{"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":"2026-10-23T10:02:07.816965+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":50.4,"direction":"higher_better","percentile":92},{"name":"영업이익 성장률","unit":"%","value":-23.9,"direction":"higher_better","percentile":15}],"summary":"매출 +50.4%","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.6,"direction":null,"percentile":67},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":16.0,"direction":"higher_better","percentile":85}],"summary":"RSI 67","percentile":61},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.36x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":26.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 26.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.25,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.39,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":28.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.27,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.2x, 순차입금비율 1.4x","percentile":61}},"signals":[],"summary":"Marathon Petroleum Corporation(MPC)은 Energy 섹터 US 시장 종목입니다, 시가총액 1341.22억. 현재가 $459.42, 전일 대비 -1.8%, 30일 +16.0%. PER 17.4배 / ROE 26.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.6,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.60%","value_pct":1.6},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.39,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.6},"catalysts":["ROE 26.9% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 50% 성장"],"portfolio":null,"technical":{"macd":21.145630592969667,"grade":"B","trend":"상승","atr_14":17.01128571428573,"rsi_14":66.56839095863486,"sma_20":444.559,"sma_60":391.907,"comment":"상승 추세, RSI 67","analysis":"RSI(14) 66.6로 강세 구간입니다. MACD(21.15)가 시그널선(22.18)을 하회합니다(데드크로스). 현재가가 SMA20(445)과 SMA60(392) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 381~508 (현재 위치 62%).","bb_lower":380.9242196043705,"bb_upper":508.1937803956296,"macd_signal":22.178632161890157},"change_pct":-1.86,"chart_data":[{"date":"2024-10-23","open":151.37,"high":152.94,"low":146.92,"close":148.25,"volume":3439000,"rsi_14":22.71,"sma_20":162.8,"sma_60":167.41,"sma_120":170.24},{"date":"2024-10-24","open":148.96,"high":149.17,"low":146.41,"close":147.4,"volume":1550700,"rsi_14":23.94,"sma_20":162.27,"sma_60":167.01,"sma_120":169.99},{"date":"2024-10-25","open":148.75,"high":149.07,"low":146.48,"close":146.9,"volume":1046300,"rsi_14":20.85,"sma_20":161.7,"sma_60":166.66,"sma_120":169.74},{"date":"2024-10-28","open":144.62,"high":146.11,"low":142.97,"close":145.65,"volume":3899000,"rsi_14":31.32,"sma_20":161.11,"sma_60":166.44,"sma_120":169.49},{"date":"2024-10-29","open":145.18,"high":145.27,"low":139.7,"close":140.07,"volume":2827800,"rsi_14":17.97,"sma_20":160.09,"sma_60":166.16,"sma_120":169.19},{"date":"2024-10-30","open":140.02,"high":141.19,"low":139.1,"close":139.57,"volume":2541100,"rsi_14":10.34,"sma_20":159.05,"sma_60":165.72,"sma_120":168.88},{"date":"2024-10-31","open":140.74,"high":141.37,"low":139.5,"close":140.25,"volume":2315800,"rsi_14":13.08,"sma_20":157.59,"sma_60":165.33,"sma_120":168.59},{"date":"2024-11-01","open":141.15,"high":142.19,"low":137.72,"close":138.0,"volume":2149600,"rsi_14":12.79,"sma_20":156.14,"sma_60":164.81,"sma_120":168.3},{"date":"2024-11-04","open":138.57,"high":141.13,"low":138.26,"close":139.74,"volume":2377900,"rsi_14":22.99,"sma_20":154.73,"sma_60":164.29,"sma_120":168.06},{"date":"2024-11-05","open":146.9,"high":146.94,"low":141.24,"close":144.2,"volume":4008600,"rsi_14":34.02,"sma_20":154.21,"sma_60":163.85,"sma_120":167.86},{"date":"2024-11-06","open":149.44,"high":151.34,"low":146.83,"close":149.68,"volume":3094200,"rsi_14":45.12,"sma_20":153.84,"sma_60":163.5,"sma_120":167.7},{"date":"2024-11-07","open":149.63,"high":150.12,"low":146.93,"close":148.48,"volume":1771900,"rsi_14":43.41,"sma_20":153.3,"sma_60":163.09,"sma_120":167.49},{"date":"2024-11-08","open":147.81,"high":148.48,"low":145.86,"close":148.24,"volume":1718400,"rsi_14":44.98,"sma_20":152.77,"sma_60":162.64,"sma_120":167.3},{"date":"2024-11-11","open":147.97,"high":150.54,"low":147.18,"close":150.46,"volume":1992400,"rsi_14":46.64,"sma_20":152.45,"sma_60":162.24,"sma_120":167.13},{"date":"2024-11-12","open":150.17,"high":150.82,"low":148.84,"close":149.64,"volume":1785600,"rsi_14":52.51,"sma_20":152.36,"sma_60":161.84,"sma_120":166.96},{"date":"2024-11-13","open":148.86,"high":153.49,"low":148.57,"close":153.4,"volume":2448100,"rsi_14":59.78,"sma_20":152.42,"sma_60":161.63,"sma_120":166.81},{"date":"2024-11-14","open":153.45,"high":154.13,"low":150.92,"close":152.47,"volume":1863200,"rsi_14":58.95,"sma_20":152.41,"sma_60":161.4,"sma_120":166.65},{"date":"2024-11-15","open":150.42,"high":154.27,"low":150.42,"close":151.87,"volume":2258800,"rsi_14":60.2,"sma_20":152.37,"sma_60":161.17,"sma_120":166.47},{"date":"2024-11-18","open":152.78,"high":154.45,"low":151.62,"close":154.19,"volume":2099400,"rsi_14":75.92,"sma_20":152.52,"sma_60":160.91,"sma_120":166.36},{"date":"2024-11-19","open":152.55,"high":155.32,"low":152.3,"close":153.11,"volume":1637000,"rsi_14":74.34,"sma_20":152.55,"sma_60":160.67,"sma_120":166.25},{"date":"2024-11-20","open":153.53,"high":154.62,"low":151.86,"close":154.55,"volume":1606800,"rsi_14":74.23,"sma_20":152.83,"sma_60":160.49,"sma_120":166.11},{"date":"2024-11-21","open":155.43,"high":156.71,"low":153.66,"close":154.46,"volume":1505500,"rsi_14":80.54,"sma_20":153.15,"sma_60":160.32,"sma_120":165.98},{"date":"2024-11-22","open":154.51,"high":155.79,"low":153.28,"close":153.68,"volume":1421200,"rsi_14":76.59,"sma_20":153.46,"sma_60":160.11,"sma_120":165.84},{"date":"2024-11-25","open":153.81,"high":155.15,"low":151.46,"close":151.76,"volume":3721200,"rsi_14":65.21,"sma_20":153.73,"sma_60":159.77,"sma_120":165.7},{"date":"2024-11-26","open":152.1,"high":153.16,"low":151.11,"close":152.38,"volume":2072300,"rsi_14":55.32,"sma_20":154.32,"sma_60":159.49,"sma_120":165.54},{"date":"2024-11-27","open":152.4,"high":154.17,"low":150.34,"close":150.65,"volume":1286000,"rsi_14":53.72,"sma_20":154.85,"sma_60":159.21,"sma_120":165.38},{"date":"2024-11-29","open":151.0,"high":151.81,"low":149.56,"close":151.42,"volume":965500,"rsi_14":56.37,"sma_20":155.38,"sma_60":159.01,"sma_120":165.22},{"date":"2024-12-02","open":151.42,"high":152.81,"low":148.9,"close":152.64,"volume":2267100,"rsi_14":53.79,"sma_20":156.1,"sma_60":158.87,"sma_120":165.08},{"date":"2024-12-03","open":153.21,"high":154.28,"low":150.58,"close":150.78,"volume":2035800,"rsi_14":50.74,"sma_20":156.63,"sma_60":158.74,"sma_120":164.97},{"date":"2024-12-04","open":149.93,"high":150.21,"low":144.56,"close":145.84,"volume":2240800,"rsi_14":28.28,"sma_20":156.67,"sma_60":158.52,"sma_120":164.8},{"date":"2024-12-05","open":146.39,"high":146.91,"low":143.64,"close":145.55,"volume":2199100,"rsi_14":29.26,"sma_20":156.41,"sma_60":158.38,"sma_120":164.64},{"date":"2024-12-06","open":145.72,"high":146.63,"low":144.5,"close":146.37,"volume":2684200,"rsi_14":33.21,"sma_20":156.26,"sma_60":158.2,"sma_120":164.46},{"date":"2024-12-09","open":147.29,"high":151.03,"low":146.93,"close":148.34,"volume":2528000,"rsi_14":31.96,"sma_20":156.22,"sma_60":158.02,"sma_120":164.3},{"date":"2024-12-10","open":148.19,"high":149.13,"low":145.23,"close":146.48,"volume":3431500,"rsi_14":30.69,"sma_20":155.97,"sma_60":157.86,"sma_120":164.11},{"date":"2024-12-11","open":146.48,"high":148.53,"low":145.08,"close":147.37,"volume":2796100,"rsi_14":31.81,"sma_20":155.81,"sma_60":157.66,"sma_120":163.94},{"date":"2024-12-12","open":147.05,"high":147.29,"low":141.75,"close":141.85,"volume":2723200,"rsi_14":24.95,"sma_20":155.17,"sma_60":157.35,"sma_120":163.71},{"date":"2024-12-13","open":141.56,"high":142.0,"low":139.98,"close":141.15,"volume":2014600,"rsi_14":25.04,"sma_20":154.54,"sma_60":157.01,"sma_120":163.46},{"date":"2024-12-16","open":139.95,"high":140.62,"low":133.71,"close":134.0,"volume":3518500,"rsi_14":20.72,"sma_20":153.57,"sma_60":156.57,"sma_120":163.16},{"date":"2024-12-17","open":133.01,"high":135.86,"low":132.3,"close":133.81,"volume":4076500,"rsi_14":18.94,"sma_20":152.47,"sma_60":156.13,"sma_120":162.87},{"date":"2024-12-18","open":133.35,"high":134.1,"low":130.09,"close":130.97,"volume":3959500,"rsi_14":18.26,"sma_20":151.29,"sma_60":155.68,"sma_120":162.55},{"date":"2024-12-19","open":131.71,"high":132.66,"low":126.75,"close":127.66,"volume":3895700,"rsi_14":14.6,"sma_20":149.9,"sma_60":155.18,"sma_120":162.19},{"date":"2024-12-20","open":128.0,"high":129.38,"low":126.58,"close":129.34,"volume":11493700,"rsi_14":15.74,"sma_20":148.6,"sma_60":154.67,"sma_120":161.85},{"date":"2024-12-23","open":129.55,"high":130.46,"low":127.88,"close":129.92,"volume":3509000,"rsi_14":18.13,"sma_20":147.38,"sma_60":154.18,"sma_120":161.51},{"date":"2024-12-24","open":129.77,"high":131.25,"low":128.7,"close":131.25,"volume":1419500,"rsi_14":24.94,"sma_20":146.32,"sma_60":153.72,"sma_120":161.22},{"date":"2024-12-26","open":131.37,"high":131.69,"low":129.95,"close":131.29,"volume":1566500,"rsi_14":25.29,"sma_20":145.23,"sma_60":153.21,"sma_120":160.95},{"date":"2024-12-27","open":131.09,"high":132.85,"low":129.88,"close":131.56,"volume":1770100,"rsi_14":23.86,"sma_20":144.25,"sma_60":152.72,"sma_120":160.72},{"date":"2024-12-30","open":131.46,"high":133.0,"low":130.44,"close":131.49,"volume":2010900,"rsi_14":18.1,"sma_20":143.22,"sma_60":152.06,"sma_120":160.5},{"date":"2024-12-31","open":131.73,"high":135.52,"low":131.59,"close":135.27,"volume":2179400,"rsi_14":30.22,"sma_20":142.33,"sma_60":151.52,"sma_120":160.29},{"date":"2025-01-02","open":136.24,"high":138.09,"low":135.32,"close":137.2,"volume":2586800,"rsi_14":32.71,"sma_20":141.63,"sma_60":150.99,"sma_120":160.09},{"date":"2025-01-03","open":137.58,"high":138.68,"low":136.57,"close":138.41,"volume":2531100,"rsi_14":43.16,"sma_20":141.24,"sma_60":150.71,"sma_120":159.89},{"date":"2025-01-06","open":138.01,"high":140.13,"low":135.48,"close":136.27,"volume":3757600,"rsi_14":40.8,"sma_20":140.77,"sma_60":150.34,"sma_120":159.67},{"date":"2025-01-07","open":137.41,"high":138.7,"low":136.25,"close":137.37,"volume":3064900,"rsi_14":58.22,"sma_20":140.3,"sma_60":149.95,"sma_120":159.47},{"date":"2025-01-08","open":135.76,"high":138.43,"low":134.73,"close":138.02,"volume":2691900,"rsi_14":60.06,"sma_20":139.77,"sma_60":149.59,"sma_120":159.28},{"date":"2025-01-10","open":139.89,"high":140.91,"low":136.64,"close":137.96,"volume":3593100,"rsi_14":69.27,"sma_20":139.33,"sma_60":149.25,"sma_120":159.09},{"date":"2025-01-13","open":139.01,"high":146.68,"low":138.45,"close":142.3,"volume":3673300,"rsi_14":88.17,"sma_20":139.07,"sma_60":149.08,"sma_120":158.93},{"date":"2025-01-14","open":141.98,"high":145.59,"low":140.46,"close":144.89,"volume":2510800,"rsi_14":88.71,"sma_20":139.23,"sma_60":148.94,"sma_120":158.81},{"date":"2025-01-15","open":146.78,"high":148.49,"low":145.88,"close":147.35,"volume":2456300,"rsi_14":89.67,"sma_20":139.55,"sma_60":148.83,"sma_120":158.68},{"date":"2025-01-16","open":146.42,"high":148.33,"low":146.15,"close":147.1,"volume":1862200,"rsi_14":87.97,"sma_20":140.22,"sma_60":148.72,"sma_120":158.52},{"date":"2025-01-17","open":146.91,"high":148.89,"low":145.41,"close":148.07,"volume":2486500,"rsi_14":88.48,"sma_20":140.96,"sma_60":148.65,"sma_120":158.35},{"date":"2025-01-21","open":147.64,"high":148.06,"low":144.94,"close":146.25,"volume":2669400,"rsi_14":81.44,"sma_20":141.74,"sma_60":148.53,"sma_120":158.17},{"date":"2025-01-22","open":144.8,"high":146.03,"low":142.95,"close":143.14,"volume":3310100,"rsi_14":72.05,"sma_20":142.54,"sma_60":148.42,"sma_120":157.92},{"date":"2025-01-23","open":144.29,"high":149.75,"low":144.2,"close":149.63,"volume":2949600,"rsi_14":74.66,"sma_20":143.59,"sma_60":148.45,"sma_120":157.73},{"date":"2025-01-24","open":149.21,"high":151.0,"low":146.6,"close":147.02,"volume":4319400,"rsi_14":66.46,"sma_20":144.47,"sma_60":148.44,"sma_120":157.55},{"date":"2025-01-27","open":148.47,"high":150.16,"low":146.33,"close":147.98,"volume":2291800,"rsi_14":66.17,"sma_20":145.33,"sma_60":148.46,"sma_120":157.45},{"date":"2025-01-28","open":147.98,"high":148.41,"low":144.68,"close":146.08,"volume":2204700,"rsi_14":66.72,"sma_20":146.1,"sma_60":148.55,"sma_120":157.35},{"date":"2025-01-29","open":145.94,"high":148.45,"low":145.52,"close":146.8,"volume":1785400,"rsi_14":66.3,"sma_20":146.88,"sma_60":148.66,"sma_120":157.19},{"date":"2025-01-30","open":150.13,"high":150.34,"low":143.85,"close":145.42,"volume":2084400,"rsi_14":62.46,"sma_20":147.6,"sma_60":148.74,"sma_120":157.03},{"date":"2025-01-31","open":145.63,"high":145.63,"low":140.83,"close":141.29,"volume":2721000,"rsi_14":54.94,"sma_20":147.91,"sma_60":148.78,"sma_120":156.79},{"date":"2025-02-03","open":140.75,"high":144.1,"low":138.77,"close":142.55,"volume":3175800,"rsi_14":50.4,"sma_20":148.19,"sma_60":148.81,"sma_120":156.55},{"date":"2025-02-04","open":142.57,"high":152.68,"low":140.61,"close":152.16,"volume":5832700,"rsi_14":59.64,"sma_20":148.89,"sma_60":148.94,"sma_120":156.39},{"date":"2025-02-05","open":151.09,"high":153.68,"low":150.07,"close":152.54,"volume":3314000,"rsi_14":57.3,"sma_20":149.73,"sma_60":148.97,"sma_120":156.24},{"date":"2025-02-06","open":153.21,"high":154.17,"low":146.22,"close":147.33,"volume":2389000,"rsi_14":50.27,"sma_20":150.25,"sma_60":148.94,"sma_120":156.01},{"date":"2025-02-07","open":147.98,"high":148.06,"low":145.48,"close":145.57,"volume":2377500,"rsi_14":46.98,"sma_20":150.64,"sma_60":148.87,"sma_120":155.76},{"date":"2025-02-10","open":147.08,"high":150.95,"low":146.81,"close":149.12,"volume":2221100,"rsi_14":53.33,"sma_20":151.21,"sma_60":148.84,"sma_120":155.54},{"date":"2025-02-11","open":150.57,"high":152.27,"low":147.53,"close":150.59,"volume":3666900,"rsi_14":58.99,"sma_20":151.64,"sma_60":148.84,"sma_120":155.34},{"date":"2025-02-12","open":149.37,"high":150.41,"low":144.64,"close":144.69,"volume":2510500,"rsi_14":43.95,"sma_20":151.63,"sma_60":148.67,"sma_120":155.15},{"date":"2025-02-13","open":144.49,"high":151.38,"low":142.43,"close":149.42,"volume":3179100,"rsi_14":52.8,"sma_20":151.74,"sma_60":148.61,"sma_120":155.0},{"date":"2025-02-14","open":149.89,"high":153.65,"low":149.89,"close":151.33,"volume":2411800,"rsi_14":53.82,"sma_20":151.95,"sma_60":148.58,"sma_120":154.87},{"date":"2025-02-18","open":151.42,"high":155.59,"low":151.22,"close":154.21,"volume":2859100,"rsi_14":59.06,"sma_20":152.27,"sma_60":148.57,"sma_120":154.74},{"date":"2025-02-19","open":153.85,"high":155.53,"low":152.47,"close":152.77,"volume":2549700,"rsi_14":55.47,"sma_20":152.56,"sma_60":148.53,"sma_120":154.6},{"date":"2025-02-20","open":152.29,"high":155.11,"low":151.17,"close":154.36,"volume":2464500,"rsi_14":58.63,"sma_20":153.09,"sma_60":148.51,"sma_120":154.5},{"date":"2025-02-21","open":153.43,"high":154.46,"low":149.7,"close":149.94,"volume":1996200,"rsi_14":58.29,"sma_20":153.07,"sma_60":148.42,"sma_120":154.37},{"date":"2025-02-24","open":149.94,"high":151.06,"low":146.87,"close":148.93,"volume":3688700,"rsi_14":55.92,"sma_20":153.12,"sma_60":148.32,"sma_120":154.22},{"date":"2025-02-25","open":149.34,"high":150.84,"low":145.62,"close":146.87,"volume":2435600,"rsi_14":42.17,"sma_20":153.02,"sma_60":148.22,"sma_120":153.99},{"date":"2025-02-26","open":147.5,"high":147.5,"low":141.38,"close":142.68,"volume":2281600,"rsi_14":37.56,"sma_20":152.8,"sma_60":148.04,"sma_120":153.77},{"date":"2025-02-27","open":143.47,"high":145.96,"low":142.29,"close":144.32,"volume":2422000,"rsi_14":45.13,"sma_20":152.63,"sma_60":147.92,"sma_120":153.57},{"date":"2025-02-28","open":143.51,"high":146.65,"low":142.26,"close":146.47,"volume":3007800,"rsi_14":50.07,"sma_20":152.64,"sma_60":147.82,"sma_120":153.42},{"date":"2025-03-03","open":147.49,"high":148.97,"low":140.98,"close":142.22,"volume":2714500,"rsi_14":40.45,"sma_20":152.65,"sma_60":147.63,"sma_120":153.25},{"date":"2025-03-04","open":140.02,"high":141.2,"low":136.0,"close":139.09,"volume":3297900,"rsi_14":35.37,"sma_20":152.43,"sma_60":147.41,"sma_120":153.08},{"date":"2025-03-05","open":136.59,"high":137.49,"low":129.51,"close":131.78,"volume":4744900,"rsi_14":34.26,"sma_20":151.34,"sma_60":147.16,"sma_120":152.84},{"date":"2025-03-06","open":130.8,"high":134.72,"low":130.42,"close":134.16,"volume":2462900,"rsi_14":30.47,"sma_20":150.35,"sma_60":146.95,"sma_120":152.66},{"date":"2025-03-07","open":134.46,"high":137.67,"low":133.53,"close":134.15,"volume":2832500,"rsi_14":27.06,"sma_20":149.63,"sma_60":146.73,"sma_120":152.46},{"date":"2025-03-10","open":135.12,"high":136.69,"low":132.36,"close":132.89,"volume":2799300,"rsi_14":20.56,"sma_20":148.94,"sma_60":146.45,"sma_120":152.24},{"date":"2025-03-11","open":134.12,"high":134.85,"low":130.42,"close":131.39,"volume":2750600,"rsi_14":21.02,"sma_20":147.99,"sma_60":146.18,"sma_120":152.02},{"date":"2025-03-12","open":130.44,"high":135.07,"low":130.44,"close":133.73,"volume":2425900,"rsi_14":22.6,"sma_20":147.08,"sma_60":145.93,"sma_120":151.79},{"date":"2025-03-13","open":133.89,"high":136.54,"low":132.36,"close":133.63,"volume":1885300,"rsi_14":25.53,"sma_20":146.47,"sma_60":145.77,"sma_120":151.56},{"date":"2025-03-14","open":133.94,"high":138.15,"low":133.63,"close":137.66,"volume":1708300,"rsi_14":34.5,"sma_20":145.82,"sma_60":145.7,"sma_120":151.35},{"date":"2025-03-17","open":138.19,"high":143.46,"low":138.15,"close":142.55,"volume":2324000,"rsi_14":44.48,"sma_20":145.33,"sma_60":145.83,"sma_120":151.2},{"date":"2025-03-18","open":144.0,"high":145.04,"low":141.11,"close":142.39,"volume":2797800,"rsi_14":49.58,"sma_20":144.67,"sma_60":145.97,"sma_120":151.05},{"date":"2025-03-19","open":142.89,"high":146.89,"low":142.15,"close":145.87,"volume":3591400,"rsi_14":52.1,"sma_20":144.32,"sma_60":146.21,"sma_120":150.94},{"date":"2025-03-20","open":144.37,"high":148.32,"low":144.03,"close":148.19,"volume":3638800,"rsi_14":52.32,"sma_20":144.01,"sma_60":146.55,"sma_120":150.86},{"date":"2025-03-21","open":147.35,"high":148.29,"low":144.19,"close":146.25,"volume":6814000,"rsi_14":55.8,"sma_20":143.82,"sma_60":146.82,"sma_120":150.75},{"date":"2025-03-24","open":147.4,"high":149.66,"low":143.91,"close":145.0,"volume":3087300,"rsi_14":58.96,"sma_20":143.62,"sma_60":147.07,"sma_120":150.62},{"date":"2025-03-25","open":145.88,"high":147.62,"low":144.74,"close":145.4,"volume":3562000,"rsi_14":76.15,"sma_20":143.54,"sma_60":147.3,"sma_120":150.51},{"date":"2025-03-26","open":147.19,"high":150.09,"low":145.66,"close":146.11,"volume":1980900,"rsi_14":74.51,"sma_20":143.72,"sma_60":147.54,"sma_120":150.38},{"date":"2025-03-27","open":145.37,"high":146.0,"low":143.2,"close":143.71,"volume":1579100,"rsi_14":67.86,"sma_20":143.68,"sma_60":147.73,"sma_120":150.23},{"date":"2025-03-28","open":143.37,"high":143.89,"low":139.83,"close":140.54,"volume":1689100,"rsi_14":63.33,"sma_20":143.38,"sma_60":147.87,"sma_120":149.97},{"date":"2025-03-31","open":139.72,"high":142.88,"low":138.97,"close":142.09,"volume":2483400,"rsi_14":68.62,"sma_20":143.37,"sma_60":147.98,"sma_120":149.75},{"date":"2025-04-01","open":142.17,"high":143.32,"low":138.53,"close":143.01,"volume":1898800,"rsi_14":66.99,"sma_20":143.57,"sma_60":148.06,"sma_120":149.53},{"date":"2025-04-02","open":141.27,"high":144.47,"low":140.7,"close":144.24,"volume":1654500,"rsi_14":68.66,"sma_20":144.21,"sma_60":148.15,"sma_120":149.43},{"date":"2025-04-03","open":136.54,"high":137.2,"low":124.53,"close":125.41,"volume":5076200,"rsi_14":35.84,"sma_20":143.77,"sma_60":147.95,"sma_120":149.14},{"date":"2025-04-04","open":121.58,"high":122.89,"low":113.1,"close":118.08,"volume":5833200,"rsi_14":23.22,"sma_20":142.94,"sma_60":147.61,"sma_120":148.78},{"date":"2025-04-07","open":115.17,"high":125.24,"low":112.25,"close":118.65,"volume":4922800,"rsi_14":24.26,"sma_20":142.21,"sma_60":147.26,"sma_120":148.42},{"date":"2025-04-08","open":121.01,"high":123.01,"low":113.44,"close":115.62,"volume":4459700,"rsi_14":16.87,"sma_20":141.4,"sma_60":146.87,"sma_120":148.06},{"date":"2025-04-09","open":112.77,"high":129.81,"low":112.57,"close":128.17,"volume":5604400,"rsi_14":32.09,"sma_20":141.12,"sma_60":146.61,"sma_120":147.84},{"date":"2025-04-10","open":123.93,"high":126.98,"low":115.72,"close":118.53,"volume":3970500,"rsi_14":28.2,"sma_20":140.34,"sma_60":146.15,"sma_120":147.54},{"date":"2025-04-11","open":117.76,"high":120.74,"low":114.83,"close":120.38,"volume":2901200,"rsi_14":30.82,"sma_20":139.46,"sma_60":145.67,"sma_120":147.25},{"date":"2025-04-14","open":123.85,"high":124.3,"low":120.24,"close":121.76,"volume":2709500,"rsi_14":31.87,"sma_20":138.39,"sma_60":145.22,"sma_120":146.97},{"date":"2025-04-15","open":120.97,"high":122.68,"low":118.68,"close":119.21,"volume":2416100,"rsi_14":29.94,"sma_20":137.2,"sma_60":144.72,"sma_120":146.68},{"date":"2025-04-16","open":120.61,"high":124.71,"low":119.69,"close":121.0,"volume":2897300,"rsi_14":32.91,"sma_20":135.93,"sma_60":144.27,"sma_120":146.4},{"date":"2025-04-17","open":122.5,"high":125.74,"low":122.5,"close":124.56,"volume":2387700,"rsi_14":38.05,"sma_20":134.72,"sma_60":143.94,"sma_120":146.18},{"date":"2025-04-21","open":122.18,"high":123.94,"low":120.93,"close":123.59,"volume":2425100,"rsi_14":36.04,"sma_20":133.55,"sma_60":143.48,"sma_120":145.96},{"date":"2025-04-22","open":126.2,"high":128.91,"low":125.04,"close":128.14,"volume":1736200,"rsi_14":39.37,"sma_20":132.69,"sma_60":143.14,"sma_120":145.79},{"date":"2025-04-23","open":131.04,"high":133.24,"low":128.74,"close":130.98,"volume":2996300,"rsi_14":40.72,"sma_20":131.95,"sma_60":142.84,"sma_120":145.65},{"date":"2025-04-24","open":131.93,"high":134.84,"low":130.73,"close":134.14,"volume":3061400,"rsi_14":57.82,"sma_20":131.34,"sma_60":142.62,"sma_120":145.58},{"date":"2025-04-25","open":133.0,"high":134.27,"low":132.43,"close":134.04,"volume":1681100,"rsi_14":66.43,"sma_20":130.84,"sma_60":142.39,"sma_120":145.52},{"date":"2025-04-28","open":134.05,"high":134.96,"low":132.63,"close":134.18,"volume":1868400,"rsi_14":66.13,"sma_20":130.52,"sma_60":142.18,"sma_120":145.46},{"date":"2025-04-29","open":132.92,"high":135.23,"low":132.52,"close":134.89,"volume":1747600,"rsi_14":71.03,"sma_20":130.15,"sma_60":142.06,"sma_120":145.42},{"date":"2025-04-30","open":132.3,"high":134.59,"low":129.71,"close":134.01,"volume":2549300,"rsi_14":58.55,"sma_20":129.69,"sma_60":141.9,"sma_120":145.35},{"date":"2025-05-01","open":134.87,"high":137.89,"low":133.42,"close":134.32,"volume":2053400,"rsi_14":81.83,"sma_20":129.18,"sma_60":141.58,"sma_120":145.26},{"date":"2025-05-02","open":136.39,"high":138.66,"low":133.91,"close":138.05,"volume":1944500,"rsi_14":83.11,"sma_20":129.82,"sma_60":141.31,"sma_120":145.14},{"date":"2025-05-05","open":137.74,"high":141.1,"low":136.89,"close":139.79,"volume":3427400,"rsi_14":83.33,"sma_20":130.94,"sma_60":141.17,"sma_120":145.05},{"date":"2025-05-06","open":141.14,"high":142.73,"low":138.4,"close":140.98,"volume":3304000,"rsi_14":92.4,"sma_20":132.08,"sma_60":141.08,"sma_120":144.98},{"date":"2025-05-07","open":141.6,"high":142.43,"low":139.2,"close":141.11,"volume":3135200,"rsi_14":91.88,"sma_20":133.39,"sma_60":140.93,"sma_120":144.88},{"date":"2025-05-08","open":141.69,"high":148.0,"low":141.69,"close":146.26,"volume":2643800,"rsi_14":92.38,"sma_20":134.32,"sma_60":140.84,"sma_120":144.84},{"date":"2025-05-09","open":148.04,"high":148.55,"low":145.95,"close":147.16,"volume":1567500,"rsi_14":96.18,"sma_20":135.78,"sma_60":140.87,"sma_120":144.77},{"date":"2025-05-12","open":155.03,"high":157.4,"low":152.35,"close":154.23,"volume":3419100,"rsi_14":96.52,"sma_20":137.52,"sma_60":140.93,"sma_120":144.77},{"date":"2025-05-13","open":155.3,"high":160.78,"low":153.81,"close":158.81,"volume":4014500,"rsi_14":96.73,"sma_20":139.42,"sma_60":141.05,"sma_120":144.81},{"date":"2025-05-14","open":157.37,"high":160.47,"low":157.18,"close":159.48,"volume":2291200,"rsi_14":96.43,"sma_20":141.48,"sma_60":141.12,"sma_120":144.84},{"date":"2025-05-15","open":157.04,"high":161.43,"low":156.9,"close":161.2,"volume":2300000,"rsi_14":96.96,"sma_20":143.55,"sma_60":141.26,"sma_120":144.9},{"date":"2025-05-16","open":161.6,"high":161.6,"low":158.81,"close":160.06,"volume":2836100,"rsi_14":93.25,"sma_20":145.37,"sma_60":141.36,"sma_120":144.94},{"date":"2025-05-19","open":158.93,"high":159.98,"low":156.73,"close":158.26,"volume":1987500,"rsi_14":87.67,"sma_20":147.14,"sma_60":141.5,"sma_120":144.96},{"date":"2025-05-20","open":158.14,"high":159.3,"low":157.16,"close":157.54,"volume":1431700,"rsi_14":88.12,"sma_20":148.65,"sma_60":141.65,"sma_120":144.99},{"date":"2025-05-21","open":155.9,"high":156.69,"low":153.62,"close":153.69,"volume":2832200,"rsi_14":76.24,"sma_20":149.77,"sma_60":141.75,"sma_120":144.99},{"date":"2025-05-22","open":153.01,"high":157.5,"low":151.68,"close":155.84,"volume":2365400,"rsi_14":75.12,"sma_20":150.84,"sma_60":141.96,"sma_120":145.0},{"date":"2025-05-23","open":154.42,"high":157.03,"low":154.42,"close":156.06,"volume":1576800,"rsi_14":73.94,"sma_20":151.92,"sma_60":142.15,"sma_120":145.03},{"date":"2025-05-27","open":157.19,"high":160.07,"low":155.9,"close":159.21,"volume":2480000,"rsi_14":75.43,"sma_20":153.16,"sma_60":142.35,"sma_120":145.09},{"date":"2025-05-28","open":160.13,"high":160.14,"low":155.29,"close":155.57,"volume":1513600,"rsi_14":68.06,"sma_20":154.17,"sma_60":142.56,"sma_120":145.1},{"date":"2025-05-29","open":154.97,"high":157.0,"low":153.36,"close":156.85,"volume":1961200,"rsi_14":64.39,"sma_20":155.3,"sma_60":142.85,"sma_120":145.13},{"date":"2025-05-30","open":156.71,"high":158.2,"low":156.08,"close":157.65,"volume":4475400,"rsi_14":64.29,"sma_20":156.45,"sma_60":143.28,"sma_120":145.22},{"date":"2025-06-02","open":160.76,"high":160.76,"low":153.03,"close":155.7,"volume":2960500,"rsi_14":51.04,"sma_20":157.31,"sma_60":143.63,"sma_120":145.29},{"date":"2025-06-03","open":156.07,"high":160.6,"low":154.8,"close":158.86,"volume":2004700,"rsi_14":48.43,"sma_20":158.24,"sma_60":144.04,"sma_120":145.38},{"date":"2025-06-04","open":158.31,"high":159.67,"low":153.8,"close":153.94,"volume":2582200,"rsi_14":39.76,"sma_20":158.86,"sma_60":144.38,"sma_120":145.42},{"date":"2025-06-05","open":154.67,"high":156.12,"low":152.94,"close":155.17,"volume":1532900,"rsi_14":38.78,"sma_20":159.54,"sma_60":144.78,"sma_120":145.48},{"date":"2025-06-06","open":156.07,"high":158.46,"low":155.52,"close":157.05,"volume":1351700,"rsi_14":43.81,"sma_20":160.04,"sma_60":145.16,"sma_120":145.54},{"date":"2025-06-09","open":158.68,"high":159.21,"low":156.67,"close":157.19,"volume":1895800,"rsi_14":46.73,"sma_20":160.51,"sma_60":145.55,"sma_120":145.66},{"date":"2025-06-10","open":158.81,"high":161.4,"low":158.39,"close":159.52,"volume":1976000,"rsi_14":51.72,"sma_20":160.74,"sma_60":145.91,"sma_120":145.8},{"date":"2025-06-11","open":161.28,"high":162.81,"low":159.44,"close":161.5,"volume":2019200,"rsi_14":63.53,"sma_20":160.83,"sma_60":146.21,"sma_120":146.02},{"date":"2025-06-12","open":159.58,"high":161.99,"low":158.56,"close":161.9,"volume":1726000,"rsi_14":61.18,"sma_20":160.91,"sma_60":146.53,"sma_120":146.25},{"date":"2025-06-13","open":161.48,"high":163.52,"low":160.71,"close":162.96,"volume":2705100,"rsi_14":62.35,"sma_20":160.95,"sma_60":146.81,"sma_120":146.51},{"date":"2025-06-16","open":161.45,"high":164.55,"low":160.48,"close":163.58,"volume":2885800,"rsi_14":58.59,"sma_20":161.08,"sma_60":147.06,"sma_120":146.8},{"date":"2025-06-17","open":165.13,"high":168.05,"low":163.06,"close":166.82,"volume":3850800,"rsi_14":72.5,"sma_20":161.47,"sma_60":147.39,"sma_120":147.11},{"date":"2025-06-18","open":166.28,"high":168.05,"low":164.07,"close":164.21,"volume":2593700,"rsi_14":63.97,"sma_20":161.77,"sma_60":147.7,"sma_120":147.39},{"date":"2025-06-20","open":164.4,"high":166.67,"low":163.96,"close":165.87,"volume":6556500,"rsi_14":65.12,"sma_20":162.39,"sma_60":148.04,"sma_120":147.67},{"date":"2025-06-23","open":167.31,"high":167.43,"low":162.55,"close":163.41,"volume":3356800,"rsi_14":63.92,"sma_20":162.78,"sma_60":148.32,"sma_120":147.93},{"date":"2025-06-24","open":161.44,"high":164.06,"low":160.26,"close":162.12,"volume":2875800,"rsi_14":56.3,"sma_20":163.08,"sma_60":148.62,"sma_120":148.17},{"date":"2025-06-25","open":161.96,"high":163.98,"low":161.34,"close":162.51,"volume":2006900,"rsi_14":70.12,"sma_20":163.25,"sma_60":148.98,"sma_120":148.42},{"date":"2025-06-26","open":163.45,"high":165.57,"low":162.59,"close":164.3,"volume":1711300,"rsi_14":70.88,"sma_20":163.7,"sma_60":149.34,"sma_120":148.66},{"date":"2025-06-27","open":162.97,"high":164.62,"low":161.34,"close":164.2,"volume":8636600,"rsi_14":67.79,"sma_20":164.07,"sma_60":149.69,"sma_120":148.87},{"date":"2025-06-30","open":163.52,"high":164.86,"low":162.44,"close":162.92,"volume":1660900,"rsi_14":63.49,"sma_20":164.34,"sma_60":149.99,"sma_120":149.07},{"date":"2025-07-01","open":163.17,"high":168.19,"low":162.44,"close":166.69,"volume":1949300,"rsi_14":65.82,"sma_20":164.9,"sma_60":150.68,"sma_120":149.31},{"date":"2025-07-02","open":168.18,"high":171.11,"low":166.91,"close":171.11,"volume":1556900,"rsi_14":69.14,"sma_20":165.53,"sma_60":151.57,"sma_120":149.59},{"date":"2025-07-03","open":169.95,"high":173.47,"low":169.68,"close":172.67,"volume":1135900,"rsi_14":70.5,"sma_20":166.48,"sma_60":152.47,"sma_120":149.87},{"date":"2025-07-07","open":171.6,"high":174.09,"low":171.07,"close":173.06,"volume":1692400,"rsi_14":69.73,"sma_20":167.39,"sma_60":153.44,"sma_120":150.15},{"date":"2025-07-08","open":173.32,"high":177.09,"low":173.08,"close":176.48,"volume":2426300,"rsi_14":72.71,"sma_20":168.38,"sma_60":154.25,"sma_120":150.43},{"date":"2025-07-09","open":176.48,"high":177.3,"low":174.61,"close":175.83,"volume":1976200,"rsi_14":67.46,"sma_20":169.33,"sma_60":155.21,"sma_120":150.68},{"date":"2025-07-10","open":175.69,"high":179.59,"low":174.17,"close":178.76,"volume":3765800,"rsi_14":77.85,"sma_20":170.31,"sma_60":156.19,"sma_120":150.93},{"date":"2025-07-11","open":178.26,"high":178.59,"low":175.82,"close":176.41,"volume":4388200,"rsi_14":69.64,"sma_20":171.07,"sma_60":157.11,"sma_120":151.17},{"date":"2025-07-14","open":174.48,"high":175.17,"low":170.65,"close":172.26,"volume":2732200,"rsi_14":65.52,"sma_20":171.6,"sma_60":158.0,"sma_120":151.36},{"date":"2025-07-15","open":172.48,"high":173.88,"low":171.21,"close":172.25,"volume":1784900,"rsi_14":68.61,"sma_20":172.08,"sma_60":158.86,"sma_120":151.56},{"date":"2025-07-16","open":173.01,"high":173.75,"low":168.19,"close":169.06,"volume":2585000,"rsi_14":60.92,"sma_20":172.35,"sma_60":159.6,"sma_120":151.77},{"date":"2025-07-17","open":169.54,"high":171.33,"low":169.12,"close":170.83,"volume":1619700,"rsi_14":60.88,"sma_20":172.56,"sma_60":160.39,"sma_120":151.94},{"date":"2025-07-18","open":173.26,"high":174.91,"low":170.87,"close":170.87,"volume":2623700,"rsi_14":61.15,"sma_20":172.9,"sma_60":161.11,"sma_120":152.12},{"date":"2025-07-21","open":171.63,"high":173.08,"low":170.61,"close":171.52,"volume":1458100,"rsi_14":64.68,"sma_20":173.19,"sma_60":161.78,"sma_120":152.31},{"date":"2025-07-22","open":171.45,"high":173.47,"low":171.09,"close":171.89,"volume":1431300,"rsi_14":60.04,"sma_20":173.62,"sma_60":162.41,"sma_120":152.51},{"date":"2025-07-23","open":172.39,"high":174.34,"low":171.66,"close":174.13,"volume":1798200,"rsi_14":56.37,"sma_20":174.23,"sma_60":163.08,"sma_120":152.73},{"date":"2025-07-24","open":171.63,"high":173.18,"low":166.85,"close":168.02,"volume":2607300,"rsi_14":41.78,"sma_20":174.51,"sma_60":163.64,"sma_120":152.91},{"date":"2025-07-25","open":168.77,"high":169.9,"low":167.07,"close":168.28,"volume":1287700,"rsi_14":41.49,"sma_20":174.72,"sma_60":164.2,"sma_120":153.13},{"date":"2025-07-28","open":169.38,"high":171.6,"low":168.57,"close":171.44,"volume":1100100,"rsi_14":40.98,"sma_20":175.08,"sma_60":164.82,"sma_120":153.36},{"date":"2025-07-29","open":171.4,"high":171.65,"low":169.19,"close":171.58,"volume":1296100,"rsi_14":43.24,"sma_20":175.55,"sma_60":165.45,"sma_120":153.51},{"date":"2025-07-30","open":169.99,"high":170.2,"low":165.73,"close":167.03,"volume":1494600,"rsi_14":30.9,"sma_20":175.59,"sma_60":165.93,"sma_120":153.62},{"date":"2025-07-31","open":166.59,"high":168.14,"low":165.46,"close":166.45,"volume":1340600,"rsi_14":32.88,"sma_20":175.38,"sma_60":166.38,"sma_120":153.78},{"date":"2025-08-01","open":164.12,"high":164.31,"low":161.16,"close":161.9,"volume":1385300,"rsi_14":32.39,"sma_20":174.85,"sma_60":166.73,"sma_120":153.9},{"date":"2025-08-04","open":162.75,"high":165.07,"low":162.12,"close":164.27,"volume":2068400,"rsi_14":37.68,"sma_20":174.43,"sma_60":167.12,"sma_120":154.02},{"date":"2025-08-05","open":165.75,"high":166.35,"low":161.86,"close":165.21,"volume":1923300,"rsi_14":44.01,"sma_20":173.88,"sma_60":167.44,"sma_120":154.14},{"date":"2025-08-06","open":165.94,"high":166.56,"low":157.32,"close":158.87,"volume":2755500,"rsi_14":32.49,"sma_20":173.04,"sma_60":167.63,"sma_120":154.25},{"date":"2025-08-07","open":160.66,"high":161.38,"low":157.89,"close":157.96,"volume":1587800,"rsi_14":31.53,"sma_20":172.0,"sma_60":167.68,"sma_120":154.31},{"date":"2025-08-08","open":158.66,"high":159.58,"low":156.77,"close":157.31,"volume":1278200,"rsi_14":29.58,"sma_20":171.05,"sma_60":167.65,"sma_120":154.35},{"date":"2025-08-11","open":158.9,"high":159.25,"low":154.61,"close":155.11,"volume":1784200,"rsi_14":27.03,"sma_20":170.2,"sma_60":167.57,"sma_120":154.34},{"date":"2025-08-12","open":156.49,"high":158.07,"low":155.07,"close":155.62,"volume":2291800,"rsi_14":23.28,"sma_20":169.37,"sma_60":167.47,"sma_120":154.37},{"date":"2025-08-13","open":155.51,"high":158.28,"low":154.53,"close":158.18,"volume":2072000,"rsi_14":34.49,"sma_20":168.84,"sma_60":167.43,"sma_120":154.39},{"date":"2025-08-14","open":157.13,"high":159.01,"low":155.52,"close":158.76,"volume":1373000,"rsi_14":35.18,"sma_20":168.25,"sma_60":167.43,"sma_120":154.47},{"date":"2025-08-15","open":158.91,"high":159.88,"low":157.98,"close":158.78,"volume":1831400,"rsi_14":27.75,"sma_20":167.65,"sma_60":167.44,"sma_120":154.55},{"date":"2025-08-18","open":157.83,"high":159.37,"low":157.34,"close":159.1,"volume":1487800,"rsi_14":26.97,"sma_20":167.04,"sma_60":167.54,"sma_120":154.65},{"date":"2025-08-19","open":158.79,"high":161.72,"low":158.25,"close":160.77,"volume":2155200,"rsi_14":37.08,"sma_20":166.5,"sma_60":167.63,"sma_120":154.8},{"date":"2025-08-20","open":161.23,"high":163.89,"low":160.66,"close":163.07,"volume":1540100,"rsi_14":41.47,"sma_20":165.91,"sma_60":167.74,"sma_120":154.95},{"date":"2025-08-21","open":162.27,"high":163.32,"low":160.39,"close":162.2,"volume":1299700,"rsi_14":48.65,"sma_20":165.59,"sma_60":167.79,"sma_120":155.07},{"date":"2025-08-22","open":162.96,"high":168.24,"low":162.34,"close":168.04,"volume":1734000,"rsi_14":55.76,"sma_20":165.56,"sma_60":167.99,"sma_120":155.28},{"date":"2025-08-25","open":167.89,"high":169.93,"low":167.48,"close":169.32,"volume":1476900,"rsi_14":56.35,"sma_20":165.43,"sma_60":168.2,"sma_120":155.52},{"date":"2025-08-26","open":168.15,"high":170.69,"low":167.41,"close":170.63,"volume":3153900,"rsi_14":76.96,"sma_20":165.33,"sma_60":168.41,"sma_120":155.84},{"date":"2025-08-27","open":170.38,"high":175.59,"low":170.19,"close":174.94,"volume":1820500,"rsi_14":84.15,"sma_20":165.69,"sma_60":168.73,"sma_120":156.18},{"date":"2025-08-28","open":175.42,"high":176.35,"low":172.55,"close":176.33,"volume":1844100,"rsi_14":87.34,"sma_20":166.14,"sma_60":169.02,"sma_120":156.53},{"date":"2025-08-29","open":176.8,"high":178.42,"low":175.23,"close":176.73,"volume":1753800,"rsi_14":96.15,"sma_20":166.85,"sma_60":169.4,"sma_120":156.89},{"date":"2025-09-02","open":175.89,"high":177.25,"low":174.95,"close":177.16,"volume":2245600,"rsi_14":96.14,"sma_20":167.46,"sma_60":169.76,"sma_120":157.27},{"date":"2025-09-03","open":177.01,"high":180.46,"low":174.41,"close":176.03,"volume":1751400,"rsi_14":90.48,"sma_20":167.97,"sma_60":170.08,"sma_120":157.62},{"date":"2025-09-04","open":176.68,"high":177.14,"low":175.2,"close":176.01,"volume":1494000,"rsi_14":90.13,"sma_20":168.79,"sma_60":170.39,"sma_120":157.97},{"date":"2025-09-05","open":175.54,"high":177.49,"low":174.11,"close":177.29,"volume":1696300,"rsi_14":90.7,"sma_20":169.73,"sma_60":170.68,"sma_120":158.29},{"date":"2025-09-08","open":176.94,"high":178.23,"low":173.96,"close":178.18,"volume":2006800,"rsi_14":90.94,"sma_20":170.75,"sma_60":170.96,"sma_120":158.59},{"date":"2025-09-09","open":179.36,"high":183.19,"low":175.52,"close":180.14,"volume":2307700,"rsi_14":91.05,"sma_20":171.98,"sma_60":171.26,"sma_120":158.9},{"date":"2025-09-10","open":179.96,"high":181.71,"low":174.48,"close":178.68,"volume":1800200,"rsi_14":84.58,"sma_20":173.11,"sma_60":171.52,"sma_120":159.16},{"date":"2025-09-11","open":179.26,"high":180.69,"low":177.66,"close":179.29,"volume":1265800,"rsi_14":88.28,"sma_20":174.14,"sma_60":171.78,"sma_120":159.42},{"date":"2025-09-12","open":179.96,"high":180.49,"low":176.85,"close":177.29,"volume":1500300,"rsi_14":75.03,"sma_20":175.03,"sma_60":171.95,"sma_120":159.67},{"date":"2025-09-15","open":177.12,"high":178.92,"low":175.91,"close":176.95,"volume":1765400,"rsi_14":71.77,"sma_20":175.91,"sma_60":172.15,"sma_120":159.93},{"date":"2025-09-16","open":178.27,"high":181.47,"low":177.01,"close":179.95,"volume":2250000,"rsi_14":74.26,"sma_20":176.93,"sma_60":172.39,"sma_120":160.21},{"date":"2025-09-17","open":179.79,"high":182.99,"low":179.04,"close":181.62,"volume":1885800,"rsi_14":70.15,"sma_20":177.94,"sma_60":172.69,"sma_120":160.5},{"date":"2025-09-18","open":182.91,"high":182.91,"low":179.01,"close":181.96,"volume":1570600,"rsi_14":68.14,"sma_20":178.91,"sma_60":173.02,"sma_120":160.82},{"date":"2025-09-19","open":182.23,"high":182.65,"low":179.83,"close":182.38,"volume":6246900,"rsi_14":68.18,"sma_20":179.93,"sma_60":173.35,"sma_120":161.16},{"date":"2025-09-22","open":182.5,"high":185.57,"low":182.18,"close":184.14,"volume":1783100,"rsi_14":70.69,"sma_20":180.75,"sma_60":173.67,"sma_120":161.51},{"date":"2025-09-23","open":184.63,"high":189.41,"low":184.06,"close":187.7,"volume":1787500,"rsi_14":80.23,"sma_20":181.68,"sma_60":174.07,"sma_120":161.88},{"date":"2025-09-24","open":188.33,"high":191.69,"low":187.83,"close":189.9,"volume":1526600,"rsi_14":82.33,"sma_20":182.66,"sma_60":174.52,"sma_120":162.25},{"date":"2025-09-25","open":189.9,"high":193.44,"low":188.89,"close":193.18,"volume":1811300,"rsi_14":83.84,"sma_20":183.59,"sma_60":174.96,"sma_120":162.82},{"date":"2025-09-26","open":194.71,"high":198.26,"low":193.8,"close":195.39,"volume":2042700,"rsi_14":84.69,"sma_20":184.56,"sma_60":175.36,"sma_120":163.46},{"date":"2025-09-29","open":195.04,"high":195.15,"low":191.27,"close":193.21,"volume":1402100,"rsi_14":76.11,"sma_20":185.4,"sma_60":175.7,"sma_120":164.09},{"date":"2025-09-30","open":191.55,"high":192.39,"low":188.12,"close":189.54,"volume":1532100,"rsi_14":69.95,"sma_20":186.03,"sma_60":175.97,"sma_120":164.71},{"date":"2025-10-01","open":188.9,"high":190.27,"low":187.91,"close":189.12,"volume":1265100,"rsi_14":68.18,"sma_20":186.69,"sma_60":176.18,"sma_120":165.21},{"date":"2025-10-02","open":187.86,"high":189.74,"low":186.28,"close":189.05,"volume":1642800,"rsi_14":73.41,"sma_20":187.36,"sma_60":176.4,"sma_120":165.8},{"date":"2025-10-03","open":192.01,"high":195.45,"low":189.94,"close":189.94,"volume":1968700,"rsi_14":75.29,"sma_20":188.0,"sma_60":176.58,"sma_120":166.38},{"date":"2025-10-06","open":190.41,"high":193.83,"low":189.98,"close":190.31,"volume":1013200,"rsi_14":72.47,"sma_20":188.62,"sma_60":176.8,"sma_120":166.96},{"date":"2025-10-07","open":189.52,"high":190.28,"low":184.69,"close":188.36,"volume":1352300,"rsi_14":64.46,"sma_20":189.03,"sma_60":177.07,"sma_120":167.53},{"date":"2025-10-08","open":187.83,"high":187.99,"low":184.9,"close":185.58,"volume":2416700,"rsi_14":57.02,"sma_20":189.39,"sma_60":177.29,"sma_120":168.07},{"date":"2025-10-09","open":186.57,"high":187.72,"low":183.53,"close":184.45,"volume":1284000,"rsi_14":53.9,"sma_20":189.65,"sma_60":177.54,"sma_120":168.57},{"date":"2025-10-10","open":182.91,"high":184.57,"low":177.72,"close":177.89,"volume":1678400,"rsi_14":40.0,"sma_20":189.68,"sma_60":177.65,"sma_120":169.02},{"date":"2025-10-13","open":180.7,"high":182.02,"low":179.34,"close":180.36,"volume":1095500,"rsi_14":37.83,"sma_20":189.85,"sma_60":177.81,"sma_120":169.46},{"date":"2025-10-14","open":178.4,"high":183.0,"low":178.24,"close":180.08,"volume":1389600,"rsi_14":32.64,"sma_20":189.86,"sma_60":177.94,"sma_120":169.86},{"date":"2025-10-15","open":181.59,"high":182.34,"low":178.89,"close":180.78,"volume":1882600,"rsi_14":25.85,"sma_20":189.82,"sma_60":178.09,"sma_120":170.25},{"date":"2025-10-16","open":182.23,"high":182.23,"low":177.33,"close":178.14,"volume":1193700,"rsi_14":16.96,"sma_20":189.62,"sma_60":178.15,"sma_120":170.61},{"date":"2025-10-17","open":180.32,"high":182.42,"low":178.17,"close":181.41,"volume":1954300,"rsi_14":28.29,"sma_20":189.57,"sma_60":178.37,"sma_120":171.0},{"date":"2025-10-20","open":181.86,"high":184.19,"low":181.62,"close":183.18,"volume":957900,"rsi_14":37.42,"sma_20":189.52,"sma_60":178.61,"sma_120":171.4},{"date":"2025-10-21","open":183.02,"high":183.6,"low":179.58,"close":179.84,"volume":1282300,"rsi_14":33.54,"sma_20":189.12,"sma_60":178.75,"sma_120":171.78},{"date":"2025-10-22","open":181.02,"high":185.69,"low":178.77,"close":185.41,"volume":1709800,"rsi_14":44.6,"sma_20":188.89,"sma_60":178.96,"sma_120":172.21},{"date":"2025-10-23","open":186.94,"high":194.06,"low":186.82,"close":192.71,"volume":1931400,"rsi_14":53.46,"sma_20":188.87,"sma_60":179.38,"sma_120":172.66},{"date":"2025-10-24","open":193.62,"high":195.49,"low":192.72,"close":192.96,"volume":1233200,"rsi_14":53.32,"sma_20":188.75,"sma_60":179.82,"sma_120":173.1},{"date":"2025-10-27","open":193.46,"high":194.28,"low":191.12,"close":192.97,"volume":2622200,"rsi_14":56.06,"sma_20":188.74,"sma_60":180.33,"sma_120":173.53},{"date":"2025-10-28","open":191.4,"high":192.89,"low":188.77,"close":189.02,"volume":1171000,"rsi_14":54.39,"sma_20":188.71,"sma_60":180.73,"sma_120":173.93},{"date":"2025-10-29","open":188.39,"high":194.18,"low":187.16,"close":192.5,"volume":1624500,"rsi_14":59.68,"sma_20":188.88,"sma_60":181.18,"sma_120":174.31},{"date":"2025-10-30","open":193.18,"high":197.32,"low":192.25,"close":192.38,"volume":1697200,"rsi_14":70.62,"sma_20":189.05,"sma_60":181.73,"sma_120":174.68},{"date":"2025-10-31","open":192.94,"high":193.24,"low":190.12,"close":191.68,"volume":1539000,"rsi_14":66.95,"sma_20":189.14,"sma_60":182.29,"sma_120":174.99},{"date":"2025-11-03","open":191.53,"high":193.27,"low":190.25,"close":192.54,"volume":1443200,"rsi_14":68.34,"sma_20":189.25,"sma_60":182.87,"sma_120":175.26},{"date":"2025-11-04","open":176.13,"high":184.13,"low":172.1,"close":180.73,"volume":5838700,"rsi_14":49.95,"sma_20":188.86,"sma_60":183.29,"sma_120":175.43},{"date":"2025-11-05","open":181.72,"high":186.51,"low":180.96,"close":183.09,"volume":2092700,"rsi_14":55.52,"sma_20":188.74,"sma_60":183.74,"sma_120":175.6},{"date":"2025-11-06","open":184.51,"high":192.68,"low":184.51,"close":189.52,"volume":3079300,"rsi_14":58.45,"sma_20":189.0,"sma_60":184.26,"sma_120":175.84},{"date":"2025-11-07","open":190.88,"high":193.8,"low":188.39,"close":190.55,"volume":2174200,"rsi_14":57.8,"sma_20":189.64,"sma_60":184.78,"sma_120":176.11},{"date":"2025-11-10","open":190.12,"high":195.46,"low":188.37,"close":193.1,"volume":2269100,"rsi_14":64.28,"sma_20":190.29,"sma_60":185.35,"sma_120":176.4},{"date":"2025-11-11","open":194.52,"high":198.37,"low":194.14,"close":196.81,"volume":2132900,"rsi_14":62.78,"sma_20":191.14,"sma_60":185.98,"sma_120":176.76},{"date":"2025-11-12","open":196.33,"high":198.89,"low":193.09,"close":193.63,"volume":2506100,"rsi_14":51.14,"sma_20":191.79,"sma_60":186.52,"sma_120":177.07},{"date":"2025-11-13","open":193.96,"high":196.09,"low":190.5,"close":191.35,"volume":2217900,"rsi_14":48.1,"sma_20":192.46,"sma_60":187.0,"sma_120":177.37},{"date":"2025-11-14","open":193.38,"high":198.94,"low":192.12,"close":196.66,"volume":1714400,"rsi_14":53.86,"sma_20":193.24,"sma_60":187.58,"sma_120":177.68},{"date":"2025-11-17","open":195.58,"high":196.06,"low":192.06,"close":192.72,"volume":1984000,"rsi_14":53.87,"sma_20":193.72,"sma_60":188.0,"sma_120":177.99},{"date":"2025-11-18","open":192.37,"high":196.35,"low":191.76,"close":196.3,"volume":1545300,"rsi_14":53.96,"sma_20":194.56,"sma_60":188.46,"sma_120":178.33},{"date":"2025-11-19","open":190.99,"high":193.93,"low":188.29,"close":193.26,"volume":2076800,"rsi_14":49.9,"sma_20":194.91,"sma_60":188.82,"sma_120":178.62},{"date":"2025-11-20","open":193.36,"high":195.67,"low":185.25,"close":185.7,"volume":2983600,"rsi_14":44.09,"sma_20":194.5,"sma_60":188.99,"sma_120":178.86},{"date":"2025-11-21","open":185.72,"high":189.85,"low":184.4,"close":188.42,"volume":1914500,"rsi_14":45.79,"sma_20":194.22,"sma_60":189.18,"sma_120":179.1},{"date":"2025-11-24","open":187.35,"high":189.54,"low":184.29,"close":187.98,"volume":2533400,"rsi_14":56.42,"sma_20":193.92,"sma_60":189.35,"sma_120":179.37},{"date":"2025-11-25","open":186.62,"high":188.99,"low":184.98,"close":187.8,"volume":1594400,"rsi_14":54.01,"sma_20":193.81,"sma_60":189.52,"sma_120":179.64},{"date":"2025-11-26","open":187.79,"high":191.26,"low":187.56,"close":189.52,"volume":1253600,"rsi_14":48.86,"sma_20":193.61,"sma_60":189.73,"sma_120":179.9},{"date":"2025-11-28","open":190.89,"high":193.73,"low":190.71,"close":191.49,"volume":1020900,"rsi_14":49.97,"sma_20":193.52,"sma_60":189.97,"sma_120":180.18},{"date":"2025-12-01","open":191.88,"high":195.88,"low":191.88,"close":193.87,"volume":1703500,"rsi_14":49.75,"sma_20":193.58,"sma_60":190.24,"sma_120":180.46},{"date":"2025-12-02","open":192.4,"high":192.43,"low":187.58,"close":190.47,"volume":1911700,"rsi_14":41.42,"sma_20":193.42,"sma_60":190.43,"sma_120":180.69},{"date":"2025-12-03","open":191.03,"high":191.76,"low":186.28,"close":187.24,"volume":2415900,"rsi_14":41.38,"sma_20":193.71,"sma_60":190.53,"sma_120":180.9},{"date":"2025-12-04","open":186.43,"high":189.48,"low":185.47,"close":187.95,"volume":2103000,"rsi_14":44.69,"sma_20":193.9,"sma_60":190.68,"sma_120":181.1},{"date":"2025-12-05","open":187.71,"high":191.29,"low":187.71,"close":188.33,"volume":1441800,"rsi_14":37.13,"sma_20":193.79,"sma_60":190.81,"sma_120":181.29},{"date":"2025-12-08","open":186.21,"high":189.36,"low":184.76,"close":187.47,"volume":2258600,"rsi_14":40.6,"sma_20":193.59,"sma_60":190.97,"sma_120":181.46},{"date":"2025-12-09","open":187.53,"high":189.95,"low":186.4,"close":188.52,"volume":1808500,"rsi_14":35.68,"sma_20":193.31,"sma_60":191.15,"sma_120":181.65},{"date":"2025-12-10","open":188.62,"high":190.2,"low":185.35,"close":189.09,"volume":2782600,"rsi_14":42.32,"sma_20":192.87,"sma_60":191.29,"sma_120":181.84},{"date":"2025-12-11","open":186.55,"high":188.17,"low":184.46,"close":184.95,"volume":2603200,"rsi_14":48.42,"sma_20":192.38,"sma_60":191.33,"sma_120":182.01},{"date":"2025-12-12","open":185.73,"high":186.01,"low":182.0,"close":183.62,"volume":2419200,"rsi_14":39.27,"sma_20":191.94,"sma_60":191.34,"sma_120":182.18},{"date":"2025-12-15","open":182.87,"high":183.67,"low":181.89,"close":183.37,"volume":2402800,"rsi_14":39.59,"sma_20":191.21,"sma_60":191.34,"sma_120":182.34},{"date":"2025-12-16","open":181.88,"high":183.03,"low":173.22,"close":174.75,"volume":2889200,"rsi_14":28.67,"sma_20":190.25,"sma_60":191.17,"sma_120":182.42},{"date":"2025-12-17","open":175.24,"high":175.48,"low":170.86,"close":172.48,"volume":3050900,"rsi_14":22.65,"sma_20":189.0,"sma_60":190.89,"sma_120":182.48},{"date":"2025-12-18","open":171.41,"high":172.36,"low":165.2,"close":166.17,"volume":2888600,"rsi_14":14.34,"sma_20":187.63,"sma_60":190.48,"sma_120":182.5},{"date":"2025-12-19","open":166.44,"high":168.56,"low":165.34,"close":166.37,"volume":6618000,"rsi_14":8.75,"sma_20":186.65,"sma_60":190.01,"sma_120":182.48},{"date":"2025-12-22","open":167.94,"high":168.82,"low":162.74,"close":162.86,"volume":1999800,"rsi_14":8.72,"sma_20":185.36,"sma_60":189.44,"sma_120":182.4},{"date":"2025-12-23","open":163.36,"high":165.02,"low":162.32,"close":164.48,"volume":2380600,"rsi_14":14.23,"sma_20":184.17,"sma_60":188.94,"sma_120":182.32},{"date":"2025-12-24","open":163.63,"high":164.39,"low":162.55,"close":163.81,"volume":996200,"rsi_14":12.01,"sma_20":182.96,"sma_60":188.49,"sma_120":182.23},{"date":"2025-12-26","open":163.1,"high":163.96,"low":161.45,"close":161.8,"volume":1262300,"rsi_14":10.3,"sma_20":181.55,"sma_60":188.02,"sma_120":182.1},{"date":"2025-12-29","open":162.88,"high":163.09,"low":160.74,"close":161.71,"volume":1847500,"rsi_14":10.54,"sma_20":180.05,"sma_60":187.54,"sma_120":181.97},{"date":"2025-12-30","open":162.69,"high":162.9,"low":160.94,"close":161.93,"volume":1224000,"rsi_14":8.18,"sma_20":178.43,"sma_60":187.05,"sma_120":181.81},{"date":"2025-12-31","open":162.19,"high":162.27,"low":160.06,"close":160.75,"volume":1323800,"rsi_14":6.28,"sma_20":176.93,"sma_60":186.53,"sma_120":181.67},{"date":"2026-01-02","open":160.97,"high":163.45,"low":160.45,"close":163.23,"volume":1409400,"rsi_14":14.69,"sma_20":175.71,"sma_60":186.09,"sma_120":181.58},{"date":"2026-01-05","open":171.15,"high":175.65,"low":169.52,"close":172.92,"volume":5033200,"rsi_14":36.32,"sma_20":174.95,"sma_60":185.86,"sma_120":181.58},{"date":"2026-01-06","open":173.11,"high":173.65,"low":168.26,"close":168.45,"volume":2378700,"rsi_14":32.79,"sma_20":173.95,"sma_60":185.58,"sma_120":181.56},{"date":"2026-01-07","open":171.36,"high":174.61,"low":166.74,"close":170.52,"volume":2730700,"rsi_14":44.25,"sma_20":173.09,"sma_60":185.44,"sma_120":181.55},{"date":"2026-01-08","open":170.76,"high":176.76,"low":169.57,"close":175.02,"volume":2409300,"rsi_14":53.26,"sma_20":172.41,"sma_60":185.33,"sma_120":181.57},{"date":"2026-01-09","open":175.96,"high":176.73,"low":172.36,"close":174.13,"volume":2588900,"rsi_14":61.86,"sma_20":171.65,"sma_60":185.22,"sma_120":181.58},{"date":"2026-01-12","open":173.89,"high":175.27,"low":171.99,"close":173.51,"volume":2096200,"rsi_14":60.49,"sma_20":171.07,"sma_60":185.08,"sma_120":181.58},{"date":"2026-01-13","open":173.68,"high":177.02,"low":172.38,"close":173.82,"volume":2546500,"rsi_14":67.78,"sma_20":170.58,"sma_60":184.99,"sma_120":181.57},{"date":"2026-01-14","open":174.15,"high":181.31,"low":173.97,"close":179.0,"volume":2825700,"rsi_14":71.12,"sma_20":170.35,"sma_60":184.94,"sma_120":181.65},{"date":"2026-01-15","open":177.26,"high":177.71,"low":174.96,"close":175.54,"volume":2004500,"rsi_14":65.77,"sma_20":170.39,"sma_60":184.79,"sma_120":181.7},{"date":"2026-01-16","open":175.15,"high":176.68,"low":172.94,"close":173.6,"volume":1627498,"rsi_14":34.35,"sma_20":192.61,"sma_60":189.67,"sma_120":180.03},{"date":"2026-01-20","open":174.65,"high":175.68,"low":172.04,"close":172.86,"volume":1302200,"rsi_14":64.77,"sma_20":170.79,"sma_60":184.44,"sma_120":181.7},{"date":"2026-01-21","open":176.34,"high":180.46,"low":175.17,"close":175.43,"volume":2389100,"rsi_14":66.84,"sma_20":171.25,"sma_60":184.13,"sma_120":181.76},{"date":"2026-01-22","open":174.44,"high":175.89,"low":172.29,"close":173.73,"volume":1877500,"rsi_14":65.98,"sma_20":171.8,"sma_60":183.79,"sma_120":181.81},{"date":"2026-01-23","open":175.63,"high":179.51,"low":173.04,"close":173.35,"volume":1635000,"rsi_14":63.14,"sma_20":172.25,"sma_60":183.45,"sma_120":181.89},{"date":"2026-01-26","open":175.3,"high":175.45,"low":170.25,"close":170.55,"volume":1610800,"rsi_14":46.25,"sma_20":172.59,"sma_60":183.12,"sma_120":181.93},{"date":"2026-01-27","open":170.92,"high":172.0,"low":168.53,"close":169.8,"volume":2452400,"rsi_14":52.43,"sma_20":172.99,"sma_60":182.72,"sma_120":181.95},{"date":"2026-01-28","open":171.0,"high":171.99,"low":168.11,"close":170.02,"volume":1691300,"rsi_14":49.05,"sma_20":173.41,"sma_60":182.33,"sma_120":182.03},{"date":"2026-01-29","open":173.38,"high":178.65,"low":173.21,"close":173.71,"volume":2826200,"rsi_14":47.4,"sma_20":174.01,"sma_60":182.01,"sma_120":182.15},{"date":"2026-01-30","open":173.11,"high":174.71,"low":170.01,"close":174.15,"volume":2098500,"rsi_14":50.04,"sma_20":174.69,"sma_60":181.68,"sma_120":182.28},{"date":"2026-02-02","open":170.74,"high":175.27,"low":169.75,"close":174.86,"volume":3027000,"rsi_14":52.72,"sma_20":175.27,"sma_60":181.56,"sma_120":182.43},{"date":"2026-02-03","open":178.6,"high":185.47,"low":170.45,"close":185.41,"volume":5254900,"rsi_14":66.51,"sma_20":175.91,"sma_60":181.59,"sma_120":182.67},{"date":"2026-02-04","open":186.8,"high":195.3,"low":185.96,"close":193.65,"volume":4157700,"rsi_14":69.19,"sma_20":177.18,"sma_60":181.64,"sma_120":182.95},{"date":"2026-02-05","open":191.33,"high":193.57,"low":188.78,"close":193.57,"volume":1900700,"rsi_14":75.89,"sma_20":178.35,"sma_60":181.68,"sma_120":183.23},{"date":"2026-02-06","open":194.51,"high":202.01,"low":193.9,"close":200.65,"volume":2316000,"rsi_14":83.85,"sma_20":179.64,"sma_60":181.79,"sma_120":183.57},{"date":"2026-02-09","open":201.69,"high":204.06,"low":199.97,"close":201.9,"volume":2004800,"rsi_14":85.88,"sma_20":181.05,"sma_60":181.86,"sma_120":183.92},{"date":"2026-02-10","open":201.59,"high":201.91,"low":198.72,"close":201.79,"volume":1805615,"rsi_14":54.65,"sma_20":193.07,"sma_60":190.07,"sma_120":180.38},{"date":"2026-02-11","open":205.43,"high":206.98,"low":202.69,"close":206.23,"volume":1629079,"rsi_14":55.03,"sma_20":193.72,"sma_60":190.53,"sma_120":180.74},{"date":"2026-02-12","open":206.58,"high":207.89,"low":195.52,"close":195.73,"volume":1917441,"rsi_14":50.61,"sma_20":194.43,"sma_60":190.78,"sma_120":181.02},{"date":"2026-02-13","open":194.11,"high":201.95,"low":193.49,"close":200.91,"volume":1592788,"rsi_14":54.57,"sma_20":195.28,"sma_60":191.14,"sma_120":181.33},{"date":"2026-02-17","open":202.3,"high":204.13,"low":195.41,"close":198.22,"volume":2217947,"rsi_14":50.35,"sma_20":195.68,"sma_60":191.44,"sma_120":181.61},{"date":"2026-02-18","open":200.07,"high":200.66,"low":197.08,"close":198.25,"volume":1561600,"rsi_14":74.35,"sma_20":188.73,"sma_60":182.38,"sma_120":185.6},{"date":"2026-02-19","open":199.21,"high":200.65,"low":195.01,"close":195.17,"volume":2013300,"rsi_14":68.53,"sma_20":189.68,"sma_60":182.53,"sma_120":185.76},{"date":"2026-02-20","open":194.64,"high":197.14,"low":193.29,"close":195.46,"volume":1714061,"rsi_14":50.43,"sma_20":195.83,"sma_60":191.71,"sma_120":181.83},{"date":"2026-02-23","open":195.03,"high":198.43,"low":189.18,"close":191.55,"volume":2214100,"rsi_14":63.48,"sma_20":191.6,"sma_60":182.67,"sma_120":186.01},{"date":"2026-02-24","open":189.82,"high":194.0,"low":189.57,"close":194.0,"volume":1907449,"rsi_14":47.6,"sma_20":195.77,"sma_60":191.97,"sma_120":182.06},{"date":"2026-02-25","open":194.87,"high":196.41,"low":191.2,"close":194.48,"volume":1881639,"rsi_14":50.02,"sma_20":195.55,"sma_60":192.18,"sma_120":182.28},{"date":"2026-02-26","open":193.44,"high":201.48,"low":192.19,"close":199.74,"volume":2020593,"rsi_14":57.88,"sma_20":195.75,"sma_60":192.45,"sma_120":182.57},{"date":"2026-02-27","open":198.68,"high":198.69,"low":189.06,"close":196.9,"volume":4760546,"rsi_14":54.52,"sma_20":195.94,"sma_60":192.67,"sma_120":182.84},{"date":"2026-03-02","open":202.94,"high":209.04,"low":200.88,"close":208.43,"volume":3761886,"rsi_14":60.31,"sma_20":196.43,"sma_60":193.08,"sma_120":183.21},{"date":"2026-03-03","open":210.99,"high":214.37,"low":204.9,"close":210.58,"volume":2755940,"rsi_14":61.23,"sma_20":197.22,"sma_60":193.49,"sma_120":183.58},{"date":"2026-03-04","open":211.21,"high":220.59,"low":210.61,"close":219.31,"volume":3426164,"rsi_14":60.0,"sma_20":201.59,"sma_60":184.15,"sma_120":187.41},{"date":"2026-03-05","open":224.01,"high":227.67,"low":213.14,"close":215.92,"volume":3692458,"rsi_14":67.36,"sma_20":202.63,"sma_60":184.59,"sma_120":187.7},{"date":"2026-03-06","open":216.31,"high":219.97,"low":212.83,"close":219.82,"volume":3399056,"rsi_14":66.92,"sma_20":203.9,"sma_60":185.11,"sma_120":188.04},{"date":"2026-03-09","open":221.9,"high":222.21,"low":212.34,"close":214.27,"volume":4135526,"rsi_14":63.39,"sma_20":204.54,"sma_60":185.53,"sma_120":188.34},{"date":"2026-03-10","open":213.06,"high":218.89,"low":211.02,"close":213.81,"volume":2188896,"rsi_14":64.03,"sma_20":205.08,"sma_60":185.93,"sma_120":188.61},{"date":"2026-03-11","open":215.06,"high":225.44,"low":214.87,"close":225.24,"volume":2220816,"rsi_14":73.57,"sma_20":206.21,"sma_60":186.59,"sma_120":188.96},{"date":"2026-03-12","open":225.98,"high":234.53,"low":225.69,"close":228.55,"volume":4228865,"rsi_14":74.81,"sma_20":207.28,"sma_60":187.32,"sma_120":189.33},{"date":"2026-03-13","open":226.66,"high":230.34,"low":224.36,"close":224.69,"volume":2613173,"rsi_14":72.25,"sma_20":209.79,"sma_60":197.15,"sma_120":186.77},{"date":"2026-03-16","open":226.91,"high":229.07,"low":223.76,"close":227.43,"volume":2739893,"rsi_14":74.96,"sma_20":211.03,"sma_60":197.75,"sma_120":187.16},{"date":"2026-03-17","open":228.48,"high":232.95,"low":227.34,"close":231.72,"volume":2007991,"rsi_14":76.38,"sma_20":211.6,"sma_60":189.85,"sma_120":190.37},{"date":"2026-03-18","open":232.95,"high":237.19,"low":230.61,"close":234.68,"volume":3006527,"rsi_14":75.5,"sma_20":213.44,"sma_60":190.99,"sma_120":190.73},{"date":"2026-03-19","open":235.96,"high":241.37,"low":233.16,"close":234.22,"volume":4218919,"rsi_14":78.25,"sma_20":215.4,"sma_60":192.11,"sma_120":191.06},{"date":"2026-03-20","open":234.54,"high":236.56,"low":230.77,"close":230.99,"volume":6344065,"rsi_14":69.54,"sma_20":217.19,"sma_60":193.24,"sma_120":191.34},{"date":"2026-03-23","open":226.12,"high":235.53,"low":224.43,"close":230.99,"volume":2894701,"rsi_14":68.43,"sma_20":219.18,"sma_60":201.55,"sma_120":189.6},{"date":"2026-03-24","open":237.21,"high":245.51,"low":236.83,"close":242.3,"volume":3513209,"rsi_14":69.76,"sma_20":221.61,"sma_60":202.56,"sma_120":190.18},{"date":"2026-03-25","open":240.9,"high":244.85,"low":237.79,"close":239.66,"volume":2259908,"rsi_14":71.33,"sma_20":223.89,"sma_60":203.53,"sma_120":190.73},{"date":"2026-03-26","open":240.29,"high":248.11,"low":238.99,"close":246.67,"volume":2038258,"rsi_14":72.54,"sma_20":226.25,"sma_60":204.6,"sma_120":191.34},{"date":"2026-03-27","open":245.7,"high":251.16,"low":244.25,"close":250.25,"volume":2449748,"rsi_14":81.33,"sma_20":228.93,"sma_60":205.78,"sma_120":191.96},{"date":"2026-03-30","open":252.32,"high":254.08,"low":243.21,"close":243.54,"volume":2631201,"rsi_14":73.52,"sma_20":230.71,"sma_60":206.79,"sma_120":192.58},{"date":"2026-03-31","open":243.88,"high":249.46,"low":237.98,"close":242.57,"volume":3033808,"rsi_14":66.5,"sma_20":232.33,"sma_60":207.76,"sma_120":193.18},{"date":"2026-04-01","open":239.75,"high":241.39,"low":231.63,"close":236.59,"volume":3277727,"rsi_14":57.06,"sma_20":233.19,"sma_60":208.68,"sma_120":193.71},{"date":"2026-04-02","open":243.38,"high":246.09,"low":237.21,"close":240.13,"volume":1842716,"rsi_14":63.96,"sma_20":234.45,"sma_60":209.56,"sma_120":194.26},{"date":"2026-04-06","open":238.0,"high":240.36,"low":236.18,"close":239.8,"volume":1490458,"rsi_14":61.8,"sma_20":235.46,"sma_60":210.32,"sma_120":194.85},{"date":"2026-04-07","open":241.02,"high":245.44,"low":239.74,"close":243.8,"volume":1975993,"rsi_14":61.53,"sma_20":236.94,"sma_60":211.14,"sma_120":195.48},{"date":"2026-04-08","open":230.77,"high":232.02,"low":226.55,"close":230.45,"volume":2924066,"rsi_14":46.59,"sma_20":237.78,"sma_60":211.74,"sma_120":196.03},{"date":"2026-04-09","open":229.72,"high":232.9,"low":217.43,"close":222.04,"volume":2865043,"rsi_14":41.4,"sma_20":237.62,"sma_60":212.26,"sma_120":196.5},{"date":"2026-04-10","open":219.58,"high":221.81,"low":215.54,"close":221.15,"volume":2216710,"rsi_14":42.84,"sma_20":237.25,"sma_60":212.71,"sma_120":196.94},{"date":"2026-04-13","open":223.51,"high":226.87,"low":220.19,"close":223.8,"volume":2039711,"rsi_14":44.98,"sma_20":237.21,"sma_60":213.2,"sma_120":197.47},{"date":"2026-04-14","open":224.09,"high":224.49,"low":219.66,"close":222.45,"volume":1524260,"rsi_14":33.81,"sma_20":236.95,"sma_60":213.68,"sma_120":197.99},{"date":"2026-04-15","open":220.98,"high":224.35,"low":219.11,"close":221.56,"volume":1528043,"rsi_14":34.84,"sma_20":236.45,"sma_60":214.14,"sma_120":198.51},{"date":"2026-04-16","open":222.29,"high":228.65,"low":221.95,"close":224.74,"volume":2068063,"rsi_14":30.28,"sma_20":235.94,"sma_60":214.85,"sma_120":199.07},{"date":"2026-04-17","open":215.81,"high":218.63,"low":209.25,"close":212.28,"volume":3800321,"rsi_14":20.67,"sma_20":234.84,"sma_60":215.3,"sma_120":199.52},{"date":"2026-04-20","open":212.69,"high":214.77,"low":211.88,"close":212.7,"volume":1417375,"rsi_14":23.9,"sma_20":233.93,"sma_60":215.66,"sma_120":199.96},{"date":"2026-04-21","open":214.44,"high":219.33,"low":211.65,"close":218.89,"volume":1466612,"rsi_14":31.63,"sma_20":233.32,"sma_60":216.1,"sma_120":200.44},{"date":"2026-04-22","open":221.19,"high":222.66,"low":217.13,"close":220.6,"volume":2240673,"rsi_14":36.5,"sma_20":232.22,"sma_60":216.53,"sma_120":200.94},{"date":"2026-04-23","open":222.05,"high":222.68,"low":218.89,"close":219.64,"volume":2249374,"rsi_14":31.95,"sma_20":231.21,"sma_60":216.88,"sma_120":201.43},{"date":"2026-04-24","open":219.58,"high":223.1,"low":217.86,"close":222.66,"volume":1523642,"rsi_14":35.44,"sma_20":230.0,"sma_60":217.34,"sma_120":201.93},{"date":"2026-04-27","open":223.62,"high":229.23,"low":222.62,"close":225.71,"volume":1883174,"rsi_14":34.55,"sma_20":228.77,"sma_60":217.88,"sma_120":202.44},{"date":"2026-04-28","open":228.52,"high":232.18,"low":225.58,"close":231.05,"volume":1924651,"rsi_14":50.58,"sma_20":228.14,"sma_60":218.42,"sma_120":203.0},{"date":"2026-04-29","open":234.37,"high":243.67,"low":233.79,"close":240.21,"volume":2686002,"rsi_14":67.69,"sma_20":228.02,"sma_60":219.19,"sma_120":203.59},{"date":"2026-04-30","open":236.16,"high":247.56,"low":234.3,"close":246.65,"volume":2356722,"rsi_14":72.4,"sma_20":228.52,"sma_60":220.0,"sma_120":204.23},{"date":"2026-05-01","open":246.36,"high":248.35,"low":239.42,"close":244.52,"volume":1841853,"rsi_14":68.54,"sma_20":228.75,"sma_60":220.85,"sma_120":204.83},{"date":"2026-05-04","open":245.11,"high":251.62,"low":243.87,"close":250.87,"volume":2316770,"rsi_14":73.19,"sma_20":229.31,"sma_60":221.92,"sma_120":205.46},{"date":"2026-05-05","open":254.31,"high":259.88,"low":250.23,"close":258.79,"volume":2500233,"rsi_14":77.24,"sma_20":230.06,"sma_60":223.09,"sma_120":206.13},{"date":"2026-05-06","open":251.33,"high":253.04,"low":242.84,"close":244.16,"volume":2664476,"rsi_14":62.05,"sma_20":230.74,"sma_60":224.01,"sma_120":206.68},{"date":"2026-05-07","open":240.16,"high":240.67,"low":232.59,"close":240.66,"volume":2458113,"rsi_14":70.0,"sma_20":231.68,"sma_60":224.88,"sma_120":207.2},{"date":"2026-05-08","open":240.6,"high":246.25,"low":237.13,"close":243.25,"volume":2575017,"rsi_14":71.01,"sma_20":232.81,"sma_60":225.77,"sma_120":207.75},{"date":"2026-05-11","open":247.21,"high":250.83,"low":246.12,"close":250.81,"volume":2429065,"rsi_14":71.4,"sma_20":234.15,"sma_60":227.05,"sma_120":208.36},{"date":"2026-05-12","open":252.5,"high":255.91,"low":250.1,"close":250.32,"volume":2669562,"rsi_14":70.33,"sma_20":235.56,"sma_60":227.85,"sma_120":208.96},{"date":"2026-05-13","open":251.71,"high":253.25,"low":243.89,"close":247.44,"volume":4157711,"rsi_14":68.62,"sma_20":236.87,"sma_60":228.52,"sma_120":209.53},{"date":"2026-05-14","open":246.41,"high":249.88,"low":245.76,"close":247.18,"volume":2009720,"rsi_14":66.94,"sma_20":237.99,"sma_60":229.37,"sma_120":210.07},{"date":"2026-05-15","open":250.56,"high":253.71,"low":248.98,"close":253.34,"volume":2156867,"rsi_14":68.35,"sma_20":240.06,"sma_60":230.23,"sma_120":210.68},{"date":"2026-05-18","open":250.38,"high":259.31,"low":247.84,"close":257.81,"volume":2032307,"rsi_14":67.95,"sma_20":242.33,"sma_60":231.21,"sma_120":211.33},{"date":"2026-05-19","open":259.11,"high":261.75,"low":254.95,"close":261.28,"volume":1770656,"rsi_14":65.32,"sma_20":244.47,"sma_60":232.32,"sma_120":212.02},{"date":"2026-05-20","open":259.32,"high":263.41,"low":254.0,"close":257.66,"volume":2176944,"rsi_14":57.43,"sma_20":246.28,"sma_60":233.37,"sma_120":212.67},{"date":"2026-05-21","open":260.43,"high":261.33,"low":247.31,"close":247.74,"volume":2623975,"rsi_14":51.49,"sma_20":247.64,"sma_60":234.25,"sma_120":213.21},{"date":"2026-05-22","open":248.31,"high":255.12,"low":247.31,"close":253.95,"volume":1926483,"rsi_14":51.42,"sma_20":249.17,"sma_60":235.14,"sma_120":213.8},{"date":"2026-05-26","open":251.16,"high":257.55,"low":247.33,"close":247.36,"volume":2404770,"rsi_14":41.7,"sma_20":250.23,"sma_60":235.98,"sma_120":214.33},{"date":"2026-05-27","open":242.01,"high":250.11,"low":240.69,"close":246.37,"volume":1995632,"rsi_14":51.1,"sma_20":250.94,"sma_60":236.59,"sma_120":214.84},{"date":"2026-05-28","open":249.2,"high":253.04,"low":248.34,"close":250.64,"volume":2826342,"rsi_14":57.52,"sma_20":251.42,"sma_60":237.25,"sma_120":215.37},{"date":"2026-05-29","open":249.75,"high":250.91,"low":246.72,"close":248.08,"volume":2862454,"rsi_14":53.16,"sma_20":251.43,"sma_60":237.72,"sma_120":215.85},{"date":"2026-06-01","open":251.98,"high":260.25,"low":250.8,"close":257.94,"volume":2426906,"rsi_14":55.01,"sma_20":252.07,"sma_60":238.42,"sma_120":216.4},{"date":"2026-06-02","open":256.31,"high":264.11,"low":256.26,"close":262.33,"volume":2350370,"rsi_14":58.58,"sma_20":252.61,"sma_60":239.12,"sma_120":216.96},{"date":"2026-06-03","open":264.85,"high":271.71,"low":262.4,"close":266.47,"volume":2333788,"rsi_14":63.36,"sma_20":252.93,"sma_60":239.98,"sma_120":217.53},{"date":"2026-06-04","open":262.38,"high":269.59,"low":260.76,"close":266.31,"volume":2123377,"rsi_14":63.46,"sma_20":253.99,"sma_60":240.84,"sma_120":218.11},{"date":"2026-06-05","open":264.56,"high":268.91,"low":261.18,"close":261.29,"volume":2160705,"rsi_14":55.2,"sma_20":254.97,"sma_60":241.43,"sma_120":218.69},{"date":"2026-06-08","open":264.92,"high":270.53,"low":262.19,"close":265.43,"volume":1814678,"rsi_14":54.99,"sma_20":256.04,"sma_60":242.03,"sma_120":219.31},{"date":"2026-06-09","open":263.62,"high":265.7,"low":255.82,"close":257.44,"volume":3233561,"rsi_14":46.55,"sma_20":256.32,"sma_60":242.56,"sma_120":219.86},{"date":"2026-06-10","open":257.48,"high":268.61,"low":257.48,"close":262.55,"volume":2109252,"rsi_14":53.45,"sma_20":256.89,"sma_60":243.13,"sma_120":220.44},{"date":"2026-06-11","open":267.26,"high":269.02,"low":259.34,"close":260.09,"volume":2072697,"rsi_14":59.78,"sma_20":257.48,"sma_60":243.6,"sma_120":221.0},{"date":"2026-06-12","open":260.19,"high":267.09,"low":258.3,"close":262.85,"volume":1701545,"rsi_14":57.32,"sma_20":258.21,"sma_60":244.05,"sma_120":221.6},{"date":"2026-06-15","open":253.05,"high":255.25,"low":247.99,"close":250.17,"volume":3457029,"rsi_14":52.21,"sma_20":258.01,"sma_60":244.3,"sma_120":222.12},{"date":"2026-06-16","open":246.95,"high":251.06,"low":246.1,"close":249.78,"volume":2687505,"rsi_14":52.64,"sma_20":257.55,"sma_60":244.6,"sma_120":222.64},{"date":"2026-06-17","open":249.12,"high":249.83,"low":243.47,"close":243.93,"volume":2381235,"rsi_14":45.19,"sma_20":256.64,"sma_60":244.8,"sma_120":223.18},{"date":"2026-06-18","open":242.19,"high":242.69,"low":237.62,"close":242.24,"volume":4962727,"rsi_14":45.53,"sma_20":255.85,"sma_60":244.78,"sma_120":223.67},{"date":"2026-06-22","open":241.84,"high":247.21,"low":239.34,"close":246.61,"volume":1877780,"rsi_14":40.59,"sma_20":255.79,"sma_60":244.88,"sma_120":224.2},{"date":"2026-06-23","open":244.6,"high":248.98,"low":243.79,"close":247.83,"volume":1501616,"rsi_14":37.42,"sma_20":255.49,"sma_60":244.89,"sma_120":224.74},{"date":"2026-06-24","open":242.96,"high":247.96,"low":239.56,"close":245.83,"volume":1684082,"rsi_14":31.64,"sma_20":255.42,"sma_60":244.8,"sma_120":225.29},{"date":"2026-06-25","open":244.38,"high":253.03,"low":243.93,"close":252.86,"volume":1807156,"rsi_14":39.34,"sma_20":255.74,"sma_60":244.94,"sma_120":225.87},{"date":"2026-06-26","open":252.28,"high":256.0,"low":250.76,"close":253.36,"volume":6961329,"rsi_14":42.53,"sma_20":255.84,"sma_60":245.09,"sma_120":226.42},{"date":"2026-06-29","open":255.9,"high":265.1,"low":255.65,"close":258.5,"volume":2393247,"rsi_14":44.23,"sma_20":256.4,"sma_60":245.46,"sma_120":227.07},{"date":"2026-06-30","open":259.9,"high":261.36,"low":254.09,"close":254.96,"volume":1907652,"rsi_14":47.61,"sma_20":256.24,"sma_60":245.68,"sma_120":227.62},{"date":"2026-07-01","open":256.75,"high":264.23,"low":254.31,"close":264.14,"volume":1872056,"rsi_14":51.34,"sma_20":256.34,"sma_60":246.08,"sma_120":228.2},{"date":"2026-07-02","open":266.26,"high":269.65,"low":263.59,"close":265.61,"volume":1722195,"rsi_14":54.64,"sma_20":256.29,"sma_60":246.42,"sma_120":228.78},{"date":"2026-07-06","open":265.78,"high":271.6,"low":264.65,"close":268.25,"volume":1720369,"rsi_14":54.72,"sma_20":256.4,"sma_60":247.04,"sma_120":229.39},{"date":"2026-07-07","open":266.91,"high":268.75,"low":260.84,"close":265.59,"volume":1838818,"rsi_14":65.97,"sma_20":256.6,"sma_60":247.75,"sma_120":230.01},{"date":"2026-07-08","open":270.88,"high":280.47,"low":269.25,"close":279.9,"volume":2467740,"rsi_14":74.45,"sma_20":257.34,"sma_60":248.72,"sma_120":230.72},{"date":"2026-07-09","open":280.65,"high":282.9,"low":278.28,"close":282.52,"volume":1844236,"rsi_14":83.06,"sma_20":258.59,"sma_60":249.69,"sma_120":231.45},{"date":"2026-07-10","open":285.53,"high":286.35,"low":276.78,"close":282.96,"volume":1932683,"rsi_14":85.65,"sma_20":259.62,"sma_60":250.69,"sma_120":232.19},{"date":"2026-07-13","open":290.02,"high":298.22,"low":288.74,"close":296.06,"volume":2146235,"rsi_14":87.55,"sma_20":261.42,"sma_60":251.92,"sma_120":233.03},{"date":"2026-07-14","open":299.17,"high":302.85,"low":295.9,"close":302.56,"volume":2266011,"rsi_14":88.47,"sma_20":263.41,"sma_60":253.2,"sma_120":234.03},{"date":"2026-07-15","open":300.7,"high":303.52,"low":294.39,"close":298.35,"volume":2325436,"rsi_14":85.89,"sma_20":265.83,"sma_60":254.63,"sma_120":234.97},{"date":"2026-07-16","open":301.16,"high":307.56,"low":300.18,"close":305.0,"volume":1871320,"rsi_14":85.74,"sma_20":268.6,"sma_60":256.16,"sma_120":235.91},{"date":"2026-07-17","open":310.87,"high":312.28,"low":305.96,"close":311.74,"volume":2139401,"rsi_14":86.87,"sma_20":272.0,"sma_60":257.7,"sma_120":236.9},{"date":"2026-07-20","open":312.08,"high":318.48,"low":312.08,"close":314.44,"volume":1589626,"rsi_14":86.45,"sma_20":275.62,"sma_60":259.25,"sma_120":237.89},{"date":"2026-07-21","open":318.38,"high":320.11,"low":314.36,"close":318.88,"volume":2121114,"rsi_14":91.16,"sma_20":279.24,"sma_60":260.89,"sma_120":238.89},{"date":"2026-07-22","open":325.77,"high":326.02,"low":314.81,"close":314.95,"volume":2589742,"rsi_14":85.38,"sma_20":282.62,"sma_60":262.43,"sma_120":239.88},{"date":"2026-07-23","open":322.51,"high":322.86,"low":310.34,"close":311.41,"volume":2298560,"rsi_14":80.72,"sma_20":285.89,"sma_60":263.84,"sma_120":240.86},{"date":"2026-07-24","open":310.84,"high":315.62,"low":307.83,"close":308.39,"volume":2000765,"rsi_14":76.81,"sma_20":288.68,"sma_60":265.12,"sma_120":241.77},{"date":"2026-07-27","open":305.83,"high":312.87,"low":304.55,"close":311.49,"volume":2378451,"rsi_14":80.48,"sma_20":291.59,"sma_60":266.29,"sma_120":242.74},{"date":"2026-07-28","open":312.32,"high":314.13,"low":305.1,"close":305.2,"volume":1827596,"rsi_14":68.8,"sma_20":293.93,"sma_60":267.26,"sma_120":243.63},{"date":"2026-07-29","open":311.99,"high":314.85,"low":306.54,"close":307.87,"volume":1605308,"rsi_14":68.94,"sma_20":296.6,"sma_60":268.3,"sma_120":244.57},{"date":"2026-07-30","open":304.06,"high":315.66,"low":304.06,"close":313.21,"volume":1963978,"rsi_14":70.98,"sma_20":299.05,"sma_60":269.33,"sma_120":245.62},{"date":"2026-07-31","open":315.44,"high":316.52,"low":310.15,"close":315.6,"volume":1688679,"rsi_14":65.87,"sma_20":301.55,"sma_60":270.26,"sma_120":246.67},{"date":"2026-08-03","open":310.26,"high":316.84,"low":304.99,"close":306.18,"volume":2105267,"rsi_14":52.95,"sma_20":303.46,"sma_60":271.28,"sma_120":247.91},{"date":"2026-08-04","open":307.98,"high":314.25,"low":300.74,"close":311.75,"volume":2507173,"rsi_14":60.18,"sma_20":305.77,"sma_60":272.45,"sma_120":248.81},{"date":"2026-08-05","open":313.63,"high":314.62,"low":296.55,"close":296.93,"volume":2778931,"rsi_14":44.54,"sma_20":306.62,"sma_60":273.33,"sma_120":249.55},{"date":"2026-08-06","open":302.33,"high":302.49,"low":292.91,"close":298.42,"volume":1976697,"rsi_14":40.22,"sma_20":307.41,"sma_60":274.11,"sma_120":250.4},{"date":"2026-08-07","open":294.32,"high":300.66,"low":289.56,"close":297.38,"volume":2300277,"rsi_14":37.25,"sma_20":308.14,"sma_60":274.88,"sma_120":251.19},{"date":"2026-08-10","open":301.36,"high":319.53,"low":301.36,"close":319.43,"volume":4058733},{"date":"2026-08-11","open":318.12,"high":335.52,"low":317.12,"close":335.49,"volume":3183067,"rsi_14":60.63,"sma_20":310.97,"sma_60":277.53,"sma_120":253.33},{"date":"2026-08-12","open":334.12,"high":347.39,"low":331.07,"close":347.29,"volume":2977412,"rsi_14":67.08,"sma_20":313.42,"sma_60":279.08,"sma_120":254.59},{"date":"2026-08-13","open":344.45,"high":356.21,"low":343.05,"close":355.38,"volume":2232907,"rsi_14":71.34,"sma_20":315.94,"sma_60":280.7,"sma_120":255.92},{"date":"2026-08-14","open":356.0,"high":359.1,"low":351.51,"close":354.44,"volume":2188507,"rsi_14":69.89,"sma_20":318.08,"sma_60":282.24,"sma_120":257.28},{"date":"2026-08-17","open":357.58,"high":362.34,"low":354.28,"close":357.19,"volume":3043639,"rsi_14":74.87,"sma_20":320.23,"sma_60":283.9,"sma_120":258.63},{"date":"2026-08-18","open":362.06,"high":366.22,"low":355.94,"close":365.2,"volume":2033776,"rsi_14":76.11,"sma_20":322.55,"sma_60":285.86,"sma_120":260.06},{"date":"2026-08-19","open":365.21,"high":365.87,"low":359.0,"close":360.75,"volume":2398504},{"date":"2026-08-20","open":363.38,"high":367.6,"low":356.69,"close":358.23,"volume":2895839,"rsi_14":68.93,"sma_20":327.09,"sma_60":289.47,"sma_120":262.72},{"date":"2026-08-21","open":358.88,"high":365.21,"low":357.75,"close":360.72,"volume":2236553,"rsi_14":75.97,"sma_20":329.67,"sma_60":291.36,"sma_120":263.98},{"date":"2026-08-24","open":359.78,"high":367.5,"low":357.97,"close":362.52,"volume":2169111},{"date":"2026-08-25","open":358.34,"high":361.97,"low":354.62,"close":354.88,"volume":2205706,"rsi_14":80.94,"sma_20":334.62,"sma_60":294.98,"sma_120":266.35},{"date":"2026-08-26","open":350.79,"high":365.32,"low":347.67,"close":362.27,"volume":2089976,"rsi_14":82.08,"sma_20":337.3,"sma_60":296.71,"sma_120":267.56},{"date":"2026-08-27","open":362.79,"high":366.65,"low":356.41,"close":363.54,"volume":3019978,"rsi_14":83.17,"sma_20":339.77,"sma_60":298.39,"sma_120":268.75},{"date":"2026-08-28","open":363.74,"high":369.12,"low":363.15,"close":368.83,"volume":1919203,"rsi_14":79.71,"sma_20":342.39,"sma_60":300.08,"sma_120":270.03},{"date":"2026-08-31","open":374.24,"high":376.56,"low":366.68,"close":373.32,"volume":3627294},{"date":"2026-09-01","open":380.78,"high":383.01,"low":373.0,"close":383.0,"volume":2379504,"rsi_14":75.59,"sma_20":349.22,"sma_60":303.87,"sma_120":272.65},{"date":"2026-09-02","open":380.37,"high":391.98,"low":380.04,"close":387.0,"volume":2399410,"rsi_14":74.07,"sma_20":353.69,"sma_60":305.88,"sma_120":273.96},{"date":"2026-09-03","open":383.95,"high":398.52,"low":382.92,"close":387.71,"volume":2136586,"rsi_14":75.4,"sma_20":358.1,"sma_60":308.04,"sma_120":275.3},{"date":"2026-09-04","open":386.1,"high":391.0,"low":379.1,"close":388.9,"volume":1875286,"rsi_14":74.79,"sma_20":362.64,"sma_60":310.13,"sma_120":276.63},{"date":"2026-09-08","open":396.5,"high":399.62,"low":395.06,"close":397.77,"volume":1845899},{"date":"2026-09-09","open":401.58,"high":402.0,"low":393.54,"close":399.44,"volume":1975042,"rsi_14":82.78,"sma_20":369.67,"sma_60":314.68,"sma_120":279.36},{"date":"2026-09-10","open":405.01,"high":405.13,"low":392.22,"close":392.42,"volume":2568873,"rsi_14":76.92,"sma_20":371.87,"sma_60":317.04,"sma_120":280.67},{"date":"2026-09-11","open":394.99,"high":409.11,"low":394.24,"close":395.93,"volume":2359194,"rsi_14":77.28,"sma_20":373.85,"sma_60":319.46,"sma_120":282.03},{"date":"2026-09-14","open":401.0,"high":409.5,"low":388.16,"close":396.45,"volume":3572623,"rsi_14":76.82,"sma_20":375.9,"sma_60":321.99,"sma_120":283.4},{"date":"2026-09-15","open":397.69,"high":413.28,"low":396.76,"close":410.84,"volume":2878051,"rsi_14":89.97,"sma_20":378.54,"sma_60":324.79,"sma_120":284.79},{"date":"2026-09-16","open":405.31,"high":419.39,"low":402.66,"close":413.92,"volume":2869852,"rsi_14":89.31,"sma_20":380.92,"sma_60":327.57,"sma_120":286.23},{"date":"2026-09-17","open":408.76,"high":423.83,"low":407.0,"close":421.96,"volume":2695260},{"date":"2026-09-18","open":420.27,"high":428.0,"low":419.15,"close":424.89,"volume":9859692,"rsi_14":89.99,"sma_20":387.32,"sma_60":333.43,"sma_120":289.12},{"date":"2026-09-21","open":419.01,"high":431.08,"low":399.55,"close":402.38,"volume":4451101,"rsi_14":66.49,"sma_20":389.4,"sma_60":335.91,"sma_120":290.43},{"date":"2026-09-22","open":391.68,"high":404.7,"low":386.95,"close":389.68,"volume":4704788,"rsi_14":53.66,"sma_20":390.76,"sma_60":338.17,"sma_120":291.64},{"date":"2026-09-23","open":393.05,"high":400.72,"low":378.8,"close":388.38,"volume":4184609,"rsi_14":50.78,"sma_20":392.43,"sma_60":340.33,"sma_120":292.89},{"date":"2026-09-24","open":394.14,"high":401.08,"low":387.74,"close":390.95,"volume":2091000,"rsi_14":51.79,"sma_20":393.87,"sma_60":342.58,"sma_120":294.13},{"date":"2026-09-25","open":385.0,"high":394.87,"low":380.77,"close":393.52,"volume":1939352,"rsi_14":52.24,"sma_20":395.34,"sma_60":344.72,"sma_120":295.4},{"date":"2026-09-28","open":396.0,"high":398.33,"low":387.07,"close":389.44,"volume":2669659,"rsi_14":45.22,"sma_20":396.4,"sma_60":346.78,"sma_120":296.6},{"date":"2026-09-29","open":382.28,"high":394.23,"low":380.0,"close":392.03,"volume":1898904},{"date":"2026-09-30","open":398.05,"high":404.07,"low":393.7,"close":395.42,"volume":1649011,"rsi_14":51.78,"sma_20":397.95,"sma_60":350.98,"sma_120":299.37},{"date":"2026-10-01","open":393.21,"high":420.73,"low":392.83,"close":420.15,"volume":2116828,"rsi_14":61.49,"sma_20":399.61,"sma_60":353.3,"sma_120":301.01},{"date":"2026-10-02","open":415.88,"high":424.67,"low":405.57,"close":422.33,"volume":2167626,"rsi_14":62.09,"sma_20":401.34,"sma_60":355.62,"sma_120":302.66},{"date":"2026-10-05","open":422.8,"high":437.67,"low":421.07,"close":433.47,"volume":2124176,"rsi_14":60.9,"sma_20":403.57,"sma_60":358.12,"sma_120":304.4},{"date":"2026-10-06","open":428.45,"high":435.69,"low":427.2,"close":432.36,"volume":1570295},{"date":"2026-10-07","open":435.58,"high":444.99,"low":435.0,"close":442.26,"volume":1924419,"rsi_14":59.79,"sma_20":407.44,"sma_60":362.69,"sma_120":307.95},{"date":"2026-10-08","open":449.45,"high":467.85,"low":447.59,"close":463.34,"volume":2751116,"rsi_14":65.86,"sma_20":411.0,"sma_60":365.43,"sma_120":310.03},{"date":"2026-10-09","open":461.04,"high":470.0,"low":450.38,"close":455.03,"volume":1967872,"rsi_14":74.45,"sma_20":413.94,"sma_60":367.91,"sma_120":312.04},{"date":"2026-10-12","open":461.86,"high":468.42,"low":454.51,"close":458.81,"volume":1519925},{"date":"2026-10-13","open":464.0,"high":477.73,"low":462.41,"close":476.98,"volume":1645574,"rsi_14":88.32,"sma_20":420.37,"sma_60":373.04,"sma_120":316.15},{"date":"2026-10-14","open":480.0,"high":485.22,"low":473.56,"close":484.92,"volume":1635297,"rsi_14":88.82,"sma_20":423.9,"sma_60":375.79,"sma_120":318.34},{"date":"2026-10-15","open":481.2,"high":481.55,"low":469.07,"close":476.92,"volume":2082554,"rsi_14":82.99,"sma_20":426.66,"sma_60":378.48,"sma_120":320.45},{"date":"2026-10-16","open":480.61,"high":484.25,"low":470.56,"close":478.07,"volume":1801775,"rsi_14":85.89,"sma_20":429.32,"sma_60":381.24,"sma_120":322.54},{"date":"2026-10-19","open":478.0,"high":493.98,"low":470.68,"close":473.69,"volume":1926672,"rsi_14":82.62,"sma_20":432.89,"sma_60":383.99,"sma_120":324.55},{"date":"2026-10-20","open":471.95,"high":476.98,"low":464.0,"close":475.04,"volume":1917527,"rsi_14":82.31,"sma_20":437.16,"sma_60":386.7,"sma_120":326.49},{"date":"2026-10-21","open":473.17,"high":478.94,"low":458.69,"close":467.98,"volume":2207663,"rsi_14":73.04,"sma_20":441.16,"sma_60":389.4,"sma_120":328.33},{"date":"2026-10-22","open":472.0,"high":473.06,"low":448.38,"close":459.28,"volume":2596155,"rsi_14":66.57,"sma_20":444.56,"sma_60":391.91,"sma_120":330.1}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":26.46,"pbr":3.96,"per":17.36,"roa":5.45,"roe":26.93,"grade":"B","comment":"PER 17.36배, ROE 26.93%","revenue":153945000000.0,"analysis":"PER 17.4배입니다. ROE 26.9%입니다. 시가총액 1341.22억. 매출 1539.45억, 영업이익 122.45억.","eps_basis":"TTM","debt_ratio":1.7975572679142422,"market_cap":134080657723,"net_income":8554000000.0,"total_debt":34292000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.18,"total_assets":94310000000.0,"total_equity":19077000000.0,"profit_margin":5.56,"revenue_basis":"TTM","dividend_yield":1.6,"net_income_basis":"TTM","operating_income":12245000000.0,"operating_margin":7.95,"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":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":459.28,"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":43.78},{"date":"2016-10-25","close":43.69},{"date":"2016-10-26","close":44.26},{"date":"2016-10-27","close":42.81},{"date":"2016-10-28","close":42.82},{"date":"2016-10-31","close":43.59},{"date":"2016-11-01","close":42.34},{"date":"2016-11-02","close":41.0},{"date":"2016-11-03","close":41.18},{"date":"2016-11-04","close":41.23},{"date":"2016-11-07","close":42.6},{"date":"2016-11-08","close":41.82},{"date":"2016-11-09","close":43.57},{"date":"2016-11-10","close":43.82},{"date":"2016-11-11","close":43.96},{"date":"2016-11-14","close":43.59},{"date":"2016-11-15","close":43.83},{"date":"2016-11-16","close":43.49},{"date":"2016-11-17","close":43.36},{"date":"2016-11-18","close":43.31},{"date":"2016-11-21","close":47.17},{"date":"2016-11-22","close":47.87},{"date":"2016-11-23","close":47.71},{"date":"2016-11-25","close":48.2},{"date":"2016-11-28","close":47.05},{"date":"2016-11-29","close":45.98},{"date":"2016-11-30","close":47.02},{"date":"2016-12-01","close":47.74},{"date":"2016-12-02","close":47.8},{"date":"2016-12-05","close":48.01},{"date":"2016-12-06","close":47.23},{"date":"2016-12-07","close":49.65},{"date":"2016-12-08","close":50.06},{"date":"2016-12-09","close":49.44},{"date":"2016-12-12","close":49.09},{"date":"2016-12-13","close":49.24},{"date":"2016-12-14","close":48.42},{"date":"2016-12-15","close":48.88},{"date":"2016-12-16","close":50.11},{"date":"2016-12-19","close":49.44},{"date":"2016-12-20","close":49.38},{"date":"2016-12-21","close":48.99},{"date":"2016-12-22","close":50.34},{"date":"2016-12-23","close":50.78},{"date":"2016-12-27","close":51.12},{"date":"2016-12-28","close":50.33},{"date":"2016-12-29","close":50.45},{"date":"2016-12-30","close":50.35},{"date":"2017-01-03","close":52.93},{"date":"2017-01-04","close":51.24},{"date":"2017-01-05","close":51.05},{"date":"2017-01-06","close":50.37},{"date":"2017-01-09","close":49.46},{"date":"2017-01-10","close":48.97},{"date":"2017-01-11","close":49.66},{"date":"2017-01-12","close":49.25},{"date":"2017-01-13","close":48.38},{"date":"2017-01-17","close":48.73},{"date":"2017-01-18","close":48.9},{"date":"2017-01-19","close":48.37},{"date":"2017-01-20","close":48.76},{"date":"2017-01-23","close":48.72},{"date":"2017-01-24","close":50.09},{"date":"2017-01-25","close":49.67},{"date":"2017-01-26","close":49.44},{"date":"2017-01-27","close":49.08},{"date":"2017-01-30","close":48.36},{"date":"2017-01-31","close":48.05},{"date":"2017-02-01","close":47.71},{"date":"2017-02-02","close":47.9},{"date":"2017-02-03","close":48.16},{"date":"2017-02-06","close":48.37},{"date":"2017-02-07","close":47.93},{"date":"2017-02-08","close":49.12},{"date":"2017-02-09","close":49.93},{"date":"2017-02-10","close":50.14},{"date":"2017-02-13","close":50.28},{"date":"2017-02-14","close":50.96},{"date":"2017-02-15","close":50.64},{"date":"2017-02-16","close":49.96},{"date":"2017-02-17","close":50.02},{"date":"2017-02-21","close":50.38},{"date":"2017-02-22","close":49.81},{"date":"2017-02-23","close":50.35},{"date":"2017-02-24","close":50.03},{"date":"2017-02-27","close":50.76},{"date":"2017-02-28","close":49.6},{"date":"2017-03-01","close":50.99},{"date":"2017-03-02","close":51.04},{"date":"2017-03-03","close":51.27},{"date":"2017-03-06","close":51.15},{"date":"2017-03-07","close":50.15},{"date":"2017-03-08","close":50.22},{"date":"2017-03-09","close":49.28},{"date":"2017-03-10","close":49.87},{"date":"2017-03-13","close":50.99},{"date":"2017-03-14","close":50.01},{"date":"2017-03-15","close":51.56},{"date":"2017-03-16","close":51.18},{"date":"2017-03-17","close":50.79},{"date":"2017-03-20","close":50.5},{"date":"2017-03-21","close":49.26},{"date":"2017-03-22","close":49.57},{"date":"2017-03-23","close":49.3},{"date":"2017-03-24","close":48.87},{"date":"2017-03-27","close":48.83},{"date":"2017-03-28","close":49.03},{"date":"2017-03-29","close":50.55},{"date":"2017-03-30","close":50.14},{"date":"2017-03-31","close":50.54},{"date":"2017-04-03","close":49.94},{"date":"2017-04-04","close":50.3},{"date":"2017-04-05","close":49.44},{"date":"2017-04-06","close":49.84},{"date":"2017-04-07","close":50.02},{"date":"2017-04-10","close":50.14},{"date":"2017-04-11","close":50.43},{"date":"2017-04-12","close":49.94},{"date":"2017-04-13","close":49.24},{"date":"2017-04-17","close":49.9},{"date":"2017-04-18","close":48.94},{"date":"2017-04-19","close":48.19},{"date":"2017-04-20","close":48.54},{"date":"2017-04-21","close":48.56},{"date":"2017-04-24","close":50.19},{"date":"2017-04-25","close":50.03},{"date":"2017-04-26","close":49.6},{"date":"2017-04-27","close":51.02},{"date":"2017-04-28","close":50.94},{"date":"2017-05-01","close":50.86},{"date":"2017-05-02","close":51.42},{"date":"2017-05-03","close":51.24},{"date":"2017-05-04","close":49.56},{"date":"2017-05-05","close":50.66},{"date":"2017-05-08","close":51.34},{"date":"2017-05-09","close":51.46},{"date":"2017-05-10","close":52.34},{"date":"2017-05-11","close":52.51},{"date":"2017-05-12","close":52.67},{"date":"2017-05-15","close":52.99},{"date":"2017-05-16","close":52.48},{"date":"2017-05-17","close":52.05},{"date":"2017-05-18","close":51.94},{"date":"2017-05-19","close":52.78},{"date":"2017-05-22","close":52.98},{"date":"2017-05-23","close":53.08},{"date":"2017-05-24","close":53.13},{"date":"2017-05-25","close":52.45},{"date":"2017-05-26","close":52.82},{"date":"2017-05-30","close":52.42},{"date":"2017-05-31","close":52.04},{"date":"2017-06-01","close":53.13},{"date":"2017-06-02","close":52.7},{"date":"2017-06-05","close":52.8},{"date":"2017-06-06","close":53.09},{"date":"2017-06-07","close":52.97},{"date":"2017-06-08","close":53.43},{"date":"2017-06-09","close":54.71},{"date":"2017-06-12","close":54.47},{"date":"2017-06-13","close":55.03},{"date":"2017-06-14","close":53.35},{"date":"2017-06-15","close":52.99},{"date":"2017-06-16","close":53.77},{"date":"2017-06-19","close":54.29},{"date":"2017-06-20","close":52.85},{"date":"2017-06-21","close":51.73},{"date":"2017-06-22","close":51.17},{"date":"2017-06-23","close":51.5},{"date":"2017-06-26","close":51.33},{"date":"2017-06-27","close":51.85},{"date":"2017-06-28","close":52.62},{"date":"2017-06-29","close":51.81},{"date":"2017-06-30","close":52.33},{"date":"2017-07-03","close":53.1},{"date":"2017-07-05","close":52.9},{"date":"2017-07-06","close":52.85},{"date":"2017-07-07","close":54.07},{"date":"2017-07-10","close":54.08},{"date":"2017-07-11","close":54.2},{"date":"2017-07-12","close":53.76},{"date":"2017-07-13","close":53.84},{"date":"2017-07-14","close":53.81},{"date":"2017-07-17","close":54.31},{"date":"2017-07-18","close":54.83},{"date":"2017-07-19","close":55.55},{"date":"2017-07-20","close":55.4},{"date":"2017-07-21","close":55.34},{"date":"2017-07-24","close":55.56},{"date":"2017-07-25","close":56.02},{"date":"2017-07-26","close":55.66},{"date":"2017-07-27","close":56.15},{"date":"2017-07-28","close":54.98},{"date":"2017-07-31","close":55.99},{"date":"2017-08-01","close":56.53},{"date":"2017-08-02","close":56.2},{"date":"2017-08-03","close":55.89},{"date":"2017-08-04","close":55.79},{"date":"2017-08-07","close":54.9},{"date":"2017-08-08","close":54.44},{"date":"2017-08-09","close":52.99},{"date":"2017-08-10","close":52.21},{"date":"2017-08-11","close":52.16},{"date":"2017-08-14","close":52.31},{"date":"2017-08-15","close":51.89},{"date":"2017-08-16","close":51.06},{"date":"2017-08-17","close":49.7},{"date":"2017-08-18","close":50.11},{"date":"2017-08-21","close":49.45},{"date":"2017-08-22","close":49.67},{"date":"2017-08-23","close":50.17},{"date":"2017-08-24","close":51.13},{"date":"2017-08-25","close":51.72},{"date":"2017-08-28","close":52.52},{"date":"2017-08-29","close":51.43},{"date":"2017-08-30","close":52.33},{"date":"2017-08-31","close":52.45},{"date":"2017-09-01","close":54.28},{"date":"2017-09-05","close":51.79},{"date":"2017-09-06","close":52.37},{"date":"2017-09-07","close":52.63},{"date":"2017-09-08","close":53.42},{"date":"2017-09-11","close":53.75},{"date":"2017-09-12","close":53.77},{"date":"2017-09-13","close":53.21},{"date":"2017-09-14","close":52.34},{"date":"2017-09-15","close":52.96},{"date":"2017-09-18","close":53.58},{"date":"2017-09-19","close":54.2},{"date":"2017-09-20","close":54.43},{"date":"2017-09-21","close":54.37},{"date":"2017-09-22","close":54.73},{"date":"2017-09-25","close":55.53},{"date":"2017-09-26","close":55.38},{"date":"2017-09-27","close":55.24},{"date":"2017-09-28","close":55.47},{"date":"2017-09-29","close":56.08},{"date":"2017-10-02","close":55.89},{"date":"2017-10-03","close":56.14},{"date":"2017-10-04","close":56.31},{"date":"2017-10-05","close":56.25},{"date":"2017-10-06","close":56.02},{"date":"2017-10-09","close":56.14},{"date":"2017-10-10","close":56.25},{"date":"2017-10-11","close":56.22},{"date":"2017-10-12","close":56.55},{"date":"2017-10-13","close":56.37},{"date":"2017-10-16","close":55.72},{"date":"2017-10-17","close":56.51},{"date":"2017-10-18","close":56.75},{"date":"2017-10-19","close":57.1},{"date":"2017-10-20","close":57.49},{"date":"2017-10-23","close":56.34},{"date":"2017-10-24","close":56.99},{"date":"2017-10-25","close":56.44},{"date":"2017-10-26","close":57.27},{"date":"2017-10-27","close":58.47},{"date":"2017-10-30","close":59.06},{"date":"2017-10-31","close":59.74},{"date":"2017-11-01","close":60.89},{"date":"2017-11-02","close":62.17},{"date":"2017-11-03","close":62.2},{"date":"2017-11-06","close":62.35},{"date":"2017-11-07","close":63.11},{"date":"2017-11-08","close":63.22},{"date":"2017-11-09","close":61.66},{"date":"2017-11-10","close":61.72},{"date":"2017-11-13","close":62.2},{"date":"2017-11-14","close":62.87},{"date":"2017-11-15","close":61.5},{"date":"2017-11-16","close":62.01},{"date":"2017-11-17","close":62.27},{"date":"2017-11-20","close":61.94},{"date":"2017-11-21","close":62.29},{"date":"2017-11-22","close":62.01},{"date":"2017-11-24","close":62.03},{"date":"2017-11-27","close":61.88},{"date":"2017-11-28","close":62.22},{"date":"2017-11-29","close":61.4},{"date":"2017-11-30","close":62.63},{"date":"2017-12-01","close":62.84},{"date":"2017-12-04","close":63.3},{"date":"2017-12-05","close":64.54},{"date":"2017-12-06","close":63.46},{"date":"2017-12-07","close":64.0},{"date":"2017-12-08","close":64.75},{"date":"2017-12-11","close":64.46},{"date":"2017-12-12","close":64.49},{"date":"2017-12-13","close":64.15},{"date":"2017-12-14","close":64.66},{"date":"2017-12-15","close":65.75},{"date":"2017-12-18","close":66.01},{"date":"2017-12-19","close":64.75},{"date":"2017-12-20","close":65.66},{"date":"2017-12-21","close":66.33},{"date":"2017-12-22","close":66.36},{"date":"2017-12-26","close":66.84},{"date":"2017-12-27","close":66.42},{"date":"2017-12-28","close":66.4},{"date":"2017-12-29","close":65.98},{"date":"2018-01-02","close":51.8237},{"date":"2018-01-03","close":52.9268},{"date":"2018-01-04","close":52.9808},{"date":"2018-01-05","close":53.4899},{"date":"2018-01-08","close":53.5285},{"date":"2018-01-09","close":53.2277},{"date":"2018-01-10","close":53.6211},{"date":"2018-01-11","close":54.1919},{"date":"2018-01-12","close":55.0945},{"date":"2018-01-16","close":54.6008},{"date":"2018-01-17","close":55.5265},{"date":"2018-01-18","close":55.1485},{"date":"2018-01-19","close":55.4571},{"date":"2018-01-22","close":56.4368},{"date":"2018-01-23","close":56.4059},{"date":"2018-01-24","close":55.2256},{"date":"2018-01-25","close":54.8322},{"date":"2018-01-26","close":55.3413},{"date":"2018-01-29","close":54.1148},{"date":"2018-01-30","close":53.3279},{"date":"2018-01-31","close":53.436},{"date":"2018-02-01","close":52.9885},{"date":"2018-02-02","close":52.0011},{"date":"2018-02-05","close":49.818},{"date":"2018-02-06","close":50.6743},{"date":"2018-02-07","close":50.2114},{"date":"2018-02-08","close":48.4372},{"date":"2018-02-09","close":49.2472},{"date":"2018-02-12","close":49.9646},{"date":"2018-02-13","close":50.9751},{"date":"2018-02-14","close":52.5797},{"date":"2018-02-15","close":52.302},{"date":"2018-02-16","close":52.4023},{"date":"2018-02-20","close":51.4547},{"date":"2018-02-21","close":51.4702},{"date":"2018-02-22","close":51.6178},{"date":"2018-02-23","close":51.8896},{"date":"2018-02-26","close":51.4858},{"date":"2018-02-27","close":50.9499},{"date":"2018-02-28","close":49.7538},{"date":"2018-03-01","close":50.3208},{"date":"2018-03-02","close":50.6314},{"date":"2018-03-05","close":51.3848},{"date":"2018-03-06","close":52.3401},{"date":"2018-03-07","close":52.5654},{"date":"2018-03-08","close":53.6139},{"date":"2018-03-09","close":54.5381},{"date":"2018-03-12","close":53.8003},{"date":"2018-03-13","close":53.777},{"date":"2018-03-14","close":53.8702},{"date":"2018-03-15","close":53.3032},{"date":"2018-03-16","close":54.1187},{"date":"2018-03-19","close":53.7537},{"date":"2018-03-20","close":55.5012},{"date":"2018-03-21","close":56.8604},{"date":"2018-03-22","close":56.674},{"date":"2018-03-23","close":55.3614},{"date":"2018-03-26","close":57.2254},{"date":"2018-03-27","close":56.6041},{"date":"2018-03-28","close":55.7808},{"date":"2018-03-29","close":56.7827},{"date":"2018-04-02","close":55.7653},{"date":"2018-04-03","close":56.3866},{"date":"2018-04-04","close":56.3633},{"date":"2018-04-05","close":57.0157},{"date":"2018-04-06","close":56.2701},{"date":"2018-04-09","close":55.6643},{"date":"2018-04-10","close":57.2409},{"date":"2018-04-11","close":57.4895},{"date":"2018-04-12","close":57.6681},{"date":"2018-04-13","close":57.9322},{"date":"2018-04-16","close":60.2078},{"date":"2018-04-17","close":61.0078},{"date":"2018-04-18","close":61.1864},{"date":"2018-04-19","close":61.668},{"date":"2018-04-20","close":61.9476},{"date":"2018-04-23","close":62.0175},{"date":"2018-04-24","close":61.9631},{"date":"2018-04-25","close":62.3126},{"date":"2018-04-26","close":64.4096},{"date":"2018-04-27","close":63.2446},{"date":"2018-04-30","close":58.1807},{"date":"2018-05-01","close":56.6196},{"date":"2018-05-02","close":58.903},{"date":"2018-05-03","close":60.1612},{"date":"2018-05-04","close":59.7573},{"date":"2018-05-07","close":59.4156},{"date":"2018-05-08","close":58.4914},{"date":"2018-05-09","close":59.8894},{"date":"2018-05-10","close":60.2234},{"date":"2018-05-11","close":60.0603},{"date":"2018-05-14","close":60.8447},{"date":"2018-05-15","close":60.3837},{"date":"2018-05-16","close":59.9463},{"date":"2018-05-17","close":63.0557},{"date":"2018-05-18","close":62.1338},{"date":"2018-05-21","close":61.6025},{"date":"2018-05-22","close":61.3213},{"date":"2018-05-23","close":61.6182},{"date":"2018-05-24","close":61.8056},{"date":"2018-05-25","close":60.1572},{"date":"2018-05-29","close":60.6338},{"date":"2018-05-30","close":62.1494},{"date":"2018-05-31","close":61.7431},{"date":"2018-06-01","close":64.001},{"date":"2018-06-04","close":64.0088},{"date":"2018-06-05","close":62.7588},{"date":"2018-06-06","close":61.5322},{"date":"2018-06-07","close":61.8369},{"date":"2018-06-08","close":61.7119},{"date":"2018-06-11","close":60.7588},{"date":"2018-06-12","close":58.954},{"date":"2018-06-13","close":58.5009},{"date":"2018-06-14","close":58.7431},{"date":"2018-06-15","close":57.4697},{"date":"2018-06-18","close":58.4306},{"date":"2018-06-19","close":58.2197},{"date":"2018-06-20","close":57.6728},{"date":"2018-06-21","close":56.6259},{"date":"2018-06-22","close":56.7353},{"date":"2018-06-25","close":54.6649},{"date":"2018-06-26","close":55.1102},{"date":"2018-06-27","close":54.0633},{"date":"2018-06-28","close":54.2899},{"date":"2018-06-29","close":54.8134},{"date":"2018-07-02","close":54.8993},{"date":"2018-07-03","close":55.329},{"date":"2018-07-05","close":54.3758},{"date":"2018-07-06","close":54.8446},{"date":"2018-07-09","close":56.1103},{"date":"2018-07-10","close":56.1493},{"date":"2018-07-11","close":54.6571},{"date":"2018-07-12","close":55.0868},{"date":"2018-07-13","close":56.0478},{"date":"2018-07-16","close":55.7977},{"date":"2018-07-17","close":56.0165},{"date":"2018-07-18","close":56.6884},{"date":"2018-07-19","close":56.9228},{"date":"2018-07-20","close":56.6571},{"date":"2018-07-23","close":57.0321},{"date":"2018-07-24","close":57.6103},{"date":"2018-07-25","close":58.3759},{"date":"2018-07-26","close":62.626},{"date":"2018-07-27","close":63.2744},{"date":"2018-07-30","close":63.6729},{"date":"2018-07-31","close":63.1494},{"date":"2018-08-01","close":63.0947},{"date":"2018-08-02","close":62.29},{"date":"2018-08-03","close":61.79},{"date":"2018-08-06","close":62.376},{"date":"2018-08-07","close":63.4932},{"date":"2018-08-08","close":63.8213},{"date":"2018-08-09","close":63.0869},{"date":"2018-08-10","close":63.2276},{"date":"2018-08-13","close":62.5713},{"date":"2018-08-14","close":62.5869},{"date":"2018-08-15","close":60.6461},{"date":"2018-08-16","close":60.261},{"date":"2018-08-17","close":60.591},{"date":"2018-08-20","close":61.8876},{"date":"2018-08-21","close":62.084},{"date":"2018-08-22","close":63.027},{"date":"2018-08-23","close":64.1349},{"date":"2018-08-24","close":65.8636},{"date":"2018-08-27","close":65.7536},{"date":"2018-08-28","close":65.9343},{"date":"2018-08-29","close":65.785},{"date":"2018-08-30","close":65.3136},{"date":"2018-08-31","close":64.6614},{"date":"2018-09-04","close":66.225},{"date":"2018-09-05","close":65.9579},{"date":"2018-09-06","close":65.0621},{"date":"2018-09-07","close":64.8342},{"date":"2018-09-10","close":64.7714},{"date":"2018-09-11","close":65.6279},{"date":"2018-09-12","close":66.1622},{"date":"2018-09-13","close":66.0758},{"date":"2018-09-14","close":66.2722},{"date":"2018-09-17","close":65.8636},{"date":"2018-09-18","close":65.9815},{"date":"2018-09-19","close":63.2863},{"date":"2018-09-20","close":64.3785},{"date":"2018-09-21","close":65.51},{"date":"2018-09-24","close":67.4116},{"date":"2018-09-25","close":66.8301},{"date":"2018-09-26","close":66.4215},{"date":"2018-09-27","close":65.2507},{"date":"2018-09-28","close":62.8384},{"date":"2018-10-01","close":64.7714},{"date":"2018-10-02","close":65.4393},{"date":"2018-10-03","close":67.883},{"date":"2018-10-04","close":67.003},{"date":"2018-10-05","close":66.4058},{"date":"2018-10-08","close":65.8951},{"date":"2018-10-09","close":65.8165},{"date":"2018-10-10","close":63.3727},{"date":"2018-10-11","close":61.864},{"date":"2018-10-12","close":62.9248},{"date":"2018-10-15","close":61.1254},{"date":"2018-10-16","close":62.917},{"date":"2018-10-17","close":62.194},{"date":"2018-10-18","close":61.9347},{"date":"2018-10-19","close":58.0844},{"date":"2018-10-22","close":58.2494},{"date":"2018-10-23","close":56.6465},{"date":"2018-10-24","close":53.4798},{"date":"2018-10-25","close":54.9728},{"date":"2018-10-26","close":54.1084},{"date":"2018-10-29","close":52.8276},{"date":"2018-10-30","close":54.0613},{"date":"2018-10-31","close":55.3578},{"date":"2018-11-01","close":55.8528},{"date":"2018-11-02","close":54.6035},{"date":"2018-11-05","close":54.8156},{"date":"2018-11-06","close":53.7234},{"date":"2018-11-07","close":54.8628},{"date":"2018-11-08","close":53.1969},{"date":"2018-11-09","close":52.7883},{"date":"2018-11-12","close":51.7825},{"date":"2018-11-13","close":50.4231},{"date":"2018-11-14","close":50.1638},{"date":"2018-11-15","close":51.3582},{"date":"2018-11-16","close":51.4211},{"date":"2018-11-19","close":49.8259},{"date":"2018-11-20","close":48.9869},{"date":"2018-11-21","close":50.4433},{"date":"2018-11-23","close":48.8603},{"date":"2018-11-26","close":50.7995},{"date":"2018-11-27","close":50.4512},{"date":"2018-11-28","close":51.6702},{"date":"2018-11-29","close":51.3694},{"date":"2018-11-30","close":51.5752},{"date":"2018-12-03","close":51.1794},{"date":"2018-12-04","close":50.1346},{"date":"2018-12-06","close":50.3009},{"date":"2018-12-07","close":48.7257},{"date":"2018-12-10","close":48.2667},{"date":"2018-12-11","close":48.5516},{"date":"2018-12-12","close":49.1057},{"date":"2018-12-13","close":49.169},{"date":"2018-12-14","close":47.3881},{"date":"2018-12-17","close":46.5728},{"date":"2018-12-18","close":46.6678},{"date":"2018-12-19","close":46.4066},{"date":"2018-12-20","close":45.4489},{"date":"2018-12-21","close":44.9106},{"date":"2018-12-24","close":42.9952},{"date":"2018-12-26","close":46.185},{"date":"2018-12-27","close":46.7786},{"date":"2018-12-28","close":46.0979},{"date":"2018-12-31","close":46.7074},{"date":"2019-01-02","close":47.206},{"date":"2019-01-03","close":46.5174},{"date":"2019-01-04","close":48.797},{"date":"2019-01-07","close":49.2798},{"date":"2019-01-08","close":49.7626},{"date":"2019-01-09","close":50.8312},{"date":"2019-01-10","close":50.3642},{"date":"2019-01-11","close":51.3457},{"date":"2019-01-14","close":51.3536},{"date":"2019-01-15","close":50.9182},{"date":"2019-01-16","close":50.9261},{"date":"2019-01-17","close":52.0739},{"date":"2019-01-18","close":52.3113},{"date":"2019-01-22","close":51.3061},{"date":"2019-01-23","close":51.3298},{"date":"2019-01-24","close":49.9526},{"date":"2019-01-25","close":50.7204},{"date":"2019-01-28","close":50.4354},{"date":"2019-01-29","close":50.7679},{"date":"2019-01-30","close":51.7097},{"date":"2019-01-31","close":52.4459},{"date":"2019-02-01","close":51.8206},{"date":"2019-02-04","close":52.1688},{"date":"2019-02-05","close":53.1741},{"date":"2019-02-06","close":52.9287},{"date":"2019-02-07","close":50.4196},{"date":"2019-02-08","close":49.6439},{"date":"2019-02-11","close":48.8524},{"date":"2019-02-12","close":48.9711},{"date":"2019-02-13","close":50.38},{"date":"2019-02-14","close":50.6887},{"date":"2019-02-15","close":51.5673},{"date":"2019-02-19","close":51.8785},{"date":"2019-02-20","close":51.9583},{"date":"2019-02-21","close":51.5992},{"date":"2019-02-22","close":51.8865},{"date":"2019-02-25","close":51.671},{"date":"2019-02-26","close":51.5433},{"date":"2019-02-27","close":50.5937},{"date":"2019-02-28","close":49.4845},{"date":"2019-03-01","close":50.0191},{"date":"2019-03-04","close":49.4845},{"date":"2019-03-05","close":48.5269},{"date":"2019-03-06","close":47.8246},{"date":"2019-03-07","close":46.9548},{"date":"2019-03-08","close":45.8855},{"date":"2019-03-11","close":47.2421},{"date":"2019-03-12","close":46.9707},{"date":"2019-03-13","close":47.5373},{"date":"2019-03-14","close":47.6331},{"date":"2019-03-15","close":48.2396},{"date":"2019-03-18","close":49.5403},{"date":"2019-03-19","close":49.5004},{"date":"2019-03-20","close":49.6281},{"date":"2019-03-21","close":50.1069},{"date":"2019-03-22","close":48.9179},{"date":"2019-03-25","close":48.8141},{"date":"2019-03-26","close":49.4446},{"date":"2019-03-27","close":49.6281},{"date":"2019-03-28","close":48.6386},{"date":"2019-03-29","close":47.7608},{"date":"2019-04-01","close":48.7184},{"date":"2019-04-02","close":47.8166},{"date":"2019-04-03","close":48.1837},{"date":"2019-04-04","close":48.9578},{"date":"2019-04-05","close":50.6496},{"date":"2019-04-08","close":50.5618},{"date":"2019-04-09","close":49.6042},{"date":"2019-04-10","close":50.7533},{"date":"2019-04-11","close":50.3623},{"date":"2019-04-12","close":49.1493},{"date":"2019-04-15","close":48.3114},{"date":"2019-04-16","close":47.8964},{"date":"2019-04-17","close":48.072},{"date":"2019-04-18","close":47.7289},{"date":"2019-04-22","close":48.7822},{"date":"2019-04-23","close":48.7264},{"date":"2019-04-24","close":47.4815},{"date":"2019-04-25","close":48.3992},{"date":"2019-04-26","close":48.1917},{"date":"2019-04-29","close":48.6705},{"date":"2019-04-30","close":48.5747},{"date":"2019-05-01","close":47.8406},{"date":"2019-05-02","close":46.8351},{"date":"2019-05-03","close":47.8486},{"date":"2019-05-06","close":47.4735},{"date":"2019-05-07","close":47.4256},{"date":"2019-05-08","close":44.074},{"date":"2019-05-09","close":42.2625},{"date":"2019-05-10","close":42.4141},{"date":"2019-05-13","close":40.475},{"date":"2019-05-14","close":40.9458},{"date":"2019-05-15","close":41.2764},{"date":"2019-05-16","close":42.623},{"date":"2019-05-17","close":41.8892},{"date":"2019-05-20","close":42.0263},{"date":"2019-05-21","close":42.9616},{"date":"2019-05-22","close":41.865},{"date":"2019-05-23","close":40.4297},{"date":"2019-05-24","close":40.5507},{"date":"2019-05-28","close":39.5105},{"date":"2019-05-29","close":39.5024},{"date":"2019-05-30","close":37.9865},{"date":"2019-05-31","close":37.0834},{"date":"2019-06-03","close":38.0027},{"date":"2019-06-04","close":39.0993},{"date":"2019-06-05","close":38.4542},{"date":"2019-06-06","close":38.7848},{"date":"2019-06-07","close":37.8898},{"date":"2019-06-10","close":38.4461},{"date":"2019-06-11","close":38.5187},{"date":"2019-06-12","close":37.8736},{"date":"2019-06-13","close":38.6235},{"date":"2019-06-14","close":38.6719},{"date":"2019-06-17","close":39.2767},{"date":"2019-06-18","close":40.0266},{"date":"2019-06-19","close":40.0427},{"date":"2019-06-20","close":41.8892},{"date":"2019-06-21","close":42.4617},{"date":"2019-06-24","close":41.607},{"date":"2019-06-25","close":41.4377},{"date":"2019-06-26","close":43.7115},{"date":"2019-06-27","close":43.8405},{"date":"2019-06-28","close":45.0581},{"date":"2019-07-01","close":44.4453},{"date":"2019-07-02","close":43.9373},{"date":"2019-07-03","close":43.8002},{"date":"2019-07-05","close":44.2437},{"date":"2019-07-08","close":43.8164},{"date":"2019-07-09","close":44.0583},{"date":"2019-07-10","close":44.3324},{"date":"2019-07-11","close":44.7033},{"date":"2019-07-12","close":44.7356},{"date":"2019-07-15","close":44.2115},{"date":"2019-07-16","close":44.8968},{"date":"2019-07-17","close":43.7922},{"date":"2019-07-18","close":44.6388},{"date":"2019-07-19","close":44.5421},{"date":"2019-07-22","close":44.5259},{"date":"2019-07-23","close":44.921},{"date":"2019-07-24","close":46.4611},{"date":"2019-07-25","close":45.558},{"date":"2019-07-26","close":45.8322},{"date":"2019-07-29","close":45.2839},{"date":"2019-07-30","close":46.0015},{"date":"2019-07-31","close":45.4693},{"date":"2019-08-01","close":44.6388},{"date":"2019-08-02","close":43.2358},{"date":"2019-08-05","close":40.8571},{"date":"2019-08-06","close":39.9863},{"date":"2019-08-07","close":38.809},{"date":"2019-08-08","close":39.9298},{"date":"2019-08-09","close":39.0187},{"date":"2019-08-12","close":37.3737},{"date":"2019-08-13","close":38.0188},{"date":"2019-08-14","close":35.9868},{"date":"2019-08-15","close":36.6077},{"date":"2019-08-16","close":37.2689},{"date":"2019-08-19","close":38.551},{"date":"2019-08-20","close":38.0944},{"date":"2019-08-21","close":38.5102},{"date":"2019-08-22","close":38.233},{"date":"2019-08-23","close":37.3116},{"date":"2019-08-26","close":37.5399},{"date":"2019-08-27","close":36.961},{"date":"2019-08-28","close":37.7764},{"date":"2019-08-29","close":39.5947},{"date":"2019-08-30","close":40.1246},{"date":"2019-09-03","close":40.4753},{"date":"2019-09-04","close":41.3069},{"date":"2019-09-05","close":42.7909},{"date":"2019-09-06","close":42.7828},{"date":"2019-09-09","close":43.6878},{"date":"2019-09-10","close":44.4217},{"date":"2019-09-11","close":44.12},{"date":"2019-09-12","close":43.3699},{"date":"2019-09-13","close":43.4514},{"date":"2019-09-16","close":42.7339},{"date":"2019-09-17","close":43.5492},{"date":"2019-09-18","close":43.8346},{"date":"2019-09-19","close":43.9651},{"date":"2019-09-20","close":44.9272},{"date":"2019-09-23","close":45.4817},{"date":"2019-09-24","close":45.2371},{"date":"2019-09-25","close":49.0449},{"date":"2019-09-26","close":49.6075},{"date":"2019-09-27","close":50.8958},{"date":"2019-09-30","close":49.5341},{"date":"2019-10-01","close":49.2324},{"date":"2019-10-02","close":48.2703},{"date":"2019-10-03","close":48.9225},{"date":"2019-10-04","close":49.5259},{"date":"2019-10-07","close":49.2487},{"date":"2019-10-08","close":48.7758},{"date":"2019-10-09","close":49.3792},{"date":"2019-10-10","close":50.4962},{"date":"2019-10-11","close":51.7111},{"date":"2019-10-14","close":51.4828},{"date":"2019-10-15","close":52.2248},{"date":"2019-10-16","close":51.1159},{"date":"2019-10-17","close":52.2656},{"date":"2019-10-18","close":53.1136},{"date":"2019-10-21","close":52.7303},{"date":"2019-10-22","close":53.1462},{"date":"2019-10-23","close":53.7088},{"date":"2019-10-24","close":54.1002},{"date":"2019-10-25","close":55.4537},{"date":"2019-10-28","close":55.1031},{"date":"2019-10-29","close":55.4619},{"date":"2019-10-30","close":53.9697},{"date":"2019-10-31","close":52.1433},{"date":"2019-11-01","close":54.198},{"date":"2019-11-04","close":55.3966},{"date":"2019-11-05","close":54.1736},{"date":"2019-11-06","close":52.4124},{"date":"2019-11-07","close":54.0187},{"date":"2019-11-08","close":54.0024},{"date":"2019-11-11","close":53.5784},{"date":"2019-11-12","close":52.9179},{"date":"2019-11-13","close":52.3879},{"date":"2019-11-14","close":52.551},{"date":"2019-11-15","close":52.7467},{"date":"2019-11-18","close":52.6244},{"date":"2019-11-19","close":50.8486},{"date":"2019-11-20","close":50.8075},{"date":"2019-11-21","close":51.9913},{"date":"2019-11-22","close":51.2678},{"date":"2019-11-25","close":51.3254},{"date":"2019-11-26","close":50.7006},{"date":"2019-11-27","close":50.5362},{"date":"2019-11-29","close":49.8538},{"date":"2019-12-02","close":50.0429},{"date":"2019-12-03","close":49.3523},{"date":"2019-12-04","close":49.3523},{"date":"2019-12-05","close":49.2043},{"date":"2019-12-06","close":49.4921},{"date":"2019-12-09","close":48.0369},{"date":"2019-12-10","close":48.2342},{"date":"2019-12-11","close":46.9517},{"date":"2019-12-12","close":48.5055},{"date":"2019-12-13","close":48.1849},{"date":"2019-12-16","close":49.9442},{"date":"2019-12-17","close":50.3224},{"date":"2019-12-18","close":50.0758},{"date":"2019-12-19","close":50.2566},{"date":"2019-12-20","close":50.6513},{"date":"2019-12-23","close":49.8702},{"date":"2019-12-24","close":50.1251},{"date":"2019-12-26","close":49.714},{"date":"2019-12-27","close":49.64},{"date":"2019-12-30","close":49.0563},{"date":"2019-12-31","close":49.5332},{"date":"2020-01-02","close":50.8979},{"date":"2020-01-03","close":47.8725},{"date":"2020-01-06","close":47.8642},{"date":"2020-01-07","close":48.6206},{"date":"2020-01-08","close":48.1109},{"date":"2020-01-09","close":48.8261},{"date":"2020-01-10","close":49.5085},{"date":"2020-01-13","close":49.0152},{"date":"2020-01-14","close":49.1961},{"date":"2020-01-15","close":47.7902},{"date":"2020-01-16","close":47.297},{"date":"2020-01-17","close":46.7708},{"date":"2020-01-21","close":46.1871},{"date":"2020-01-22","close":46.0145},{"date":"2020-01-23","close":45.4883},{"date":"2020-01-24","close":44.7977},{"date":"2020-01-27","close":43.3261},{"date":"2020-01-28","close":43.5152},{"date":"2020-01-29","close":44.0578},{"date":"2020-01-30","close":44.6826},{"date":"2020-01-31","close":44.8059},{"date":"2020-02-03","close":42.7999},{"date":"2020-02-04","close":43.8934},{"date":"2020-02-05","close":45.6609},{"date":"2020-02-06","close":45.5952},{"date":"2020-02-07","close":44.9621},{"date":"2020-02-10","close":45.2745},{"date":"2020-02-11","close":46.6639},{"date":"2020-02-12","close":48.448},{"date":"2020-02-13","close":48.9166},{"date":"2020-02-14","close":47.9547},{"date":"2020-02-18","close":46.8918},{"date":"2020-02-19","close":47.9049},{"date":"2020-02-20","close":50.0389},{"date":"2020-02-21","close":49.1006},{"date":"2020-02-24","close":46.3936},{"date":"2020-02-25","close":44.11},{"date":"2020-02-26","close":43.4042},{"date":"2020-02-27","close":39.8003},{"date":"2020-02-28","close":39.3768},{"date":"2020-03-02","close":39.6342},{"date":"2020-03-03","close":37.5085},{"date":"2020-03-04","close":38.098},{"date":"2020-03-05","close":34.2201},{"date":"2020-03-06","close":32.5095},{"date":"2020-03-09","close":28.0836},{"date":"2020-03-10","close":28.6649},{"date":"2020-03-11","close":26.0408},{"date":"2020-03-12","close":19.0075},{"date":"2020-03-13","close":20.6932},{"date":"2020-03-16","close":16.8485},{"date":"2020-03-17","close":16.8568},{"date":"2020-03-18","close":13.9089},{"date":"2020-03-19","close":13.884},{"date":"2020-03-20","close":15.7358},{"date":"2020-03-23","close":13.801},{"date":"2020-03-24","close":14.5317},{"date":"2020-03-25","close":17.5294},{"date":"2020-03-26","close":19.2151},{"date":"2020-03-27","close":19.2234},{"date":"2020-03-30","close":20.2032},{"date":"2020-03-31","close":19.6137},{"date":"2020-04-01","close":17.3301},{"date":"2020-04-02","close":17.6208},{"date":"2020-04-03","close":16.6575},{"date":"2020-04-06","close":19.1736},{"date":"2020-04-07","close":18.6919},{"date":"2020-04-08","close":20.1866},{"date":"2020-04-09","close":21.2827},{"date":"2020-04-13","close":21.0336},{"date":"2020-04-14","close":21.8391},{"date":"2020-04-15","close":19.9126},{"date":"2020-04-16","close":18.2269},{"date":"2020-04-17","close":21.1333},{"date":"2020-04-20","close":20.635},{"date":"2020-04-21","close":19.6967},{"date":"2020-04-22","close":20.5022},{"date":"2020-04-23","close":21.5402},{"date":"2020-04-24","close":21.3907},{"date":"2020-04-27","close":21.9637},{"date":"2020-04-28","close":23.6078},{"date":"2020-04-29","close":27.4359},{"date":"2020-04-30","close":26.6387},{"date":"2020-05-01","close":24.2804},{"date":"2020-05-04","close":26.182},{"date":"2020-05-05","close":25.8582},{"date":"2020-05-06","close":24.5212},{"date":"2020-05-07","close":25.5592},{"date":"2020-05-08","close":27.4276},{"date":"2020-05-11","close":27.1536},{"date":"2020-05-12","close":26.7467},{"date":"2020-05-13","close":25.7834},{"date":"2020-05-14","close":25.6506},{"date":"2020-05-15","close":25.1606},{"date":"2020-05-18","close":29.0219},{"date":"2020-05-19","close":29.1317},{"date":"2020-05-20","close":31.0907},{"date":"2020-05-21","close":30.1365},{"date":"2020-05-22","close":30.0352},{"date":"2020-05-26","close":31.0991},{"date":"2020-05-27","close":30.888},{"date":"2020-05-28","close":29.7059},{"date":"2020-05-29","close":29.6721},{"date":"2020-06-01","close":30.8205},{"date":"2020-06-02","close":31.8507},{"date":"2020-06-03","close":32.5853},{"date":"2020-06-04","close":32.1209},{"date":"2020-06-05","close":35.0931},{"date":"2020-06-08","close":35.642},{"date":"2020-06-09","close":34.1221},{"date":"2020-06-10","close":33.0919},{"date":"2020-06-11","close":29.8325},{"date":"2020-06-12","close":30.9218},{"date":"2020-06-15","close":31.952},{"date":"2020-06-16","close":32.6275},{"date":"2020-06-17","close":31.3525},{"date":"2020-06-18","close":32.4839},{"date":"2020-06-19","close":32.2475},{"date":"2020-06-22","close":32.6022},{"date":"2020-06-23","close":32.7626},{"date":"2020-06-24","close":30.5925},{"date":"2020-06-25","close":30.9809},{"date":"2020-06-26","close":29.8663},{"date":"2020-06-29","close":29.8917},{"date":"2020-06-30","close":31.5635},{"date":"2020-07-01","close":30.1281},{"date":"2020-07-02","close":30.4574},{"date":"2020-07-06","close":30.7023},{"date":"2020-07-07","close":29.2921},{"date":"2020-07-08","close":28.8361},{"date":"2020-07-09","close":28.1606},{"date":"2020-07-10","close":30.5672},{"date":"2020-07-13","close":29.8157},{"date":"2020-07-14","close":30.5672},{"date":"2020-07-15","close":31.724},{"date":"2020-07-16","close":31.572},{"date":"2020-07-17","close":32.028},{"date":"2020-07-20","close":31.0316},{"date":"2020-07-21","close":32.5431},{"date":"2020-07-22","close":32.7035},{"date":"2020-07-23","close":32.8302},{"date":"2020-07-24","close":32.6782},{"date":"2020-07-27","close":32.5262},{"date":"2020-07-28","close":32.1884},{"date":"2020-07-29","close":33.6999},{"date":"2020-07-30","close":32.1546},{"date":"2020-07-31","close":32.256},{"date":"2020-08-03","close":32.5684},{"date":"2020-08-04","close":31.8253},{"date":"2020-08-05","close":30.7614},{"date":"2020-08-06","close":30.1703},{"date":"2020-08-07","close":30.964},{"date":"2020-08-10","close":31.3525},{"date":"2020-08-11","close":31.2005},{"date":"2020-08-12","close":32.1969},{"date":"2020-08-13","close":31.4622},{"date":"2020-08-14","close":32.3826},{"date":"2020-08-17","close":32.6359},{"date":"2020-08-18","close":31.9244},{"date":"2020-08-19","close":31.873},{"date":"2020-08-20","close":30.5357},{"date":"2020-08-21","close":30.3471},{"date":"2020-08-24","close":31.5558},{"date":"2020-08-25","close":31.2472},{"date":"2020-08-26","close":30.287},{"date":"2020-08-27","close":29.987},{"date":"2020-08-28","close":31.7958},{"date":"2020-08-31","close":30.3985},{"date":"2020-09-01","close":29.9784},{"date":"2020-09-02","close":30.0127},{"date":"2020-09-03","close":29.3698},{"date":"2020-09-04","close":28.8383},{"date":"2020-09-08","close":27.7153},{"date":"2020-09-09","close":27.2352},{"date":"2020-09-10","close":25.9493},{"date":"2020-09-11","close":26.7894},{"date":"2020-09-14","close":27.4495},{"date":"2020-09-15","close":26.6523},{"date":"2020-09-16","close":27.741},{"date":"2020-09-17","close":27.5352},{"date":"2020-09-18","close":27.6724},{"date":"2020-09-21","close":26.7894},{"date":"2020-09-22","close":26.6094},{"date":"2020-09-23","close":24.6291},{"date":"2020-09-24","close":24.5348},{"date":"2020-09-25","close":24.5434},{"date":"2020-09-28","close":25.675},{"date":"2020-09-29","close":25.2292},{"date":"2020-09-30","close":25.1521},{"date":"2020-10-01","close":23.7547},{"date":"2020-10-02","close":24.2348},{"date":"2020-10-05","close":25.0663},{"date":"2020-10-06","close":24.7149},{"date":"2020-10-07","close":25.0406},{"date":"2020-10-08","close":26.678},{"date":"2020-10-09","close":25.8207},{"date":"2020-10-12","close":26.1379},{"date":"2020-10-13","close":25.1863},{"date":"2020-10-14","close":25.6407},{"date":"2020-10-15","close":26.1808},{"date":"2020-10-16","close":25.1778},{"date":"2020-10-19","close":24.2176},{"date":"2020-10-20","close":25.0663},{"date":"2020-10-21","close":24.7063},{"date":"2020-10-22","close":25.2978},{"date":"2020-10-23","close":25.6235},{"date":"2020-10-26","close":24.5177},{"date":"2020-10-27","close":24.1662},{"date":"2020-10-28","close":23.5747},{"date":"2020-10-29","close":24.7149},{"date":"2020-10-30","close":25.2892},{"date":"2020-11-02","close":26.8323},{"date":"2020-11-03","close":27.3552},{"date":"2020-11-04","close":27.1752},{"date":"2020-11-05","close":27.2866},{"date":"2020-11-06","close":27.0723},{"date":"2020-11-09","close":31.2643},{"date":"2020-11-10","close":32.2673},{"date":"2020-11-11","close":31.8815},{"date":"2020-11-12","close":29.747},{"date":"2020-11-13","close":32.1987},{"date":"2020-11-16","close":34.9163},{"date":"2020-11-17","close":35.3163},{"date":"2020-11-18","close":33.5161},{"date":"2020-11-19","close":33.9857},{"date":"2020-11-20","close":33.2726},{"date":"2020-11-23","close":35.8468},{"date":"2020-11-24","close":36.9164},{"date":"2020-11-25","close":36.0729},{"date":"2020-11-27","close":36.0207},{"date":"2020-11-30","close":33.8118},{"date":"2020-12-01","close":34.3075},{"date":"2020-12-02","close":35.2902},{"date":"2020-12-03","close":35.6468},{"date":"2020-12-04","close":37.3165},{"date":"2020-12-07","close":36.7077},{"date":"2020-12-08","close":36.9164},{"date":"2020-12-09","close":37.0817},{"date":"2020-12-10","close":38.1166},{"date":"2020-12-11","close":37.3165},{"date":"2020-12-14","close":35.4467},{"date":"2020-12-15","close":36.7425},{"date":"2020-12-16","close":36.2207},{"date":"2020-12-17","close":35.2902},{"date":"2020-12-18","close":35.0902},{"date":"2020-12-21","close":34.5684},{"date":"2020-12-22","close":34.4988},{"date":"2020-12-23","close":35.925},{"date":"2020-12-24","close":35.8381},{"date":"2020-12-28","close":35.4641},{"date":"2020-12-29","close":35.4207},{"date":"2020-12-30","close":36.1512},{"date":"2020-12-31","close":35.9685},{"date":"2021-01-04","close":35.438},{"date":"2021-01-05","close":36.6034},{"date":"2021-01-06","close":37.3513},{"date":"2021-01-07","close":38.4122},{"date":"2021-01-08","close":37.5513},{"date":"2021-01-11","close":37.9078},{"date":"2021-01-12","close":39.6384},{"date":"2021-01-13","close":38.5427},{"date":"2021-01-14","close":39.5863},{"date":"2021-01-15","close":38.247},{"date":"2021-01-19","close":40.082},{"date":"2021-01-20","close":40.1515},{"date":"2021-01-21","close":39.4732},{"date":"2021-01-22","close":39.7863},{"date":"2021-01-25","close":40.2037},{"date":"2021-01-26","close":39.2732},{"date":"2021-01-27","close":38.2122},{"date":"2021-01-28","close":38.934},{"date":"2021-01-29","close":37.5339},{"date":"2021-02-01","close":37.7861},{"date":"2021-02-02","close":39.2645},{"date":"2021-02-03","close":41.1342},{"date":"2021-02-04","close":41.1603},{"date":"2021-02-05","close":41.4386},{"date":"2021-02-08","close":43.0301},{"date":"2021-02-09","close":42.4996},{"date":"2021-02-10","close":43.317},{"date":"2021-02-11","close":43.2736},{"date":"2021-02-12","close":43.8823},{"date":"2021-02-16","close":45.2723},{"date":"2021-02-17","close":45.6506},{"date":"2021-02-18","close":45.0612},{"date":"2021-02-19","close":46.6271},{"date":"2021-02-22","close":48.2547},{"date":"2021-02-23","close":49.0641},{"date":"2021-02-24","close":49.8383},{"date":"2021-02-25","close":48.4482},{"date":"2021-02-26","close":48.0524},{"date":"2021-03-01","close":49.3544},{"date":"2021-03-02","close":49.2928},{"date":"2021-03-03","close":49.328},{"date":"2021-03-04","close":49.7151},{"date":"2021-03-05","close":50.4277},{"date":"2021-03-08","close":50.2869},{"date":"2021-03-09","close":49.152},{"date":"2021-03-10","close":51.1843},{"date":"2021-03-11","close":51.0259},{"date":"2021-03-12","close":50.806},{"date":"2021-03-15","close":50.9028},{"date":"2021-03-16","close":49.4512},{"date":"2021-03-17","close":49.4512},{"date":"2021-03-18","close":46.4952},{"date":"2021-03-19","close":47.2958},{"date":"2021-03-22","close":46.9351},{"date":"2021-03-23","close":46.1345},{"date":"2021-03-24","close":46.7767},{"date":"2021-03-25","close":47.4013},{"date":"2021-03-26","close":48.4043},{"date":"2021-03-29","close":47.0934},{"date":"2021-03-30","close":47.155},{"date":"2021-03-31","close":47.0582},{"date":"2021-04-01","close":49.0905},{"date":"2021-04-05","close":47.4717},{"date":"2021-04-06","close":47.2254},{"date":"2021-04-07","close":47.4981},{"date":"2021-04-08","close":46.9439},{"date":"2021-04-09","close":46.4776},{"date":"2021-04-12","close":45.9321},{"date":"2021-04-13","close":46.2489},{"date":"2021-04-14","close":47.3925},{"date":"2021-04-15","close":47.3925},{"date":"2021-04-16","close":47.7356},{"date":"2021-04-19","close":47.0054},{"date":"2021-04-20","close":45.7914},{"date":"2021-04-21","close":46.8999},{"date":"2021-04-22","close":45.8002},{"date":"2021-04-23","close":46.6271},{"date":"2021-04-26","close":46.8647},{"date":"2021-04-27","close":47.4101},{"date":"2021-04-28","close":48.7738},{"date":"2021-04-29","close":49.3016},{"date":"2021-04-30","close":48.9585},{"date":"2021-05-03","close":50.2869},{"date":"2021-05-04","close":50.4101},{"date":"2021-05-05","close":52.2312},{"date":"2021-05-06","close":52.3104},{"date":"2021-05-07","close":52.7854},{"date":"2021-05-10","close":52.6183},{"date":"2021-05-11","close":51.589},{"date":"2021-05-12","close":51.8793},{"date":"2021-05-13","close":51.7121},{"date":"2021-05-14","close":52.8558},{"date":"2021-05-17","close":54.1227},{"date":"2021-05-18","close":53.5809},{"date":"2021-05-19","close":52.8882},{"date":"2021-05-20","close":52.9948},{"date":"2021-05-21","close":52.9237},{"date":"2021-05-24","close":53.9362},{"date":"2021-05-25","close":53.2967},{"date":"2021-05-26","close":53.9983},{"date":"2021-05-27","close":54.5312},{"date":"2021-05-28","close":54.8865},{"date":"2021-06-01","close":55.5082},{"date":"2021-06-02","close":55.9345},{"date":"2021-06-03","close":56.1831},{"date":"2021-06-04","close":56.5473},{"date":"2021-06-07","close":56.2542},{"date":"2021-06-08","close":56.9203},{"date":"2021-06-09","close":56.494},{"date":"2021-06-10","close":56.343},{"date":"2021-06-11","close":56.1121},{"date":"2021-06-14","close":55.9433},{"date":"2021-06-15","close":56.5473},{"date":"2021-06-16","close":56.2009},{"date":"2021-06-17","close":54.1404},{"date":"2021-06-18","close":52.2842},{"date":"2021-06-21","close":54.2204},{"date":"2021-06-22","close":54.4779},{"date":"2021-06-23","close":54.6644},{"date":"2021-06-24","close":55.3661},{"date":"2021-06-25","close":55.5526},{"date":"2021-06-28","close":53.7319},{"date":"2021-06-29","close":53.3589},{"date":"2021-06-30","close":53.6608},{"date":"2021-07-01","close":54.4158},{"date":"2021-07-02","close":54.2381},{"date":"2021-07-06","close":52.3731},{"date":"2021-07-07","close":51.4672},{"date":"2021-07-08","close":51.0231},{"date":"2021-07-09","close":52.1155},{"date":"2021-07-12","close":51.8047},{"date":"2021-07-13","close":50.9787},{"date":"2021-07-14","close":48.9538},{"date":"2021-07-15","close":48.1811},{"date":"2021-07-16","close":47.3018},{"date":"2021-07-19","close":45.1881},{"date":"2021-07-20","close":46.2894},{"date":"2021-07-21","close":48.0301},{"date":"2021-07-22","close":47.4173},{"date":"2021-07-23","close":47.4528},{"date":"2021-07-26","close":48.5452},{"date":"2021-07-27","close":48.261},{"date":"2021-07-28","close":49.0959},{"date":"2021-07-29","close":49.6731},{"date":"2021-07-30","close":49.0426},{"date":"2021-08-02","close":48.3676},{"date":"2021-08-03","close":49.682},{"date":"2021-08-04","close":48.2966},{"date":"2021-08-05","close":50.1705},{"date":"2021-08-06","close":50.9876},{"date":"2021-08-09","close":50.8188},{"date":"2021-08-10","close":51.9379},{"date":"2021-08-11","close":52.524},{"date":"2021-08-12","close":52.8793},{"date":"2021-08-13","close":52.5329},{"date":"2021-08-16","close":51.8491},{"date":"2021-08-17","close":51.2211},{"date":"2021-08-18","close":50.4856},{"date":"2021-08-19","close":48.6466},{"date":"2021-08-20","close":49.131},{"date":"2021-08-23","close":50.97},{"date":"2021-08-24","close":51.9926},{"date":"2021-08-25","close":52.5936},{"date":"2021-08-26","close":52.1092},{"date":"2021-08-27","close":53.8405},{"date":"2021-08-30","close":52.8627},{"date":"2021-08-31","close":53.1677},{"date":"2021-09-01","close":51.3557},{"date":"2021-09-02","close":51.9388},{"date":"2021-09-03","close":52.2438},{"date":"2021-09-07","close":52.5398},{"date":"2021-09-08","close":51.2301},{"date":"2021-09-09","close":51.3557},{"date":"2021-09-10","close":51.0148},{"date":"2021-09-13","close":52.5757},{"date":"2021-09-14","close":51.6338},{"date":"2021-09-15","close":53.4368},{"date":"2021-09-16","close":53.0152},{"date":"2021-09-17","close":52.7999},{"date":"2021-09-20","close":51.2481},{"date":"2021-09-21","close":51.8849},{"date":"2021-09-22","close":53.7418},{"date":"2021-09-23","close":55.4372},{"date":"2021-09-24","close":55.518},{"date":"2021-09-27","close":56.5944},{"date":"2021-09-28","close":56.0741},{"date":"2021-09-29","close":55.5539},{"date":"2021-09-30","close":55.4462},{"date":"2021-10-01","close":57.016},{"date":"2021-10-04","close":56.5316},{"date":"2021-10-05","close":56.738},{"date":"2021-10-06","close":56.3881},{"date":"2021-10-07","close":56.9622},{"date":"2021-10-08","close":58.4513},{"date":"2021-10-11","close":57.9131},{"date":"2021-10-12","close":58.0745},{"date":"2021-10-13","close":58.541},{"date":"2021-10-14","close":59.8148},{"date":"2021-10-15","close":59.9225},{"date":"2021-10-18","close":59.5636},{"date":"2021-10-19","close":59.9494},{"date":"2021-10-20","close":60.2902},{"date":"2021-10-21","close":60.1288},{"date":"2021-10-22","close":60.5683},{"date":"2021-10-25","close":61.1783},{"date":"2021-10-26","close":61.4205},{"date":"2021-10-27","close":59.3394},{"date":"2021-10-28","close":59.8058},{"date":"2021-10-29","close":59.142},{"date":"2021-11-01","close":60.3351},{"date":"2021-11-02","close":57.9848},{"date":"2021-11-03","close":57.1237},{"date":"2021-11-04","close":57.025},{"date":"2021-11-05","close":59.0344},{"date":"2021-11-08","close":58.9088},{"date":"2021-11-09","close":60.2185},{"date":"2021-11-10","close":58.7742},{"date":"2021-11-11","close":59.2048},{"date":"2021-11-12","close":59.0254},{"date":"2021-11-15","close":59.3125},{"date":"2021-11-16","close":58.679},{"date":"2021-11-17","close":57.5387},{"date":"2021-11-18","close":56.7423},{"date":"2021-11-19","close":54.5523},{"date":"2021-11-22","close":55.8283},{"date":"2021-11-23","close":57.783},{"date":"2021-11-24","close":58.4165},{"date":"2021-11-26","close":55.5206},{"date":"2021-11-29","close":55.9097},{"date":"2021-11-30","close":55.0681},{"date":"2021-12-01","close":55.1224},{"date":"2021-12-02","close":57.3125},{"date":"2021-12-03","close":55.8102},{"date":"2021-12-06","close":56.8871},{"date":"2021-12-07","close":58.1269},{"date":"2021-12-08","close":57.9731},{"date":"2021-12-09","close":57.3215},{"date":"2021-12-10","close":57.6382},{"date":"2021-12-13","close":55.9369},{"date":"2021-12-14","close":56.5161},{"date":"2021-12-15","close":56.5432},{"date":"2021-12-16","close":56.8057},{"date":"2021-12-17","close":56.5161},{"date":"2021-12-20","close":55.1224},{"date":"2021-12-21","close":57.3939},{"date":"2021-12-22","close":57.1043},{"date":"2021-12-23","close":57.05},{"date":"2021-12-27","close":57.9912},{"date":"2021-12-28","close":58.2536},{"date":"2021-12-29","close":57.8735},{"date":"2021-12-30","close":57.403},{"date":"2021-12-31","close":57.9097},{"date":"2022-01-03","close":59.4211},{"date":"2022-01-04","close":61.3668},{"date":"2022-01-05","close":61.7559},{"date":"2022-01-06","close":63.4844},{"date":"2022-01-07","close":64.1903},{"date":"2022-01-10","close":63.7559},{"date":"2022-01-11","close":65.7831},{"date":"2022-01-12","close":66.136},{"date":"2022-01-13","close":66.1722},{"date":"2022-01-14","close":67.6383},{"date":"2022-01-18","close":67.4663},{"date":"2022-01-19","close":66.3804},{"date":"2022-01-20","close":65.1496},{"date":"2022-01-21","close":63.9822},{"date":"2022-01-24","close":63.7016},{"date":"2022-01-25","close":64.7061},{"date":"2022-01-26","close":64.2356},{"date":"2022-01-27","close":65.0681},{"date":"2022-01-28","close":64.9776},{"date":"2022-01-31","close":64.9324},{"date":"2022-02-01","close":66.9867},{"date":"2022-02-02","close":71.041},{"date":"2022-02-03","close":69.6564},{"date":"2022-02-04","close":70.7605},{"date":"2022-02-07","close":72.2446},{"date":"2022-02-08","close":71.7559},{"date":"2022-02-09","close":72.2085},{"date":"2022-02-10","close":72.1632},{"date":"2022-02-11","close":73.4754},{"date":"2022-02-14","close":71.6383},{"date":"2022-02-15","close":71.4833},{"date":"2022-02-16","close":71.1642},{"date":"2022-02-17","close":70.1614},{"date":"2022-02-18","close":70.2161},{"date":"2022-02-22","close":68.9489},{"date":"2022-02-23","close":69.031},{"date":"2022-02-24","close":67.8823},{"date":"2022-02-25","close":69.7785},{"date":"2022-02-28","close":70.991},{"date":"2022-03-01","close":68.3837},{"date":"2022-03-02","close":70.1888},{"date":"2022-03-03","close":70.5352},{"date":"2022-03-04","close":70.8634},{"date":"2022-03-07","close":67.9552},{"date":"2022-03-08","close":69.4868},{"date":"2022-03-09","close":68.7666},{"date":"2022-03-10","close":71.0457},{"date":"2022-03-11","close":71.5745},{"date":"2022-03-14","close":69.8879},{"date":"2022-03-15","close":67.8276},{"date":"2022-03-16","close":68.2469},{"date":"2022-03-17","close":70.3346},{"date":"2022-03-18","close":71.4013},{"date":"2022-03-21","close":72.9146},{"date":"2022-03-22","close":72.2491},{"date":"2022-03-23","close":73.3522},{"date":"2022-03-24","close":74.2001},{"date":"2022-03-25","close":74.9659},{"date":"2022-03-28","close":74.7288},{"date":"2022-03-29","close":75.7955},{"date":"2022-03-30","close":77.8102},{"date":"2022-03-31","close":77.947},{"date":"2022-04-01","close":77.3179},{"date":"2022-04-04","close":77.555},{"date":"2022-04-05","close":77.2268},{"date":"2022-04-06","close":78.0108},{"date":"2022-04-07","close":78.2661},{"date":"2022-04-08","close":79.2233},{"date":"2022-04-11","close":77.3818},{"date":"2022-04-12","close":78.2205},{"date":"2022-04-13","close":79.8524},{"date":"2022-04-14","close":79.4968},{"date":"2022-04-18","close":82.1497},{"date":"2022-04-19","close":82.4506},{"date":"2022-04-20","close":82.9429},{"date":"2022-04-21","close":80.9008},{"date":"2022-04-22","close":79.3874},{"date":"2022-04-25","close":76.8165},{"date":"2022-04-26","close":77.9196},{"date":"2022-04-27","close":79.5424},{"date":"2022-04-28","close":81.7669},{"date":"2022-04-29","close":79.5515},{"date":"2022-05-02","close":81.2472},{"date":"2022-05-03","close":84.4654},{"date":"2022-05-04","close":87.8385},{"date":"2022-05-05","close":85.7873},{"date":"2022-05-06","close":87.4465},{"date":"2022-05-09","close":82.8335},{"date":"2022-05-10","close":83.6175},{"date":"2022-05-11","close":83.8363},{"date":"2022-05-12","close":84.5474},{"date":"2022-05-13","close":87.41},{"date":"2022-05-16","close":87.9479},{"date":"2022-05-17","close":89.4704},{"date":"2022-05-18","close":88.2414},{"date":"2022-05-19","close":87.8287},{"date":"2022-05-20","close":88.5624},{"date":"2022-05-23","close":88.8834},{"date":"2022-05-24","close":89.2411},{"date":"2022-05-25","close":90.8187},{"date":"2022-05-26","close":91.2406},{"date":"2022-05-27","close":93.6436},{"date":"2022-05-31","close":93.3592},{"date":"2022-06-01","close":95.3037},{"date":"2022-06-02","close":95.6338},{"date":"2022-06-03","close":96.872},{"date":"2022-06-06","close":100.3298},{"date":"2022-06-07","close":104.2369},{"date":"2022-06-08","close":103.5216},{"date":"2022-06-09","close":102.1366},{"date":"2022-06-10","close":99.3668},{"date":"2022-06-13","close":93.7078},{"date":"2022-06-14","close":94.1664},{"date":"2022-06-15","close":90.7086},{"date":"2022-06-16","close":84.3618},{"date":"2022-06-17","close":80.0602},{"date":"2022-06-21","close":83.7931},{"date":"2022-06-22","close":81.6836},{"date":"2022-06-23","close":77.6205},{"date":"2022-06-24","close":78.5836},{"date":"2022-06-27","close":80.6564},{"date":"2022-06-28","close":81.3443},{"date":"2022-06-29","close":77.483},{"date":"2022-06-30","close":75.401},{"date":"2022-07-01","close":77.483},{"date":"2022-07-05","close":74.9699},{"date":"2022-07-06","close":72.7411},{"date":"2022-07-07","close":76.5199},{"date":"2022-07-08","close":76.3732},{"date":"2022-07-11","close":76.7034},{"date":"2022-07-12","close":75.8962},{"date":"2022-07-13","close":75.1533},{"date":"2022-07-14","close":73.9977},{"date":"2022-07-15","close":77.4279},{"date":"2022-07-18","close":78.1708},{"date":"2022-07-19","close":80.5738},{"date":"2022-07-20","close":81.436},{"date":"2022-07-21","close":79.2898},{"date":"2022-07-22","close":78.5561},{"date":"2022-07-25","close":81.4452},{"date":"2022-07-26","close":80.6747},{"date":"2022-07-27","close":82.5274},{"date":"2022-07-28","close":82.1697},{"date":"2022-07-29","close":84.0683},{"date":"2022-08-01","close":82.8392},{"date":"2022-08-02","close":85.866},{"date":"2022-08-03","close":85.0038},{"date":"2022-08-04","close":82.7017},{"date":"2022-08-05","close":82.7475},{"date":"2022-08-08","close":82.9035},{"date":"2022-08-09","close":85.6183},{"date":"2022-08-10","close":87.2967},{"date":"2022-08-11","close":88.7},{"date":"2022-08-12","close":89.397},{"date":"2022-08-15","close":87.8562},{"date":"2022-08-16","close":89.185},{"date":"2022-08-17","close":91.0028},{"date":"2022-08-18","close":93.0052},{"date":"2022-08-19","close":92.6915},{"date":"2022-08-22","close":92.6638},{"date":"2022-08-23","close":95.4967},{"date":"2022-08-24","close":96.687},{"date":"2022-08-25","close":97.7851},{"date":"2022-08-26","close":96.281},{"date":"2022-08-29","close":96.8901},{"date":"2022-08-30","close":93.6604},{"date":"2022-08-31","close":92.9683},{"date":"2022-09-01","close":89.2865},{"date":"2022-09-02","close":91.4734},{"date":"2022-09-06","close":90.8552},{"date":"2022-09-07","close":90.7444},{"date":"2022-09-08","close":90.8459},{"date":"2022-09-09","close":92.2854},{"date":"2022-09-12","close":92.2209},{"date":"2022-09-13","close":90.1077},{"date":"2022-09-14","close":90.726},{"date":"2022-09-15","close":88.7144},{"date":"2022-09-16","close":88.2622},{"date":"2022-09-19","close":88.862},{"date":"2022-09-20","close":89.6925},{"date":"2022-09-21","close":87.3579},{"date":"2022-09-22","close":88.5667},{"date":"2022-09-23","close":84.3866},{"date":"2022-09-26","close":82.6241},{"date":"2022-09-27","close":85.6785},{"date":"2022-09-28","close":92.3593},{"date":"2022-09-29","close":91.0766},{"date":"2022-09-30","close":91.658},{"date":"2022-10-03","close":94.8507},{"date":"2022-10-04","close":99.4},{"date":"2022-10-05","close":99.2708},{"date":"2022-10-06","close":99.5292},{"date":"2022-10-07","close":98.5879},{"date":"2022-10-10","close":97.8682},{"date":"2022-10-11","close":95.4413},{"date":"2022-10-12","close":96.8531},{"date":"2022-10-13","close":100.6457},{"date":"2022-10-14","close":96.0596},{"date":"2022-10-17","close":97.2315},{"date":"2022-10-18","close":99.806},{"date":"2022-10-19","close":100.4611},{"date":"2022-10-20","close":100.8948},{"date":"2022-10-21","close":102.7773},{"date":"2022-10-24","close":102.8511},{"date":"2022-10-25","close":102.8326},{"date":"2022-10-26","close":104.3829},{"date":"2022-10-27","close":104.8719},{"date":"2022-10-28","close":104.7981},{"date":"2022-10-31","close":104.8443},{"date":"2022-11-01","close":109.9933},{"date":"2022-11-02","close":105.8685},{"date":"2022-11-03","close":109.0705},{"date":"2022-11-04","close":108.563},{"date":"2022-11-07","close":110.2701},{"date":"2022-11-08","close":109.901},{"date":"2022-11-09","close":106.9112},{"date":"2022-11-10","close":109.9748},{"date":"2022-11-11","close":111.8665},{"date":"2022-11-14","close":111.2205},{"date":"2022-11-15","close":111.4248},{"date":"2022-11-16","close":111.2948},{"date":"2022-11-17","close":111.7963},{"date":"2022-11-18","close":112.5205},{"date":"2022-11-21","close":111.7127},{"date":"2022-11-22","close":117.5532},{"date":"2022-11-23","close":116.6247},{"date":"2022-11-25","close":116.2532},{"date":"2022-11-28","close":113.2076},{"date":"2022-11-29","close":114.6469},{"date":"2022-11-30","close":113.1055},{"date":"2022-12-01","close":111.6384},{"date":"2022-12-02","close":109.7813},{"date":"2022-12-05","close":104.4144},{"date":"2022-12-06","close":101.4802},{"date":"2022-12-07","close":101.2109},{"date":"2022-12-08","close":101.0716},{"date":"2022-12-09","close":99.196},{"date":"2022-12-12","close":103.263},{"date":"2022-12-13","close":103.1794},{"date":"2022-12-14","close":103.0123},{"date":"2022-12-15","close":102.9473},{"date":"2022-12-16","close":101.9073},{"date":"2022-12-19","close":103.133},{"date":"2022-12-20","close":104.9343},{"date":"2022-12-21","close":106.3643},{"date":"2022-12-22","close":103.6715},{"date":"2022-12-23","close":106.8936},{"date":"2022-12-27","close":108.4721},{"date":"2022-12-28","close":106.3364},{"date":"2022-12-29","close":107.8778},{"date":"2022-12-30","close":108.0728},{"date":"2023-01-03","close":102.9937},{"date":"2023-01-04","close":102.678},{"date":"2023-01-05","close":107.46},{"date":"2023-01-06","close":108.4721},{"date":"2023-01-09","close":107.4878},{"date":"2023-01-10","close":108.1749},{"date":"2023-01-11","close":109.1963},{"date":"2023-01-12","close":112.3627},{"date":"2023-01-13","close":113.2169},{"date":"2023-01-17","close":113.0684},{"date":"2023-01-18","close":112.6412},{"date":"2023-01-19","close":114.424},{"date":"2023-01-20","close":116.7361},{"date":"2023-01-23","close":117.8132},{"date":"2023-01-24","close":120.9053},{"date":"2023-01-25","close":120.5338},{"date":"2023-01-26","close":125.6779},{"date":"2023-01-27","close":123.3566},{"date":"2023-01-30","close":119.9117},{"date":"2023-01-31","close":119.336},{"date":"2023-02-01","close":114.1826},{"date":"2023-02-02","close":111.332},{"date":"2023-02-03","close":109.7535},{"date":"2023-02-06","close":108.0914},{"date":"2023-02-07","close":113.4955},{"date":"2023-02-08","close":112.8733},{"date":"2023-02-09","close":112.112},{"date":"2023-02-10","close":117.7296},{"date":"2023-02-13","close":118.6767},{"date":"2023-02-14","close":119.4474},{"date":"2023-02-15","close":118.7189},{"date":"2023-02-16","close":118.1585},{"date":"2023-02-17","close":114.4132},{"date":"2023-02-21","close":114.9456},{"date":"2023-02-22","close":114.6747},{"date":"2023-02-23","close":117.2339},{"date":"2023-02-24","close":116.6735},{"date":"2023-02-27","close":118.2239},{"date":"2023-02-28","close":115.4406},{"date":"2023-03-01","close":120.6616},{"date":"2023-03-02","close":121.0726},{"date":"2023-03-03","close":124.6871},{"date":"2023-03-06","close":123.2114},{"date":"2023-03-07","close":121.6143},{"date":"2023-03-08","close":119.4287},{"date":"2023-03-09","close":119.9051},{"date":"2023-03-10","close":120.0638},{"date":"2023-03-13","close":115.6087},{"date":"2023-03-14","close":119.3447},{"date":"2023-03-15","close":114.5907},{"date":"2023-03-16","close":116.8976},{"date":"2023-03-17","close":115.4967},{"date":"2023-03-20","close":117.9157},{"date":"2023-03-21","close":119.821},{"date":"2023-03-22","close":118.5975},{"date":"2023-03-23","close":117.8223},{"date":"2023-03-24","close":116.468},{"date":"2023-03-27","close":120.4001},{"date":"2023-03-28","close":122.8845},{"date":"2023-03-29","close":125.2288},{"date":"2023-03-30","close":125.098},{"date":"2023-03-31","close":125.9293},{"date":"2023-04-03","close":126.6858},{"date":"2023-04-04","close":117.5141},{"date":"2023-04-05","close":123.9492},{"date":"2023-04-06","close":120.1853},{"date":"2023-04-10","close":122.5763},{"date":"2023-04-11","close":123.4636},{"date":"2023-04-12","close":121.6236},{"date":"2023-04-13","close":121.8665},{"date":"2023-04-14","close":122.1466},{"date":"2023-04-17","close":120.7644},{"date":"2023-04-18","close":120.5402},{"date":"2023-04-19","close":118.0465},{"date":"2023-04-20","close":117.3927},{"date":"2023-04-21","close":115.3753},{"date":"2023-04-24","close":118.1585},{"date":"2023-04-25","close":115.0203},{"date":"2023-04-26","close":114.4413},{"date":"2023-04-27","close":113.4139},{"date":"2023-04-28","close":113.9462},{"date":"2023-05-01","close":114.3759},{"date":"2023-05-02","close":109.2483},{"date":"2023-05-03","close":102.8038},{"date":"2023-05-04","close":98.1245},{"date":"2023-05-05","close":99.8431},{"date":"2023-05-08","close":101.5336},{"date":"2023-05-09","close":103.6164},{"date":"2023-05-10","close":104.3449},{"date":"2023-05-11","close":102.8318},{"date":"2023-05-12","close":102.6263},{"date":"2023-05-15","close":103.3268},{"date":"2023-05-16","close":100.3835},{"date":"2023-05-17","close":104.0321},{"date":"2023-05-18","close":104.3612},{"date":"2023-05-19","close":103.7312},{"date":"2023-05-22","close":104.0321},{"date":"2023-05-23","close":103.3644},{"date":"2023-05-24","close":103.9475},{"date":"2023-05-25","close":102.9883},{"date":"2023-05-26","close":102.3206},{"date":"2023-05-30","close":101.3615},{"date":"2023-05-31","close":98.6532},{"date":"2023-06-01","close":99.556},{"date":"2023-06-02","close":102.4147},{"date":"2023-06-05","close":102.2078},{"date":"2023-06-06","close":102.5275},{"date":"2023-06-07","close":107.3139},{"date":"2023-06-08","close":105.7248},{"date":"2023-06-09","close":106.2702},{"date":"2023-06-12","close":105.6683},{"date":"2023-06-13","close":105.7906},{"date":"2023-06-14","close":104.9819},{"date":"2023-06-15","close":107.0413},{"date":"2023-06-16","close":106.5334},{"date":"2023-06-20","close":104.3236},{"date":"2023-06-21","close":105.3204},{"date":"2023-06-22","close":104.775},{"date":"2023-06-23","close":104.9819},{"date":"2023-06-26","close":106.2984},{"date":"2023-06-27","close":107.1823},{"date":"2023-06-28","close":108.2355},{"date":"2023-06-29","close":109.4015},{"date":"2023-06-30","close":109.6461},{"date":"2023-07-03","close":110.53},{"date":"2023-07-05","close":109.2793},{"date":"2023-07-06","close":106.5805},{"date":"2023-07-07","close":110.9814},{"date":"2023-07-10","close":110.8121},{"date":"2023-07-11","close":112.8527},{"date":"2023-07-12","close":112.8057},{"date":"2023-07-13","close":112.7681},{"date":"2023-07-14","close":111.3481},{"date":"2023-07-17","close":111.0848},{"date":"2023-07-18","close":112.3073},{"date":"2023-07-19","close":114.8274},{"date":"2023-07-20","close":116.8398},{"date":"2023-07-21","close":118.3162},{"date":"2023-07-24","close":120.7329},{"date":"2023-07-25","close":120.9398},{"date":"2023-07-26","close":122.576},{"date":"2023-07-27","close":121.8519},{"date":"2023-07-28","close":123.9677},{"date":"2023-07-31","close":125.0868},{"date":"2023-08-01","close":126.8923},{"date":"2023-08-02","close":127.7668},{"date":"2023-08-03","close":128.0959},{"date":"2023-08-04","close":129.7227},{"date":"2023-08-07","close":131.6505},{"date":"2023-08-08","close":133.3243},{"date":"2023-08-09","close":135.459},{"date":"2023-08-10","close":136.6156},{"date":"2023-08-11","close":140.819},{"date":"2023-08-14","close":139.6812},{"date":"2023-08-15","close":134.7948},{"date":"2023-08-16","close":133.6418},{"date":"2023-08-17","close":134.672},{"date":"2023-08-18","close":136.6851},{"date":"2023-08-21","close":135.0122},{"date":"2023-08-22","close":135.1067},{"date":"2023-08-23","close":135.3903},{"date":"2023-08-24","close":135.7211},{"date":"2023-08-25","close":136.0802},{"date":"2023-08-28","close":135.1823},{"date":"2023-08-29","close":135.4092},{"date":"2023-08-30","close":135.2863},{"date":"2023-08-31","close":134.9366},{"date":"2023-09-01","close":137.9516},{"date":"2023-09-05","close":138.9534},{"date":"2023-09-06","close":139.7757},{"date":"2023-09-07","close":142.6111},{"date":"2023-09-08","close":146.7886},{"date":"2023-09-11","close":145.6166},{"date":"2023-09-12","close":147.2801},{"date":"2023-09-13","close":146.9492},{"date":"2023-09-14","close":147.6203},{"date":"2023-09-15","close":145.3708},{"date":"2023-09-18","close":147.7621},{"date":"2023-09-19","close":143.8019},{"date":"2023-09-20","close":144.2934},{"date":"2023-09-21","close":146.2782},{"date":"2023-09-22","close":145.0401},{"date":"2023-09-25","close":145.7395},{"date":"2023-09-26","close":142.7339},{"date":"2023-09-27","close":144.0666},{"date":"2023-09-28","close":145.9569},{"date":"2023-09-29","close":143.0364},{"date":"2023-10-02","close":141.7888},{"date":"2023-10-03","close":139.1897},{"date":"2023-10-04","close":134.1049},{"date":"2023-10-05","close":134.4735},{"date":"2023-10-06","close":135.3241},{"date":"2023-10-09","close":138.5281},{"date":"2023-10-10","close":140.7397},{"date":"2023-10-11","close":140.3711},{"date":"2023-10-12","close":139.4921},{"date":"2023-10-13","close":140.0687},{"date":"2023-10-16","close":142.4788},{"date":"2023-10-17","close":143.0364},{"date":"2023-10-18","close":145.541},{"date":"2023-10-19","close":144.4541},{"date":"2023-10-20","close":142.5827},{"date":"2023-10-23","close":141.2501},{"date":"2023-10-24","close":140.4751},{"date":"2023-10-25","close":139.2653},{"date":"2023-10-26","close":139.9363},{"date":"2023-10-27","close":137.9894},{"date":"2023-10-30","close":138.8022},{"date":"2023-10-31","close":142.9513},{"date":"2023-11-01","close":146.6941},{"date":"2023-11-02","close":147.2233},{"date":"2023-11-03","close":142.5071},{"date":"2023-11-06","close":141.6943},{"date":"2023-11-07","close":138.1406},{"date":"2023-11-08","close":135.6266},{"date":"2023-11-09","close":134.0198},{"date":"2023-11-10","close":137.1671},{"date":"2023-11-13","close":138.7077},{"date":"2023-11-14","close":142.4032},{"date":"2023-11-15","close":142.8641},{"date":"2023-11-16","close":137.8938},{"date":"2023-11-17","close":140.5547},{"date":"2023-11-20","close":141.5906},{"date":"2023-11-21","close":140.2981},{"date":"2023-11-22","close":141.7997},{"date":"2023-11-24","close":142.0753},{"date":"2023-11-27","close":143.0732},{"date":"2023-11-28","close":142.541},{"date":"2023-11-29","close":140.0986},{"date":"2023-11-30","close":141.7807},{"date":"2023-12-01","close":143.8999},{"date":"2023-12-04","close":143.8714},{"date":"2023-12-05","close":141.5241},{"date":"2023-12-06","close":136.0692},{"date":"2023-12-07","close":134.5486},{"date":"2023-12-08","close":135.9171},{"date":"2023-12-11","close":136.7059},{"date":"2023-12-12","close":136.2497},{"date":"2023-12-13","close":139.3763},{"date":"2023-12-14","close":143.3962},{"date":"2023-12-15","close":141.0109},{"date":"2023-12-18","close":144.2706},{"date":"2023-12-19","close":146.1332},{"date":"2023-12-20","close":146.0002},{"date":"2023-12-21","close":145.0784},{"date":"2023-12-22","close":143.3773},{"date":"2023-12-26","close":144.5272},{"date":"2023-12-27","close":142.4364},{"date":"2023-12-28","close":139.5854},{"date":"2023-12-29","close":140.9919},{"date":"2024-01-02","close":144.7932},{"date":"2024-01-03","close":150.0486},{"date":"2024-01-04","close":145.7816},{"date":"2024-01-05","close":144.9263},{"date":"2024-01-08","close":148.4995},{"date":"2024-01-09","close":146.6464},{"date":"2024-01-10","close":145.2494},{"date":"2024-01-11","close":147.6728},{"date":"2024-01-12","close":149.64},{"date":"2024-01-16","close":146.4659},{"date":"2024-01-17","close":144.4511},{"date":"2024-01-18","close":144.2611},{"date":"2024-01-19","close":145.3825},{"date":"2024-01-22","close":146.77},{"date":"2024-01-23","close":146.3233},{"date":"2024-01-24","close":147.3972},{"date":"2024-01-25","close":149.4594},{"date":"2024-01-26","close":152.548},{"date":"2024-01-29","close":152.1869},{"date":"2024-01-30","close":161.4526},{"date":"2024-01-31","close":157.3757},{"date":"2024-02-01","close":159.2098},{"date":"2024-02-02","close":158.0694},{"date":"2024-02-05","close":162.6216},{"date":"2024-02-06","close":158.3641},{"date":"2024-02-07","close":161.1675},{"date":"2024-02-08","close":161.2531},{"date":"2024-02-09","close":161.5287},{"date":"2024-02-12","close":160.5023},{"date":"2024-02-13","close":161.4431},{"date":"2024-02-14","close":161.4431},{"date":"2024-02-15","close":162.8021},{"date":"2024-02-16","close":161.5667},{"date":"2024-02-20","close":156.8921},{"date":"2024-02-21","close":158.5729},{"date":"2024-02-22","close":160.1963},{"date":"2024-02-23","close":161.9057},{"date":"2024-02-26","close":164.6751},{"date":"2024-02-27","close":163.4241},{"date":"2024-02-28","close":159.6329},{"date":"2024-02-29","close":161.6097},{"date":"2024-03-01","close":165.4104},{"date":"2024-03-04","close":165.9261},{"date":"2024-03-05","close":167.2822},{"date":"2024-03-06","close":167.2917},{"date":"2024-03-07","close":170.9111},{"date":"2024-03-08","close":171.465},{"date":"2024-03-11","close":173.2412},{"date":"2024-03-12","close":173.0407},{"date":"2024-03-13","close":180.3844},{"date":"2024-03-14","close":180.4703},{"date":"2024-03-15","close":185.1115},{"date":"2024-03-18","close":184.7677},{"date":"2024-03-19","close":187.7186},{"date":"2024-03-20","close":188.8454},{"date":"2024-03-21","close":190.2397},{"date":"2024-03-22","close":191.1565},{"date":"2024-03-25","close":190.8317},{"date":"2024-03-26","close":188.4921},{"date":"2024-03-27","close":188.1196},{"date":"2024-03-28","close":192.4266},{"date":"2024-04-01","close":195.2055},{"date":"2024-04-02","close":201.8617},{"date":"2024-04-03","close":205.2804},{"date":"2024-04-04","close":206.5124},{"date":"2024-04-05","close":209.2627},{"date":"2024-04-08","close":207.2095},{"date":"2024-04-09","close":202.5683},{"date":"2024-04-10","close":201.7089},{"date":"2024-04-11","close":202.7116},{"date":"2024-04-12","close":199.3692},{"date":"2024-04-15","close":197.698},{"date":"2024-04-16","close":194.6803},{"date":"2024-04-17","close":193.3433},{"date":"2024-04-18","close":186.2383},{"date":"2024-04-19","close":187.5371},{"date":"2024-04-22","close":189.3229},{"date":"2024-04-23","close":190.6599},{"date":"2024-04-24","close":190.1728},{"date":"2024-04-25","close":190.5262},{"date":"2024-04-26","close":189.4566},{"date":"2024-04-29","close":191.4811},{"date":"2024-04-30","close":173.5372},{"date":"2024-05-01","close":170.9111},{"date":"2024-05-02","close":174.7119},{"date":"2024-05-03","close":174.3299},{"date":"2024-05-06","close":174.5495},{"date":"2024-05-07","close":172.7733},{"date":"2024-05-08","close":172.7828},{"date":"2024-05-09","close":174.6928},{"date":"2024-05-10","close":171.4745},{"date":"2024-05-13","close":169.8511},{"date":"2024-05-14","close":166.6519},{"date":"2024-05-15","close":165.6588},{"date":"2024-05-16","close":167.693},{"date":"2024-05-17","close":172.3946},{"date":"2024-05-20","close":168.9499},{"date":"2024-05-21","close":169.4297},{"date":"2024-05-22","close":168.8923},{"date":"2024-05-23","close":169.4105},{"date":"2024-05-24","close":170.6003},{"date":"2024-05-28","close":171.9052},{"date":"2024-05-29","close":165.4765},{"date":"2024-05-30","close":165.0447},{"date":"2024-05-31","close":169.4585},{"date":"2024-06-03","close":167.6738},{"date":"2024-06-04","close":168.1631},{"date":"2024-06-05","close":166.8774},{"date":"2024-06-06","close":168.6141},{"date":"2024-06-07","close":168.0096},{"date":"2024-06-10","close":167.2804},{"date":"2024-06-11","close":167.3955},{"date":"2024-06-12","close":161.9263},{"date":"2024-06-13","close":163.6055},{"date":"2024-06-14","close":163.1833},{"date":"2024-06-17","close":164.7761},{"date":"2024-06-18","close":165.4669},{"date":"2024-06-20","close":166.6279},{"date":"2024-06-21","close":165.678},{"date":"2024-06-24","close":166.9446},{"date":"2024-06-25","close":168.096},{"date":"2024-06-26","close":167.242},{"date":"2024-06-27","close":165.9083},{"date":"2024-06-28","close":166.4552},{"date":"2024-07-01","close":167.7122},{"date":"2024-07-02","close":167.0885},{"date":"2024-07-03","close":167.9041},{"date":"2024-07-05","close":163.8262},{"date":"2024-07-08","close":160.6886},{"date":"2024-07-09","close":156.3228},{"date":"2024-07-10","close":155.6128},{"date":"2024-07-11","close":157.6373},{"date":"2024-07-12","close":158.76},{"date":"2024-07-15","close":159.9594},{"date":"2024-07-16","close":160.8805},{"date":"2024-07-17","close":158.8559},{"date":"2024-07-18","close":157.858},{"date":"2024-07-19","close":158.4721},{"date":"2024-07-22","close":159.1822},{"date":"2024-07-23","close":157.3303},{"date":"2024-07-24","close":160.7653},{"date":"2024-07-25","close":164.5554},{"date":"2024-07-26","close":165.6588},{"date":"2024-07-29","close":164.9967},{"date":"2024-07-30","close":171.0704},{"date":"2024-07-31","close":169.8519},{"date":"2024-08-01","close":166.1673},{"date":"2024-08-02","close":157.9732},{"date":"2024-08-05","close":155.4881},{"date":"2024-08-06","close":163.9701},{"date":"2024-08-07","close":162.4925},{"date":"2024-08-08","close":167.0981},{"date":"2024-08-09","close":168.7101},{"date":"2024-08-12","close":169.2378},{"date":"2024-08-13","close":168.6333},{"date":"2024-08-14","close":171.7997},{"date":"2024-08-15","close":173.4308},{"date":"2024-08-16","close":172.74},{"date":"2024-08-19","close":171.6557},{"date":"2024-08-20","close":164.6609},{"date":"2024-08-21","close":165.8034},{"date":"2024-08-22","close":165.6203},{"date":"2024-08-23","close":169.0237},{"date":"2024-08-26","close":166.9893},{"date":"2024-08-27","close":163.798},{"date":"2024-08-28","close":163.8366},{"date":"2024-08-29","close":164.8393},{"date":"2024-08-30","close":170.7688},{"date":"2024-09-03","close":167.5871},{"date":"2024-09-04","close":165.5913},{"date":"2024-09-05","close":162.4193},{"date":"2024-09-06","close":160.0475},{"date":"2024-09-09","close":157.3961},{"date":"2024-09-10","close":157.6757},{"date":"2024-09-11","close":152.9225},{"date":"2024-09-12","close":155.6992},{"date":"2024-09-13","close":157.7143},{"date":"2024-09-16","close":155.2365},{"date":"2024-09-17","close":157.9939},{"date":"2024-09-18","close":158.7652},{"date":"2024-09-19","close":160.385},{"date":"2024-09-20","close":158.4953},{"date":"2024-09-23","close":158.3314},{"date":"2024-09-24","close":156.6248},{"date":"2024-09-25","close":155.8631},{"date":"2024-09-26","close":157.5793},{"date":"2024-09-27","close":157.7818},{"date":"2024-09-30","close":157.0683},{"date":"2024-10-01","close":159.874},{"date":"2024-10-02","close":159.4498},{"date":"2024-10-03","close":168.5705},{"date":"2024-10-04","close":165.8131},{"date":"2024-10-07","close":167.0568},{"date":"2024-10-08","close":154.253},{"date":"2024-10-09","close":156.7791},{"date":"2024-10-10","close":158.9387},{"date":"2024-10-11","close":158.3699},{"date":"2024-10-14","close":156.673},{"date":"2024-10-15","close":151.3895},{"date":"2024-10-16","close":152.238},{"date":"2024-10-17","close":152.6333},{"date":"2024-10-18","close":152.6236},{"date":"2024-10-21","close":151.2835},{"date":"2024-10-22","close":152.5658},{"date":"2024-10-23","close":148.2464},{"date":"2024-10-24","close":147.398},{"date":"2024-10-25","close":146.8967},{"date":"2024-10-28","close":145.6529},{"date":"2024-10-29","close":140.0705},{"date":"2024-10-30","close":139.5692},{"date":"2024-10-31","close":140.2537},{"date":"2024-11-01","close":137.9976},{"date":"2024-11-04","close":139.7427},{"date":"2024-11-05","close":144.197},{"date":"2024-11-06","close":149.683},{"date":"2024-11-07","close":148.4778},{"date":"2024-11-08","close":148.2368},{"date":"2024-11-11","close":150.464},{"date":"2024-11-12","close":149.6444},{"date":"2024-11-13","close":153.4046},{"date":"2024-11-14","close":152.4694},{"date":"2024-11-15","close":151.8716},{"date":"2024-11-18","close":154.1855},{"date":"2024-11-19","close":153.1057},{"date":"2024-11-20","close":154.5506},{"date":"2024-11-21","close":154.4633},{"date":"2024-11-22","close":153.6778},{"date":"2024-11-25","close":151.7578},{"date":"2024-11-26","close":152.3784},{"date":"2024-11-27","close":150.6523},{"date":"2024-11-29","close":151.4184},{"date":"2024-12-02","close":152.6402},{"date":"2024-12-03","close":150.7784},{"date":"2024-12-04","close":145.8427},{"date":"2024-12-05","close":145.5517},{"date":"2024-12-06","close":146.3663},{"date":"2024-12-09","close":148.3445},{"date":"2024-12-10","close":146.4827},{"date":"2024-12-11","close":147.3651},{"date":"2024-12-12","close":141.8475},{"date":"2024-12-13","close":141.1493},{"date":"2024-12-16","close":134.0026},{"date":"2024-12-17","close":133.8087},{"date":"2024-12-18","close":130.9675},{"date":"2024-12-19","close":127.6608},{"date":"2024-12-20","close":129.3384},{"date":"2024-12-23","close":129.9202},{"date":"2024-12-24","close":131.2487},{"date":"2024-12-26","close":131.2875},{"date":"2024-12-27","close":131.559},{"date":"2024-12-30","close":131.4911},{"date":"2024-12-31","close":135.2729},{"date":"2025-01-02","close":137.2026},{"date":"2025-01-03","close":138.4148},{"date":"2025-01-06","close":136.2717},{"date":"2025-01-07","close":137.3675},{"date":"2025-01-08","close":138.0172},{"date":"2025-01-10","close":137.959},{"date":"2025-01-13","close":142.3033},{"date":"2025-01-14","close":144.8923},{"date":"2025-01-15","close":147.3457},{"date":"2025-01-16","close":147.1032},{"date":"2025-01-17","close":148.0729},{"date":"2025-01-21","close":146.2499},{"date":"2025-01-22","close":143.1372},{"date":"2025-01-23","close":149.6342},{"date":"2025-01-24","close":147.016},{"date":"2025-01-27","close":147.976},{"date":"2025-01-28","close":146.0754},{"date":"2025-01-29","close":146.8026},{"date":"2025-01-30","close":145.416},{"date":"2025-01-31","close":141.2948},{"date":"2025-02-03","close":142.5457},{"date":"2025-02-04","close":152.1554},{"date":"2025-02-05","close":152.5433},{"date":"2025-02-06","close":147.3263},{"date":"2025-02-07","close":145.5711},{"date":"2025-02-10","close":149.1202},{"date":"2025-02-11","close":150.5942},{"date":"2025-02-12","close":144.6887},{"date":"2025-02-13","close":149.4209},{"date":"2025-02-14","close":151.3312},{"date":"2025-02-18","close":154.2111},{"date":"2025-02-19","close":152.7677},{"date":"2025-02-20","close":154.3574},{"date":"2025-02-21","close":149.9394},{"date":"2025-02-24","close":148.9251},{"date":"2025-02-25","close":146.8673},{"date":"2025-02-26","close":142.6833},{"date":"2025-02-27","close":144.3218},{"date":"2025-02-28","close":146.4674},{"date":"2025-03-03","close":142.2152},{"date":"2025-03-04","close":139.0943},{"date":"2025-03-05","close":131.7797},{"date":"2025-03-06","close":134.1594},{"date":"2025-03-07","close":134.1497},{"date":"2025-03-10","close":132.8915},{"date":"2025-03-11","close":131.3896},{"date":"2025-03-12","close":133.7303},{"date":"2025-03-13","close":133.6328},{"date":"2025-03-14","close":137.6606},{"date":"2025-03-17","close":142.5468},{"date":"2025-03-18","close":142.3908},{"date":"2025-03-19","close":145.8725},{"date":"2025-03-20","close":148.1937},{"date":"2025-03-21","close":146.2529},{"date":"2025-03-24","close":145.0045},{"date":"2025-03-25","close":145.4044},{"date":"2025-03-26","close":146.1066},{"date":"2025-03-27","close":143.7074},{"date":"2025-03-28","close":140.5377},{"date":"2025-03-31","close":142.0884},{"date":"2025-04-01","close":143.0052},{"date":"2025-04-02","close":144.2438},{"date":"2025-04-03","close":125.4111},{"date":"2025-04-04","close":118.077},{"date":"2025-04-07","close":118.6525},{"date":"2025-04-08","close":115.6193},{"date":"2025-04-09","close":128.1712},{"date":"2025-04-10","close":118.5257},{"date":"2025-04-11","close":120.3787},{"date":"2025-04-14","close":121.7636},{"date":"2025-04-15","close":119.2084},{"date":"2025-04-16","close":121.0029},{"date":"2025-04-17","close":124.5627},{"date":"2025-04-21","close":123.5874},{"date":"2025-04-22","close":128.1419},{"date":"2025-04-23","close":130.98},{"date":"2025-04-24","close":134.1399},{"date":"2025-04-25","close":134.0424},{"date":"2025-04-28","close":134.1789},{"date":"2025-04-29","close":134.8909},{"date":"2025-04-30","close":134.0131},{"date":"2025-05-01","close":134.3154},{"date":"2025-05-02","close":138.0508},{"date":"2025-05-05","close":139.7868},{"date":"2025-05-06","close":140.9766},{"date":"2025-05-07","close":141.1131},{"date":"2025-05-08","close":146.2626},{"date":"2025-05-09","close":147.1599},{"date":"2025-05-12","close":154.2307},{"date":"2025-05-13","close":158.8145},{"date":"2025-05-14","close":159.4777},{"date":"2025-05-15","close":161.2039},{"date":"2025-05-16","close":160.0628},{"date":"2025-05-19","close":158.2586},{"date":"2025-05-20","close":157.5368},{"date":"2025-05-21","close":153.6921},{"date":"2025-05-22","close":155.8401},{"date":"2025-05-23","close":156.0558},{"date":"2025-05-27","close":159.214},{"date":"2025-05-28","close":155.5654},{"date":"2025-05-29","close":156.8503},{"date":"2025-05-30","close":157.6546},{"date":"2025-06-02","close":155.7027},{"date":"2025-06-03","close":158.8609},{"date":"2025-06-04","close":153.9373},{"date":"2025-06-05","close":155.1731},{"date":"2025-06-06","close":157.0464},{"date":"2025-06-09","close":157.1936},{"date":"2025-06-10","close":159.5181},{"date":"2025-06-11","close":161.4993},{"date":"2025-06-12","close":161.9014},{"date":"2025-06-13","close":162.9607},{"date":"2025-06-16","close":163.5786},{"date":"2025-06-17","close":166.8153},{"date":"2025-06-18","close":164.2063},{"date":"2025-06-20","close":165.8737},{"date":"2025-06-23","close":163.4119},{"date":"2025-06-24","close":162.1172},{"date":"2025-06-25","close":162.5095},{"date":"2025-06-26","close":164.3044},{"date":"2025-06-27","close":164.1965},{"date":"2025-06-30","close":162.9215},{"date":"2025-07-01","close":166.6877},{"date":"2025-07-02","close":171.1112},{"date":"2025-07-03","close":172.6707},{"date":"2025-07-07","close":173.063},{"date":"2025-07-08","close":176.4762},{"date":"2025-07-09","close":175.8288},{"date":"2025-07-10","close":178.7614},{"date":"2025-07-11","close":176.4075},{"date":"2025-07-14","close":172.2587},{"date":"2025-07-15","close":172.2489},{"date":"2025-07-16","close":169.0613},{"date":"2025-07-17","close":170.8267},{"date":"2025-07-18","close":170.866},{"date":"2025-07-21","close":171.5231},{"date":"2025-07-22","close":171.886},{"date":"2025-07-23","close":174.132},{"date":"2025-07-24","close":168.0217},{"date":"2025-07-25","close":168.2767},{"date":"2025-07-28","close":171.4447},{"date":"2025-07-29","close":171.5777},{"date":"2025-07-30","close":167.0298},{"date":"2025-07-31","close":166.4528},{"date":"2025-08-01","close":161.8951},{"date":"2025-08-04","close":164.2718},{"date":"2025-08-05","close":165.2107},{"date":"2025-08-06","close":158.873},{"date":"2025-08-07","close":157.9634},{"date":"2025-08-08","close":157.3081},{"date":"2025-08-11","close":155.1075},{"date":"2025-08-12","close":155.6161},{"date":"2025-08-13","close":158.1786},{"date":"2025-08-14","close":158.7556},{"date":"2025-08-15","close":158.7752},{"date":"2025-08-18","close":159.0979},{"date":"2025-08-19","close":160.7704},{"date":"2025-08-20","close":163.0688},{"date":"2025-08-21","close":162.2034},{"date":"2025-08-22","close":168.0448},{"date":"2025-08-25","close":169.3232},{"date":"2025-08-26","close":170.6312},{"date":"2025-08-27","close":174.9385},{"date":"2025-08-28","close":176.3251},{"date":"2025-08-29","close":176.7283},{"date":"2025-09-02","close":177.161},{"date":"2025-09-03","close":176.0301},{"date":"2025-09-04","close":176.0104},{"date":"2025-09-05","close":177.2888},{"date":"2025-09-08","close":178.1837},{"date":"2025-09-09","close":180.1407},{"date":"2025-09-10","close":178.6754},{"date":"2025-09-11","close":179.2852},{"date":"2025-09-12","close":177.2888},{"date":"2025-09-15","close":176.9545},{"date":"2025-09-16","close":179.9539},{"date":"2025-09-17","close":181.6158},{"date":"2025-09-18","close":181.96},{"date":"2025-09-19","close":182.3829},{"date":"2025-09-22","close":184.1432},{"date":"2025-09-23","close":187.7031},{"date":"2025-09-24","close":189.8961},{"date":"2025-09-25","close":193.1807},{"date":"2025-09-26","close":195.3934},{"date":"2025-09-29","close":193.2102},{"date":"2025-09-30","close":189.5421},{"date":"2025-10-01","close":189.1192},{"date":"2025-10-02","close":189.0504},{"date":"2025-10-03","close":189.9355},{"date":"2025-10-06","close":190.3092},{"date":"2025-10-07","close":188.362},{"date":"2025-10-08","close":185.579},{"date":"2025-10-09","close":184.4481},{"date":"2025-10-10","close":177.8887},{"date":"2025-10-13","close":180.3571},{"date":"2025-10-14","close":180.0817},{"date":"2025-10-15","close":180.7799},{"date":"2025-10-16","close":178.1444},{"date":"2025-10-17","close":181.4093},{"date":"2025-10-20","close":183.1795},{"date":"2025-10-21","close":179.8359},{"date":"2025-10-22","close":185.4118},{"date":"2025-10-23","close":192.7087},{"date":"2025-10-24","close":192.9644},{"date":"2025-10-27","close":192.9742},{"date":"2025-10-28","close":189.0209},{"date":"2025-10-29","close":192.5022},{"date":"2025-10-30","close":192.3842},{"date":"2025-10-31","close":191.6761},{"date":"2025-11-03","close":192.5415},{"date":"2025-11-04","close":180.7308},{"date":"2025-11-05","close":183.091},{"date":"2025-11-06","close":189.5224},{"date":"2025-11-07","close":190.5452},{"date":"2025-11-10","close":193.102},{"date":"2025-11-11","close":196.8095},{"date":"2025-11-12","close":193.6331},{"date":"2025-11-13","close":191.3516},{"date":"2025-11-14","close":196.662},{"date":"2025-11-17","close":192.7185},{"date":"2025-11-18","close":196.2981},{"date":"2025-11-19","close":193.2594},{"date":"2025-11-20","close":185.6978},{"date":"2025-11-21","close":188.416},{"date":"2025-11-24","close":187.9811},{"date":"2025-11-25","close":187.8032},{"date":"2025-11-26","close":189.5231},{"date":"2025-11-28","close":191.4901},{"date":"2025-12-01","close":193.8722},{"date":"2025-12-02","close":190.472},{"date":"2025-12-03","close":187.2398},{"date":"2025-12-04","close":187.9515},{"date":"2025-12-05","close":188.3271},{"date":"2025-12-08","close":187.4671},{"date":"2025-12-09","close":188.5248},{"date":"2025-12-10","close":189.0882},{"date":"2025-12-11","close":184.9466},{"date":"2025-12-12","close":183.6221},{"date":"2025-12-15","close":183.3651},{"date":"2025-12-16","close":174.746},{"date":"2025-12-17","close":172.4824},{"date":"2025-12-18","close":166.1663},{"date":"2025-12-19","close":166.3739},{"date":"2025-12-22","close":162.8649},{"date":"2025-12-23","close":164.4761},{"date":"2025-12-24","close":163.8138},{"date":"2025-12-26","close":161.7974},{"date":"2025-12-29","close":161.7085},{"date":"2025-12-30","close":161.9259},{"date":"2025-12-31","close":160.7497},{"date":"2026-01-02","close":163.2306},{"date":"2026-01-05","close":172.9173},{"date":"2026-01-06","close":168.4496},{"date":"2026-01-07","close":170.5154},{"date":"2026-01-08","close":175.0227},{"date":"2026-01-09","close":174.1331},{"date":"2026-01-12","close":173.5104},{"date":"2026-01-13","close":173.8168},{"date":"2026-01-14","close":178.9962},{"date":"2026-01-15","close":175.5367},{"date":"2026-01-16","close":173.5994},{"date":"2026-01-20","close":172.858},{"date":"2026-01-21","close":175.428},{"date":"2026-01-22","close":173.7279},{"date":"2026-01-23","close":173.3523},{"date":"2026-01-26","close":170.5451},{"date":"2026-01-27","close":169.8038},{"date":"2026-01-28","close":170.0212},{"date":"2026-01-29","close":173.7081},{"date":"2026-01-30","close":174.1529},{"date":"2026-02-02","close":174.8646},{"date":"2026-02-03","close":185.4112},{"date":"2026-02-04","close":193.6548},{"date":"2026-02-05","close":193.5658},{"date":"2026-02-06","close":200.6529},{"date":"2026-02-09","close":201.8983},{"date":"2026-02-10","close":201.7896},{"date":"2026-02-11","close":206.2277},{"date":"2026-02-12","close":195.7305},{"date":"2026-02-13","close":200.9099},{"date":"2026-02-17","close":198.2214},{"date":"2026-02-18","close":198.251},{"date":"2026-02-19","close":195.1715},{"date":"2026-02-20","close":195.4596},{"date":"2026-02-23","close":191.5456},{"date":"2026-02-24","close":193.9993},{"date":"2026-02-25","close":194.4761},{"date":"2026-02-26","close":199.7411},{"date":"2026-02-27","close":196.9},{"date":"2026-03-02","close":208.4333},{"date":"2026-03-03","close":210.579},{"date":"2026-03-04","close":219.3109},{"date":"2026-03-05","close":215.9234},{"date":"2026-03-06","close":219.8175},{"date":"2026-03-09","close":214.2744},{"date":"2026-03-10","close":213.8075},{"date":"2026-03-11","close":225.2414},{"date":"2026-03-12","close":228.5494},{"date":"2026-03-13","close":224.6851},{"date":"2026-03-16","close":227.4269},{"date":"2026-03-17","close":231.7183},{"date":"2026-03-18","close":234.6786},{"date":"2026-03-19","close":234.2217},{"date":"2026-03-20","close":230.9932},{"date":"2026-03-23","close":230.9932},{"date":"2026-03-24","close":242.298},{"date":"2026-03-25","close":239.6555},{"date":"2026-03-26","close":246.6689},{"date":"2026-03-27","close":250.2451},{"date":"2026-03-30","close":243.5397},{"date":"2026-03-31","close":242.5662},{"date":"2026-04-01","close":236.586},{"date":"2026-04-02","close":240.1324},{"date":"2026-04-06","close":239.8045},{"date":"2026-04-07","close":243.798},{"date":"2026-04-08","close":230.4468},{"date":"2026-04-09","close":222.0427},{"date":"2026-04-10","close":221.1487},{"date":"2026-04-13","close":223.801},{"date":"2026-04-14","close":222.45},{"date":"2026-04-15","close":221.556},{"date":"2026-04-16","close":224.7447},{"date":"2026-04-17","close":212.2777},{"date":"2026-04-20","close":212.7048},{"date":"2026-04-21","close":218.8937},{"date":"2026-04-22","close":220.6023},{"date":"2026-04-23","close":219.6387},{"date":"2026-04-24","close":222.6586},{"date":"2026-04-27","close":225.7083},{"date":"2026-04-28","close":231.0528},{"date":"2026-04-29","close":240.2118},{"date":"2026-04-30","close":246.649},{"date":"2026-05-01","close":244.5232},{"date":"2026-05-04","close":250.8709},{"date":"2026-05-05","close":258.7882},{"date":"2026-05-06","close":244.1556},{"date":"2026-05-07","close":240.6589},{"date":"2026-05-08","close":243.2516},{"date":"2026-05-11","close":250.8113},{"date":"2026-05-12","close":250.3246},{"date":"2026-05-13","close":247.4437},{"date":"2026-05-14","close":247.1755},{"date":"2026-05-15","close":253.3445},{"date":"2026-05-18","close":257.8147},{"date":"2026-05-19","close":261.2817},{"date":"2026-05-20","close":257.6558},{"date":"2026-05-21","close":247.7433},{"date":"2026-05-22","close":253.9461},{"date":"2026-05-26","close":247.3643},{"date":"2026-05-27","close":246.3671},{"date":"2026-05-28","close":250.6352},{"date":"2026-05-29","close":248.0823},{"date":"2026-06-01","close":257.945},{"date":"2026-06-02","close":262.3328},{"date":"2026-06-03","close":266.4713},{"date":"2026-06-04","close":266.3118},{"date":"2026-06-05","close":261.2857},{"date":"2026-06-08","close":265.4342},{"date":"2026-06-09","close":257.4364},{"date":"2026-06-10","close":262.5522},{"date":"2026-06-11","close":260.089},{"date":"2026-06-12","close":262.8514},{"date":"2026-06-15","close":250.1665},{"date":"2026-06-16","close":249.7776},{"date":"2026-06-17","close":243.9338},{"date":"2026-06-18","close":242.2385},{"date":"2026-06-22","close":246.6064},{"date":"2026-06-23","close":247.833},{"date":"2026-06-24","close":245.8286},{"date":"2026-06-25","close":252.8591},{"date":"2026-06-26","close":253.3577},{"date":"2026-06-29","close":258.5034},{"date":"2026-06-30","close":254.9632},{"date":"2026-07-01","close":264.1378},{"date":"2026-07-02","close":265.6137},{"date":"2026-07-06","close":268.2464},{"date":"2026-07-07","close":265.5938},{"date":"2026-07-08","close":279.9041},{"date":"2026-07-09","close":282.5169},{"date":"2026-07-10","close":282.9556},{"date":"2026-07-13","close":296.0593},{"date":"2026-07-14","close":302.5613},{"date":"2026-07-15","close":298.353},{"date":"2026-07-16","close":305.0045},{"date":"2026-07-17","close":311.7359},{"date":"2026-07-20","close":314.4384},{"date":"2026-07-21","close":318.8761},{"date":"2026-07-22","close":314.947},{"date":"2026-07-23","close":311.4068},{"date":"2026-07-24","close":308.3852},{"date":"2026-07-27","close":311.4866},{"date":"2026-07-28","close":305.204},{"date":"2026-07-29","close":307.8666},{"date":"2026-07-30","close":313.2118},{"date":"2026-07-31","close":315.5952},{"date":"2026-08-03","close":306.1813},{"date":"2026-08-04","close":311.7458},{"date":"2026-08-05","close":296.9269},{"date":"2026-08-06","close":298.4228},{"date":"2026-08-07","close":297.3757},{"date":"2026-08-10","close":319.4345},{"date":"2026-08-11","close":335.49},{"date":"2026-08-12","close":347.2873},{"date":"2026-08-13","close":355.3849},{"date":"2026-08-14","close":354.4375},{"date":"2026-08-17","close":357.1899},{"date":"2026-08-18","close":365.1977},{"date":"2026-08-19","close":360.75},{"date":"2026-08-20","close":358.23},{"date":"2026-08-21","close":360.72},{"date":"2026-08-24","close":362.52},{"date":"2026-08-25","close":354.88},{"date":"2026-08-26","close":362.27},{"date":"2026-08-27","close":363.54},{"date":"2026-08-28","close":368.83},{"date":"2026-08-31","close":373.32},{"date":"2026-09-01","close":383.0},{"date":"2026-09-02","close":387.0},{"date":"2026-09-03","close":387.71},{"date":"2026-09-04","close":388.9},{"date":"2026-09-08","close":397.77},{"date":"2026-09-09","close":399.44},{"date":"2026-09-10","close":392.42},{"date":"2026-09-11","close":395.93},{"date":"2026-09-14","close":396.45},{"date":"2026-09-15","close":410.84},{"date":"2026-09-16","close":413.92},{"date":"2026-09-17","close":421.96},{"date":"2026-09-18","close":424.89},{"date":"2026-09-21","close":402.38},{"date":"2026-09-22","close":389.68},{"date":"2026-09-23","close":388.38},{"date":"2026-09-24","close":390.95},{"date":"2026-09-25","close":393.52},{"date":"2026-09-28","close":389.44},{"date":"2026-09-29","close":392.03},{"date":"2026-09-30","close":395.42},{"date":"2026-10-01","close":420.15},{"date":"2026-10-02","close":422.33},{"date":"2026-10-05","close":433.47},{"date":"2026-10-06","close":432.36},{"date":"2026-10-07","close":442.26},{"date":"2026-10-08","close":463.34},{"date":"2026-10-09","close":455.03},{"date":"2026-10-12","close":458.81},{"date":"2026-10-13","close":476.98},{"date":"2026-10-14","close":484.92},{"date":"2026-10-15","close":476.92},{"date":"2026-10-16","close":478.07},{"date":"2026-10-19","close":473.69},{"date":"2026-10-20","close":475.04},{"date":"2026-10-21","close":467.98},{"date":"2026-10-22","close":459.42}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":459.28,"low_30d":378.8,"support":390.32,"high_30d":493.98,"change_1d":-1.9,"change_7d":-3.9,"change_30d":16.0,"resistance":482.46,"position_in_range":70.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.28,"per":7.35,"quarter":"2024-Q2"},{"pbr":1.36,"per":11.39,"quarter":"2024-Q3"},{"pbr":1.25,"per":13.77,"quarter":"2024-Q4"},{"pbr":1.43,"per":21.79,"quarter":"2025-Q1"},{"pbr":1.61,"per":25.62,"quarter":"2025-Q2"},{"pbr":1.82,"per":25.27,"quarter":"2025-Q3"},{"pbr":1.53,"per":14.88,"quarter":"2025-Q4"},{"pbr":2.38,"per":19.11,"quarter":"2026-Q1"},{"pbr":2.2,"per":9.64,"quarter":"2026-Q2"},{"pbr":3.96,"per":17.36,"quarter":"현재"}],"timeline":[{"close":166.4552,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":157.0683,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":135.2729,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":142.0884,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":162.9215,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":189.5421,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":160.7497,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":242.5662,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":254.9632,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.65,"pbr_5y_low":1.25,"per_5y_avg":16.54,"per_5y_low":7.35,"current_pbr":3.96,"current_per":17.36,"pbr_5y_high":2.38,"per_5y_high":25.62,"pbr_5y_median":1.53,"per_5y_median":14.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":55.6,"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":["ROE 26.9% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 50% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas Refining & Marketing"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +50.4%"},"momentum":{"grade":"C","reason":"RSI 67"},"valuation":{"grade":"C","reason":"PER 17.36x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 26.9%"},"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":5.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":26.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":22.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.8,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.61,"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":false,"unit":"%","value":17.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.28,"per":7.35,"close":166.4552,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.36,"per":11.39,"close":157.0683,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.25,"per":13.77,"close":135.2729,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.43,"per":21.79,"close":142.0884,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.61,"per":25.62,"close":162.9215,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.82,"per":25.27,"close":189.5421,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.53,"per":14.88,"close":160.7497,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.38,"per":19.11,"close":242.5662,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.2,"per":9.64,"close":254.9632,"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":"17.4배"},{"label":"PBR","value":"4.0배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"26.9%"}],"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":17.73,"pbr":null,"per":null,"roa":0.05447990669070088,"roe":0.2693295591550034,"revenue":51994000000.0,"market_cap":null,"net_income":5138000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17175058660614687,"total_assets":94310000000.0,"total_equity":19077000000.0,"profit_margin":0.0988190945109051,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7322000000.0,"operating_margin":0.1408239412239874},{"eps":1.65,"pbr":null,"per":null,"roa":0.005794504858992822,"roe":0.03050199964185519,"revenue":34568000000.0,"market_cap":null,"net_income":511000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09566651238139319,"total_assets":88187000000.0,"total_equity":16753000000.0,"profit_margin":0.014782457764406388,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1404000000.0,"operating_margin":0.04061559824114788},{"eps":4.07,"pbr":null,"per":null,"roa":0.017940626460963068,"roe":0.08865657849139424,"revenue":32574000000.0,"market_cap":null,"net_income":1535000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08856756922699086,"total_assets":85560000000.0,"total_equity":17314000000.0,"profit_margin":0.04712347270829496,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1846000000.0,"operating_margin":0.056670964572972306},{"eps":3.01,"pbr":null,"per":null,"roa":0.016458433445458914,"roe":0.0801310171375095,"revenue":34809000000.0,"market_cap":null,"net_income":1370000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07951966445459507,"total_assets":83240000000.0,"total_equity":17097000000.0,"profit_margin":0.03935763739262834,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1673000000.0,"operating_margin":0.048062282742968775},{"eps":3.96,"pbr":null,"per":null,"roa":0.015493603791855664,"roe":0.07314725697786333,"revenue":33799000000.0,"market_cap":null,"net_income":1216000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.088316222373443,"total_assets":78484000000.0,"total_equity":16624000000.0,"profit_margin":0.035977395780940266,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1895000000.0,"operating_margin":0.05606674753690938},{"eps":-0.24,"pbr":null,"per":null,"roa":-0.0009064961473913735,"roe":-0.004513295925835569,"revenue":31517000000.0,"market_cap":null,"net_income":-74000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04327823079607831,"total_assets":81633000000.0,"total_equity":16396000000.0,"profit_margin":-0.002347939207411873,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":354000000.0,"operating_margin":0.011232033505727069},{"eps":0.77,"pbr":null,"per":null,"roa":0.004704659007329631,"roe":0.020907297830374753,"revenue":33137000000.0,"market_cap":null,"net_income":371000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.052901590367263183,"total_assets":78858000000.0,"total_equity":17745000000.0,"profit_margin":0.011195944110812686,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":812000000.0,"operating_margin":0.02450433050668437},{"eps":1.87,"pbr":null,"per":null,"roa":0.007791264264151416,"roe":0.032852691068504726,"revenue":35107000000.0,"market_cap":null,"net_income":622000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.060301364400262056,"total_assets":79833000000.0,"total_equity":18933000000.0,"profit_margin":0.017717264363232402,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1349000000.0,"operating_margin":0.03842538525080468},{"eps":4.12,"pbr":null,"per":null,"roa":0.01777563974703446,"roe":0.07104670793472144,"revenue":37914000000.0,"market_cap":null,"net_income":1515000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.0825816321147861,"total_assets":85229000000.0,"total_equity":21324000000.0,"profit_margin":0.03995885424909005,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2522000000.0,"operating_margin":0.06651896397109247},{"eps":3.0620085614841366,"pbr":null,"per":null,"roa":0.010955476569076793,"roe":0.04087775935782218,"revenue":32706000000.0,"market_cap":null,"net_income":937000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06989543203082003,"total_assets":85528000000.0,"total_equity":22922000000.0,"profit_margin":0.028649177520944168,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1784000000.0,"operating_margin":0.05454656637925763},{"eps":4.741701625094431,"pbr":null,"per":null,"roa":0.016874643841510925,"roe":0.0594574659891821,"revenue":36255000000.0,"market_cap":null,"net_income":1451000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07847193490553027,"total_assets":85987000000.0,"total_equity":24404000000.0,"profit_margin":0.0400220659219418,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1827000000.0,"operating_margin":0.05039304923458833},{"eps":10.71866390786336,"pbr":null,"per":null,"roa":0.03645700185619491,"roe":0.12682700487201298,"revenue":40917000000.0,"market_cap":null,"net_income":3280000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12571791675831562,"total_assets":89969000000.0,"total_equity":25862000000.0,"profit_margin":0.08016227973702862,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4753000000.0,"operating_margin":0.11616198646039544}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":22.6424,"per":7.35,"date":"2024-06","close":166.46,"source":"reported"},{"eps":22.6424,"per":7.5,"date":"2024-07","close":169.85,"source":"reported"},{"eps":22.6424,"per":7.54,"date":"2024-08","close":170.77,"source":"reported"},{"eps":13.7937,"per":11.39,"date":"2024-09","close":157.07,"source":"reported"},{"eps":13.7937,"per":10.17,"date":"2024-10","close":140.25,"source":"reported"},{"eps":13.7937,"per":10.98,"date":"2024-11","close":151.42,"source":"reported"},{"eps":9.822,"per":13.77,"date":"2024-12","close":135.27,"source":"reported"},{"eps":9.822,"per":14.39,"date":"2025-01","close":141.29,"source":"reported"},{"eps":9.822,"per":14.91,"date":"2025-02","close":146.47,"source":"reported"},{"eps":6.52,"per":21.79,"date":"2025-03","close":142.09,"source":"reported"},{"eps":6.52,"per":20.55,"date":"2025-04","close":134.01,"source":"reported"},{"eps":6.52,"per":24.18,"date":"2025-05","close":157.65,"source":"reported"},{"eps":6.36,"per":25.62,"date":"2025-06","close":162.92,"source":"reported"},{"eps":6.36,"per":26.17,"date":"2025-07","close":166.45,"source":"reported"},{"eps":6.36,"per":27.79,"date":"2025-08","close":176.73,"source":"reported"},{"eps":7.5,"per":25.27,"date":"2025-09","close":189.54,"source":"reported"},{"eps":7.5,"per":25.56,"date":"2025-10","close":191.68,"source":"reported"},{"eps":7.5,"per":25.53,"date":"2025-11","close":191.49,"source":"reported"},{"eps":10.8,"per":14.88,"date":"2025-12","close":160.75,"source":"reported"},{"eps":10.8,"per":16.13,"date":"2026-01","close":174.15,"source":"reported"},{"eps":10.8,"per":18.23,"date":"2026-02","close":196.9,"source":"reported"},{"eps":12.69,"per":19.11,"date":"2026-03","close":242.57,"source":"reported"},{"eps":12.69,"per":19.44,"date":"2026-04","close":246.65,"source":"reported"},{"eps":12.69,"per":19.55,"date":"2026-05","close":248.08,"source":"reported"},{"eps":26.46,"per":9.64,"date":"2026-06","close":254.96,"source":"reported"},{"eps":26.46,"per":11.93,"date":"2026-07","close":315.6,"source":"reported"},{"eps":26.46,"per":14.11,"date":"2026-08","close":373.32,"source":"reported"},{"eps":26.46,"per":14.94,"date":"2026-09","close":395.42,"source":"reported"},{"eps":26.46,"per":17.36,"date":"2026-10","close":459.42,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.1,"std":6.16,"count":29,"current":17.36,"lower_1sd":10.93,"upper_1sd":23.26},"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":"Marathon Petroleum Corporation","phase":"above-fold","symbol_resolved":true}