date":"2021-03-01","close":58.9553},{"date":"2021-03-02","close":56.8343},{"date":"2021-03-03","close":59.9171},{"date":"2021-03-04","close":65.4066},{"date":"2021-03-05","close":68.6342},{"date":"2021-03-08","close":67.7489},{"date":"2021-03-09","close":65.2214},{"date":"2021-03-10","close":65.149},{"date":"2021-03-11","close":67.6442},{"date":"2021-03-12","close":66.0102},{"date":"2021-03-15","close":67.8454},{"date":"2021-03-16","close":66.0746},{"date":"2021-03-17","close":65.5273},{"date":"2021-03-18","close":60.5047},{"date":"2021-03-19","close":61.0198},{"date":"2021-03-22","close":60.6174},{"date":"2021-03-23","close":58.0578},{"date":"2021-03-24","close":59.8769},{"date":"2021-03-25","close":59.402},{"date":"2021-03-26","close":61.0037},{"date":"2021-03-29","close":59.7561},{"date":"2021-03-30","close":59.9493},{"date":"2021-03-31","close":59.1525},{"date":"2021-04-01","close":65.3744},{"date":"2021-04-05","close":60.6898},{"date":"2021-04-06","close":60.7381},{"date":"2021-04-07","close":61.4223},{"date":"2021-04-08","close":60.5288},{"date":"2021-04-09","close":60.2069},{"date":"2021-04-12","close":59.4664},{"date":"2021-04-13","close":60.9796},{"date":"2021-04-14","close":64.6661},{"date":"2021-04-15","close":63.6519},{"date":"2021-04-16","close":62.4123},{"date":"2021-04-19","close":62.517},{"date":"2021-04-20","close":59.7803},{"date":"2021-04-21","close":60.5771},{"date":"2021-04-22","close":60.5932},{"date":"2021-04-23","close":61.2774},{"date":"2021-04-26","close":62.3479},{"date":"2021-04-27","close":63.8451},{"date":"2021-04-28","close":67.3544},{"date":"2021-04-29","close":67.8857},{"date":"2021-04-30","close":65.7849},{"date":"2021-05-03","close":67.5476},{"date":"2021-05-04","close":63.7485},{"date":"2021-05-05","close":66.9037},{"date":"2021-05-06","close":66.2034},{"date":"2021-05-07","close":67.781},{"date":"2021-05-10","close":66.6139},{"date":"2021-05-11","close":64.2314},{"date":"2021-05-12","close":64.2961},{"date":"2021-05-13","close":61.6427},{"date":"2021-05-14","close":63.6651},{"date":"2021-05-17","close":65.008},{"date":"2021-05-18","close":64.7168},{"date":"2021-05-19","close":63.0341},{"date":"2021-05-20","close":61.9097},{"date":"2021-05-21","close":61.7317},{"date":"2021-05-24","close":62.5326},{"date":"2021-05-25","close":61.0603},{"date":"2021-05-26","close":63.3335},{"date":"2021-05-27","close":64.1829},{"date":"2021-05-28","close":64.7734},{"date":"2021-06-01","close":70.064},{"date":"2021-06-02","close":69.9265},{"date":"2021-06-03","close":69.9912},{"date":"2021-06-04","close":69.4249},{"date":"2021-06-07","close":70.5332},{"date":"2021-06-08","close":72.5152},{"date":"2021-06-09","close":71.415},{"date":"2021-06-10","close":70.3714},{"date":"2021-06-11","close":70.5979},{"date":"2021-06-14","close":69.9265},{"date":"2021-06-15","close":73.494},{"date":"2021-06-16","close":73.1057},{"date":"2021-06-17","close":70.2905},{"date":"2021-06-18","close":69.7162},{"date":"2021-06-21","close":74.0198},{"date":"2021-06-22","close":73.8823},{"date":"2021-06-23","close":74.3515},{"date":"2021-06-24","close":76.2445},{"date":"2021-06-25","close":77.9109},{"date":"2021-06-28","close":74.8045},{"date":"2021-06-29","close":74.9258},{"date":"2021-06-30","close":75.9532},{"date":"2021-07-01","close":80.5724},{"date":"2021-07-02","close":79.3266},{"date":"2021-07-06","close":73.7529},{"date":"2021-07-07","close":71.1804},{"date":"2021-07-08","close":71.3422},{"date":"2021-07-09","close":72.3372},{"date":"2021-07-12","close":72.6689},{"date":"2021-07-13","close":72.8387},{"date":"2021-07-14","close":68.4218},{"date":"2021-07-15","close":66.1244},{"date":"2021-07-16","close":63.3901},{"date":"2021-07-19","close":59.2078},{"date":"2021-07-20","close":60.6073},{"date":"2021-07-21","close":64.1829},{"date":"2021-07-22","close":63.6409},{"date":"2021-07-23","close":63.293},{"date":"2021-07-26","close":64.919},{"date":"2021-07-27","close":63.5438},{"date":"2021-07-28","close":64.377},{"date":"2021-07-29","close":64.3447},{"date":"2021-07-30","close":62.3951},{"date":"2021-08-02","close":62.0877},{"date":"2021-08-03","close":65.1455},{"date":"2021-08-04","close":61.8207},{"date":"2021-08-05","close":64.5793},{"date":"2021-08-06","close":64.7572},{"date":"2021-08-09","close":62.476},{"date":"2021-08-10","close":63.1959},{"date":"2021-08-11","close":64.2862},{"date":"2021-08-12","close":64.5791},{"date":"2021-08-13","close":61.5442},{"date":"2021-08-16","close":59.0219},{"date":"2021-08-17","close":58.4849},{"date":"2021-08-18","close":56.8007},{"date":"2021-08-19","close":55.2303},{"date":"2021-08-20","close":55.4744},{"date":"2021-08-23","close":58.7453},{"date":"2021-08-24","close":60.3726},{"date":"2021-08-25","close":61.0317},{"date":"2021-08-26","close":59.4613},{"date":"2021-08-27","close":62.366},{"date":"2021-08-30","close":62.065},{"date":"2021-08-31","close":62.7647},{"date":"2021-09-01","close":60.3401},{"date":"2021-09-02","close":62.3009},{"date":"2021-09-03","close":61.4791},{"date":"2021-09-07","close":60.9665},{"date":"2021-09-08","close":60.7794},{"date":"2021-09-09","close":61.5605},{"date":"2021-09-10","close":61.056},{"date":"2021-09-13","close":63.3017},{"date":"2021-09-14","close":61.5768},{"date":"2021-09-15","close":66.3773},{"date":"2021-09-16","close":65.1487},{"date":"2021-09-17","close":67.2235},{"date":"2021-09-20","close":64.3676},{"date":"2021-09-21","close":65.1243},{"date":"2021-09-22","close":68.6555},{"date":"2021-09-23","close":71.487},{"date":"2021-09-24","close":72.1867},{"date":"2021-09-27","close":77.687},{"date":"2021-09-28","close":77.2802},{"date":"2021-09-29","close":78.1508},{"date":"2021-09-30","close":77.0279},{"date":"2021-10-01","close":80.4371},{"date":"2021-10-04","close":84.1148},{"date":"2021-10-05","close":84.7494},{"date":"2021-10-06","close":84.7088},{"date":"2021-10-07","close":85.5305},{"date":"2021-10-08","close":89.4198},{"date":"2021-10-11","close":90.0951},{"date":"2021-10-12","close":89.5012},{"date":"2021-10-13","close":88.0284},{"date":"2021-10-14","close":88.5492},{"date":"2021-10-15","close":88.1017},{"date":"2021-10-18","close":88.899},{"date":"2021-10-19","close":90.266},{"date":"2021-10-20","close":90.4368},{"date":"2021-10-21","close":88.6305},{"date":"2021-10-22","close":88.956},{"date":"2021-10-25","close":89.0211},{"date":"2021-10-26","close":90.8762},{"date":"2021-10-27","close":87.5321},{"date":"2021-10-28","close":88.6956},{"date":"2021-10-29","close":87.2148},{"date":"2021-11-01","close":90.8111},{"date":"2021-11-02","close":93.1219},{"date":"2021-11-03","close":90.9738},{"date":"2021-11-04","close":91.7468},{"date":"2021-11-05","close":92.5849},{"date":"2021-11-08","close":94.147},{"date":"2021-11-09","close":92.3329},{"date":"2021-11-10","close":87.5688},{"date":"2021-11-11","close":88.8844},{"date":"2021-11-12","close":89.8487},{"date":"2021-11-15","close":90.8457},{"date":"2021-11-16","close":90.0366},{"date":"2021-11-17","close":87.6342},{"date":"2021-11-18","close":88.2225},{"date":"2021-11-19","close":83.4911},{"date":"2021-11-22","close":86.1878},{"date":"2021-11-23","close":90.0448},{"date":"2021-11-24","close":93.3217},{"date":"2021-11-26","close":87.8303},{"date":"2021-11-29","close":89.8324},{"date":"2021-11-30","close":87.2174},{"date":"2021-12-01","close":84.1693},{"date":"2021-12-02","close":86.9722},{"date":"2021-12-03","close":86.6208},{"date":"2021-12-06","close":88.4432},{"date":"2021-12-07","close":94.4576},{"date":"2021-12-08","close":92.8559},{"date":"2021-12-09","close":90.1592},{"date":"2021-12-10","close":90.8538},{"date":"2021-12-13","close":87.1193},{"date":"2021-12-14","close":85.0437},{"date":"2021-12-15","close":84.7822},{"date":"2021-12-16","close":86.0488},{"date":"2021-12-17","close":83.7035},{"date":"2021-12-20","close":80.9987},{"date":"2021-12-21","close":85.722},{"date":"2021-12-22","close":86.3675},{"date":"2021-12-23","close":86.5718},{"date":"2021-12-27","close":90.8211},{"date":"2021-12-28","close":90.0203},{"date":"2021-12-29","close":88.8354},{"date":"2021-12-30","close":87.6913},{"date":"2021-12-31","close":88.1326},{"date":"2022-01-03","close":91.3932},{"date":"2022-01-04","close":97.4076},{"date":"2022-01-05","close":96.5169},{"date":"2022-01-06","close":101.044},{"date":"2022-01-07","close":99.3035},{"date":"2022-01-10","close":99.1645},{"date":"2022-01-11","close":101.6242},{"date":"2022-01-12","close":101.7958},{"date":"2022-01-13","close":101.3954},{"date":"2022-01-14","close":105.5876},{"date":"2022-01-18","close":102.9154},{"date":"2022-01-19","close":102.7274},{"date":"2022-01-20","close":99.6222},{"date":"2022-01-21","close":96.4188},{"date":"2022-01-24","close":97.5874},{"date":"2022-01-25","close":103.7653},{"date":"2022-01-26","close":104.1085},{"date":"2022-01-27","close":105.1218},{"date":"2022-01-28","close":105.1871},{"date":"2022-01-31","close":103.0952},{"date":"2022-02-01","close":106.4047},{"date":"2022-02-02","close":107.0258},{"date":"2022-02-03","close":105.7347},{"date":"2022-02-04","close":107.9165},{"date":"2022-02-07","close":106.3802},{"date":"2022-02-08","close":101.6324},{"date":"2022-02-09","close":105.3179},{"date":"2022-02-10","close":106.5763},{"date":"2022-02-11","close":110.7848},{"date":"2022-02-14","close":106.6172},{"date":"2022-02-15","close":104.5007},{"date":"2022-02-16","close":106.086},{"date":"2022-02-17","close":105.9798},{"date":"2022-02-18","close":107.4344},{"date":"2022-02-22","close":104.6233},{"date":"2022-02-23","close":105.8736},{"date":"2022-02-24","close":104.5089},{"date":"2022-02-25","close":108.9053},{"date":"2022-02-28","close":112.8523},{"date":"2022-03-01","close":111.8144},{"date":"2022-03-02","close":111.6837},{"date":"2022-03-03","close":110.0832},{"date":"2022-03-04","close":113.1037},{"date":"2022-03-07","close":110.3458},{"date":"2022-03-08","close":110.3458},{"date":"2022-03-09","close":106.7426},{"date":"2022-03-10","close":110.0421},{"date":"2022-03-11","close":106.4307},{"date":"2022-03-14","close":103.5744},{"date":"2022-03-15","close":102.2365},{"date":"2022-03-16","close":103.1147},{"date":"2022-03-17","close":109.8862},{"date":"2022-03-18","close":107.8917},{"date":"2022-03-21","close":114.8109},{"date":"2022-03-22","close":112.7343},{"date":"2022-03-23","close":117.0762},{"date":"2022-03-24","close":117.5277},{"date":"2022-03-25","close":120.2526},{"date":"2022-03-28","close":115.4839},{"date":"2022-03-29","close":113.867},{"date":"2022-03-30","close":114.2117},{"date":"2022-03-31","close":112.5127},{"date":"2022-04-01","close":113.629},{"date":"2022-04-04","close":114.5728},{"date":"2022-04-05","close":111.1994},{"date":"2022-04-06","close":110.8547},{"date":"2022-04-07","close":112.406},{"date":"2022-04-08","close":116.5427},{"date":"2022-04-11","close":110.8958},{"date":"2022-04-12","close":114.2363},{"date":"2022-04-13","close":115.1884},{"date":"2022-04-14","close":113.629},{"date":"2022-04-18","close":114.9094},{"date":"2022-04-19","close":113.2021},{"date":"2022-04-20","close":116.4689},{"date":"2022-04-21","close":112.7343},{"date":"2022-04-22","close":106.7836},{"date":"2022-04-25","close":103.2707},{"date":"2022-04-26","close":102.9178},{"date":"2022-04-27","close":103.9437},{"date":"2022-04-28","close":106.2666},{"date":"2022-04-29","close":103.6072},{"date":"2022-05-02","close":104.6496},{"date":"2022-05-03","close":111.7165},{"date":"2022-05-04","close":116.9531},{"date":"2022-05-05","close":113.7521},{"date":"2022-05-06","close":117.3142},{"date":"2022-05-09","close":106.283},{"date":"2022-05-10","close":106.5702},{"date":"2022-05-11","close":105.2926},{"date":"2022-05-12","close":106.7804},{"date":"2022-05-13","close":112.1513},{"date":"2022-05-16","close":110.361},{"date":"2022-05-17","close":110.4871},{"date":"2022-05-18","close":107.8899},{"date":"2022-05-19","close":109.117},{"date":"2022-05-20","close":109.5037},{"date":"2022-05-23","close":114.4039},{"date":"2022-05-24","close":114.1266},{"date":"2022-05-25","close":119.1445},{"date":"2022-05-26","close":123.0782},{"date":"2022-05-27","close":128.3146},{"date":"2022-05-31","close":127.7767},{"date":"2022-06-01","close":128.5079},{"date":"2022-06-02","close":129.3569},{"date":"2022-06-03","close":129.9957},{"date":"2022-06-06","close":130.9623},{"date":"2022-06-07","close":134.8203},{"date":"2022-06-08","close":134.7446},{"date":"2022-06-09","close":132.6601},{"date":"2022-06-10","close":130.6933},{"date":"2022-06-13","close":124.2297},{"date":"2022-06-14","close":125.7679},{"date":"2022-06-15","close":123.3555},{"date":"2022-06-16","close":112.3615},{"date":"2022-06-17","close":102.7879},{"date":"2022-06-21","close":111.1847},{"date":"2022-06-22","close":105.9903},{"date":"2022-06-23","close":100.2243},{"date":"2022-06-24","close":100.6109},{"date":"2022-06-27","close":104.553},{"date":"2022-06-28","close":109.1002},{"date":"2022-06-29","close":102.8047},{"date":"2022-06-30","close":101.8297},{"date":"2022-07-01","close":101.8801},{"date":"2022-07-05","close":95.9376},{"date":"2022-07-06","close":92.6931},{"date":"2022-07-07","close":97.7531},{"date":"2022-07-08","close":97.7783},{"date":"2022-07-11","close":96.1477},{"date":"2022-07-12","close":92.8024},{"date":"2022-07-13","close":92.9537},{"date":"2022-07-14","close":89.6925},{"date":"2022-07-15","close":91.7349},{"date":"2022-07-18","close":94.5759},{"date":"2022-07-19","close":97.9548},{"date":"2022-07-20","close":99.8292},{"date":"2022-07-21","close":97.4758},{"date":"2022-07-22","close":95.3408},{"date":"2022-07-25","close":100.8546},{"date":"2022-07-26","close":99.4174},{"date":"2022-07-27","close":103.6284},{"date":"2022-07-28","close":103.8974},{"date":"2022-07-29","close":107.6041},{"date":"2022-08-01","close":105.839},{"date":"2022-08-02","close":107.2006},{"date":"2022-08-03","close":102.023},{"date":"2022-08-04","close":97.8792},{"date":"2022-08-05","close":102.0146},{"date":"2022-08-08","close":103.5023},{"date":"2022-08-09","close":104.679},{"date":"2022-08-10","close":105.9398},{"date":"2022-08-11","close":111.605},{"date":"2022-08-12","close":111.8992},{"date":"2022-08-15","close":110.0496},{"date":"2022-08-16","close":108.0367},{"date":"2022-08-17","close":108.1916},{"date":"2022-08-18","close":111.8906},{"date":"2022-08-19","close":112.1658},{"date":"2022-08-22","close":112.8454},{"date":"2022-08-23","close":116.2347},{"date":"2022-08-24","close":117.5509},{"date":"2022-08-25","close":117.2326},{"date":"2022-08-26","close":115.2111},{"date":"2022-08-29","close":119.7961},{"date":"2022-08-30","close":115.3315},{"date":"2022-08-31","close":114.6519},{"date":"2022-09-01","close":112.0884},{"date":"2022-09-02","close":115.1594},{"date":"2022-09-06","close":115.2799},{"date":"2022-09-07","close":113.1809},{"date":"2022-09-08","close":113.7143},{"date":"2022-09-09","close":116.1487},{"date":"2022-09-12","close":118.1702},{"date":"2022-09-13","close":115.882},{"date":"2022-09-14","close":120.5789},{"date":"2022-09-15","close":115.8132},{"date":"2022-09-16","close":114.0841},{"date":"2022-09-19","close":112.6304},{"date":"2022-09-20","close":112.5099},{"date":"2022-09-21","close":110.7981},{"date":"2022-09-22","close":108.8539},{"date":"2022-09-23","close":99.0989},{"date":"2022-09-26","close":95.6666},{"date":"2022-09-27","close":97.6279},{"date":"2022-09-28","close":102.7119},{"date":"2022-09-29","close":104.0108},{"date":"2022-09-30","close":103.6237},{"date":"2022-10-03","close":111.4174},{"date":"2022-10-04","close":117.2498},{"date":"2022-10-05","close":119.8907},{"date":"2022-10-06","close":122.437},{"date":"2022-10-07","close":122.523},{"date":"2022-10-10","close":120.6993},{"date":"2022-10-11","close":119.8907},{"date":"2022-10-12","close":121.4392},{"date":"2022-10-13","close":124.9747},{"date":"2022-10-14","close":119.8821},{"date":"2022-10-17","close":119.9681},{"date":"2022-10-18","close":122.0241},{"date":"2022-10-19","close":125.6199},{"date":"2022-10-20","close":126.1016},{"date":"2022-10-21","close":131.0308},{"date":"2022-10-24","close":131.8393},{"date":"2022-10-25","close":131.9254},{"date":"2022-10-26","close":133.6631},{"date":"2022-10-27","close":131.9168},{"date":"2022-10-28","close":132.3211},{"date":"2022-10-31","close":135.1513},{"date":"2022-11-01","close":136.4588},{"date":"2022-11-02","close":133.1899},{"date":"2022-11-03","close":136.3728},{"date":"2022-11-04","close":138.8159},{"date":"2022-11-07","close":140.6396},{"date":"2022-11-08","close":140.6912},{"date":"2022-11-09","close":135.5298},{"date":"2022-11-10","close":137.8782},{"date":"2022-11-11","close":141.3794},{"date":"2022-11-14","close":140.7084},{"date":"2022-11-15","close":143.6848},{"date":"2022-11-16","close":138.6357},{"date":"2022-11-17","close":141.0774},{"date":"2022-11-18","close":136.2289},{"date":"2022-11-21","close":130.7961},{"date":"2022-11-22","close":132.0606},{"date":"2022-11-23","close":130.7961},{"date":"2022-11-25","close":130.2119},{"date":"2022-11-28","close":125.3372},{"date":"2022-11-29","close":127.9621},{"date":"2022-11-30","close":129.0782},{"date":"2022-12-01","close":126.1831},{"date":"2022-12-02","close":126.8458},{"date":"2022-12-05","close":123.8286},{"date":"2022-12-06","close":120.5236},{"date":"2022-12-07","close":119.0847},{"date":"2022-12-08","close":115.8757},{"date":"2022-12-09","close":113.0154},{"date":"2022-12-12","close":117.0355},{"date":"2022-12-13","close":118.8755},{"date":"2022-12-14","close":119.3289},{"date":"2022-12-15","close":119.7998},{"date":"2022-12-16","close":117.1314},{"date":"2022-12-19","close":116.4861},{"date":"2022-12-20","close":117.672},{"date":"2022-12-21","close":119.4684},{"date":"2022-12-22","close":115.8757},{"date":"2022-12-23","close":119.4946},{"date":"2022-12-27","close":119.9742},{"date":"2022-12-28","close":117.2622},{"date":"2022-12-29","close":118.8406},{"date":"2022-12-30","close":119.2766},{"date":"2023-01-03","close":114.5676},{"date":"2023-01-04","close":113.9049},{"date":"2023-01-05","close":116.8872},{"date":"2023-01-06","close":120.4626},{"date":"2023-01-09","close":123.3839},{"date":"2023-01-10","close":123.785},{"date":"2023-01-11","close":124.0379},{"date":"2023-01-12","close":126.7325},{"date":"2023-01-13","close":126.654},{"date":"2023-01-17","close":127.0813},{"date":"2023-01-18","close":125.6599},{"date":"2023-01-19","close":127.6917},{"date":"2023-01-20","close":128.6684},{"date":"2023-01-23","close":130.2381},{"date":"2023-01-24","close":128.3981},{"date":"2023-01-25","close":128.2585},{"date":"2023-01-26","close":130.7089},{"date":"2023-01-27","close":131.642},{"date":"2023-01-30","close":126.7412},{"date":"2023-01-31","close":127.4214},{"date":"2023-02-01","close":125.0059},{"date":"2023-02-02","close":119.9655},{"date":"2023-02-03","close":120.6893},{"date":"2023-02-06","close":119.5731},{"date":"2023-02-07","close":125.189},{"date":"2023-02-08","close":125.8256},{"date":"2023-02-09","close":123.3664},{"date":"2023-02-10","close":130.1857},{"date":"2023-02-13","close":129.2614},{"date":"2023-02-14","close":130.6915},{"date":"2023-02-15","close":127.0028},{"date":"2023-02-16","close":123.6193},{"date":"2023-02-17","close":117.4453},{"date":"2023-02-21","close":117.0355},{"date":"2023-02-22","close":119.7213},{"date":"2023-02-23","close":123.4798},{"date":"2023-02-24","close":124.16},{"date":"2023-02-27","close":125.8866},{"date":"2023-02-28","close":122.5903},{"date":"2023-03-01","close":126.1133},{"date":"2023-03-02","close":128.3299},{"date":"2023-03-03","close":130.6444},{"date":"2023-03-06","close":127.7869},{"date":"2023-03-07","close":127.0658},{"date":"2023-03-08","close":126.8433},{"date":"2023-03-09","close":124.5733},{"date":"2023-03-10","close":120.9858},{"date":"2023-03-13","close":117.0957},{"date":"2023-03-14","close":118.0749},{"date":"2023-03-15","close":109.262},{"date":"2023-03-16","close":111.7457},{"date":"2023-03-17","close":109.6003},{"date":"2023-03-20","close":111.8169},{"date":"2023-03-21","close":116.2767},{"date":"2023-03-22","close":113.9088},{"date":"2023-03-23","close":112.7248},{"date":"2023-03-24","close":111.6477},{"date":"2023-03-27","close":114.4429},{"date":"2023-03-28","close":116.3569},{"date":"2023-03-29","close":118.2084},{"date":"2023-03-30","close":118.6624},{"date":"2023-03-31","close":120.3271},{"date":"2023-04-03","close":128.5703},{"date":"2023-04-04","close":126.0955},{"date":"2023-04-05","close":127.2795},{"date":"2023-04-06","close":125.1163},{"date":"2023-04-10","close":127.4664},{"date":"2023-04-11","close":129.229},{"date":"2023-04-12","close":129.0865},{"date":"2023-04-13","close":129.7364},{"date":"2023-04-14","close":130.6266},{"date":"2023-04-17","close":128.7216},{"date":"2023-04-18","close":128.7928},{"date":"2023-04-19","close":127.8937},{"date":"2023-04-20","close":126.3537},{"date":"2023-04-21","close":125.597},{"date":"2023-04-24","close":127.7335},{"date":"2023-04-25","close":124.0303},{"date":"2023-04-26","close":121.8938},{"date":"2023-04-27","close":122.8997},{"date":"2023-04-28","close":126.5851},{"date":"2023-05-01","close":126.3448},{"date":"2023-05-02","close":120.2202},{"date":"2023-05-03","close":114.6388},{"date":"2023-05-04","close":112.1551},{"date":"2023-05-05","close":118.2173},{"date":"2023-05-08","close":118.0304},{"date":"2023-05-09","close":118.3152},{"date":"2023-05-10","close":116.891},{"date":"2023-05-11","close":114.3559},{"date":"2023-05-12","close":114.6605},{"date":"2023-05-15","close":115.5204},{"date":"2023-05-16","close":111.8477},{"date":"2023-05-17","close":114.2842},{"date":"2023-05-18","close":115.3233},{"date":"2023-05-19","close":116.6491},{"date":"2023-05-22","close":118.6467},{"date":"2023-05-23","close":119.0767},{"date":"2023-05-24","close":120.3756},{"date":"2023-05-25","close":117.3478},{"date":"2023-05-26","close":117.3389},{"date":"2023-05-30","close":115.9952},{"date":"2023-05-31","close":113.899},{"date":"2023-06-01","close":114.75},{"date":"2023-06-02","close":117.6613},{"date":"2023-06-05","close":116.7387},{"date":"2023-06-06","close":117.312},{"date":"2023-06-07","close":120.1964},{"date":"2023-06-08","close":119.4439},{"date":"2023-06-09","close":118.4944},{"date":"2023-06-12","close":116.2191},{"date":"2023-06-13","close":116.5058},{"date":"2023-06-14","close":113.5676},{"date":"2023-06-15","close":113.4601},{"date":"2023-06-16","close":115.3233},{"date":"2023-06-20","close":113.7378},{"date":"2023-06-21","close":114.3648},{"date":"2023-06-22","close":112.7345},{"date":"2023-06-23","close":112.3314},{"date":"2023-06-26","close":113.9617},{"date":"2023-06-27","close":114.0513},{"date":"2023-06-28","close":115.2069},{"date":"2023-06-29","close":116.461},{"date":"2023-06-30","close":117.6703},{"date":"2023-07-03","close":118.1988},{"date":"2023-07-05","close":116.9895},{"date":"2023-07-06","close":113.917},{"date":"2023-07-07","close":118.6019},{"date":"2023-07-10","close":120.1158},{"date":"2023-07-11","close":122.8479},{"date":"2023-07-12","close":124.9709},{"date":"2023-07-13","close":124.8814},{"date":"2023-07-14","close":121.5222},{"date":"2023-07-17","close":121.352},{"date":"2023-07-18","close":124.3439},{"date":"2023-07-19","close":124.4245},{"date":"2023-07-20","close":125.4278},{"date":"2023-07-21","close":126.5206},{"date":"2023-07-24","close":129.3961},{"date":"2023-07-25","close":130.8204},{"date":"2023-07-26","close":129.8798},{"date":"2023-07-27","close":129.3065},{"date":"2023-07-28","close":130.4621},{"date":"2023-07-31","close":131.967},{"date":"2023-08-01","close":132.4687},{"date":"2023-08-02","close":131.4922},{"date":"2023-08-03","close":132.9434},{"date":"2023-08-04","close":133.0867},{"date":"2023-08-07","close":133.1047},{"date":"2023-08-08","close":133.6511},{"date":"2023-08-09","close":135.5159},{"date":"2023-08-10","close":134.8582},{"date":"2023-08-11","close":134.8222},{"date":"2023-08-14","close":134.1736},{"date":"2023-08-15","close":132.7953},{"date":"2023-08-16","close":132.3539},{"date":"2023-08-17","close":132.8854},{"date":"2023-08-18","close":133.3628},{"date":"2023-08-21","close":133.7322},{"date":"2023-08-22","close":133.597},{"date":"2023-08-23","close":133.525},{"date":"2023-08-24","close":134.2366},{"date":"2023-08-25","close":134.7231},{"date":"2023-08-28","close":135.7411},{"date":"2023-08-29","close":136.2005},{"date":"2023-08-30","close":136.3086},{"date":"2023-08-31","close":136.732},{"date":"2023-09-01","close":139.3265},{"date":"2023-09-05","close":138.9031},{"date":"2023-09-06","close":140.6237},{"date":"2023-09-07","close":139.5157},{"date":"2023-09-08","close":140.5607},{"date":"2023-09-11","close":137.4347},{"date":"2023-09-12","close":140.8129},{"date":"2023-09-13","close":140.3444},{"date":"2023-09-14","close":142.2633},{"date":"2023-09-15","close":140.3084},{"date":"2023-09-18","close":140.7679},{"date":"2023-09-19","close":139.9841},{"date":"2023-09-20","close":137.732},{"date":"2023-09-21","close":136.3537},{"date":"2023-09-22","close":135.642},{"date":"2023-09-25","close":137.5068},{"date":"2023-09-26","close":137.8851},{"date":"2023-09-27","close":141.6417},{"date":"2023-09-28","close":141.5606},{"date":"2023-09-29","close":139.5247},{"date":"2023-10-02","close":135.3087},{"date":"2023-10-03","close":135.9303},{"date":"2023-10-04","close":131.0837},{"date":"2023-10-05","close":130.7323},{"date":"2023-10-06","close":136.2366},{"date":"2023-10-09","close":140.957},{"date":"2023-10-10","close":140.876},{"date":"2023-10-11","close":143.1011},{"date":"2023-10-12","close":146.2631},{"date":"2023-10-13","close":150.0557},{"date":"2023-10-16","close":150.8124},{"date":"2023-10-17","close":151.7673},{"date":"2023-10-18","close":153.0735},{"date":"2023-10-19","close":152.1727},{"date":"2023-10-20","close":149.9746},{"date":"2023-10-23","close":148.9296},{"date":"2023-10-24","close":147.0738},{"date":"2023-10-25","close":148.3531},{"date":"2023-10-26","close":145.6865},{"date":"2023-10-27","close":144.1821},{"date":"2023-10-30","close":142.7227},{"date":"2023-10-31","close":144.4254},{"date":"2023-11-01","close":143.6055},{"date":"2023-11-02","close":147.0558},{"date":"2023-11-03","close":146.0289},{"date":"2023-11-06","close":144.2632},{"date":"2023-11-07","close":143.047},{"date":"2023-11-08","close":140.5066},{"date":"2023-11-09","close":140.1552},{"date":"2023-11-10","close":142.0741},{"date":"2023-11-13","close":142.4975},{"date":"2023-11-14","close":143.3803},{"date":"2023-11-15","close":143.3803},{"date":"2023-11-16","close":140.3524},{"date":"2023-11-17","close":143.7116},{"date":"2023-11-20","close":143.7116},{"date":"2023-11-21","close":142.7361},{"date":"2023-11-22","close":141.8802},{"date":"2023-11-24","close":142.3128},{"date":"2023-11-27","close":141.7513},{"date":"2023-11-28","close":141.7237},{"date":"2023-11-29","close":141.5397},{"date":"2023-11-30","close":142.1103},{"date":"2023-12-01","close":141.9814},{"date":"2023-12-04","close":141.6041},{"date":"2023-12-05","close":138.1896},{"date":"2023-12-06","close":134.8119},{"date":"2023-12-07","close":135.8335},{"date":"2023-12-08","close":136.8827},{"date":"2023-12-11","close":137.6282},{"date":"2023-12-12","close":136.1004},{"date":"2023-12-13","close":137.5546},{"date":"2023-12-14","close":141.2175},{"date":"2023-12-15","close":140.9138},{"date":"2023-12-18","close":143.2331},{"date":"2023-12-19","close":144.632},{"date":"2023-12-20","close":143.4171},{"date":"2023-12-21","close":143.8129},{"date":"2023-12-22","close":143.9326},{"date":"2023-12-26","close":146.3346},{"date":"2023-12-27","close":145.4971},{"date":"2023-12-28","close":142.957},{"date":"2023-12-29","close":142.7269},{"date":"2024-01-02","close":144.5032},{"date":"2024-01-03","close":147.4115},{"date":"2024-01-04","close":143.4079},{"date":"2024-01-05","close":143.5276},{"date":"2024-01-08","close":143.3527},{"date":"2024-01-09","close":140.5917},{"date":"2024-01-10","close":139.3032},{"date":"2024-01-11","close":139.3308},{"date":"2024-01-12","close":141.5857},{"date":"2024-01-16","close":139.1192},{"date":"2024-01-17","close":137.8491},{"date":"2024-01-18","close":137.8122},{"date":"2024-01-19","close":139.0271},{"date":"2024-01-22","close":139.837},{"date":"2024-01-23","close":139.4044},{"date":"2024-01-24","close":140.9967},{"date":"2024-01-25","close":143.8681},{"date":"2024-01-26","close":143.7945},{"date":"2024-01-29","close":142.5244},{"date":"2024-01-30","close":144.4295},{"date":"2024-01-31","close":141.4937},{"date":"2024-02-01","close":140.5549},{"date":"2024-02-02","close":138.254},{"date":"2024-02-05","close":137.7018},{"date":"2024-02-06","close":139.883},{"date":"2024-02-07","close":139.386},{"date":"2024-02-08","close":141.2543},{"date":"2024-02-09","close":139.653},{"date":"2024-02-12","close":152.7586},{"date":"2024-02-13","close":152.4089},{"date":"2024-02-14","close":156.3296},{"date":"2024-02-15","close":164.2998},{"date":"2024-02-16","close":165.1281},{"date":"2024-02-20","close":163.8764},{"date":"2024-02-21","close":165.4318},{"date":"2024-02-22","close":162.6523},{"date":"2024-02-23","close":162.3118},{"date":"2024-02-26","close":163.002},{"date":"2024-02-27","close":163.7751},{"date":"2024-02-28","close":165.441},{"date":"2024-02-29","close":167.9811},{"date":"2024-03-01","close":170.42},{"date":"2024-03-04","close":167.4251},{"date":"2024-03-05","close":168.5201},{"date":"2024-03-06","close":169.5683},{"date":"2024-03-07","close":171.0939},{"date":"2024-03-08","close":171.5431},{"date":"2024-03-11","close":172.6756},{"date":"2024-03-12","close":172.6943},{"date":"2024-03-13","close":175.5395},{"date":"2024-03-14","close":177.3551},{"date":"2024-03-15","close":177.767},{"date":"2024-03-18","close":177.8793},{"date":"2024-03-19","close":180.2752},{"date":"2024-03-20","close":180.5372},{"date":"2024-03-21","close":181.9411},{"date":"2024-03-22","close":182.2219},{"date":"2024-03-25","close":183.9907},{"date":"2024-03-26","close":181.8007},{"date":"2024-03-27","close":183.9346},{"date":"2024-03-28","close":185.4695},{"date":"2024-04-01","close":186.6674},{"date":"2024-04-02","close":187.5285},{"date":"2024-04-03","close":190.1958},{"date":"2024-04-04","close":188.1649},{"date":"2024-04-05","close":191.2254},{"date":"2024-04-08","close":193.3312},{"date":"2024-04-09","close":192.3578},{"date":"2024-04-10","close":193.0129},{"date":"2024-04-11","close":194.9128},{"date":"2024-04-12","close":193.1159},{"date":"2024-04-15","close":192.1893},{"date":"2024-04-16","close":190.8791},{"date":"2024-04-17","close":188.2585},{"date":"2024-04-18","close":186.8078},{"date":"2024-04-19","close":187.8748},{"date":"2024-04-22","close":189.5968},{"date":"2024-04-23","close":191.2721},{"date":"2024-04-24","close":192.0864},{"date":"2024-04-25","close":193.8272},{"date":"2024-04-26","close":194.4449},{"date":"2024-04-29","close":192.6667},{"date":"2024-04-30","close":188.2398},{"date":"2024-05-01","close":183.4479},{"date":"2024-05-02","close":184.9641},{"date":"2024-05-03","close":188.5861},{"date":"2024-05-06","close":191.1037},{"date":"2024-05-07","close":190.6264},{"date":"2024-05-08","close":190.1958},{"date":"2024-05-09","close":190.6638},{"date":"2024-05-10","close":189.2319},{"date":"2024-05-13","close":187.9028},{"date":"2024-05-14","close":187.194},{"date":"2024-05-15","close":185.9558},{"date":"2024-05-16","close":183.9236},{"date":"2024-05-17","close":186.8348},{"date":"2024-05-20","close":186.986},{"date":"2024-05-21","close":185.7856},{"date":"2024-05-22","close":181.797},{"date":"2024-05-23","close":181.4378},{"date":"2024-05-24","close":182.8556},{"date":"2024-05-28","close":186.9199},{"date":"2024-05-29","close":184.3301},{"date":"2024-05-30","close":186.5229},{"date":"2024-05-31","close":188.3376},{"date":"2024-06-03","close":180.2563},{"date":"2024-06-04","close":178.848},{"date":"2024-06-05","close":178.8196},{"date":"2024-06-06","close":180.5682},{"date":"2024-06-07","close":179.8688},{"date":"2024-06-10","close":183.3376},{"date":"2024-06-11","close":183.0541},{"date":"2024-06-12","close":183.0351},{"date":"2024-06-13","close":179.916},{"date":"2024-06-14","close":175.7761},{"date":"2024-06-17","close":177.2789},{"date":"2024-06-18","close":178.5172},{"date":"2024-06-20","close":182.1656},{"date":"2024-06-21","close":180.417},{"date":"2024-06-24","close":187.1751},{"date":"2024-06-25","close":187.0333},{"date":"2024-06-26","close":186.1637},{"date":"2024-06-27","close":188.2715},{"date":"2024-06-28","close":189.2167},{"date":"2024-07-01","close":192.5437},{"date":"2024-07-02","close":193.6685},{"date":"2024-07-03","close":195.5872},{"date":"2024-07-05","close":192.3736},{"date":"2024-07-08","close":192.2034},{"date":"2024-07-09","close":191.4946},{"date":"2024-07-10","close":191.2961},{"date":"2024-07-11","close":195.8141},{"date":"2024-07-12","close":192.9785},{"date":"2024-07-15","close":199.368},{"date":"2024-07-16","close":197.6004},{"date":"2024-07-17","close":199.3774},{"date":"2024-07-18","close":198.5173},{"date":"2024-07-19","close":194.2072},{"date":"2024-07-22","close":193.4605},{"date":"2024-07-23","close":187.487},{"date":"2024-07-24","close":187.9312},{"date":"2024-07-25","close":188.8481},{"date":"2024-07-26","close":189.7554},{"date":"2024-07-29","close":187.4019},{"date":"2024-07-30","close":187.2223},{"date":"2024-07-31","close":191.2204},{"date":"2024-08-01","close":187.3546},{"date":"2024-08-02","close":178.6967},{"date":"2024-08-05","close":175.0294},{"date":"2024-08-06","close":179.3017},{"date":"2024-08-07","close":180.8896},{"date":"2024-08-08","close":186.6647},{"date":"2024-08-09","close":188.8197},{"date":"2024-08-12","close":190.2564},{"date":"2024-08-13","close":185.3887},{"date":"2024-08-14","close":185.6817},{"date":"2024-08-15","close":188.0444},{"date":"2024-08-16","close":186.3609},{"date":"2024-08-19","close":187.3365},{"date":"2024-08-20","close":181.511},{"date":"2024-08-21","close":182.8215},{"date":"2024-08-22","close":183.405},{"date":"2024-08-23","close":186.7435},{"date":"2024-08-26","close":188.714},{"date":"2024-08-27","close":186.2556},{"date":"2024-08-28","close":186.1217},{"date":"2024-08-29","close":188.2453},{"date":"2024-08-30","close":186.6382},{"date":"2024-09-03","close":179.3396},{"date":"2024-09-04","close":176.2785},{"date":"2024-09-05","close":176.0202},{"date":"2024-09-06","close":171.9261},{"date":"2024-09-09","close":171.4286},{"date":"2024-09-10","close":164.0438},{"date":"2024-09-11","close":161.1837},{"date":"2024-09-12","close":163.4412},{"date":"2024-09-13","close":164.9335},{"date":"2024-09-16","close":167.2197},{"date":"2024-09-17","close":171.9643},{"date":"2024-09-18","close":170.386},{"date":"2024-09-19","close":173.7435},{"date":"2024-09-20","close":173.1409},{"date":"2024-09-23","close":177.2064},{"date":"2024-09-24","close":177.3786},{"date":"2024-09-25","close":172.6913},{"date":"2024-09-26","close":161.528},{"date":"2024-09-27","close":163.2212},{"date":"2024-09-30","close":164.9144},{"date":"2024-10-01","close":169.812},{"date":"2024-10-02","close":173.4183},{"date":"2024-10-03","close":180.1239},{"date":"2024-10-04","close":186.16},{"date":"2024-10-07","close":190.8376},{"date":"2024-10-08","close":185.3564},{"date":"2024-10-09","close":185.3373},{"date":"2024-10-10","close":185.6339},{"date":"2024-10-11","close":186.4948},{"date":"2024-10-14","close":182.4197},{"date":"2024-10-15","close":171.9643},{"date":"2024-10-16","close":174.5375},{"date":"2024-10-17","close":175.9724},{"date":"2024-10-18","close":176.0011},{"date":"2024-10-21","close":174.4897},{"date":"2024-10-22","close":176.0394},{"date":"2024-10-23","close":173.2557},{"date":"2024-10-24","close":173.0548},{"date":"2024-10-25","close":176.3742},{"date":"2024-10-28","close":170.4529},{"date":"2024-10-29","close":168.0137},{"date":"2024-10-30","close":168.9798},{"date":"2024-10-31","close":169.0946},{"date":"2024-11-01","close":168.1763},{"date":"2024-11-04","close":171.9548},{"date":"2024-11-05","close":168.0041},{"date":"2024-11-06","close":175.6472},{"date":"2024-11-07","close":173.7053},{"date":"2024-11-08","close":173.9827},{"date":"2024-11-11","close":171.3521},{"date":"2024-11-12","close":172.0983},{"date":"2024-11-13","close":174.3271},{"date":"2024-11-14","close":175.3653},{"date":"2024-11-15","close":169.7704},{"date":"2024-11-18","close":174.8654},{"date":"2024-11-19","close":173.1543},{"date":"2024-11-20","close":174.4425},{"date":"2024-11-21","close":175.6345},{"date":"2024-11-22","close":178.1243},{"date":"2024-11-25","close":172.6063},{"date":"2024-11-26","close":169.1647},{"date":"2024-11-27","close":169.3763},{"date":"2024-11-29","close":170.7221},{"date":"2024-12-02","close":169.0302},{"date":"2024-12-03","close":168.9629},{"date":"2024-12-04","close":164.3773},{"date":"2024-12-05","close":166.002},{"date":"2024-12-06","close":160.3782},{"date":"2024-12-09","close":160.657},{"date":"2024-12-10","close":156.8405},{"date":"2024-12-11","close":157.5615},{"date":"2024-12-12","close":155.9561},{"date":"2024-12-13","close":157.0232},{"date":"2024-12-16","close":152.7837},{"date":"2024-12-17","close":153.9469},{"date":"2024-12-18","close":150.0439},{"date":"2024-12-19","close":147.1407},{"date":"2024-12-20","close":148.948},{"date":"2024-12-23","close":150.0632},{"date":"2024-12-24","close":151.6686},{"date":"2024-12-26","close":151.9185},{"date":"2024-12-27","close":152.2166},{"date":"2024-12-30","close":154.7545},{"date":"2024-12-31","close":157.4942},{"date":"2025-01-02","close":160.3302},{"date":"2025-01-03","close":164.3485},{"date":"2025-01-06","close":163.0795},{"date":"2025-01-07","close":165.752},{"date":"2025-01-08","close":164.3773},{"date":"2025-01-10","close":168.0112},{"date":"2025-01-13","close":170.7413},{"date":"2025-01-14","close":170.8086},{"date":"2025-01-15","close":172.6159},{"date":"2025-01-16","close":172.1929},{"date":"2025-01-17","close":173.2119},{"date":"2025-01-21","close":170.1069},{"date":"2025-01-22","close":170.7221},{"date":"2025-01-23","close":169.7992},{"date":"2025-01-24","close":166.5596},{"date":"2025-01-27","close":164.9638},{"date":"2025-01-28","close":162.7046},{"date":"2025-01-29","close":164.2524},{"date":"2025-01-30","close":163.8198},{"date":"2025-01-31","close":158.0038},{"date":"2025-02-03","close":158.1191},{"date":"2025-02-04","close":159.8687},{"date":"2025-02-05","close":158.3883},{"date":"2025-02-06","close":153.8412},{"date":"2025-02-07","close":152.0147},{"date":"2025-02-10","close":155.4082},{"date":"2025-02-11","close":155.7446},{"date":"2025-02-12","close":149.4479},{"date":"2025-02-13","close":150.1305},{"date":"2025-02-14","close":150.9188},{"date":"2025-02-18","close":150.6976},{"date":"2025-02-19","close":154.0623},{"date":"2025-02-20","close":155.8215},{"date":"2025-02-21","close":150.0824},{"date":"2025-02-24","close":149.2268},{"date":"2025-02-25","close":146.0448},{"date":"2025-02-26","close":146.5351},{"date":"2025-02-27","close":149.5729},{"date":"2025-02-28","close":152.8126},{"date":"2025-03-03","close":142.2764},{"date":"2025-03-04","close":139.4309},{"date":"2025-03-05","close":137.1814},{"date":"2025-03-06","close":135.4388},{"date":"2025-03-07","close":135.6421},{"date":"2025-03-10","close":136.0971},{"date":"2025-03-11","close":140.0373},{"date":"2025-03-12","close":141.8767},{"date":"2025-03-13","close":141.1507},{"date":"2025-03-14","close":145.4103},{"date":"2025-03-17","close":148.1501},{"date":"2025-03-18","close":150.0573},{"date":"2025-03-19","close":152.5744},{"date":"2025-03-20","close":153.4263},{"date":"2025-03-21","close":153.4457},{"date":"2025-03-24","close":155.8756},{"date":"2025-03-25","close":156.4468},{"date":"2025-03-26","close":157.8893},{"date":"2025-03-27","close":155.1205},{"date":"2025-03-28","close":152.5163},{"date":"2025-03-31","close":154.7817},{"date":"2025-04-01","close":155.7401},{"date":"2025-04-02","close":156.3403},{"date":"2025-04-03","close":136.7748},{"date":"2025-04-04","close":119.4359},{"date":"2025-04-07","close":120.5589},{"date":"2025-04-08","close":115.4473},{"date":"2025-04-09","close":130.6273},{"date":"2025-04-10","close":119.2326},{"date":"2025-04-11","close":124.8961},{"date":"2025-04-14","close":123.5697},{"date":"2025-04-15","close":123.0857},{"date":"2025-04-16","close":126.0675},{"date":"2025-04-17","close":133.2509},{"date":"2025-04-21","close":128.1296},{"date":"2025-04-22","close":132.1859},{"date":"2025-04-23","close":131.2178},{"date":"2025-04-24","close":131.8181},{"date":"2025-04-25","close":132.3989},{"date":"2025-04-28","close":133.4251},{"date":"2025-04-29","close":132.2924},{"date":"2025-04-30","close":127.8004},{"date":"2025-05-01","close":130.5305},{"date":"2025-05-02","close":132.4473},{"date":"2025-05-05","close":128.8363},{"date":"2025-05-06","close":127.7714},{"date":"2025-05-07","close":125.4382},{"date":"2025-05-08","close":131.8374},{"date":"2025-05-09","close":133.4929},{"date":"2025-05-12","close":138.3625},{"date":"2025-05-13","close":141.5089},{"date":"2025-05-14","close":140.2019},{"date":"2025-05-15","close":138.379},{"date":"2025-05-16","close":137.5796},{"date":"2025-05-19","close":135.8444},{"date":"2025-05-20","close":134.8695},{"date":"2025-05-21","close":132.8808},{"date":"2025-05-22","close":132.8613},{"date":"2025-05-23","close":132.4422},{"date":"2025-05-27","close":134.0312},{"date":"2025-05-28","close":132.8516},{"date":"2025-05-29","close":134.3431},{"date":"2025-05-30","close":131.1651},{"date":"2025-06-02","close":134.1286},{"date":"2025-06-03","close":138.7007},{"date":"2025-06-04","close":135.8444},{"date":"2025-06-05","close":133.9922},{"date":"2025-06-06","close":137.0239},{"date":"2025-06-09","close":138.5544},{"date":"2025-06-10","close":141.9079},{"date":"2025-06-11","close":145.1736},{"date":"2025-06-12","close":145.5733},{"date":"2025-06-13","close":151.0129},{"date":"2025-06-16","close":147.2305},{"date":"2025-06-17","close":149.0827},{"date":"2025-06-18","close":145.0371},{"date":"2025-06-20","close":145.1054},{"date":"2025-06-23","close":137.5991},{"date":"2025-06-24","close":135.8444},{"date":"2025-06-25","close":134.5673},{"date":"2025-06-26","close":137.3261},{"date":"2025-06-27","close":136.2538},{"date":"2025-06-30","close":133.9434},{"date":"2025-07-01","close":136.673},{"date":"2025-07-02","close":138.3984},{"date":"2025-07-03","close":137.3553},{"date":"2025-07-07","close":134.4503},{"date":"2025-07-08","close":140.1434},{"date":"2025-07-09","close":138.5447},{"date":"2025-07-10","close":139.4318},{"date":"2025-07-11","close":140.6991},{"date":"2025-07-14","close":138.3887},{"date":"2025-07-15","close":134.4113},{"date":"2025-07-16","close":133.0368},{"date":"2025-07-17","close":137.3846},{"date":"2025-07-18","close":137.8135},{"date":"2025-07-21","close":136.322},{"date":"2025-07-22","close":138.2522},{"date":"2025-07-23","close":140.0752},{"date":"2025-07-24","close":141.6447},{"date":"2025-07-25","close":140.972},{"date":"2025-07-28","close":146.7334},{"date":"2025-07-29","close":147.8739},{"date":"2025-07-30","close":146.4194},{"date":"2025-07-31","close":144.1504},{"date":"2025-08-01","close":141.7068},{"date":"2025-08-04","close":143.2971},{"date":"2025-08-05","close":141.2608},{"date":"2025-08-06","close":139.9808},{"date":"2025-08-07","close":136.8391},{"date":"2025-08-08","close":137.7215},{"date":"2025-08-11","close":132.689},{"date":"2025-08-12","close":134.2889},{"date":"2025-08-13","close":135.7337},{"date":"2025-08-14","close":137.4694},{"date":"2025-08-15","close":136.9323},{"date":"2025-08-18","close":136.2487},{"date":"2025-08-19","close":135.7018},{"date":"2025-08-20","close":134.6374},{"date":"2025-08-21","close":134.7644},{"date":"2025-08-22","close":139.9206},{"date":"2025-08-25","close":141.8639},{"date":"2025-08-26","close":140.5846},{"date":"2025-08-27","close":143.6119},{"date":"2025-08-28","close":145.6725},{"date":"2025-08-29","close":145.2721},{"date":"2025-09-02","close":146.3463},{"date":"2025-09-03","close":138.9538},{"date":"2025-09-04","close":139.3932},{"date":"2025-09-05","close":135.4577},{"date":"2025-09-08","close":134.0612},{"date":"2025-09-09","close":133.0944},{"date":"2025-09-10","close":136.3659},{"date":"2025-09-11","close":135.1745},{"date":"2025-09-12","close":133.6706},{"date":"2025-09-15","close":131.3757},{"date":"2025-09-16","close":135.1745},{"date":"2025-09-17","close":137.1764},{"date":"2025-09-18","close":137.3425},{"date":"2025-09-19","close":136.3952},{"date":"2025-09-22","close":135.5749},{"date":"2025-09-23","close":138.8463},{"date":"2025-09-24","close":141.2194},{"date":"2025-09-25","close":142.3717},{"date":"2025-09-26","close":144.774},{"date":"2025-09-29","close":140.2135},{"date":"2025-09-30","close":139.7448},{"date":"2025-10-01","close":140.1745},{"date":"2025-10-02","close":139.8327},{"date":"2025-10-03","close":144.0123},{"date":"2025-10-06","close":145.6041},{"date":"2025-10-07","close":145.4185},{"date":"2025-10-08","close":145.5748},{"date":"2025-10-09","close":140.8287},{"date":"2025-10-10","close":136.5417},{"date":"2025-10-13","close":138.778},{"date":"2025-10-14","close":138.5046},{"date":"2025-10-15","close":138.612},{"date":"2025-10-16","close":136.1706},{"date":"2025-10-17","close":135.8288},{"date":"2025-10-20","close":137.8796},{"date":"2025-10-21","close":138.2116},{"date":"2025-10-22","close":138.944},{"date":"2025-10-23","close":143.7193},{"date":"2025-10-24","close":142.4401},{"date":"2025-10-27","close":141.0143},{"date":"2025-10-28","close":137.8307},{"date":"2025-10-29","close":140.2623},{"date":"2025-10-30","close":138.817},{"date":"2025-10-31","close":139.8327},{"date":"2025-11-03","close":137.9577},{"date":"2025-11-04","close":136.1511},{"date":"2025-11-05","close":134.071},{"date":"2025-11-06","close":137.4694},{"date":"2025-11-07","close":140.2819},{"date":"2025-11-10","close":141.3366},{"date":"2025-11-11","close":144.6764},{"date":"2025-11-12","close":142.7428},{"date":"2025-11-13","close":141.9713},{"date":"2025-11-14","close":146.7109},{"date":"2025-11-17","close":143.9281},{"date":"2025-11-18","close":147.0846},{"date":"2025-11-19","close":146.2094},{"date":"2025-11-20","close":143.8101},{"date":"2025-11-21","close":143.9969},{"date":"2025-11-24","close":145.1769},{"date":"2025-11-25","close":144.5673},{"date":"2025-11-26","close":146.8191},{"date":"2025-11-28","close":150.0443},{"date":"2025-12-01","close":153.5548},{"date":"2025-12-02","close":153.3778},{"date":"2025-12-03","close":155.7378},{"date":"2025-12-04","close":156.8489},{"date":"2025-12-05","close":155.9541},{"date":"2025-12-08","close":154.8921},{"date":"2025-12-09","close":155.5313},{"date":"2025-12-10","close":157.6061},{"date":"2025-12-11","close":154.4201},{"date":"2025-12-12","close":154.0661},{"date":"2025-12-15","close":151.4898},{"date":"2025-12-16","close":146.5732},{"date":"2025-12-17","close":151.4997},{"date":"2025-12-18","close":144.5476},{"date":"2025-12-19","close":145.6588},{"date":"2025-12-22","close":145.9832},{"date":"2025-12-23","close":145.6883},{"date":"2025-12-24","close":144.4591},{"date":"2025-12-26","close":143.8691},{"date":"2025-12-29","close":146.0914},{"date":"2025-12-30","close":148.7267},{"date":"2025-12-31","close":147.8221},{"date":"2026-01-02","close":149.7985},{"date":"2026-01-05","close":144.5378},{"date":"2026-01-06","close":142.0598},{"date":"2026-01-07","close":138.1069},{"date":"2026-01-08","close":145.1966},{"date":"2026-01-09","close":144.9508},{"date":"2026-01-12","close":145.0983},{"date":"2026-01-13","close":148.6874},{"date":"2026-01-14","close":151.1653},{"date":"2026-01-15","close":148.3039},{"date":"2026-01-16","close":148.7562},{"date":"2026-01-20","close":146.2192},{"date":"2026-01-21","close":150.4475},{"date":"2026-01-22","close":149.3167},{"date":"2026-01-23","close":151.4505},{"date":"2026-01-26","close":150.9588},{"date":"2026-01-27","close":156.4654},{"date":"2026-01-28","close":157.5962},{"date":"2026-01-29","close":160.3495},{"date":"2026-01-30","close":161.2148},{"date":"2026-02-02","close":155.9934},{"date":"2026-02-03","close":160.1627},{"date":"2026-02-04","close":166.1707},{"date":"2026-02-05","close":162.031},{"date":"2026-02-06","close":164.1451},{"date":"2026-02-09","close":163.1913},{"date":"2026-02-10","close":162.1391},{"date":"2026-02-11","close":166.1904},{"date":"2026-02-12","close":164.6269},{"date":"2026-02-13","close":166.3182},{"date":"2026-02-17","close":165.7774},{"date":"2026-02-18","close":171.107},{"date":"2026-02-19","close":171.8052},{"date":"2026-02-20","close":173.0736},{"date":"2026-02-23","close":170.9202},{"date":"2026-02-24","close":169.6419},{"date":"2026-02-25","close":164.9711},{"date":"2026-02-26","close":164.1943},{"date":"2026-02-27","close":171.1758},{"date":"2026-03-02","close":175.9744},{"date":"2026-03-03","close":174.5683},{"date":"2026-03-04","close":173.762},{"date":"2026-03-05","close":177.0856},{"date":"2026-03-06","close":178.5692},{"date":"2026-03-09","close":180.8639},{"date":"2026-03-10","close":176.4229},{"date":"2026-03-11","close":174.7118},{"date":"2026-03-12","close":175.0777},{"date":"2026-03-13","close":180.3792},{"date":"2026-03-16","close":180.3397},{"date":"2026-03-17","close":185.1763},{"date":"2026-03-18","close":187.6094},{"date":"2026-03-19","close":188.2325},{"date":"2026-03-20","close":190.4382},{"date":"2026-03-23","close":189.6865},{"date":"2026-03-24","close":194.9089},{"date":"2026-03-25","close":193.8802},{"date":"2026-03-26","close":199.9829},{"date":"2026-03-27","close":199.6367},{"date":"2026-03-30","close":196.4815},{"date":"2026-03-31","close":195.6309},{"date":"2026-04-01","close":188.5392},{"date":"2026-04-02","close":191.7636},{"date":"2026-04-06","close":192.1493},{"date":"2026-04-07","close":193.3659},{"date":"2026-04-08","close":184.4345},{"date":"2026-04-09","close":184.2762},{"date":"2026-04-10","close":186.1505},{"date":"2026-04-13","close":187.0358},{"date":"2026-04-14","close":184.474},{"date":"2026-04-15","close":183.841},{"date":"2026-04-16","close":184.6125},{"date":"2026-04-17","close":178.3021},{"date":"2026-04-20","close":181.4474},{"date":"2026-04-21","close":187.7281},{"date":"2026-04-22","close":191.7537},{"date":"2026-04-23","close":193.4549},{"date":"2026-04-24","close":192.6636},{"date":"2026-04-27","close":194.2758},{"date":"2026-04-28","close":197.8761},{"date":"2026-04-29","close":203.0787},{"date":"2026-04-30","close":203.3853},{"date":"2026-05-01","close":205.3833},{"date":"2026-05-04","close":211.3573},{"date":"2026-05-05","close":203.9293},{"date":"2026-05-06","close":192.9505},{"date":"2026-05-07","close":188.371},{"date":"2026-05-08","close":186.6401},{"date":"2026-05-11","close":194.0088},{"date":"2026-05-12","close":195.987},{"date":"2026-05-13","close":198.9048},{"date":"2026-05-14","close":199.1619},{"date":"2026-05-15","close":202.4438},{"date":"2026-05-18","close":204.4925},{"date":"2026-05-19","close":206.6307},{"date":"2026-05-20","close":203.2096},{"date":"2026-05-21","close":199.868},{"date":"2026-05-22","close":199.6095},{"date":"2026-05-26","close":194.06},{"date":"2026-05-27","close":191.7826},{"date":"2026-05-28","close":193.0755},{"date":"2026-05-29","close":190.4301},{"date":"2026-06-01","close":197.9387},{"date":"2026-06-02","close":201.2902},{"date":"2026-06-03","close":209.4353},{"date":"2026-06-04","close":201.8272},{"date":"2026-06-05","close":191.5638},{"date":"2026-06-08","close":197.1082},{"date":"2026-06-09","close":193.1749},{"date":"2026-06-10","close":195.4723},{"date":"2026-06-11","close":190.5395},{"date":"2026-06-12","close":191.0765},{"date":"2026-06-15","close":188.9184},{"date":"2026-06-16","close":187.0885},{"date":"2026-06-17","close":184.463},{"date":"2026-06-18","close":182.4938},{"date":"2026-06-22","close":186.7702},{"date":"2026-06-23","close":186.8796},{"date":"2026-06-24","close":182.4739},{"date":"2026-06-25","close":181.549},{"date":"2026-06-26","close":178.9235},{"date":"2026-06-29","close":179.55},{"date":"2026-06-30","close":174.8161},{"date":"2026-07-01","close":171.0171},{"date":"2026-07-02","close":171.0967},{"date":"2026-07-06","close":172.7774},{"date":"2026-07-07","close":179.5699},{"date":"2026-07-08","close":185.5768},{"date":"2026-07-09","close":181.002},{"date":"2026-07-10","close":182.3844},{"date":"2026-07-13","close":190.5494},{"date":"2026-07-14","close":189.6444},{"date":"2026-07-15","close":188.7195},{"date":"2026-07-16","close":189.0875},{"date":"2026-07-17","close":194.4678},{"date":"2026-07-20","close":194.3087},{"date":"2026-07-21","close":198.7044},{"date":"2026-07-22","close":201.9068},{"date":"2026-07-23","close":204.3632},{"date":"2026-07-24","close":203.5577},{"date":"2026-07-27","close":194.7264},{"date":"2026-07-28","close":189.2615},{"date":"2026-07-29","close":198.0381},{"date":"2026-07-30","close":198.6746},{"date":"2026-07-31","close":201.8372},{"date":"2026-08-03","close":197.6602},{"date":"2026-08-04","close":190.8179},{"date":"2026-08-05","close":185.1492},{"date":"2026-08-06","close":188.5902},{"date":"2026-08-07","close":187.0089},{"date":"2026-08-10","close":197.879},{"date":"2026-08-11","close":200.604},{"date":"2026-08-12","close":199.7387},{"date":"2026-08-13","close":199.51},{"date":"2026-08-14","close":202.47},{"date":"2026-08-17","close":206.29},{"date":"2026-08-18","close":210.02},{"date":"2026-08-19","close":208.55},{"date":"2026-08-20","close":211.02},{"date":"2026-08-21","close":210.72},{"date":"2026-08-24","close":205.6},{"date":"2026-08-25","close":199.89},{"date":"2026-08-26","close":199.84},{"date":"2026-08-27","close":200.52},{"date":"2026-08-28","close":197.67},{"date":"2026-08-31","close":200.48},{"date":"2026-09-01","close":203.16},{"date":"2026-09-02","close":203.42},{"date":"2026-09-03","close":202.94},{"date":"2026-09-04","close":199.22},{"date":"2026-09-08","close":199.65},{"date":"2026-09-09","close":202.63},{"date":"2026-09-10","close":205.39},{"date":"2026-09-11","close":204.97},{"date":"2026-09-14","close":205.72},{"date":"2026-09-15","close":211.525},{"date":"2026-09-16","close":194.54},{"date":"2026-09-17","close":196.94},{"date":"2026-09-18","close":192.42},{"date":"2026-09-21","close":189.27},{"date":"2026-09-22","close":184.5},{"date":"2026-09-23","close":185.65},{"date":"2026-09-24","close":189.01},{"date":"2026-09-25","close":186.67},{"date":"2026-09-28","close":185.23},{"date":"2026-09-29","close":183.95},{"date":"2026-09-30","close":183.81},{"date":"2026-10-01","close":185.51},{"date":"2026-10-02","close":184.71},{"date":"2026-10-05","close":184.08},{"date":"2026-10-06","close":184.98},{"date":"2026-10-07","close":184.38},{"date":"2026-10-08","close":191.68},{"date":"2026-10-09","close":192.13},{"date":"2026-10-12","close":195.11},{"date":"2026-10-13","close":198.18},{"date":"2026-10-14","close":197.51},{"date":"2026-10-15","close":195.6},{"date":"2026-10-16","close":203.95},{"date":"2026-10-19","close":203.12},{"date":"2026-10-20","close":202.42},{"date":"2026-10-21","close":200.93},{"date":"2026-10-22","close":197.14}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":197.14,"low_30d":181.85,"support":185.0,"high_30d":213.3089,"change_1d":-1.9,"change_7d":-3.3,"change_30d":-3.8,"resistance":210.16,"position_in_range":49.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.89,"per":13.52,"quarter":"2024-Q2"},{"pbr":1.17,"per":11.7,"quarter":"2024-Q3"},{"pbr":1.11,"per":11.02,"quarter":"2024-Q4"},{"pbr":1.07,"per":9.63,"quarter":"2025-Q1"},{"pbr":0.92,"per":9.41,"quarter":"2025-Q2"},{"pbr":0.95,"per":10.03,"quarter":"2025-Q3"},{"pbr":1.06,"per":12.29,"quarter":"2025-Q4"},{"pbr":1.43,"per":16.69,"quarter":"2026-Q1"},{"pbr":1.23,"per":11.26,"quarter":"2026-Q2"},{"pbr":1.5,"per":12.69,"quarter":"현재"}],"timeline":[{"close":189.2167,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":164.9144,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":157.4942,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":154.7817,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":133.9434,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":139.7448,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":147.8221,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":195.6309,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":174.8161,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.31,"pbr_5y_low":0.92,"per_5y_avg":11.73,"per_5y_low":9.41,"current_pbr":1.5,"current_per":12.69,"pbr_5y_high":2.89,"per_5y_high":16.69,"pbr_5y_median":1.11,"per_5y_median":11.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":77.8,"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","전분기 대비 매출 31% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"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":"D","reason":"매출 +31.2%"},"momentum":{"grade":"C","reason":"RSI 68"},"valuation":{"grade":"C","reason":"PER 12.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.0,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.04,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.35,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":74.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.4,"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":2.89,"per":13.52,"close":189.2167,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.17,"per":11.7,"close":164.9144,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.11,"per":11.02,"close":157.4942,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.07,"per":9.63,"close":154.7817,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.92,"per":9.41,"close":133.9434,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.95,"per":10.03,"close":139.7448,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.06,"per":12.29,"close":147.8221,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.43,"per":16.69,"close":195.6309,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.23,"per":11.26,"close":174.8161,"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":"12.7배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"5.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":6.48,"pbr":null,"per":null,"roa":0.029266000170896353,"roe":0.054221635883905016,"revenue":5562000000.0,"market_cap":null,"net_income":2055000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7495505213951816,"total_assets":70218000000.0,"total_equity":37900000000.0,"profit_margin":0.36947141316073356,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2512000000.0,"operating_margin":0.45163610212153904},{"eps":4.23,"pbr":1.419,"per":32.55,"roa":0.016979937071917812,"roe":0.03262561319332109,"revenue":4240000000.0,"market_cap":52467450000.0,"net_income":1189953990.0000002,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6867924528301886,"total_assets":70080000000.0,"total_equity":36473000000.0,"profit_margin":0.28064952594339626,"dividend_yield":2.14,"fiscal_quarter":"Q1","operating_income":116000000.0,"operating_margin":0.027358490566037737},{"eps":1.74,"pbr":null,"per":null,"roa":-0.02051816096483204,"roe":-0.03943524829600779,"revenue":3376000000.0,"market_cap":null,"net_income":-1458000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24289099526066352,"total_assets":71059000000.0,"total_equity":36972000000.0,"profit_margin":-0.4318720379146919,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":870000000.0,"operating_margin":0.25770142180094785},{"eps":3.08,"pbr":null,"per":null,"roa":0.013357301247818613,"roe":0.026043798608268522,"revenue":3924000000.0,"market_cap":null,"net_income":1018000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3463302752293578,"total_assets":76213000000.0,"total_equity":39088000000.0,"profit_margin":0.2594291539245668,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1236000000.0,"operating_margin":0.3149847094801223},{"eps":2.67,"pbr":null,"per":null,"roa":0.00971629529753548,"roe":0.017977932666340887,"revenue":3651000000.0,"market_cap":null,"net_income":699000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.346206518761983,"total_assets":71941000000.0,"total_equity":38881000000.0,"profit_margin":0.1914543960558751,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1139000000.0,"operating_margin":0.3119693234730211},{"eps":4.54,"pbr":null,"per":null,"roa":0.020052521907915392,"roe":0.03651911730304369,"revenue":4031000000.0,"market_cap":null,"net_income":1405000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.45001240387000746,"total_assets":70066000000.0,"total_equity":38473000000.0,"profit_margin":0.34854874720912926,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1673000000.0,"operating_margin":0.4150334904490201},{"eps":3.64,"pbr":null,"per":null,"roa":0.01596029245675563,"roe":0.028460886156455374,"revenue":3696000000.0,"market_cap":null,"net_income":1074000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.41125541125541126,"total_assets":67292000000.0,"total_equity":37736000000.0,"profit_margin":0.2905844155844156,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1412000000.0,"operating_margin":0.38203463203463206},{"eps":3.38,"pbr":null,"per":null,"roa":0.010023271023772947,"roe":0.017606668625931764,"revenue":2636000000.0,"market_cap":null,"net_income":659000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3979514415781487,"total_assets":65747000000.0,"total_equity":37429000000.0,"profit_margin":0.25,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":710000000.0,"operating_margin":0.26934749620637327},{"eps":4.52,"pbr":null,"per":null,"roa":0.02348682549036114,"roe":0.04797111416781293,"revenue":2473000000.0,"market_cap":null,"net_income":837000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.490497371613425,"total_assets":35637000000.0,"total_equity":17448000000.0,"profit_margin":0.3384553174282248,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1156000000.0,"operating_margin":0.46744844318641326},{"eps":2.7518775926788894,"pbr":null,"per":null,"roa":0.025867295385651735,"roe":0.04530973451327434,"revenue":2218000000.0,"market_cap":null,"net_income":768000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5338142470694319,"total_assets":29690000000.0,"total_equity":16950000000.0,"profit_margin":0.3462578899909829,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1118000000.0,"operating_margin":0.5040577096483319},{"eps":3.439846990848612,"pbr":null,"per":null,"roa":0.03310230681700631,"roe":0.05774436090225564,"revenue":2217000000.0,"market_cap":null,"net_income":960000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5624718087505638,"total_assets":29001000000.0,"total_equity":16625000000.0,"profit_margin":0.4330175913396482,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1205000000.0,"operating_margin":0.5435272891294542},{"eps":3.278604163152583,"pbr":null,"per":null,"roa":0.032621483831865666,"roe":0.056203931203931204,"revenue":2340000000.0,"market_cap":null,"net_income":915000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6076923076923076,"total_assets":28049000000.0,"total_equity":16280000000.0,"profit_margin":0.391025641025641,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1340000000.0,"operating_margin":0.5726495726495726}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13.9903,"per":13.52,"date":"2024-06","close":189.22,"source":"reported"},{"eps":13.9903,"per":13.67,"date":"2024-07","close":191.22,"source":"reported"},{"eps":13.9903,"per":13.34,"date":"2024-08","close":186.64,"source":"reported"},{"eps":14.0917,"per":11.7,"date":"2024-09","close":164.91,"source":"reported"},{"eps":14.0917,"per":12.0,"date":"2024-10","close":169.09,"source":"reported"},{"eps":14.0917,"per":12.12,"date":"2024-11","close":170.72,"source":"reported"},{"eps":14.2919,"per":11.02,"date":"2024-12","close":157.49,"source":"reported"},{"eps":14.2919,"per":11.06,"date":"2025-01","close":158.0,"source":"reported"},{"eps":14.2919,"per":10.69,"date":"2025-02","close":152.81,"source":"reported"},{"eps":16.08,"per":9.63,"date":"2025-03","close":154.78,"source":"reported"},{"eps":16.08,"per":7.95,"date":"2025-04","close":127.8,"source":"reported"},{"eps":16.08,"per":8.16,"date":"2025-05","close":131.17,"source":"reported"},{"eps":14.23,"per":9.41,"date":"2025-06","close":133.94,"source":"reported"},{"eps":14.23,"per":10.13,"date":"2025-07","close":144.15,"source":"reported"},{"eps":14.23,"per":10.21,"date":"2025-08","close":145.27,"source":"reported"},{"eps":13.93,"per":10.03,"date":"2025-09","close":139.74,"source":"reported"},{"eps":13.93,"per":10.04,"date":"2025-10","close":139.83,"source":"reported"},{"eps":13.93,"per":10.77,"date":"2025-11","close":150.04,"source":"reported"},{"eps":12.03,"per":12.29,"date":"2025-12","close":147.82,"source":"reported"},{"eps":12.03,"per":13.4,"date":"2026-01","close":161.21,"source":"reported"},{"eps":12.03,"per":14.23,"date":"2026-02","close":171.18,"source":"reported"},{"eps":11.72,"per":16.69,"date":"2026-03","close":195.63,"source":"reported"},{"eps":11.72,"per":17.35,"date":"2026-04","close":203.39,"source":"reported"},{"eps":11.72,"per":16.25,"date":"2026-05","close":190.43,"source":"reported"},{"eps":15.53,"per":11.26,"date":"2026-06","close":174.82,"source":"reported"},{"eps":15.53,"per":13.0,"date":"2026-07","close":201.84,"source":"reported"},{"eps":15.53,"per":12.91,"date":"2026-08","close":200.48,"source":"reported"},{"eps":15.53,"per":11.84,"date":"2026-09","close":183.81,"source":"reported"},{"eps":15.53,"per":12.69,"date":"2026-10","close":197.14,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.98,"std":2.26,"count":29,"current":12.69,"lower_1sd":9.71,"upper_1sd":14.24},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Diamondback Energy, Inc.","phase":"above-fold","symbol_resolved":true}