{"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":"2026-10-23T10:02:33.641141+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.3,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":11.6,"direction":"higher_better","percentile":68}],"summary":"매출 +25.3%","percentile":73},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":68.2,"direction":null,"percentile":68},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.8,"direction":"higher_better","percentile":42}],"summary":"RSI 68","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.0x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.74,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.43,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 1.4x","percentile":40}},"signals":[],"summary":"ONEOK, Inc.(OKE)은 Energy 섹터 US 시장 종목입니다, 시가총액 591.66억. 현재가 $93.91, 전일 대비 +0.8%, 30일 -2.8%. PER 16.0배 / ROE 4.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.88%","value_pct":4.88},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":78.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.43,"direction":"lower_better","percentile":null}],"summary":"배당성향 78%로 적정","percentile":30},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.88},"catalysts":["전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":0.42816570237441454,"grade":"B","trend":"상승","atr_14":2.2567857142857144,"rsi_14":68.15171583383503,"sma_20":90.20000000000002,"sma_60":92.13316666666668,"comment":"상승 추세, RSI 68","analysis":"RSI(14) 68.2로 강세 구간입니다. MACD(0.43)가 시그널선(-0.13)을 상회합니다(골든크로스). SMA20 90, SMA60 92 — 혼조세입니다. 볼린저밴드 85~95 (현재 위치 87%).","bb_lower":85.21852632246241,"bb_upper":95.18147367753762,"macd_signal":-0.13174860667064286},"change_pct":0.84,"chart_data":[{"date":"2024-10-23","open":88.9,"high":89.81,"low":88.42,"close":88.69,"volume":1836141,"rsi_14":58.19,"sma_20":94.67,"sma_60":90.8,"sma_120":86.0},{"date":"2024-10-24","open":89.16,"high":89.56,"low":88.71,"close":89.3,"volume":1818032,"rsi_14":58.66,"sma_20":95.08,"sma_60":91.03,"sma_120":86.17},{"date":"2024-10-25","open":89.7,"high":89.7,"low":88.11,"close":88.6,"volume":2171218,"rsi_14":56.99,"sma_20":95.4,"sma_60":91.27,"sma_120":86.32},{"date":"2024-10-28","open":87.26,"high":88.13,"low":87.08,"close":88.01,"volume":2442643,"rsi_14":59.74,"sma_20":95.65,"sma_60":91.54,"sma_120":86.47},{"date":"2024-10-29","open":87.88,"high":87.95,"low":87.04,"close":87.58,"volume":2898962,"rsi_14":53.41,"sma_20":95.81,"sma_60":91.82,"sma_120":86.61},{"date":"2024-10-30","open":87.63,"high":89.42,"low":87.08,"close":88.14,"volume":3921505,"rsi_14":55.98,"sma_20":95.95,"sma_60":92.05,"sma_120":86.74},{"date":"2024-10-31","open":88.85,"high":89.88,"low":88.54,"close":88.8,"volume":3456619,"rsi_14":51.22,"sma_20":96.06,"sma_60":92.28,"sma_120":86.88},{"date":"2024-11-01","open":89.51,"high":89.54,"low":85.96,"close":86.46,"volume":3165610,"rsi_14":34.91,"sma_20":95.96,"sma_60":92.42,"sma_120":86.99},{"date":"2024-11-04","open":86.75,"high":88.7,"low":86.61,"close":88.57,"volume":3006079,"rsi_14":52.45,"sma_20":96.0,"sma_60":92.59,"sma_120":87.1},{"date":"2024-11-05","open":88.9,"high":91.36,"low":88.69,"close":91.32,"volume":3042986,"rsi_14":59.38,"sma_20":96.26,"sma_60":92.82,"sma_120":87.24},{"date":"2024-11-06","open":93.6,"high":95.5,"low":92.82,"close":94.64,"volume":4402036,"rsi_14":65.5,"sma_20":96.63,"sma_60":93.09,"sma_120":87.41},{"date":"2024-11-07","open":94.63,"high":96.77,"low":94.15,"close":96.44,"volume":3438411,"rsi_14":67.51,"sma_20":97.1,"sma_60":93.39,"sma_120":87.59},{"date":"2024-11-08","open":96.77,"high":99.27,"low":96.7,"close":99.24,"volume":3580082,"rsi_14":73.14,"sma_20":97.63,"sma_60":93.72,"sma_120":87.79},{"date":"2024-11-11","open":99.87,"high":101.11,"low":98.95,"close":100.98,"volume":2974096,"rsi_14":74.65,"sma_20":98.2,"sma_60":94.08,"sma_120":88.01},{"date":"2024-11-12","open":100.89,"high":101.14,"low":98.83,"close":99.85,"volume":2934762,"rsi_14":72.78,"sma_20":98.85,"sma_60":94.41,"sma_120":88.23},{"date":"2024-11-13","open":100.43,"high":100.78,"low":99.52,"close":100.17,"volume":4370579,"rsi_14":72.42,"sma_20":99.47,"sma_60":94.77,"sma_120":88.46},{"date":"2024-11-14","open":100.94,"high":101.1,"low":99.16,"close":99.9,"volume":2640401,"rsi_14":73.87,"sma_20":100.04,"sma_60":95.11,"sma_120":88.69},{"date":"2024-11-15","open":99.8,"high":101.91,"low":99.6,"close":101.69,"volume":3500516,"rsi_14":77.81,"sma_20":100.67,"sma_60":95.49,"sma_120":88.93},{"date":"2024-11-18","open":102.45,"high":104.58,"low":102.08,"close":104.19,"volume":3638423,"rsi_14":81.38,"sma_20":101.46,"sma_60":95.89,"sma_120":89.2},{"date":"2024-11-19","open":103.28,"high":104.86,"low":103.0,"close":104.75,"volume":3238261,"rsi_14":81.38,"sma_20":102.25,"sma_60":96.3,"sma_120":89.48},{"date":"2024-11-20","open":105.39,"high":105.88,"low":103.97,"close":104.79,"volume":2506378,"rsi_14":80.9,"sma_20":103.06,"sma_60":96.71,"sma_120":89.75},{"date":"2024-11-21","open":105.48,"high":108.57,"low":105.4,"close":108.12,"volume":3104358,"rsi_14":94.28,"sma_20":104.03,"sma_60":97.19,"sma_120":90.06},{"date":"2024-11-22","open":108.12,"high":109.34,"low":107.98,"close":108.4,"volume":3662865,"rsi_14":93.82,"sma_20":105.05,"sma_60":97.64,"sma_120":90.37},{"date":"2024-11-25","open":108.35,"high":108.86,"low":100.82,"close":103.27,"volume":10525749,"rsi_14":73.92,"sma_20":105.83,"sma_60":97.96,"sma_120":90.64},{"date":"2024-11-26","open":104.14,"high":105.7,"low":103.63,"close":105.06,"volume":4953092,"rsi_14":72.21,"sma_20":106.72,"sma_60":98.31,"sma_120":90.93},{"date":"2024-11-27","open":104.27,"high":104.9,"low":103.48,"close":104.27,"volume":2144212,"rsi_14":67.42,"sma_20":107.54,"sma_60":98.67,"sma_120":91.21},{"date":"2024-11-29","open":104.89,"high":105.82,"low":104.57,"close":105.2,"volume":1704034,"rsi_14":64.48,"sma_20":108.38,"sma_60":99.03,"sma_120":91.49},{"date":"2024-12-02","open":105.23,"high":105.23,"low":101.68,"close":102.27,"volume":3319052,"rsi_14":52.98,"sma_20":109.23,"sma_60":99.35,"sma_120":91.75},{"date":"2024-12-03","open":102.7,"high":103.3,"low":101.89,"close":102.34,"volume":2518940,"rsi_14":56.01,"sma_20":109.98,"sma_60":99.66,"sma_120":92.0},{"date":"2024-12-04","open":102.14,"high":102.14,"low":99.75,"close":100.7,"volume":3064412,"rsi_14":51.2,"sma_20":110.48,"sma_60":99.94,"sma_120":92.25},{"date":"2024-12-05","open":101.02,"high":102.52,"low":100.8,"close":101.98,"volume":2182454,"rsi_14":54.5,"sma_20":110.88,"sma_60":100.27,"sma_120":92.52},{"date":"2024-12-06","open":101.96,"high":102.23,"low":100.14,"close":100.94,"volume":2160043,"rsi_14":48.32,"sma_20":111.12,"sma_60":100.58,"sma_120":92.77},{"date":"2024-12-09","open":101.35,"high":101.41,"low":97.07,"close":97.35,"volume":3093207,"rsi_14":35.37,"sma_20":111.02,"sma_60":100.81,"sma_120":92.98},{"date":"2024-12-10","open":98.13,"high":98.13,"low":96.38,"close":96.63,"volume":2628771,"rsi_14":32.76,"sma_20":110.78,"sma_60":100.99,"sma_120":93.17},{"date":"2024-12-11","open":97.33,"high":98.05,"low":96.45,"close":96.62,"volume":2681176,"rsi_14":32.61,"sma_20":110.61,"sma_60":101.15,"sma_120":93.38},{"date":"2024-12-12","open":96.5,"high":97.5,"low":96.13,"close":96.75,"volume":2015119,"rsi_14":22.01,"sma_20":110.42,"sma_60":101.33,"sma_120":93.57},{"date":"2024-12-13","open":96.82,"high":97.24,"low":95.87,"close":96.34,"volume":1801787,"rsi_14":20.52,"sma_20":110.23,"sma_60":101.5,"sma_120":93.76},{"date":"2024-12-16","open":96.27,"high":96.36,"low":94.77,"close":95.25,"volume":2957886,"rsi_14":25.55,"sma_20":109.88,"sma_60":101.65,"sma_120":93.95},{"date":"2024-12-17","open":94.35,"high":94.68,"low":92.72,"close":94.26,"volume":3707533,"rsi_14":15.41,"sma_20":109.35,"sma_60":101.75,"sma_120":94.12},{"date":"2024-12-18","open":93.92,"high":94.0,"low":90.37,"close":90.42,"volume":3847198,"rsi_14":12.9,"sma_20":108.57,"sma_60":101.8,"sma_120":94.26},{"date":"2024-12-19","open":91.34,"high":91.88,"low":90.19,"close":90.44,"volume":3719379,"rsi_14":8.4,"sma_20":107.8,"sma_60":101.84,"sma_120":94.39},{"date":"2024-12-20","open":90.48,"high":93.09,"low":90.03,"close":92.68,"volume":8590597,"rsi_14":21.88,"sma_20":106.97,"sma_60":102.03,"sma_120":94.54},{"date":"2024-12-23","open":92.26,"high":93.69,"low":91.32,"close":93.5,"volume":2249646,"rsi_14":25.21,"sma_20":106.16,"sma_60":102.21,"sma_120":94.69},{"date":"2024-12-24","open":93.96,"high":94.75,"low":93.46,"close":94.63,"volume":1153898,"rsi_14":32.48,"sma_20":105.7,"sma_60":102.39,"sma_120":94.86},{"date":"2024-12-26","open":94.38,"high":94.5,"low":93.32,"close":93.76,"volume":1971625,"rsi_14":25.7,"sma_20":105.09,"sma_60":102.54,"sma_120":95.02},{"date":"2024-12-27","open":93.34,"high":94.0,"low":92.8,"close":93.38,"volume":1928364,"rsi_14":26.72,"sma_20":104.5,"sma_60":102.66,"sma_120":95.17},{"date":"2024-12-30","open":93.27,"high":93.97,"low":92.17,"close":93.33,"volume":2434307,"rsi_14":34.18,"sma_20":103.86,"sma_60":102.76,"sma_120":95.32},{"date":"2024-12-31","open":93.53,"high":93.93,"low":92.64,"close":92.98,"volume":2318674,"rsi_14":35.21,"sma_20":103.35,"sma_60":102.85,"sma_120":95.47},{"date":"2025-01-02","open":93.98,"high":94.87,"low":93.37,"close":94.25,"volume":2577683,"rsi_14":41.28,"sma_20":102.92,"sma_60":102.97,"sma_120":95.61},{"date":"2025-01-03","open":94.9,"high":96.1,"low":94.67,"close":95.29,"volume":2398991,"rsi_14":44.99,"sma_20":102.63,"sma_60":103.12,"sma_120":95.77},{"date":"2025-01-06","open":95.85,"high":96.07,"low":93.65,"close":94.11,"volume":3011295,"rsi_14":42.7,"sma_20":102.2,"sma_60":103.24,"sma_120":95.9},{"date":"2025-01-07","open":94.48,"high":95.07,"low":93.53,"close":94.1,"volume":2105475,"rsi_14":45.96,"sma_20":101.83,"sma_60":103.35,"sma_120":96.04},{"date":"2025-01-08","open":93.83,"high":95.56,"low":93.69,"close":95.25,"volume":2736267,"rsi_14":53.45,"sma_20":101.72,"sma_60":103.45,"sma_120":96.2},{"date":"2025-01-10","open":95.25,"high":95.91,"low":93.45,"close":94.23,"volume":3023550,"rsi_14":66.48,"sma_20":101.59,"sma_60":103.53,"sma_120":96.35},{"date":"2025-01-13","open":94.37,"high":96.67,"low":93.76,"close":96.29,"volume":3495569,"rsi_14":71.53,"sma_20":101.57,"sma_60":103.68,"sma_120":96.52},{"date":"2025-01-14","open":96.45,"high":99.25,"low":96.26,"close":98.2,"volume":2570015,"rsi_14":70.81,"sma_20":101.65,"sma_60":103.85,"sma_120":96.71},{"date":"2025-01-15","open":99.29,"high":99.52,"low":98.12,"close":98.98,"volume":2771245,"rsi_14":70.71,"sma_20":101.79,"sma_60":104.02,"sma_120":96.91},{"date":"2025-01-16","open":99.06,"high":100.64,"low":98.83,"close":100.63,"volume":2851036,"rsi_14":71.81,"sma_20":102.08,"sma_60":104.21,"sma_120":97.14},{"date":"2025-01-17","open":100.54,"high":101.9,"low":99.74,"close":100.9,"volume":3233867,"rsi_14":77.17,"sma_20":102.44,"sma_60":104.42,"sma_120":97.36},{"date":"2025-01-21","open":100.76,"high":102.81,"low":100.76,"close":101.73,"volume":3287303,"rsi_14":80.76,"sma_20":103.05,"sma_60":104.62,"sma_120":97.59},{"date":"2025-01-22","open":102.43,"high":102.44,"low":98.14,"close":98.44,"volume":3191942,"rsi_14":65.2,"sma_20":103.48,"sma_60":104.78,"sma_120":97.79},{"date":"2025-01-23","open":99.25,"high":99.55,"low":96.11,"close":97.14,"volume":3095892,"rsi_14":61.7,"sma_20":103.72,"sma_60":104.91,"sma_120":97.97},{"date":"2025-01-24","open":97.01,"high":98.03,"low":96.43,"close":96.8,"volume":3080451,"rsi_14":57.59,"sma_20":103.9,"sma_60":105.04,"sma_120":98.16},{"date":"2025-01-27","open":95.34,"high":95.55,"low":92.17,"close":93.02,"volume":5436634,"rsi_14":44.2,"sma_20":103.81,"sma_60":105.11,"sma_120":98.33},{"date":"2025-01-28","open":93.52,"high":93.86,"low":92.16,"close":93.16,"volume":4488762,"rsi_14":47.45,"sma_20":103.78,"sma_60":105.2,"sma_120":98.51},{"date":"2025-01-29","open":93.23,"high":94.69,"low":92.17,"close":92.96,"volume":5078033,"rsi_14":46.96,"sma_20":103.76,"sma_60":105.27,"sma_120":98.66},{"date":"2025-01-30","open":93.86,"high":94.07,"low":92.25,"close":92.49,"volume":15943496,"rsi_14":42.35,"sma_20":103.71,"sma_60":105.32,"sma_120":98.8},{"date":"2025-01-31","open":92.56,"high":93.95,"low":89.66,"close":89.99,"volume":5956594,"rsi_14":39.14,"sma_20":103.55,"sma_60":105.38,"sma_120":98.9},{"date":"2025-02-03","open":89.12,"high":91.87,"low":88.52,"close":91.38,"volume":4699714,"rsi_14":33.56,"sma_20":103.35,"sma_60":105.41,"sma_120":99.0},{"date":"2025-02-04","open":92.66,"high":92.9,"low":90.54,"close":90.81,"volume":4225891,"rsi_14":24.75,"sma_20":103.05,"sma_60":105.39,"sma_120":99.1},{"date":"2025-02-05","open":91.51,"high":92.29,"low":90.83,"close":91.64,"volume":3666364,"rsi_14":24.96,"sma_20":102.87,"sma_60":105.32,"sma_120":99.2},{"date":"2025-02-06","open":91.7,"high":91.97,"low":89.02,"close":89.69,"volume":3963311,"rsi_14":14.76,"sma_20":102.58,"sma_60":105.18,"sma_120":99.28},{"date":"2025-02-07","open":89.62,"high":90.18,"low":88.7,"close":89.68,"volume":3746783,"rsi_14":13.33,"sma_20":102.22,"sma_60":104.99,"sma_120":99.36},{"date":"2025-02-10","open":91.02,"high":93.65,"low":90.67,"close":92.37,"volume":5104067,"rsi_14":21.99,"sma_20":102.07,"sma_60":104.81,"sma_120":99.45},{"date":"2025-02-11","open":92.11,"high":93.4,"low":91.2,"close":92.6,"volume":3359342,"rsi_14":27.81,"sma_20":101.82,"sma_60":104.67,"sma_120":99.54},{"date":"2025-02-12","open":91.22,"high":93.65,"low":91.04,"close":91.37,"volume":3754364,"rsi_14":27.98,"sma_20":101.4,"sma_60":104.49,"sma_120":99.63},{"date":"2025-02-13","open":91.25,"high":92.85,"low":90.87,"close":92.63,"volume":4336616,"rsi_14":34.11,"sma_20":101.0,"sma_60":104.34,"sma_120":99.73},{"date":"2025-02-14","open":92.76,"high":93.31,"low":91.55,"close":91.59,"volume":2813955,"rsi_14":41.06,"sma_20":100.46,"sma_60":104.14,"sma_120":99.81},{"date":"2025-02-18","open":91.72,"high":92.9,"low":90.83,"close":92.33,"volume":3457622,"rsi_14":43.54,"sma_20":99.95,"sma_60":103.91,"sma_120":99.9},{"date":"2025-02-19","open":92.2,"high":93.61,"low":91.98,"close":92.85,"volume":2729820,"rsi_14":46.2,"sma_20":99.41,"sma_60":103.68,"sma_120":99.99},{"date":"2025-02-20","open":92.48,"high":92.56,"low":90.42,"close":92.32,"volume":2986228,"rsi_14":46.02,"sma_20":99.03,"sma_60":103.44,"sma_120":100.08},{"date":"2025-02-21","open":91.69,"high":93.09,"low":91.09,"close":91.82,"volume":4112842,"rsi_14":53.47,"sma_20":98.69,"sma_60":103.13,"sma_120":100.16},{"date":"2025-02-24","open":92.39,"high":93.53,"low":91.07,"close":91.84,"volume":4545160,"rsi_14":51.89,"sma_20":98.37,"sma_60":102.81,"sma_120":100.22},{"date":"2025-02-25","open":91.88,"high":92.55,"low":86.45,"close":89.64,"volume":7094449,"rsi_14":45.75,"sma_20":98.14,"sma_60":102.55,"sma_120":100.25},{"date":"2025-02-26","open":89.12,"high":90.15,"low":88.36,"close":89.63,"volume":3242338,"rsi_14":42.23,"sma_20":97.89,"sma_60":102.25,"sma_120":100.28},{"date":"2025-02-27","open":89.84,"high":91.44,"low":89.06,"close":90.45,"volume":3178204,"rsi_14":53.25,"sma_20":97.71,"sma_60":101.99,"sma_120":100.33},{"date":"2025-02-28","open":90.84,"high":94.01,"low":90.77,"close":93.96,"volume":7100913,"rsi_14":64.0,"sma_20":97.73,"sma_60":101.77,"sma_120":100.4},{"date":"2025-03-03","open":93.96,"high":94.98,"low":89.85,"close":90.57,"volume":3557370,"rsi_14":44.36,"sma_20":97.71,"sma_60":101.54,"sma_120":100.45},{"date":"2025-03-04","open":89.07,"high":89.63,"low":86.71,"close":87.79,"volume":4216109,"rsi_14":37.05,"sma_20":97.52,"sma_60":101.26,"sma_120":100.46},{"date":"2025-03-05","open":86.64,"high":87.51,"low":84.62,"close":85.99,"volume":4906998,"rsi_14":35.94,"sma_20":97.26,"sma_60":100.98,"sma_120":100.46},{"date":"2025-03-06","open":85.17,"high":85.53,"low":82.9,"close":84.0,"volume":4589521,"rsi_14":28.26,"sma_20":96.86,"sma_60":100.64,"sma_120":100.46},{"date":"2025-03-07","open":83.95,"high":84.69,"low":81.76,"close":83.84,"volume":4077233,"rsi_14":29.59,"sma_20":96.54,"sma_60":100.32,"sma_120":100.45},{"date":"2025-03-10","open":84.04,"high":86.66,"low":82.81,"close":85.57,"volume":5935196,"rsi_14":33.08,"sma_20":96.32,"sma_60":100.09,"sma_120":100.45},{"date":"2025-03-11","open":85.84,"high":87.64,"low":85.68,"close":86.69,"volume":5919813,"rsi_14":35.03,"sma_20":96.02,"sma_60":99.89,"sma_120":100.44},{"date":"2025-03-12","open":87.8,"high":88.73,"low":86.84,"close":87.02,"volume":3186496,"rsi_14":36.99,"sma_20":95.72,"sma_60":99.7,"sma_120":100.43},{"date":"2025-03-13","open":87.08,"high":88.66,"low":86.67,"close":87.51,"volume":4146095,"rsi_14":39.43,"sma_20":95.52,"sma_60":99.52,"sma_120":100.42},{"date":"2025-03-14","open":88.39,"high":90.68,"low":87.89,"close":90.26,"volume":2944403,"rsi_14":46.57,"sma_20":95.39,"sma_60":99.39,"sma_120":100.45},{"date":"2025-03-17","open":90.14,"high":93.09,"low":90.02,"close":92.14,"volume":2878921,"rsi_14":55.49,"sma_20":95.42,"sma_60":99.32,"sma_120":100.48},{"date":"2025-03-18","open":92.79,"high":93.34,"low":91.42,"close":91.74,"volume":2728703,"rsi_14":54.55,"sma_20":95.39,"sma_60":99.26,"sma_120":100.51},{"date":"2025-03-19","open":92.24,"high":94.43,"low":92.05,"close":93.65,"volume":3153305,"rsi_14":56.58,"sma_20":95.43,"sma_60":99.3,"sma_120":100.55},{"date":"2025-03-20","open":93.23,"high":94.5,"low":92.75,"close":94.21,"volume":2753487,"rsi_14":50.57,"sma_20":95.53,"sma_60":99.35,"sma_120":100.6},{"date":"2025-03-21","open":93.71,"high":94.04,"low":92.35,"close":92.98,"volume":9379363,"rsi_14":56.31,"sma_20":95.59,"sma_60":99.34,"sma_120":100.68},{"date":"2025-03-24","open":93.8,"high":96.15,"low":93.38,"close":95.75,"volume":3284740,"rsi_14":70.83,"sma_20":95.8,"sma_60":99.36,"sma_120":100.78},{"date":"2025-03-25","open":96.26,"high":97.01,"low":95.64,"close":95.83,"volume":2672886,"rsi_14":78.27,"sma_20":96.13,"sma_60":99.36,"sma_120":100.88},{"date":"2025-03-26","open":96.7,"high":96.98,"low":94.43,"close":94.78,"volume":2731725,"rsi_14":82.76,"sma_20":96.41,"sma_60":99.36,"sma_120":100.95},{"date":"2025-03-27","open":94.79,"high":94.79,"low":91.94,"close":92.36,"volume":2849653,"rsi_14":72.79,"sma_20":96.51,"sma_60":99.33,"sma_120":100.99},{"date":"2025-03-28","open":92.5,"high":92.78,"low":91.06,"close":92.18,"volume":2167807,"rsi_14":69.25,"sma_20":96.41,"sma_60":99.29,"sma_120":101.03},{"date":"2025-03-31","open":91.87,"high":93.33,"low":91.69,"close":92.87,"volume":3715329,"rsi_14":68.46,"sma_20":96.54,"sma_60":99.27,"sma_120":101.06},{"date":"2025-04-01","open":92.23,"high":93.32,"low":91.38,"close":93.13,"volume":2037332,"rsi_14":68.33,"sma_20":96.82,"sma_60":99.23,"sma_120":101.1},{"date":"2025-04-02","open":91.99,"high":94.13,"low":91.92,"close":93.95,"volume":2150382,"rsi_14":68.93,"sma_20":97.25,"sma_60":99.19,"sma_120":101.15},{"date":"2025-04-03","open":89.69,"high":91.17,"low":86.6,"close":86.77,"volume":5845681,"rsi_14":41.85,"sma_20":97.39,"sma_60":99.04,"sma_120":101.14},{"date":"2025-04-04","open":82.79,"high":83.86,"low":75.31,"close":75.68,"volume":11054341,"rsi_14":23.14,"sma_20":96.96,"sma_60":98.69,"sma_120":101.02},{"date":"2025-04-07","open":73.0,"high":78.48,"low":70.64,"close":75.73,"volume":11180957,"rsi_14":23.56,"sma_20":96.43,"sma_60":98.33,"sma_120":100.89},{"date":"2025-04-08","open":78.51,"high":79.09,"low":72.32,"close":73.67,"volume":6621847,"rsi_14":17.17,"sma_20":95.74,"sma_60":97.94,"sma_120":100.73},{"date":"2025-04-09","open":72.48,"high":80.48,"low":70.71,"close":79.43,"volume":7617129,"rsi_14":29.25,"sma_20":95.33,"sma_60":97.62,"sma_120":100.65},{"date":"2025-04-10","open":77.18,"high":77.59,"low":73.52,"close":76.04,"volume":5158846,"rsi_14":27.58,"sma_20":94.72,"sma_60":97.21,"sma_120":100.53},{"date":"2025-04-11","open":76.38,"high":77.6,"low":73.77,"close":77.28,"volume":3777807,"rsi_14":24.51,"sma_20":94.03,"sma_60":96.81,"sma_120":100.41},{"date":"2025-04-14","open":79.09,"high":79.46,"low":77.04,"close":78.04,"volume":3239382,"rsi_14":25.92,"sma_20":93.27,"sma_60":96.38,"sma_120":100.3},{"date":"2025-04-15","open":78.33,"high":80.56,"low":78.13,"close":78.77,"volume":3286347,"rsi_14":28.14,"sma_20":92.58,"sma_60":95.97,"sma_120":100.19},{"date":"2025-04-16","open":78.91,"high":80.7,"low":78.77,"close":79.37,"volume":2675742,"rsi_14":31.33,"sma_20":91.82,"sma_60":95.55,"sma_120":100.09},{"date":"2025-04-17","open":80.51,"high":82.49,"low":80.4,"close":80.71,"volume":2758018,"rsi_14":34.05,"sma_20":91.1,"sma_60":95.22,"sma_120":100.0},{"date":"2025-04-21","open":79.55,"high":80.24,"low":75.76,"close":76.58,"volume":3477331,"rsi_14":29.33,"sma_20":90.22,"sma_60":94.83,"sma_120":99.87},{"date":"2025-04-22","open":78.13,"high":79.03,"low":77.03,"close":78.67,"volume":2884892,"rsi_14":32.46,"sma_20":89.31,"sma_60":94.49,"sma_120":99.77},{"date":"2025-04-23","open":79.76,"high":81.7,"low":78.65,"close":79.24,"volume":4243347,"rsi_14":32.05,"sma_20":88.42,"sma_60":94.23,"sma_120":99.67},{"date":"2025-04-24","open":79.86,"high":81.32,"low":79.58,"close":80.76,"volume":3494576,"rsi_14":41.49,"sma_20":87.67,"sma_60":93.99,"sma_120":99.59},{"date":"2025-04-25","open":80.03,"high":80.98,"low":80.03,"close":80.79,"volume":1831805,"rsi_14":60.52,"sma_20":87.05,"sma_60":93.76,"sma_120":99.51},{"date":"2025-04-28","open":80.7,"high":82.5,"low":80.64,"close":82.25,"volume":3578183,"rsi_14":62.69,"sma_20":86.52,"sma_60":93.56,"sma_120":99.44},{"date":"2025-04-29","open":81.54,"high":82.54,"low":81.04,"close":82.24,"volume":3491256,"rsi_14":68.13,"sma_20":85.96,"sma_60":93.4,"sma_120":99.39},{"date":"2025-04-30","open":78.86,"high":78.97,"low":75.63,"close":76.9,"volume":7058316,"rsi_14":44.55,"sma_20":85.09,"sma_60":93.14,"sma_120":99.28},{"date":"2025-05-01","open":76.01,"high":78.17,"low":75.39,"close":75.75,"volume":5276002,"rsi_14":49.31,"sma_20":84.12,"sma_60":92.88,"sma_120":99.13},{"date":"2025-05-02","open":76.94,"high":77.86,"low":75.76,"close":77.48,"volume":5505882,"rsi_14":50.48,"sma_20":83.62,"sma_60":92.62,"sma_120":98.97},{"date":"2025-05-05","open":76.97,"high":77.21,"low":75.15,"close":75.96,"volume":3588954,"rsi_14":43.47,"sma_20":83.59,"sma_60":92.36,"sma_120":98.77},{"date":"2025-05-06","open":75.92,"high":76.25,"low":74.47,"close":75.15,"volume":3996410,"rsi_14":40.19,"sma_20":83.5,"sma_60":92.09,"sma_120":98.54},{"date":"2025-05-07","open":75.34,"high":76.42,"low":74.93,"close":76.06,"volume":3285167,"rsi_14":40.95,"sma_20":83.58,"sma_60":91.78,"sma_120":98.3},{"date":"2025-05-08","open":77.01,"high":78.69,"low":76.55,"close":77.95,"volume":4869115,"rsi_14":42.26,"sma_20":83.45,"sma_60":91.5,"sma_120":98.08},{"date":"2025-05-09","open":79.22,"high":79.55,"low":77.78,"close":78.0,"volume":2885339,"rsi_14":51.12,"sma_20":83.5,"sma_60":91.25,"sma_120":97.87},{"date":"2025-05-12","open":80.84,"high":82.22,"low":79.77,"close":80.6,"volume":3386700,"rsi_14":52.27,"sma_20":83.63,"sma_60":91.01,"sma_120":97.68},{"date":"2025-05-13","open":80.85,"high":83.39,"low":80.55,"close":81.99,"volume":3357973,"rsi_14":54.07,"sma_20":83.78,"sma_60":90.83,"sma_120":97.48},{"date":"2025-05-14","open":81.73,"high":82.2,"low":81.04,"close":82.09,"volume":3385540,"rsi_14":50.78,"sma_20":83.91,"sma_60":90.62,"sma_120":97.27},{"date":"2025-05-15","open":80.8,"high":81.6,"low":80.28,"close":81.54,"volume":3368059,"rsi_14":49.36,"sma_20":83.97,"sma_60":90.41,"sma_120":97.04},{"date":"2025-05-16","open":81.69,"high":81.92,"low":80.17,"close":81.2,"volume":2983759,"rsi_14":44.64,"sma_20":83.94,"sma_60":90.19,"sma_120":96.81},{"date":"2025-05-19","open":79.61,"high":80.63,"low":79.41,"close":80.31,"volume":2320855,"rsi_14":42.71,"sma_20":84.09,"sma_60":89.97,"sma_120":96.55},{"date":"2025-05-20","open":79.95,"high":80.29,"low":79.11,"close":79.34,"volume":2488609,"rsi_14":54.62,"sma_20":84.07,"sma_60":89.73,"sma_120":96.27},{"date":"2025-05-21","open":78.81,"high":79.34,"low":77.45,"close":77.56,"volume":2725416,"rsi_14":52.58,"sma_20":83.93,"sma_60":89.49,"sma_120":96.02},{"date":"2025-05-22","open":77.15,"high":77.58,"low":76.12,"close":77.12,"volume":2558039,"rsi_14":45.61,"sma_20":83.68,"sma_60":89.25,"sma_120":95.75},{"date":"2025-05-23","open":76.12,"high":77.26,"low":76.12,"close":76.9,"volume":2115578,"rsi_14":53.63,"sma_20":83.42,"sma_60":89.0,"sma_120":95.49},{"date":"2025-05-27","open":77.72,"high":77.81,"low":76.54,"close":77.47,"volume":3064184,"rsi_14":59.15,"sma_20":83.12,"sma_60":88.69,"sma_120":95.23},{"date":"2025-05-28","open":78.08,"high":78.08,"low":76.28,"close":76.38,"volume":3571121,"rsi_14":51.25,"sma_20":82.75,"sma_60":88.42,"sma_120":94.98},{"date":"2025-05-29","open":75.82,"high":76.49,"low":75.1,"close":76.47,"volume":3399071,"rsi_14":43.27,"sma_20":82.68,"sma_60":88.2,"sma_120":94.73},{"date":"2025-05-30","open":75.7,"high":76.62,"low":74.95,"close":76.62,"volume":8053619,"rsi_14":43.8,"sma_20":82.68,"sma_60":88.01,"sma_120":94.5},{"date":"2025-06-02","open":78.03,"high":78.43,"low":76.26,"close":78.2,"volume":4111702,"rsi_14":38.19,"sma_20":82.66,"sma_60":87.89,"sma_120":94.27},{"date":"2025-06-03","open":78.32,"high":79.44,"low":77.41,"close":78.89,"volume":3902052,"rsi_14":33.6,"sma_20":82.82,"sma_60":87.79,"sma_120":94.05},{"date":"2025-06-04","open":78.56,"high":79.49,"low":76.07,"close":76.32,"volume":6153216,"rsi_14":25.81,"sma_20":82.88,"sma_60":87.61,"sma_120":93.85},{"date":"2025-06-05","open":77.1,"high":77.5,"low":76.1,"close":76.95,"volume":5371623,"rsi_14":30.91,"sma_20":82.93,"sma_60":87.42,"sma_120":93.65},{"date":"2025-06-06","open":77.73,"high":78.23,"low":77.06,"close":77.45,"volume":3617321,"rsi_14":34.63,"sma_20":82.9,"sma_60":87.23,"sma_120":93.47},{"date":"2025-06-09","open":77.72,"high":78.17,"low":76.48,"close":76.88,"volume":4771162,"rsi_14":35.57,"sma_20":82.84,"sma_60":87.02,"sma_120":93.27},{"date":"2025-06-10","open":77.52,"high":78.13,"low":77.02,"close":77.45,"volume":3525736,"rsi_14":41.77,"sma_20":82.67,"sma_60":86.78,"sma_120":93.09},{"date":"2025-06-11","open":78.26,"high":79.2,"low":77.61,"close":78.57,"volume":4631950,"rsi_14":54.7,"sma_20":82.49,"sma_60":86.52,"sma_120":92.92},{"date":"2025-06-12","open":78.56,"high":79.21,"low":78.16,"close":78.33,"volume":4512587,"rsi_14":55.72,"sma_20":82.3,"sma_60":86.26,"sma_120":92.76},{"date":"2025-06-13","open":79.9,"high":80.7,"low":79.23,"close":79.38,"volume":5358120,"rsi_14":60.83,"sma_20":82.18,"sma_60":85.99,"sma_120":92.64},{"date":"2025-06-16","open":79.12,"high":79.7,"low":77.02,"close":77.86,"volume":5530061,"rsi_14":51.57,"sma_20":82.01,"sma_60":85.68,"sma_120":92.51},{"date":"2025-06-17","open":78.36,"high":78.86,"low":76.93,"close":77.11,"volume":3513964,"rsi_14":53.03,"sma_20":81.84,"sma_60":85.38,"sma_120":92.36},{"date":"2025-06-18","open":77.36,"high":77.79,"low":76.31,"close":76.93,"volume":3660644,"rsi_14":51.92,"sma_20":81.71,"sma_60":85.03,"sma_120":92.19},{"date":"2025-06-20","open":77.61,"high":78.34,"low":77.35,"close":78.07,"volume":7507710,"rsi_14":55.53,"sma_20":81.74,"sma_60":84.7,"sma_120":92.03},{"date":"2025-06-23","open":78.69,"high":79.08,"low":75.1,"close":75.68,"volume":4196052,"rsi_14":40.94,"sma_20":81.66,"sma_60":84.34,"sma_120":91.85},{"date":"2025-06-24","open":75.09,"high":76.68,"low":74.96,"close":76.35,"volume":3257376,"rsi_14":40.86,"sma_20":81.63,"sma_60":84.04,"sma_120":91.68},{"date":"2025-06-25","open":76.3,"high":76.47,"low":75.21,"close":76.0,"volume":3101215,"rsi_14":48.66,"sma_20":81.55,"sma_60":83.73,"sma_120":91.51},{"date":"2025-06-26","open":75.82,"high":77.1,"low":75.54,"close":77.07,"volume":3336044,"rsi_14":50.51,"sma_20":81.59,"sma_60":83.43,"sma_120":91.35},{"date":"2025-06-27","open":76.95,"high":77.73,"low":76.45,"close":77.01,"volume":3206238,"rsi_14":48.09,"sma_20":81.62,"sma_60":83.13,"sma_120":91.18},{"date":"2025-06-30","open":77.05,"high":77.61,"low":76.56,"close":77.37,"volume":2863736,"rsi_14":52.11,"sma_20":81.66,"sma_60":82.82,"sma_120":91.0},{"date":"2025-07-01","open":77.37,"high":77.37,"low":75.87,"close":76.76,"volume":3969640,"rsi_14":46.99,"sma_20":81.58,"sma_60":82.62,"sma_120":90.83},{"date":"2025-07-02","open":77.72,"high":77.85,"low":76.18,"close":77.85,"volume":3056022,"rsi_14":46.86,"sma_20":81.53,"sma_60":82.64,"sma_120":90.67},{"date":"2025-07-03","open":78.1,"high":78.47,"low":77.5,"close":77.85,"volume":1757598,"rsi_14":47.85,"sma_20":81.61,"sma_60":82.66,"sma_120":90.5},{"date":"2025-07-07","open":76.88,"high":77.45,"low":75.04,"close":75.98,"volume":3928953,"rsi_14":35.93,"sma_20":81.56,"sma_60":82.69,"sma_120":90.32},{"date":"2025-07-08","open":75.89,"high":77.38,"low":75.53,"close":77.34,"volume":4188313,"rsi_14":47.81,"sma_20":81.55,"sma_60":82.63,"sma_120":90.13},{"date":"2025-07-09","open":77.71,"high":77.72,"low":76.53,"close":76.92,"volume":3242946,"rsi_14":49.18,"sma_20":81.55,"sma_60":82.63,"sma_120":89.92},{"date":"2025-07-10","open":76.4,"high":76.86,"low":75.89,"close":76.68,"volume":2667055,"rsi_14":48.94,"sma_20":81.51,"sma_60":82.61,"sma_120":89.71},{"date":"2025-07-11","open":76.35,"high":77.19,"low":76.23,"close":77.09,"volume":2315938,"rsi_14":45.52,"sma_20":81.44,"sma_60":82.57,"sma_120":89.48},{"date":"2025-07-14","open":76.94,"high":77.41,"low":76.5,"close":77.32,"volume":2586400,"rsi_14":59.39,"sma_20":81.38,"sma_60":82.53,"sma_120":89.25},{"date":"2025-07-15","open":77.5,"high":77.51,"low":75.58,"close":75.77,"volume":2566239,"rsi_14":46.94,"sma_20":81.19,"sma_60":82.45,"sma_120":89.0},{"date":"2025-07-16","open":75.73,"high":76.01,"low":74.83,"close":75.04,"volume":3481922,"rsi_14":45.16,"sma_20":81.04,"sma_60":82.33,"sma_120":88.77},{"date":"2025-07-17","open":75.22,"high":77.12,"low":74.97,"close":77.0,"volume":3352595,"rsi_14":49.65,"sma_20":81.04,"sma_60":82.32,"sma_120":88.58},{"date":"2025-07-18","open":77.63,"high":79.53,"low":77.38,"close":78.95,"volume":4554053,"rsi_14":57.61,"sma_20":81.14,"sma_60":82.31,"sma_120":88.4},{"date":"2025-07-21","open":79.09,"high":79.13,"low":76.05,"close":76.18,"volume":3683674,"rsi_14":46.1,"sma_20":81.04,"sma_60":82.24,"sma_120":88.23},{"date":"2025-07-22","open":76.2,"high":77.18,"low":75.75,"close":76.52,"volume":3029716,"rsi_14":49.21,"sma_20":81.09,"sma_60":82.14,"sma_120":88.07},{"date":"2025-07-23","open":76.89,"high":77.56,"low":76.52,"close":77.41,"volume":2658260,"rsi_14":48.48,"sma_20":81.14,"sma_60":82.07,"sma_120":87.91},{"date":"2025-07-24","open":77.28,"high":78.31,"low":77.08,"close":77.73,"volume":3424225,"rsi_14":49.59,"sma_20":81.23,"sma_60":81.97,"sma_120":87.76},{"date":"2025-07-25","open":77.74,"high":77.92,"low":77.05,"close":77.28,"volume":3124122,"rsi_14":54.77,"sma_20":81.25,"sma_60":81.86,"sma_120":87.63},{"date":"2025-07-28","open":77.78,"high":78.29,"low":77.21,"close":77.54,"volume":2337714,"rsi_14":50.8,"sma_20":81.27,"sma_60":81.86,"sma_120":87.5},{"date":"2025-07-29","open":77.19,"high":78.2,"low":76.87,"close":78.1,"volume":3246338,"rsi_14":58.02,"sma_20":81.36,"sma_60":81.9,"sma_120":87.39},{"date":"2025-07-30","open":77.51,"high":77.95,"low":76.44,"close":76.9,"volume":3208279,"rsi_14":54.15,"sma_20":81.42,"sma_60":81.89,"sma_120":87.26},{"date":"2025-07-31","open":76.31,"high":77.71,"low":76.07,"close":76.83,"volume":4208469,"rsi_14":52.55,"sma_20":81.42,"sma_60":81.92,"sma_120":87.14},{"date":"2025-08-01","open":76.1,"high":76.13,"low":73.7,"close":74.87,"volume":3671867,"rsi_14":42.79,"sma_20":81.27,"sma_60":81.92,"sma_120":87.0},{"date":"2025-08-04","open":74.93,"high":75.81,"low":74.72,"close":75.67,"volume":3438818,"rsi_14":49.68,"sma_20":81.25,"sma_60":81.91,"sma_120":86.85},{"date":"2025-08-05","open":74.88,"high":75.13,"low":70.36,"close":71.75,"volume":9328098,"rsi_14":41.55,"sma_20":80.95,"sma_60":81.8,"sma_120":86.65},{"date":"2025-08-06","open":72.74,"high":72.99,"low":70.97,"close":71.31,"volume":4758457,"rsi_14":34.13,"sma_20":80.66,"sma_60":81.68,"sma_120":86.47},{"date":"2025-08-07","open":71.74,"high":72.95,"low":71.47,"close":71.55,"volume":3414858,"rsi_14":27.16,"sma_20":80.39,"sma_60":81.52,"sma_120":86.27},{"date":"2025-08-08","open":71.56,"high":72.06,"low":70.54,"close":70.58,"volume":3161197,"rsi_14":30.55,"sma_20":80.04,"sma_60":81.32,"sma_120":86.07},{"date":"2025-08-11","open":70.73,"high":71.1,"low":69.68,"close":69.81,"volume":3681488,"rsi_14":27.38,"sma_20":79.65,"sma_60":81.11,"sma_120":85.87},{"date":"2025-08-12","open":69.67,"high":70.47,"low":69.21,"close":70.19,"volume":3637781,"rsi_14":24.83,"sma_20":79.35,"sma_60":80.91,"sma_120":85.66},{"date":"2025-08-13","open":70.14,"high":71.42,"low":69.87,"close":71.4,"volume":3504483,"rsi_14":29.23,"sma_20":79.16,"sma_60":80.74,"sma_120":85.46},{"date":"2025-08-14","open":70.95,"high":71.59,"low":70.21,"close":70.9,"volume":3107208,"rsi_14":29.12,"sma_20":78.84,"sma_60":80.57,"sma_120":85.27},{"date":"2025-08-15","open":70.97,"high":71.5,"low":70.0,"close":70.08,"volume":3670338,"rsi_14":26.46,"sma_20":78.37,"sma_60":80.41,"sma_120":85.07},{"date":"2025-08-18","open":69.75,"high":69.91,"low":68.96,"close":69.23,"volume":2517508,"rsi_14":17.35,"sma_20":78.0,"sma_60":80.26,"sma_120":84.88},{"date":"2025-08-19","open":69.05,"high":69.85,"low":68.42,"close":69.67,"volume":2382933,"rsi_14":21.32,"sma_20":77.64,"sma_60":80.13,"sma_120":84.69},{"date":"2025-08-20","open":69.62,"high":70.19,"low":69.18,"close":69.84,"volume":2714988,"rsi_14":22.36,"sma_20":77.24,"sma_60":80.0,"sma_120":84.5},{"date":"2025-08-21","open":69.92,"high":70.67,"low":69.67,"close":70.16,"volume":3340390,"rsi_14":30.07,"sma_20":76.84,"sma_60":79.88,"sma_120":84.28},{"date":"2025-08-22","open":70.39,"high":71.5,"low":70.34,"close":70.94,"volume":2382572,"rsi_14":29.96,"sma_20":76.51,"sma_60":79.78,"sma_120":84.1},{"date":"2025-08-25","open":70.92,"high":71.71,"low":70.5,"close":70.55,"volume":2757173,"rsi_14":42.73,"sma_20":76.14,"sma_60":79.68,"sma_120":83.94},{"date":"2025-08-26","open":70.24,"high":70.6,"low":69.58,"close":70.54,"volume":7253926,"rsi_14":45.1,"sma_20":75.68,"sma_60":79.57,"sma_120":83.79},{"date":"2025-08-27","open":70.37,"high":71.61,"low":70.26,"close":71.17,"volume":2302327,"rsi_14":47.7,"sma_20":75.33,"sma_60":79.45,"sma_120":83.67},{"date":"2025-08-28","open":71.44,"high":72.06,"low":70.82,"close":71.93,"volume":2461198,"rsi_14":58.44,"sma_20":75.02,"sma_60":79.32,"sma_120":83.56},{"date":"2025-08-29","open":71.87,"high":72.46,"low":71.7,"close":72.4,"volume":2652785,"rsi_14":66.75,"sma_20":74.89,"sma_60":79.25,"sma_120":83.43},{"date":"2025-09-02","open":71.96,"high":72.26,"low":69.79,"close":70.73,"volume":4884963,"rsi_14":53.0,"sma_20":74.63,"sma_60":79.14,"sma_120":83.28},{"date":"2025-09-03","open":70.4,"high":70.65,"low":69.76,"close":70.02,"volume":3391599,"rsi_14":41.87,"sma_20":74.53,"sma_60":79.01,"sma_120":83.12},{"date":"2025-09-04","open":70.19,"high":70.64,"low":69.75,"close":70.5,"volume":2506233,"rsi_14":47.66,"sma_20":74.49,"sma_60":78.9,"sma_120":82.96},{"date":"2025-09-05","open":70.15,"high":70.28,"low":66.95,"close":68.84,"volume":4956311,"rsi_14":43.39,"sma_20":74.35,"sma_60":78.75,"sma_120":82.76},{"date":"2025-09-08","open":69.37,"high":69.7,"low":67.37,"close":67.64,"volume":3914102,"rsi_14":41.78,"sma_20":74.19,"sma_60":78.56,"sma_120":82.54},{"date":"2025-09-09","open":68.15,"high":68.82,"low":67.88,"close":68.1,"volume":3491002,"rsi_14":41.89,"sma_20":74.1,"sma_60":78.38,"sma_120":82.32},{"date":"2025-09-10","open":68.1,"high":69.55,"low":67.99,"close":69.53,"volume":3403126,"rsi_14":48.57,"sma_20":74.07,"sma_60":78.2,"sma_120":82.1},{"date":"2025-09-11","open":68.74,"high":69.66,"low":68.59,"close":69.48,"volume":2436617,"rsi_14":46.81,"sma_20":73.97,"sma_60":78.06,"sma_120":81.87},{"date":"2025-09-12","open":69.93,"high":70.02,"low":69.24,"close":69.24,"volume":2452308,"rsi_14":41.64,"sma_20":73.88,"sma_60":77.92,"sma_120":81.65},{"date":"2025-09-15","open":69.63,"high":69.66,"low":68.75,"close":68.83,"volume":2887517,"rsi_14":41.53,"sma_20":73.81,"sma_60":77.78,"sma_120":81.4},{"date":"2025-09-16","open":69.25,"high":69.49,"low":68.54,"close":68.8,"volume":2645399,"rsi_14":41.45,"sma_20":73.79,"sma_60":77.61,"sma_120":81.15},{"date":"2025-09-17","open":68.64,"high":69.92,"low":68.54,"close":69.06,"volume":2723805,"rsi_14":39.31,"sma_20":73.76,"sma_60":77.5,"sma_120":80.92},{"date":"2025-09-18","open":69.86,"high":70.47,"low":69.48,"close":69.74,"volume":3301530,"rsi_14":38.78,"sma_20":73.75,"sma_60":77.38,"sma_120":80.71},{"date":"2025-09-19","open":69.84,"high":69.89,"low":67.32,"close":67.82,"volume":8657081,"rsi_14":29.59,"sma_20":73.63,"sma_60":77.24,"sma_120":80.48},{"date":"2025-09-22","open":67.56,"high":68.57,"low":67.24,"close":67.89,"volume":3827906,"rsi_14":35.21,"sma_20":73.47,"sma_60":77.07,"sma_120":80.25},{"date":"2025-09-23","open":68.25,"high":69.6,"low":68.06,"close":68.82,"volume":3920825,"rsi_14":43.88,"sma_20":73.38,"sma_60":76.93,"sma_120":80.03},{"date":"2025-09-24","open":69.23,"high":70.48,"low":69.01,"close":69.83,"volume":3418816,"rsi_14":46.75,"sma_20":73.34,"sma_60":76.8,"sma_120":79.81},{"date":"2025-09-25","open":69.53,"high":70.15,"low":69.24,"close":69.61,"volume":3329481,"rsi_14":54.3,"sma_20":73.26,"sma_60":76.67,"sma_120":79.65},{"date":"2025-09-26","open":69.77,"high":71.33,"low":69.73,"close":70.04,"volume":3983367,"rsi_14":64.73,"sma_20":73.16,"sma_60":76.53,"sma_120":79.59},{"date":"2025-09-29","open":70.23,"high":70.26,"low":68.24,"close":69.29,"volume":4411029,"rsi_14":57.08,"sma_20":73.0,"sma_60":76.38,"sma_120":79.52},{"date":"2025-09-30","open":68.38,"high":69.39,"low":68.05,"close":69.17,"volume":6809332,"rsi_14":47.47,"sma_20":72.91,"sma_60":76.26,"sma_120":79.48},{"date":"2025-10-01","open":68.86,"high":69.28,"low":68.08,"close":69.18,"volume":4859535,"rsi_14":47.86,"sma_20":72.87,"sma_60":76.12,"sma_120":79.38},{"date":"2025-10-02","open":69.19,"high":69.77,"low":68.39,"close":68.69,"volume":3696659,"rsi_14":46.25,"sma_20":72.77,"sma_60":75.97,"sma_120":79.3},{"date":"2025-10-03","open":68.75,"high":69.59,"low":68.54,"close":69.09,"volume":3141985,"rsi_14":51.81,"sma_20":72.79,"sma_60":75.84,"sma_120":79.22},{"date":"2025-10-06","open":69.33,"high":69.61,"low":68.64,"close":68.94,"volume":3093402,"rsi_14":50.96,"sma_20":72.85,"sma_60":75.7,"sma_120":79.13},{"date":"2025-10-07","open":68.95,"high":69.11,"low":67.92,"close":68.67,"volume":2926328,"rsi_14":47.39,"sma_20":72.88,"sma_60":75.54,"sma_120":79.04},{"date":"2025-10-08","open":68.53,"high":68.87,"low":67.35,"close":68.61,"volume":3658486,"rsi_14":41.67,"sma_20":72.84,"sma_60":75.42,"sma_120":78.93},{"date":"2025-10-09","open":68.72,"high":69.44,"low":67.37,"close":67.54,"volume":2888917,"rsi_14":47.62,"sma_20":72.73,"sma_60":75.29,"sma_120":78.81},{"date":"2025-10-10","open":67.3,"high":68.25,"low":65.48,"close":65.49,"volume":3636275,"rsi_14":34.92,"sma_20":72.54,"sma_60":75.08,"sma_120":78.7},{"date":"2025-10-13","open":65.94,"high":66.38,"low":65.45,"close":65.94,"volume":2887567,"rsi_14":30.8,"sma_20":72.38,"sma_60":74.86,"sma_120":78.58},{"date":"2025-10-14","open":65.07,"high":66.3,"low":64.69,"close":65.95,"volume":3147456,"rsi_14":20.06,"sma_20":72.23,"sma_60":74.68,"sma_120":78.46},{"date":"2025-10-15","open":66.36,"high":66.96,"low":65.24,"close":65.33,"volume":2970905,"rsi_14":18.87,"sma_20":72.04,"sma_60":74.48,"sma_120":78.31},{"date":"2025-10-16","open":65.43,"high":65.5,"low":63.59,"close":63.72,"volume":4266885,"rsi_14":10.81,"sma_20":71.72,"sma_60":74.24,"sma_120":78.15},{"date":"2025-10-17","open":63.65,"high":64.56,"low":63.09,"close":64.54,"volume":4025165,"rsi_14":20.84,"sma_20":71.55,"sma_60":74.01,"sma_120":77.99},{"date":"2025-10-20","open":64.84,"high":65.35,"low":64.32,"close":64.96,"volume":2604167,"rsi_14":25.06,"sma_20":71.39,"sma_60":73.79,"sma_120":77.83},{"date":"2025-10-21","open":65.17,"high":65.66,"low":64.56,"close":65.36,"volume":3041652,"rsi_14":28.36,"sma_20":71.21,"sma_60":73.57,"sma_120":77.72},{"date":"2025-10-22","open":65.86,"high":66.17,"low":64.87,"close":65.96,"volume":3542946,"rsi_14":34.75,"sma_20":71.0,"sma_60":73.34,"sma_120":77.62},{"date":"2025-10-23","open":67.39,"high":67.47,"low":65.64,"close":66.12,"volume":5126257,"rsi_14":32.97,"sma_20":70.82,"sma_60":73.14,"sma_120":77.51},{"date":"2025-10-24","open":66.5,"high":66.5,"low":64.83,"close":65.03,"volume":3290428,"rsi_14":29.76,"sma_20":70.56,"sma_60":72.91,"sma_120":77.42},{"date":"2025-10-27","open":65.32,"high":65.74,"low":64.86,"close":65.68,"volume":3320543,"rsi_14":35.07,"sma_20":70.37,"sma_60":72.75,"sma_120":77.33},{"date":"2025-10-28","open":65.48,"high":65.74,"low":64.5,"close":65.5,"volume":4593598,"rsi_14":34.67,"sma_20":70.17,"sma_60":72.57,"sma_120":77.24},{"date":"2025-10-29","open":66.3,"high":66.74,"low":63.54,"close":63.7,"volume":6515532,"rsi_14":32.35,"sma_20":69.88,"sma_60":72.43,"sma_120":77.12},{"date":"2025-10-30","open":63.67,"high":64.26,"low":62.89,"close":63.24,"volume":4247875,"rsi_14":37.9,"sma_20":69.6,"sma_60":72.29,"sma_120":76.99},{"date":"2025-10-31","open":63.08,"high":64.11,"low":62.46,"close":63.51,"volume":6249363,"rsi_14":36.6,"sma_20":69.3,"sma_60":72.15,"sma_120":76.83},{"date":"2025-11-03","open":63.55,"high":64.02,"low":61.89,"close":62.93,"volume":5366718,"rsi_14":31.19,"sma_20":68.93,"sma_60":71.99,"sma_120":76.66},{"date":"2025-11-04","open":62.55,"high":62.62,"low":61.64,"close":61.92,"volume":4355002,"rsi_14":30.15,"sma_20":68.53,"sma_60":71.84,"sma_120":76.47},{"date":"2025-11-05","open":61.93,"high":64.36,"low":61.75,"close":63.81,"volume":5946403,"rsi_14":46.0,"sma_20":68.22,"sma_60":71.71,"sma_120":76.31},{"date":"2025-11-06","open":64.61,"high":65.58,"low":64.6,"close":65.29,"volume":4284853,"rsi_14":48.88,"sma_20":68.05,"sma_60":71.58,"sma_120":76.16},{"date":"2025-11-07","open":65.47,"high":65.77,"low":64.67,"close":65.59,"volume":2804514,"rsi_14":48.35,"sma_20":68.0,"sma_60":71.47,"sma_120":76.02},{"date":"2025-11-10","open":65.87,"high":66.28,"low":64.44,"close":65.37,"volume":3272038,"rsi_14":45.7,"sma_20":67.92,"sma_60":71.37,"sma_120":75.89},{"date":"2025-11-11","open":65.82,"high":66.89,"low":65.57,"close":66.52,"volume":3818324,"rsi_14":48.04,"sma_20":67.89,"sma_60":71.31,"sma_120":75.78},{"date":"2025-11-12","open":66.53,"high":67.19,"low":65.99,"close":66.34,"volume":3879076,"rsi_14":46.64,"sma_20":67.89,"sma_60":71.23,"sma_120":75.68},{"date":"2025-11-13","open":66.54,"high":67.4,"low":66.33,"close":66.86,"volume":4272312,"rsi_14":53.41,"sma_20":68.0,"sma_60":71.16,"sma_120":75.58},{"date":"2025-11-14","open":67.15,"high":68.24,"low":66.34,"close":67.87,"volume":5543775,"rsi_14":54.78,"sma_20":68.12,"sma_60":71.1,"sma_120":75.49},{"date":"2025-11-17","open":67.42,"high":67.56,"low":65.87,"close":66.3,"volume":5316826,"rsi_14":49.14,"sma_20":68.14,"sma_60":71.0,"sma_120":75.39},{"date":"2025-11-18","open":66.17,"high":67.84,"low":66.05,"close":66.85,"volume":4401081,"rsi_14":58.81,"sma_20":68.16,"sma_60":70.92,"sma_120":75.3},{"date":"2025-11-19","open":66.24,"high":67.24,"low":65.66,"close":66.87,"volume":3899322,"rsi_14":61.2,"sma_20":68.16,"sma_60":70.83,"sma_120":75.2},{"date":"2025-11-20","open":67.2,"high":68.26,"low":66.66,"close":67.13,"volume":5422446,"rsi_14":61.17,"sma_20":68.15,"sma_60":70.74,"sma_120":75.09},{"date":"2025-11-21","open":67.6,"high":68.52,"low":67.26,"close":67.91,"volume":4917232,"rsi_14":72.78,"sma_20":68.25,"sma_60":70.66,"sma_120":74.99},{"date":"2025-11-24","open":67.88,"high":68.04,"low":66.91,"close":67.62,"volume":8520024,"rsi_14":77.92,"sma_20":68.3,"sma_60":70.55,"sma_120":74.9},{"date":"2025-11-25","open":67.35,"high":68.4,"low":67.22,"close":68.24,"volume":3956347,"rsi_14":74.81,"sma_20":68.39,"sma_60":70.49,"sma_120":74.82},{"date":"2025-11-26","open":68.32,"high":69.43,"low":68.3,"close":68.85,"volume":4007042,"rsi_14":72.08,"sma_20":68.6,"sma_60":70.45,"sma_120":74.73},{"date":"2025-11-28","open":68.98,"high":70.21,"low":68.91,"close":70.11,"volume":2229213,"rsi_14":75.05,"sma_20":68.91,"sma_60":70.42,"sma_120":74.66},{"date":"2025-12-01","open":69.88,"high":71.38,"low":69.84,"close":70.94,"volume":4820271,"rsi_14":78.84,"sma_20":69.24,"sma_60":70.44,"sma_120":74.6},{"date":"2025-12-02","open":70.81,"high":71.13,"low":70.31,"close":70.38,"volume":4873265,"rsi_14":71.31,"sma_20":69.63,"sma_60":70.47,"sma_120":74.51},{"date":"2025-12-03","open":70.65,"high":72.38,"low":70.65,"close":72.11,"volume":4663918,"rsi_14":77.2,"sma_20":70.16,"sma_60":70.52,"sma_120":74.45},{"date":"2025-12-04","open":72.26,"high":73.35,"low":72.23,"close":73.34,"volume":3325174,"rsi_14":78.64,"sma_20":70.65,"sma_60":70.57,"sma_120":74.39},{"date":"2025-12-05","open":73.17,"high":73.99,"low":73.09,"close":73.5,"volume":3288201,"rsi_14":76.91,"sma_20":71.08,"sma_60":70.62,"sma_120":74.34},{"date":"2025-12-08","open":73.36,"high":73.36,"low":71.84,"close":72.14,"volume":4807470,"rsi_14":78.5,"sma_20":71.42,"sma_60":70.65,"sma_120":74.28},{"date":"2025-12-09","open":72.16,"high":73.13,"low":72.01,"close":72.17,"volume":3364704,"rsi_14":77.35,"sma_20":71.77,"sma_60":70.69,"sma_120":74.23},{"date":"2025-12-10","open":72.24,"high":72.34,"low":70.55,"close":71.04,"volume":4426938,"rsi_14":69.21,"sma_20":72.01,"sma_60":70.71,"sma_120":74.16},{"date":"2025-12-11","open":71.03,"high":71.85,"low":70.71,"close":70.88,"volume":3023382,"rsi_14":67.47,"sma_20":72.24,"sma_60":70.72,"sma_120":74.11},{"date":"2025-12-12","open":71.25,"high":71.64,"low":70.32,"close":70.85,"volume":2766632,"rsi_14":64.74,"sma_20":72.45,"sma_60":70.72,"sma_120":74.05},{"date":"2025-12-15","open":71.11,"high":71.25,"low":69.68,"close":70.12,"volume":4256829,"rsi_14":61.99,"sma_20":72.57,"sma_60":70.74,"sma_120":73.99},{"date":"2025-12-16","open":69.8,"high":70.13,"low":68.29,"close":68.48,"volume":6595014,"rsi_14":51.05,"sma_20":72.68,"sma_60":70.74,"sma_120":73.9},{"date":"2025-12-17","open":68.49,"high":70.5,"low":68.07,"close":70.33,"volume":4992011,"rsi_14":55.84,"sma_20":72.86,"sma_60":70.74,"sma_120":73.84},{"date":"2025-12-18","open":70.33,"high":70.47,"low":68.81,"close":69.02,"volume":3219719,"rsi_14":45.73,"sma_20":72.97,"sma_60":70.71,"sma_120":73.75},{"date":"2025-12-19","open":69.1,"high":70.06,"low":68.97,"close":69.0,"volume":8401512,"rsi_14":41.89,"sma_20":73.07,"sma_60":70.68,"sma_120":73.68},{"date":"2025-12-22","open":69.6,"high":70.19,"low":69.18,"close":70.11,"volume":2816059,"rsi_14":48.92,"sma_20":73.18,"sma_60":70.66,"sma_120":73.6},{"date":"2025-12-23","open":70.24,"high":70.77,"low":69.96,"close":70.73,"volume":2357906,"rsi_14":43.95,"sma_20":73.35,"sma_60":70.67,"sma_120":73.53},{"date":"2025-12-24","open":70.84,"high":70.87,"low":70.21,"close":70.52,"volume":1210307,"rsi_14":36.37,"sma_20":73.46,"sma_60":70.67,"sma_120":73.47},{"date":"2025-12-26","open":70.53,"high":70.62,"low":69.67,"close":70.14,"volume":1599006,"rsi_14":34.09,"sma_20":73.53,"sma_60":70.67,"sma_120":73.4},{"date":"2025-12-29","open":70.57,"high":71.14,"low":70.41,"close":70.92,"volume":2616144,"rsi_14":43.88,"sma_20":73.57,"sma_60":70.69,"sma_120":73.33},{"date":"2025-12-30","open":71.06,"high":71.36,"low":70.94,"close":71.07,"volume":2164304,"rsi_14":44.57,"sma_20":73.58,"sma_60":70.71,"sma_120":73.27},{"date":"2025-12-31","open":70.92,"high":71.04,"low":70.51,"close":70.77,"volume":2522707,"rsi_14":48.55,"sma_20":73.6,"sma_60":70.72,"sma_120":73.21},{"date":"2026-01-02","open":70.73,"high":72.19,"low":69.85,"close":71.58,"volume":2261782,"rsi_14":53.49,"sma_20":73.57,"sma_60":70.75,"sma_120":73.15},{"date":"2026-01-05","open":72.58,"high":72.64,"low":68.71,"close":70.91,"volume":5281159,"rsi_14":50.27,"sma_20":73.45,"sma_60":70.77,"sma_120":73.1},{"date":"2026-01-06","open":70.79,"high":70.81,"low":68.0,"close":68.23,"volume":4661421,"rsi_14":42.46,"sma_20":73.17,"sma_60":70.77,"sma_120":73.03},{"date":"2026-01-07","open":68.36,"high":68.92,"low":67.96,"close":68.09,"volume":4099128,"rsi_14":48.21,"sma_20":72.96,"sma_60":70.79,"sma_120":72.94},{"date":"2026-01-08","open":67.91,"high":70.28,"low":67.79,"close":69.64,"volume":3287361,"rsi_14":46.77,"sma_20":72.83,"sma_60":70.84,"sma_120":72.85},{"date":"2026-01-09","open":70.29,"high":70.6,"low":69.58,"close":70.0,"volume":2561753,"rsi_14":54.98,"sma_20":72.78,"sma_60":70.89,"sma_120":72.78},{"date":"2026-01-12","open":70.07,"high":70.61,"low":69.43,"close":69.79,"volume":3844367,"rsi_14":53.97,"sma_20":72.72,"sma_60":70.95,"sma_120":72.71},{"date":"2026-01-13","open":70.27,"high":71.72,"low":70.26,"close":71.49,"volume":3472323,"rsi_14":56.53,"sma_20":72.75,"sma_60":71.07,"sma_120":72.65},{"date":"2026-01-14","open":71.62,"high":73.88,"low":71.58,"close":73.03,"volume":4926388,"rsi_14":60.03,"sma_20":72.9,"sma_60":71.2,"sma_120":72.6},{"date":"2026-01-15","open":72.09,"high":72.21,"low":70.48,"close":70.62,"volume":4834042,"rsi_14":50.39,"sma_20":73.02,"sma_60":71.28,"sma_120":72.53},{"date":"2026-01-16","open":69.87,"high":71.85,"low":69.73,"close":71.63,"volume":4680031,"rsi_14":55.22,"sma_20":73.08,"sma_60":71.37,"sma_120":72.47},{"date":"2026-01-20","open":71.64,"high":72.61,"low":70.97,"close":71.31,"volume":3653956,"rsi_14":51.39,"sma_20":73.2,"sma_60":71.44,"sma_120":72.39},{"date":"2026-01-21","open":72.49,"high":73.47,"low":72.29,"close":73.0,"volume":3306217,"rsi_14":56.26,"sma_20":73.41,"sma_60":71.54,"sma_120":72.34},{"date":"2026-01-22","open":73.42,"high":75.75,"low":73.12,"close":75.64,"volume":7644442,"rsi_14":63.75,"sma_20":73.7,"sma_60":71.71,"sma_120":72.31},{"date":"2026-01-23","open":76.4,"high":77.05,"low":74.93,"close":75.1,"volume":5347100,"rsi_14":60.1,"sma_20":73.92,"sma_60":71.86,"sma_120":72.3},{"date":"2026-01-26","open":75.62,"high":76.06,"low":73.79,"close":74.62,"volume":4764200,"rsi_14":60.74,"sma_20":74.14,"sma_60":72.0,"sma_120":72.28},{"date":"2026-01-27","open":74.36,"high":75.34,"low":73.86,"close":74.85,"volume":6048300,"rsi_14":72.32,"sma_20":74.38,"sma_60":72.17,"sma_120":72.3},{"date":"2026-01-28","open":75.1,"high":76.93,"low":74.62,"close":76.31,"volume":4940300,"rsi_14":75.48,"sma_20":74.66,"sma_60":72.38,"sma_120":72.33},{"date":"2026-01-29","open":77.28,"high":78.4,"low":75.53,"close":75.64,"volume":7729100,"rsi_14":69.65,"sma_20":74.9,"sma_60":72.57,"sma_120":72.36},{"date":"2026-01-30","open":75.48,"high":76.3,"low":74.37,"close":76.25,"volume":5506600,"rsi_14":70.14,"sma_20":75.18,"sma_60":72.8,"sma_120":72.4},{"date":"2026-02-02","open":75.01,"high":75.31,"low":73.52,"close":73.55,"volume":5096900,"rsi_14":57.16,"sma_20":75.23,"sma_60":72.99,"sma_120":72.41},{"date":"2026-02-03","open":73.8,"high":76.64,"low":73.78,"close":76.43,"volume":5656100,"rsi_14":59.59,"sma_20":75.46,"sma_60":73.19,"sma_120":72.45},{"date":"2026-02-04","open":76.63,"high":78.91,"low":76.43,"close":78.45,"volume":5422800,"rsi_14":60.48,"sma_20":75.94,"sma_60":73.4,"sma_120":72.49},{"date":"2026-02-05","open":78.41,"high":78.85,"low":76.68,"close":78.57,"volume":5611300,"rsi_14":68.66,"sma_20":76.42,"sma_60":73.6,"sma_120":72.54},{"date":"2026-02-06","open":78.36,"high":80.1,"low":78.36,"close":79.92,"volume":3846100,"rsi_14":69.2,"sma_20":76.9,"sma_60":73.83,"sma_120":72.6},{"date":"2026-02-09","open":79.64,"high":81.44,"low":79.23,"close":81.18,"volume":4037300,"rsi_14":72.31,"sma_20":77.42,"sma_60":74.07,"sma_120":72.69},{"date":"2026-02-10","open":81.59,"high":82.02,"low":80.61,"close":81.5,"volume":3224715,"rsi_14":70.32,"sma_20":74.2,"sma_60":71.95,"sma_120":72.35},{"date":"2026-02-11","open":82.16,"high":83.38,"low":81.83,"close":82.9,"volume":3486653,"rsi_14":74.23,"sma_20":74.78,"sma_60":72.21,"sma_120":72.39},{"date":"2026-02-12","open":83.25,"high":84.23,"low":82.19,"close":82.61,"volume":4604055,"rsi_14":83.13,"sma_20":75.37,"sma_60":72.5,"sma_120":72.46},{"date":"2026-02-13","open":82.61,"high":84.52,"low":82.4,"close":84.09,"volume":3988290,"rsi_14":84.85,"sma_20":75.99,"sma_60":72.82,"sma_120":72.55},{"date":"2026-02-17","open":84.85,"high":85.41,"low":82.7,"close":83.6,"volume":4039742,"rsi_14":71.16,"sma_20":80.14,"sma_60":75.36,"sma_120":73.14},{"date":"2026-02-18","open":84.57,"high":85.17,"low":83.86,"close":84.75,"volume":6068000,"rsi_14":70.62,"sma_20":80.77,"sma_60":75.65,"sma_120":73.24},{"date":"2026-02-19","open":85.55,"high":86.58,"low":84.13,"close":84.84,"volume":4137500,"rsi_14":73.57,"sma_20":81.33,"sma_60":75.94,"sma_120":73.34},{"date":"2026-02-20","open":84.76,"high":85.3,"low":83.98,"close":85.28,"volume":4505326,"rsi_14":73.3,"sma_20":81.76,"sma_60":76.22,"sma_120":73.44},{"date":"2026-02-23","open":85.36,"high":86.91,"low":84.69,"close":85.28,"volume":4744700,"rsi_14":94.15,"sma_20":82.23,"sma_60":76.5,"sma_120":73.53},{"date":"2026-02-24","open":84.2,"high":85.37,"low":79.38,"close":80.94,"volume":8580364,"rsi_14":69.64,"sma_20":77.7,"sma_60":73.81,"sma_120":72.82},{"date":"2026-02-25","open":80.1,"high":81.92,"low":77.83,"close":80.35,"volume":8860090,"rsi_14":57.2,"sma_20":82.73,"sma_60":76.88,"sma_120":73.67},{"date":"2026-02-26","open":80.47,"high":82.36,"low":79.68,"close":82.04,"volume":5338177,"rsi_14":66.01,"sma_20":78.79,"sma_60":74.35,"sma_120":72.96},{"date":"2026-02-27","open":82.73,"high":82.86,"low":80.14,"close":80.82,"volume":5880790,"rsi_14":69.47,"sma_20":79.39,"sma_60":74.59,"sma_120":73.03},{"date":"2026-03-02","open":82.29,"high":84.65,"low":80.88,"close":84.1,"volume":6134570,"rsi_14":58.73,"sma_20":83.52,"sma_60":77.44,"sma_120":73.95},{"date":"2026-03-03","open":84.43,"high":85.07,"low":82.28,"close":82.79,"volume":4371966,"rsi_14":53.64,"sma_20":84.0,"sma_60":77.6,"sma_120":74.06},{"date":"2026-03-04","open":82.34,"high":83.14,"low":81.76,"close":82.77,"volume":3947247,"rsi_14":67.31,"sma_20":81.3,"sma_60":75.42,"sma_120":73.32},{"date":"2026-03-05","open":82.59,"high":84.78,"low":82.34,"close":83.59,"volume":5680036,"rsi_14":64.71,"sma_20":81.86,"sma_60":75.69,"sma_120":73.42},{"date":"2026-03-06","open":84.27,"high":85.0,"low":82.75,"close":84.89,"volume":5570965,"rsi_14":58.47,"sma_20":82.42,"sma_60":75.96,"sma_120":73.53},{"date":"2026-03-09","open":84.89,"high":85.64,"low":83.29,"close":83.94,"volume":6132195,"rsi_14":51.0,"sma_20":85.11,"sma_60":78.28,"sma_120":74.49},{"date":"2026-03-10","open":83.49,"high":84.47,"low":82.25,"close":82.69,"volume":4753852,"rsi_14":44.05,"sma_20":85.19,"sma_60":78.46,"sma_120":74.59},{"date":"2026-03-11","open":83.23,"high":83.91,"low":82.64,"close":83.74,"volume":3153496,"rsi_14":49.14,"sma_20":84.15,"sma_60":76.77,"sma_120":73.8},{"date":"2026-03-12","open":83.85,"high":85.27,"low":82.93,"close":82.93,"volume":4135450,"rsi_14":43.7,"sma_20":85.31,"sma_60":78.85,"sma_120":74.79},{"date":"2026-03-13","open":83.0,"high":83.91,"low":82.51,"close":83.35,"volume":3426713,"rsi_14":44.93,"sma_20":84.94,"sma_60":77.27,"sma_120":73.97},{"date":"2026-03-16","open":83.56,"high":83.86,"low":82.67,"close":83.31,"volume":3368575,"rsi_14":58.0,"sma_20":85.04,"sma_60":77.53,"sma_120":74.04},{"date":"2026-03-17","open":84.42,"high":85.33,"low":84.25,"close":84.53,"volume":3276163,"rsi_14":63.59,"sma_20":85.12,"sma_60":77.79,"sma_120":74.14},{"date":"2026-03-18","open":84.56,"high":84.56,"low":82.89,"close":84.16,"volume":4432453,"rsi_14":57.6,"sma_20":85.2,"sma_60":78.03,"sma_120":74.24},{"date":"2026-03-19","open":84.74,"high":87.19,"low":84.54,"close":86.31,"volume":4901059,"rsi_14":68.35,"sma_20":85.31,"sma_60":78.29,"sma_120":74.36},{"date":"2026-03-20","open":87.37,"high":89.97,"low":87.01,"close":87.11,"volume":19367297,"rsi_14":62.24,"sma_20":85.5,"sma_60":78.55,"sma_120":74.5},{"date":"2026-03-23","open":85.22,"high":88.19,"low":85.0,"close":87.81,"volume":6466583,"rsi_14":71.11,"sma_20":85.62,"sma_60":78.83,"sma_120":74.65},{"date":"2026-03-24","open":88.31,"high":89.86,"low":88.17,"close":88.8,"volume":4071699,"rsi_14":73.61,"sma_20":86.03,"sma_60":79.1,"sma_120":74.81},{"date":"2026-03-25","open":88.02,"high":90.71,"low":87.77,"close":89.95,"volume":4923550,"rsi_14":74.24,"sma_20":86.52,"sma_60":79.36,"sma_120":74.97},{"date":"2026-03-26","open":89.69,"high":92.07,"low":89.64,"close":91.37,"volume":3908043,"rsi_14":74.43,"sma_20":86.99,"sma_60":79.65,"sma_120":75.14},{"date":"2026-03-27","open":91.4,"high":93.06,"low":91.09,"close":91.75,"volume":4820828,"rsi_14":80.76,"sma_20":87.55,"sma_60":79.97,"sma_120":75.31},{"date":"2026-03-30","open":92.36,"high":92.97,"low":90.32,"close":90.77,"volume":4974031,"rsi_14":82.46,"sma_20":87.9,"sma_60":80.27,"sma_120":75.48},{"date":"2026-03-31","open":91.4,"high":91.57,"low":86.69,"close":88.26,"volume":8704481,"rsi_14":66.21,"sma_20":88.17,"sma_60":80.55,"sma_120":75.63},{"date":"2026-04-01","open":87.1,"high":87.96,"low":84.05,"close":85.31,"volume":5744411,"rsi_14":57.37,"sma_20":88.31,"sma_60":80.77,"sma_120":75.75},{"date":"2026-04-02","open":87.35,"high":87.85,"low":85.61,"close":86.22,"volume":5134386,"rsi_14":58.63,"sma_20":88.44,"sma_60":81.02,"sma_120":75.87},{"date":"2026-04-06","open":85.79,"high":86.66,"low":85.71,"close":86.42,"volume":2669503,"rsi_14":59.31,"sma_20":88.52,"sma_60":81.28,"sma_120":76.01},{"date":"2026-04-07","open":86.77,"high":89.19,"low":86.56,"close":88.5,"volume":4281108,"rsi_14":61.33,"sma_20":88.75,"sma_60":81.61,"sma_120":76.17},{"date":"2026-04-08","open":83.44,"high":84.93,"low":82.12,"close":84.73,"volume":7953694,"rsi_14":51.37,"sma_20":88.86,"sma_60":81.83,"sma_120":76.29},{"date":"2026-04-09","open":84.64,"high":86.78,"low":83.99,"close":84.15,"volume":4138673,"rsi_14":44.42,"sma_20":88.88,"sma_60":82.08,"sma_120":76.39},{"date":"2026-04-10","open":83.5,"high":84.73,"low":83.09,"close":84.18,"volume":3787941,"rsi_14":42.18,"sma_20":88.94,"sma_60":82.32,"sma_120":76.5},{"date":"2026-04-13","open":84.84,"high":85.1,"low":82.61,"close":83.32,"volume":4269715,"rsi_14":38.05,"sma_20":88.94,"sma_60":82.53,"sma_120":76.6},{"date":"2026-04-14","open":82.55,"high":82.98,"low":80.86,"close":82.85,"volume":3962417,"rsi_14":33.78,"sma_20":88.92,"sma_60":82.72,"sma_120":76.69},{"date":"2026-04-15","open":82.34,"high":83.16,"low":82.0,"close":82.12,"volume":3250611,"rsi_14":28.15,"sma_20":88.8,"sma_60":82.9,"sma_120":76.79},{"date":"2026-04-16","open":82.31,"high":83.54,"low":82.03,"close":83.21,"volume":2554363,"rsi_14":26.69,"sma_20":88.74,"sma_60":83.1,"sma_120":76.89},{"date":"2026-04-17","open":80.94,"high":81.91,"low":79.34,"close":81.55,"volume":5344046,"rsi_14":22.9,"sma_20":88.5,"sma_60":83.27,"sma_120":76.98},{"date":"2026-04-20","open":81.24,"high":82.34,"low":80.83,"close":81.81,"volume":3146730,"rsi_14":25.32,"sma_20":88.23,"sma_60":83.43,"sma_120":77.07},{"date":"2026-04-21","open":82.43,"high":82.91,"low":81.39,"close":82.7,"volume":3593067,"rsi_14":33.2,"sma_20":87.97,"sma_60":83.62,"sma_120":77.17},{"date":"2026-04-22","open":83.34,"high":84.67,"low":83.34,"close":84.04,"volume":4658187,"rsi_14":45.84,"sma_20":87.72,"sma_60":83.82,"sma_120":77.28},{"date":"2026-04-23","open":84.66,"high":85.28,"low":83.81,"close":85.16,"volume":2839541,"rsi_14":46.47,"sma_20":87.48,"sma_60":84.04,"sma_120":77.41},{"date":"2026-04-24","open":85.15,"high":85.74,"low":84.47,"close":85.44,"volume":3192231,"rsi_14":46.81,"sma_20":87.17,"sma_60":84.32,"sma_120":77.54},{"date":"2026-04-27","open":85.61,"high":86.44,"low":84.96,"close":85.69,"volume":5471846,"rsi_14":39.66,"sma_20":86.87,"sma_60":84.6,"sma_120":77.7},{"date":"2026-04-28","open":86.91,"high":88.24,"low":86.1,"close":87.68,"volume":4890719,"rsi_14":62.9,"sma_20":86.71,"sma_60":84.89,"sma_120":77.87},{"date":"2026-04-29","open":88.76,"high":89.12,"low":86.25,"close":87.22,"volume":6307075,"rsi_14":63.58,"sma_20":86.65,"sma_60":85.17,"sma_120":78.03},{"date":"2026-04-30","open":86.78,"high":90.35,"low":86.46,"close":90.29,"volume":5873781,"rsi_14":71.06,"sma_20":86.91,"sma_60":85.5,"sma_120":78.23},{"date":"2026-05-01","open":90.08,"high":90.26,"low":87.77,"close":88.24,"volume":3544114,"rsi_14":65.73,"sma_20":87.01,"sma_60":85.77,"sma_120":78.42},{"date":"2026-05-04","open":88.41,"high":90.07,"low":87.44,"close":89.54,"volume":2949840,"rsi_14":68.37,"sma_20":87.12,"sma_60":86.02,"sma_120":78.61},{"date":"2026-05-05","open":89.09,"high":89.85,"low":88.37,"close":88.94,"volume":3240297,"rsi_14":68.97,"sma_20":87.09,"sma_60":86.3,"sma_120":78.79},{"date":"2026-05-06","open":85.83,"high":86.69,"low":83.76,"close":84.57,"volume":5451704,"rsi_14":50.97,"sma_20":87.03,"sma_60":86.48,"sma_120":78.93},{"date":"2026-05-07","open":83.39,"high":85.04,"low":82.66,"close":84.84,"volume":5861462,"rsi_14":56.72,"sma_20":87.01,"sma_60":86.68,"sma_120":79.06},{"date":"2026-05-08","open":84.69,"high":85.17,"low":83.48,"close":84.14,"volume":4063742,"rsi_14":53.77,"sma_20":86.96,"sma_60":86.84,"sma_120":79.19},{"date":"2026-05-11","open":84.61,"high":86.87,"low":84.31,"close":86.74,"volume":5718283,"rsi_14":57.86,"sma_20":87.08,"sma_60":87.12,"sma_120":80.96},{"date":"2026-05-12","open":87.42,"high":87.86,"low":86.83,"close":87.37,"volume":3595443,"rsi_14":56.26,"sma_20":87.26,"sma_60":87.07,"sma_120":79.51},{"date":"2026-05-13","open":87.24,"high":87.87,"low":86.21,"close":87.73,"volume":2944932,"rsi_14":54.37,"sma_20":87.5,"sma_60":87.14,"sma_120":79.67},{"date":"2026-05-14","open":87.75,"high":90.03,"low":87.66,"close":89.94,"volume":3990600,"rsi_14":58.75,"sma_20":87.79,"sma_60":87.24,"sma_120":79.87},{"date":"2026-05-15","open":90.93,"high":91.55,"low":90.04,"close":91.21,"volume":3151788,"rsi_14":60.78,"sma_20":88.23,"sma_60":87.35,"sma_120":80.09},{"date":"2026-05-18","open":91.13,"high":92.71,"low":90.16,"close":92.64,"volume":2527742,"rsi_14":59.66,"sma_20":88.73,"sma_60":87.48,"sma_120":80.31},{"date":"2026-05-19","open":93.08,"high":94.5,"low":92.29,"close":94.1,"volume":4539239,"rsi_14":63.72,"sma_20":89.25,"sma_60":87.62,"sma_120":80.56},{"date":"2026-05-20","open":93.96,"high":94.92,"low":90.82,"close":91.05,"volume":4763421,"rsi_14":49.21,"sma_20":89.56,"sma_60":87.77,"sma_120":80.79},{"date":"2026-05-21","open":91.97,"high":92.66,"low":90.55,"close":91.51,"volume":2844017,"rsi_14":55.74,"sma_20":89.83,"sma_60":87.94,"sma_120":81.01},{"date":"2026-05-22","open":91.7,"high":93.29,"low":91.3,"close":92.9,"volume":3099779,"rsi_14":58.07,"sma_20":90.16,"sma_60":88.11,"sma_120":81.23},{"date":"2026-05-26","open":92.42,"high":92.72,"low":89.28,"close":89.36,"volume":4571645,"rsi_14":50.92,"sma_20":90.29,"sma_60":88.24,"sma_120":81.41},{"date":"2026-05-27","open":88.21,"high":88.85,"low":87.0,"close":87.15,"volume":3529925,"rsi_14":55.97,"sma_20":90.21,"sma_60":88.27,"sma_120":81.58},{"date":"2026-05-28","open":88.18,"high":88.44,"low":85.97,"close":85.98,"volume":3681250,"rsi_14":52.55,"sma_20":90.1,"sma_60":88.31,"sma_120":81.73},{"date":"2026-05-29","open":84.97,"high":85.96,"low":82.57,"close":82.93,"volume":8266053,"rsi_14":47.59,"sma_20":89.67,"sma_60":88.29,"sma_120":81.86},{"date":"2026-06-01","open":83.9,"high":85.68,"low":83.5,"close":83.93,"volume":3093865,"rsi_14":44.01,"sma_20":89.4,"sma_60":88.28,"sma_120":81.99},{"date":"2026-06-02","open":83.93,"high":85.8,"low":83.93,"close":85.68,"volume":2277177,"rsi_14":46.53,"sma_20":89.2,"sma_60":88.28,"sma_120":82.12},{"date":"2026-06-03","open":85.73,"high":87.63,"low":85.65,"close":85.71,"volume":3678829,"rsi_14":45.85,"sma_20":89.04,"sma_60":88.29,"sma_120":82.27},{"date":"2026-06-04","open":85.95,"high":88.45,"low":85.49,"close":87.88,"volume":3477960,"rsi_14":45.72,"sma_20":89.21,"sma_60":88.36,"sma_120":82.43},{"date":"2026-06-05","open":87.77,"high":88.58,"low":86.99,"close":87.19,"volume":2631679,"rsi_14":41.43,"sma_20":89.33,"sma_60":88.41,"sma_120":82.59},{"date":"2026-06-08","open":87.46,"high":88.41,"low":86.8,"close":87.09,"volume":2205472,"rsi_14":37.45,"sma_20":89.48,"sma_60":88.46,"sma_120":82.74},{"date":"2026-06-09","open":86.63,"high":87.32,"low":85.53,"close":86.74,"volume":2580382,"rsi_14":32.39,"sma_20":89.48,"sma_60":88.5,"sma_120":82.89},{"date":"2026-06-10","open":87.38,"high":90.44,"low":87.31,"close":89.48,"volume":2956081,"rsi_14":46.3,"sma_20":89.59,"sma_60":88.59,"sma_120":83.06},{"date":"2026-06-11","open":90.2,"high":91.04,"low":88.08,"close":88.13,"volume":3656057,"rsi_14":42.2,"sma_20":89.61,"sma_60":88.63,"sma_120":83.21},{"date":"2026-06-12","open":87.83,"high":90.48,"low":87.43,"close":89.5,"volume":3023034,"rsi_14":42.03,"sma_20":89.58,"sma_60":88.7,"sma_120":83.37},{"date":"2026-06-15","open":86.37,"high":87.91,"low":85.11,"close":86.4,"volume":3945644,"rsi_14":42.99,"sma_20":89.34,"sma_60":88.69,"sma_120":83.49},{"date":"2026-06-16","open":85.45,"high":86.34,"low":84.46,"close":85.28,"volume":3712473,"rsi_14":45.29,"sma_20":88.97,"sma_60":88.64,"sma_120":83.6},{"date":"2026-06-17","open":84.93,"high":85.5,"low":84.16,"close":84.55,"volume":3225125,"rsi_14":46.39,"sma_20":88.48,"sma_60":88.57,"sma_120":83.7},{"date":"2026-06-18","open":83.67,"high":84.27,"low":82.08,"close":84.01,"volume":9496831,"rsi_14":53.09,"sma_20":88.13,"sma_60":88.47,"sma_120":83.78},{"date":"2026-06-22","open":84.0,"high":85.37,"low":83.14,"close":85.26,"volume":5010031,"rsi_14":53.67,"sma_20":87.81,"sma_60":88.37,"sma_120":83.87},{"date":"2026-06-23","open":85.33,"high":87.13,"low":84.62,"close":87.0,"volume":3943662,"rsi_14":53.8,"sma_20":87.51,"sma_60":88.28,"sma_120":83.97},{"date":"2026-06-24","open":85.96,"high":86.61,"low":85.08,"close":86.26,"volume":3307028,"rsi_14":51.56,"sma_20":87.36,"sma_60":88.17,"sma_120":84.07},{"date":"2026-06-25","open":85.83,"high":88.86,"low":85.78,"close":88.45,"volume":2974633,"rsi_14":51.64,"sma_20":87.42,"sma_60":88.11,"sma_120":84.19},{"date":"2026-06-26","open":88.57,"high":89.41,"low":87.94,"close":88.15,"volume":5990687,"rsi_14":52.6,"sma_20":87.53,"sma_60":88.09,"sma_120":84.32},{"date":"2026-06-29","open":88.81,"high":88.96,"low":87.26,"close":87.67,"volume":3621938,"rsi_14":51.56,"sma_20":87.77,"sma_60":88.12,"sma_120":84.45},{"date":"2026-06-30","open":87.79,"high":88.55,"low":85.86,"close":85.9,"volume":6651536,"rsi_14":47.79,"sma_20":87.87,"sma_60":88.09,"sma_120":84.56},{"date":"2026-07-01","open":85.49,"high":86.07,"low":84.43,"close":84.7,"volume":3177474,"rsi_14":36.63,"sma_20":87.82,"sma_60":88.05,"sma_120":84.66},{"date":"2026-07-02","open":85.61,"high":86.98,"low":85.0,"close":86.78,"volume":3061569,"rsi_14":46.36,"sma_20":87.88,"sma_60":88.0,"sma_120":84.8},{"date":"2026-07-06","open":86.7,"high":87.36,"low":85.76,"close":86.38,"volume":3115729,"rsi_14":41.12,"sma_20":87.8,"sma_60":88.01,"sma_120":84.92},{"date":"2026-07-07","open":87.42,"high":90.29,"low":87.39,"close":89.58,"volume":2653369,"rsi_14":58.88,"sma_20":87.92,"sma_60":88.09,"sma_120":85.08},{"date":"2026-07-08","open":90.04,"high":91.0,"low":88.86,"close":90.07,"volume":3273832,"rsi_14":63.98,"sma_20":88.07,"sma_60":88.17,"sma_120":85.24},{"date":"2026-07-09","open":89.79,"high":90.05,"low":88.36,"close":88.43,"volume":2725504,"rsi_14":60.76,"sma_20":88.16,"sma_60":88.24,"sma_120":85.38},{"date":"2026-07-10","open":89.23,"high":89.42,"low":87.27,"close":88.84,"volume":2420543,"rsi_14":63.5,"sma_20":88.12,"sma_60":88.32,"sma_120":85.52},{"date":"2026-07-13","open":90.39,"high":91.96,"low":89.96,"close":91.09,"volume":3589777,"rsi_14":65.46,"sma_20":88.27,"sma_60":88.46,"sma_120":85.68},{"date":"2026-07-14","open":90.95,"high":92.02,"low":89.51,"close":90.8,"volume":3040996,"rsi_14":60.9,"sma_20":88.34,"sma_60":88.57,"sma_120":85.84},{"date":"2026-07-15","open":90.7,"high":91.23,"low":89.12,"close":89.94,"volume":3190353,"rsi_14":60.52,"sma_20":88.52,"sma_60":88.69,"sma_120":85.98},{"date":"2026-07-16","open":90.24,"high":92.65,"low":89.8,"close":91.89,"volume":3002208,"rsi_14":59.92,"sma_20":88.85,"sma_60":88.85,"sma_120":86.14},{"date":"2026-07-17","open":92.39,"high":92.87,"low":91.61,"close":92.4,"volume":3366552,"rsi_14":62.13,"sma_20":89.25,"sma_60":89.0,"sma_120":86.31},{"date":"2026-07-20","open":92.45,"high":93.8,"low":92.19,"close":92.44,"volume":3293225,"rsi_14":64.0,"sma_20":89.68,"sma_60":89.12,"sma_120":86.47},{"date":"2026-07-21","open":92.44,"high":92.86,"low":90.52,"close":90.73,"volume":3812793,"rsi_14":64.47,"sma_20":89.96,"sma_60":89.2,"sma_120":86.62},{"date":"2026-07-22","open":91.9,"high":91.92,"low":90.46,"close":90.65,"volume":3672965,"rsi_14":68.89,"sma_20":90.14,"sma_60":89.27,"sma_120":86.79},{"date":"2026-07-23","open":91.89,"high":92.41,"low":91.31,"close":92.11,"volume":3118538,"rsi_14":67.46,"sma_20":90.43,"sma_60":89.36,"sma_120":86.98},{"date":"2026-07-24","open":92.35,"high":94.73,"low":91.95,"close":92.04,"volume":4436364,"rsi_14":69.12,"sma_20":90.62,"sma_60":89.42,"sma_120":87.16},{"date":"2026-07-27","open":89.77,"high":90.62,"low":88.32,"close":88.39,"volume":4016569,"rsi_14":46.09,"sma_20":90.63,"sma_60":89.42,"sma_120":87.29},{"date":"2026-07-28","open":88.45,"high":89.1,"low":86.59,"close":87.74,"volume":3999606,"rsi_14":42.47,"sma_20":90.63,"sma_60":89.36,"sma_120":87.43},{"date":"2026-07-29","open":89.18,"high":90.22,"low":88.12,"close":88.92,"volume":3002497,"rsi_14":51.6,"sma_20":90.78,"sma_60":89.35,"sma_120":87.56},{"date":"2026-07-30","open":87.96,"high":88.66,"low":87.13,"close":88.0,"volume":3109988,"rsi_14":47.36,"sma_20":90.95,"sma_60":89.33,"sma_120":87.67},{"date":"2026-07-31","open":88.23,"high":89.85,"low":87.68,"close":89.72,"volume":5142061,"rsi_14":45.52,"sma_20":91.1,"sma_60":89.34,"sma_120":87.82},{"date":"2026-08-03","open":88.44,"high":88.8,"low":87.45,"close":88.24,"volume":4526530,"rsi_14":39.58,"sma_20":91.14,"sma_60":89.38,"sma_120":88.2},{"date":"2026-08-04","open":87.67,"high":87.73,"low":83.48,"close":87.65,"volume":7156891,"rsi_14":40.22,"sma_20":90.99,"sma_60":89.41,"sma_120":88.24},{"date":"2026-08-05","open":87.85,"high":87.96,"low":85.28,"close":87.24,"volume":3984372,"rsi_14":31.68,"sma_20":90.79,"sma_60":89.45,"sma_120":88.26},{"date":"2026-08-06","open":88.82,"high":89.01,"low":86.74,"close":87.93,"volume":5208823},{"date":"2026-08-07","open":86.87,"high":88.22,"low":86.2,"close":86.42,"volume":2740974,"rsi_14":29.44,"sma_20":90.54,"sma_60":89.42,"sma_120":88.29},{"date":"2026-08-10","open":87.32,"high":90.37,"low":87.32,"close":90.34,"volume":3091786},{"date":"2026-08-11","open":90.28,"high":91.86,"low":89.92,"close":91.52,"volume":3344458,"rsi_14":49.44,"sma_20":90.43,"sma_60":89.45,"sma_120":88.37},{"date":"2026-08-12","open":90.93,"high":92.49,"low":90.84,"close":92.47,"volume":3418562},{"date":"2026-08-13","open":91.96,"high":93.45,"low":91.66,"close":92.64,"volume":3476484,"rsi_14":48.71,"sma_20":90.48,"sma_60":89.43,"sma_120":88.46},{"date":"2026-08-14","open":93.5,"high":95.05,"low":92.81,"close":94.99,"volume":2479279,"rsi_14":64.65,"sma_20":90.56,"sma_60":89.43,"sma_120":88.52},{"date":"2026-08-17","open":95.17,"high":95.48,"low":94.32,"close":95.32,"volume":3815786,"rsi_14":67.58,"sma_20":90.64,"sma_60":89.48,"sma_120":88.63},{"date":"2026-08-18","open":96.54,"high":97.9,"low":96.33,"close":97.07,"volume":5335529,"rsi_14":68.52,"sma_20":90.91,"sma_60":89.56,"sma_120":88.75},{"date":"2026-08-19","open":97.68,"high":97.9,"low":95.33,"close":96.01,"volume":3227600},{"date":"2026-08-20","open":97.04,"high":97.55,"low":94.41,"close":94.6,"volume":2740964,"rsi_14":59.97,"sma_20":91.19,"sma_60":89.66,"sma_120":88.95},{"date":"2026-08-21","open":95.05,"high":95.34,"low":92.91,"close":93.33,"volume":3109105,"rsi_14":64.47,"sma_20":91.2,"sma_60":89.74,"sma_120":89.01},{"date":"2026-08-24","open":93.29,"high":93.95,"low":92.16,"close":93.02,"volume":3117817,"rsi_14":65.51,"sma_20":91.37,"sma_60":89.84,"sma_120":89.08},{"date":"2026-08-25","open":91.96,"high":92.94,"low":91.66,"close":91.7,"volume":2982843,"rsi_14":62.24,"sma_20":91.52,"sma_60":89.97,"sma_120":89.13},{"date":"2026-08-26","open":91.4,"high":95.03,"low":91.13,"close":94.9,"volume":3350929},{"date":"2026-08-27","open":94.39,"high":95.41,"low":92.9,"close":94.72,"volume":2556668,"rsi_14":71.39,"sma_20":92.05,"sma_60":90.27,"sma_120":89.28},{"date":"2026-08-28","open":95.25,"high":95.88,"low":94.55,"close":94.76,"volume":2605991,"rsi_14":64.24,"sma_20":92.24,"sma_60":90.41,"sma_120":89.35},{"date":"2026-08-31","open":96.49,"high":97.48,"low":94.51,"close":96.01,"volume":5214976,"rsi_14":64.4,"sma_20":92.63,"sma_60":90.52,"sma_120":89.44},{"date":"2026-09-01","open":97.7,"high":99.84,"low":95.28,"close":95.69,"volume":4360856},{"date":"2026-09-02","open":95.16,"high":96.72,"low":94.41,"close":96.01,"volume":3563936,"rsi_14":61.25,"sma_20":93.47,"sma_60":90.78,"sma_120":89.62},{"date":"2026-09-03","open":96.46,"high":96.9,"low":95.45,"close":95.75,"volume":2394259,"rsi_14":52.92,"sma_20":93.86,"sma_60":90.91,"sma_120":89.71},{"date":"2026-09-04","open":94.9,"high":95.59,"low":94.08,"close":95.43,"volume":3420145,"rsi_14":50.42,"sma_20":94.31,"sma_60":90.99,"sma_120":89.79},{"date":"2026-09-08","open":96.1,"high":97.83,"low":95.0,"close":97.51,"volume":2964114,"rsi_14":51.65,"sma_20":94.67,"sma_60":91.13,"sma_120":89.88},{"date":"2026-09-09","open":98.94,"high":99.3,"low":95.19,"close":95.82,"volume":4236377,"rsi_14":49.43,"sma_20":94.89,"sma_60":91.22,"sma_120":89.96},{"date":"2026-09-10","open":96.67,"high":96.67,"low":94.96,"close":95.72,"volume":2344790,"rsi_14":54.42,"sma_20":95.05,"sma_60":91.36,"sma_120":90.02},{"date":"2026-09-11","open":96.06,"high":97.19,"low":95.47,"close":96.62,"volume":2810648,"rsi_14":63.38,"sma_20":95.25,"sma_60":91.53,"sma_120":90.08},{"date":"2026-09-14","open":97.6,"high":99.04,"low":95.97,"close":96.97,"volume":3717054,"rsi_14":66.02,"sma_20":95.35,"sma_60":91.72,"sma_120":90.14},{"date":"2026-09-15","open":96.75,"high":97.66,"low":94.42,"close":94.72,"volume":4158342,"rsi_14":61.39,"sma_20":95.32,"sma_60":91.88,"sma_120":90.17},{"date":"2026-09-16","open":93.35,"high":94.43,"low":91.88,"close":92.7,"volume":2981349,"rsi_14":40.89,"sma_20":95.1,"sma_60":91.99,"sma_120":90.18},{"date":"2026-09-17","open":92.15,"high":94.05,"low":91.75,"close":93.22,"volume":3504773,"rsi_14":43.96,"sma_20":94.96,"sma_60":92.07,"sma_120":90.18},{"date":"2026-09-18","open":92.63,"high":95.01,"low":92.28,"close":93.46,"volume":12082947,"rsi_14":44.91,"sma_20":94.9,"sma_60":92.17,"sma_120":90.17},{"date":"2026-09-21","open":92.58,"high":93.11,"low":91.63,"close":91.8,"volume":3255335,"rsi_14":33.84,"sma_20":94.83,"sma_60":92.21,"sma_120":90.16},{"date":"2026-09-22","open":91.43,"high":92.81,"low":90.09,"close":90.09,"volume":3342410,"rsi_14":30.58,"sma_20":94.68,"sma_60":92.23,"sma_120":90.16},{"date":"2026-09-23","open":90.75,"high":91.9,"low":89.9,"close":90.54,"volume":3038227,"rsi_14":31.2,"sma_20":94.62,"sma_60":92.26,"sma_120":90.19},{"date":"2026-09-24","open":91.51,"high":92.16,"low":90.37,"close":91.18,"volume":2702686,"rsi_14":34.7,"sma_20":94.44,"sma_60":92.33,"sma_120":90.21},{"date":"2026-09-25","open":90.7,"high":90.72,"low":87.74,"close":88.63,"volume":2944091,"rsi_14":30.17,"sma_20":94.13,"sma_60":92.38,"sma_120":90.21},{"date":"2026-09-28","open":89.6,"high":89.63,"low":88.28,"close":88.62,"volume":3309985,"rsi_14":20.61,"sma_20":93.83,"sma_60":92.39,"sma_120":90.2},{"date":"2026-09-29","open":87.59,"high":88.1,"low":86.06,"close":86.86,"volume":4427182},{"date":"2026-09-30","open":87.6,"high":87.78,"low":85.18,"close":85.27,"volume":3737043,"rsi_14":18.64,"sma_20":92.85,"sma_60":92.29,"sma_120":90.19},{"date":"2026-10-01","open":84.79,"high":87.36,"low":84.15,"close":87.16,"volume":3270993,"rsi_14":23.19,"sma_20":92.4,"sma_60":92.22,"sma_120":90.2},{"date":"2026-10-02","open":86.53,"high":87.98,"low":86.03,"close":87.88,"volume":3586945,"rsi_14":24.76,"sma_20":92.01,"sma_60":92.2,"sma_120":90.22},{"date":"2026-10-05","open":88.44,"high":89.43,"low":87.05,"close":88.58,"volume":3638856,"rsi_14":31.35,"sma_20":91.67,"sma_60":92.17,"sma_120":90.25},{"date":"2026-10-06","open":88.25,"high":90.05,"low":87.89,"close":89.23,"volume":3433157,"rsi_14":38.5,"sma_20":91.25,"sma_60":92.12,"sma_120":90.29},{"date":"2026-10-07","open":89.81,"high":89.81,"low":87.16,"close":88.05,"volume":3116366},{"date":"2026-10-08","open":89.37,"high":90.92,"low":88.95,"close":90.29,"volume":5022804,"rsi_14":41.14,"sma_20":90.59,"sma_60":92.05,"sma_120":90.37},{"date":"2026-10-09","open":90.12,"high":91.11,"low":89.61,"close":89.8,"volume":1787351,"rsi_14":43.97,"sma_20":90.25,"sma_60":91.99,"sma_120":90.42},{"date":"2026-10-12","open":90.74,"high":92.08,"low":89.67,"close":92.02,"volume":2376774,"rsi_14":55.67,"sma_20":90.01,"sma_60":91.97,"sma_120":90.48},{"date":"2026-10-13","open":92.37,"high":93.68,"low":91.76,"close":93.38,"volume":2504101,"rsi_14":57.91,"sma_20":89.94,"sma_60":91.97,"sma_120":90.54},{"date":"2026-10-14","open":94.0,"high":94.08,"low":91.68,"close":91.97,"volume":3747688,"rsi_14":52.1,"sma_20":89.9,"sma_60":91.97,"sma_120":90.58},{"date":"2026-10-15","open":92.61,"high":92.61,"low":90.27,"close":90.65,"volume":3210175,"rsi_14":55.73,"sma_20":89.77,"sma_60":91.95,"sma_120":90.61},{"date":"2026-10-16","open":91.39,"high":93.56,"low":91.39,"close":93.31,"volume":2929310,"rsi_14":61.61,"sma_20":89.77,"sma_60":91.95,"sma_120":90.66},{"date":"2026-10-19","open":93.31,"high":93.75,"low":92.04,"close":92.42,"volume":2302803,"rsi_14":64.44,"sma_20":89.8,"sma_60":91.94,"sma_120":90.68},{"date":"2026-10-20","open":93.42,"high":93.42,"low":91.72,"close":92.85,"volume":2176691,"rsi_14":70.87,"sma_20":89.93,"sma_60":92.0,"sma_120":90.71},{"date":"2026-10-21","open":93.11,"high":93.91,"low":92.54,"close":93.12,"volume":2362750,"rsi_14":68.02,"sma_20":90.06,"sma_60":92.07,"sma_120":90.71},{"date":"2026-10-22","open":93.78,"high":94.38,"low":91.1,"close":93.9,"volume":3579981,"rsi_14":68.15,"sma_20":90.2,"sma_60":92.13,"sma_120":90.74}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.87,"pbr":2.65,"per":16.0,"roa":1.41,"roe":4.21,"grade":"C","comment":"PER 16.0배, ROE 4.21%","revenue":39366000000.0,"analysis":"PER 16.0배입니다. ROE 4.2%입니다. 시가총액 591.66억. 매출 393.66억, 영업이익 72.73억.","eps_basis":"TTM","debt_ratio":1.4396826088852073,"market_cap":59160084803,"net_income":3658000000.0,"total_debt":33022000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.15,"total_assets":68549000000.0,"total_equity":22937000000.0,"profit_margin":9.29,"revenue_basis":"TTM","dividend_yield":4.88,"net_income_basis":"TTM","operating_income":7273000000.0,"operating_margin":18.48,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":93.9,"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":50.37},{"date":"2016-10-25","close":49.17},{"date":"2016-10-26","close":49.23},{"date":"2016-10-27","close":48.51},{"date":"2016-10-28","close":48.18},{"date":"2016-10-31","close":48.43},{"date":"2016-11-01","close":48.56},{"date":"2016-11-02","close":46.59},{"date":"2016-11-03","close":46.44},{"date":"2016-11-04","close":46.65},{"date":"2016-11-07","close":48.08},{"date":"2016-11-08","close":49.5},{"date":"2016-11-09","close":49.39},{"date":"2016-11-10","close":49.05},{"date":"2016-11-11","close":47.92},{"date":"2016-11-14","close":47.81},{"date":"2016-11-15","close":49.93},{"date":"2016-11-16","close":49.69},{"date":"2016-11-17","close":49.83},{"date":"2016-11-18","close":50.42},{"date":"2016-11-21","close":52.72},{"date":"2016-11-22","close":53.46},{"date":"2016-11-23","close":53.95},{"date":"2016-11-25","close":53.75},{"date":"2016-11-28","close":52.82},{"date":"2016-11-29","close":52.44},{"date":"2016-11-30","close":54.93},{"date":"2016-12-01","close":54.42},{"date":"2016-12-02","close":54.69},{"date":"2016-12-05","close":56.42},{"date":"2016-12-06","close":56.12},{"date":"2016-12-07","close":57.09},{"date":"2016-12-08","close":57.91},{"date":"2016-12-09","close":57.01},{"date":"2016-12-12","close":57.21},{"date":"2016-12-13","close":57.77},{"date":"2016-12-14","close":57.36},{"date":"2016-12-15","close":57.72},{"date":"2016-12-16","close":58.42},{"date":"2016-12-19","close":58.1},{"date":"2016-12-20","close":58.67},{"date":"2016-12-21","close":58.54},{"date":"2016-12-22","close":57.91},{"date":"2016-12-23","close":58.69},{"date":"2016-12-27","close":59.03},{"date":"2016-12-28","close":57.67},{"date":"2016-12-29","close":57.98},{"date":"2016-12-30","close":57.41},{"date":"2017-01-03","close":58.75},{"date":"2017-01-04","close":58.6},{"date":"2017-01-05","close":58.83},{"date":"2017-01-06","close":57.9},{"date":"2017-01-09","close":57.48},{"date":"2017-01-10","close":56.07},{"date":"2017-01-11","close":57.26},{"date":"2017-01-12","close":56.57},{"date":"2017-01-13","close":56.31},{"date":"2017-01-17","close":56.31},{"date":"2017-01-18","close":56.56},{"date":"2017-01-19","close":55.96},{"date":"2017-01-20","close":56.59},{"date":"2017-01-23","close":55.89},{"date":"2017-01-24","close":56.28},{"date":"2017-01-25","close":55.55},{"date":"2017-01-26","close":54.93},{"date":"2017-01-27","close":54.91},{"date":"2017-01-30","close":53.77},{"date":"2017-01-31","close":55.11},{"date":"2017-02-01","close":54.0},{"date":"2017-02-02","close":55.56},{"date":"2017-02-03","close":56.45},{"date":"2017-02-06","close":55.31},{"date":"2017-02-07","close":54.37},{"date":"2017-02-08","close":54.4},{"date":"2017-02-09","close":55.12},{"date":"2017-02-10","close":55.31},{"date":"2017-02-13","close":55.02},{"date":"2017-02-14","close":54.95},{"date":"2017-02-15","close":54.49},{"date":"2017-02-16","close":54.03},{"date":"2017-02-17","close":53.64},{"date":"2017-02-21","close":54.22},{"date":"2017-02-22","close":53.52},{"date":"2017-02-23","close":54.64},{"date":"2017-02-24","close":53.16},{"date":"2017-02-27","close":53.35},{"date":"2017-02-28","close":54.05},{"date":"2017-03-01","close":55.39},{"date":"2017-03-02","close":55.25},{"date":"2017-03-03","close":56.42},{"date":"2017-03-06","close":56.61},{"date":"2017-03-07","close":56.58},{"date":"2017-03-08","close":54.77},{"date":"2017-03-09","close":54.51},{"date":"2017-03-10","close":54.33},{"date":"2017-03-13","close":53.98},{"date":"2017-03-14","close":52.2},{"date":"2017-03-15","close":53.64},{"date":"2017-03-16","close":53.24},{"date":"2017-03-17","close":52.82},{"date":"2017-03-20","close":53.24},{"date":"2017-03-21","close":52.28},{"date":"2017-03-22","close":52.7},{"date":"2017-03-23","close":52.25},{"date":"2017-03-24","close":53.1},{"date":"2017-03-27","close":53.09},{"date":"2017-03-28","close":53.06},{"date":"2017-03-29","close":54.73},{"date":"2017-03-30","close":54.92},{"date":"2017-03-31","close":55.44},{"date":"2017-04-03","close":55.31},{"date":"2017-04-04","close":55.94},{"date":"2017-04-05","close":55.93},{"date":"2017-04-06","close":56.33},{"date":"2017-04-07","close":56.19},{"date":"2017-04-10","close":55.93},{"date":"2017-04-11","close":55.72},{"date":"2017-04-12","close":55.33},{"date":"2017-04-13","close":54.62},{"date":"2017-04-17","close":54.41},{"date":"2017-04-18","close":54.82},{"date":"2017-04-19","close":53.92},{"date":"2017-04-20","close":53.79},{"date":"2017-04-21","close":53.53},{"date":"2017-04-24","close":53.87},{"date":"2017-04-25","close":54.73},{"date":"2017-04-26","close":54.5},{"date":"2017-04-27","close":53.01},{"date":"2017-04-28","close":52.61},{"date":"2017-05-01","close":53.02},{"date":"2017-05-02","close":52.3},{"date":"2017-05-03","close":52.14},{"date":"2017-05-04","close":49.34},{"date":"2017-05-05","close":50.64},{"date":"2017-05-08","close":51.04},{"date":"2017-05-09","close":50.48},{"date":"2017-05-10","close":51.12},{"date":"2017-05-11","close":51.27},{"date":"2017-05-12","close":51.0},{"date":"2017-05-15","close":51.28},{"date":"2017-05-16","close":50.89},{"date":"2017-05-17","close":49.75},{"date":"2017-05-18","close":49.82},{"date":"2017-05-19","close":51.43},{"date":"2017-05-22","close":51.66},{"date":"2017-05-23","close":52.23},{"date":"2017-05-24","close":52.78},{"date":"2017-05-25","close":51.66},{"date":"2017-05-26","close":51.69},{"date":"2017-05-30","close":49.85},{"date":"2017-05-31","close":49.68},{"date":"2017-06-01","close":50.45},{"date":"2017-06-02","close":49.55},{"date":"2017-06-05","close":49.32},{"date":"2017-06-06","close":50.0},{"date":"2017-06-07","close":48.87},{"date":"2017-06-08","close":48.49},{"date":"2017-06-09","close":49.45},{"date":"2017-06-12","close":49.99},{"date":"2017-06-13","close":50.21},{"date":"2017-06-14","close":49.79},{"date":"2017-06-15","close":48.98},{"date":"2017-06-16","close":50.97},{"date":"2017-06-19","close":50.21},{"date":"2017-06-20","close":47.5},{"date":"2017-06-21","close":47.41},{"date":"2017-06-22","close":47.79},{"date":"2017-06-23","close":49.19},{"date":"2017-06-26","close":50.54},{"date":"2017-06-27","close":50.68},{"date":"2017-06-28","close":50.9},{"date":"2017-06-29","close":51.52},{"date":"2017-06-30","close":52.16},{"date":"2017-07-03","close":52.03},{"date":"2017-07-05","close":50.75},{"date":"2017-07-06","close":52.6},{"date":"2017-07-07","close":51.69},{"date":"2017-07-10","close":51.0},{"date":"2017-07-11","close":50.88},{"date":"2017-07-12","close":52.05},{"date":"2017-07-13","close":52.46},{"date":"2017-07-14","close":53.16},{"date":"2017-07-17","close":53.57},{"date":"2017-07-18","close":53.57},{"date":"2017-07-19","close":54.39},{"date":"2017-07-20","close":54.79},{"date":"2017-07-21","close":54.45},{"date":"2017-07-24","close":54.88},{"date":"2017-07-25","close":55.78},{"date":"2017-07-26","close":55.59},{"date":"2017-07-27","close":56.62},{"date":"2017-07-28","close":56.46},{"date":"2017-07-31","close":56.57},{"date":"2017-08-01","close":56.73},{"date":"2017-08-02","close":55.36},{"date":"2017-08-03","close":53.85},{"date":"2017-08-04","close":53.53},{"date":"2017-08-07","close":53.07},{"date":"2017-08-08","close":52.55},{"date":"2017-08-09","close":52.76},{"date":"2017-08-10","close":52.21},{"date":"2017-08-11","close":52.41},{"date":"2017-08-14","close":52.32},{"date":"2017-08-15","close":50.95},{"date":"2017-08-16","close":50.61},{"date":"2017-08-17","close":50.36},{"date":"2017-08-18","close":50.93},{"date":"2017-08-21","close":50.97},{"date":"2017-08-22","close":52.89},{"date":"2017-08-23","close":53.34},{"date":"2017-08-24","close":53.47},{"date":"2017-08-25","close":53.66},{"date":"2017-08-28","close":52.95},{"date":"2017-08-29","close":53.22},{"date":"2017-08-30","close":54.01},{"date":"2017-08-31","close":54.16},{"date":"2017-09-01","close":54.63},{"date":"2017-09-05","close":54.85},{"date":"2017-09-06","close":56.34},{"date":"2017-09-07","close":56.47},{"date":"2017-09-08","close":56.22},{"date":"2017-09-11","close":56.52},{"date":"2017-09-12","close":56.09},{"date":"2017-09-13","close":56.48},{"date":"2017-09-14","close":56.88},{"date":"2017-09-15","close":56.2},{"date":"2017-09-18","close":56.1},{"date":"2017-09-19","close":56.11},{"date":"2017-09-20","close":56.09},{"date":"2017-09-21","close":55.06},{"date":"2017-09-22","close":54.7},{"date":"2017-09-25","close":55.5},{"date":"2017-09-26","close":55.22},{"date":"2017-09-27","close":55.55},{"date":"2017-09-28","close":55.42},{"date":"2017-09-29","close":55.41},{"date":"2017-10-02","close":55.84},{"date":"2017-10-03","close":56.19},{"date":"2017-10-04","close":56.3},{"date":"2017-10-05","close":56.7},{"date":"2017-10-06","close":56.19},{"date":"2017-10-09","close":56.07},{"date":"2017-10-10","close":56.02},{"date":"2017-10-11","close":56.38},{"date":"2017-10-12","close":56.41},{"date":"2017-10-13","close":56.47},{"date":"2017-10-16","close":56.25},{"date":"2017-10-17","close":56.42},{"date":"2017-10-18","close":55.37},{"date":"2017-10-19","close":55.81},{"date":"2017-10-20","close":56.0},{"date":"2017-10-23","close":55.05},{"date":"2017-10-24","close":55.94},{"date":"2017-10-25","close":53.725},{"date":"2017-10-26","close":53.43},{"date":"2017-10-27","close":54.08},{"date":"2017-10-30","close":54.04},{"date":"2017-10-31","close":54.27},{"date":"2017-11-01","close":54.53},{"date":"2017-11-02","close":53.35},{"date":"2017-11-03","close":52.65},{"date":"2017-11-06","close":52.8},{"date":"2017-11-07","close":53.17},{"date":"2017-11-08","close":53.1},{"date":"2017-11-09","close":52.99},{"date":"2017-11-10","close":52.4},{"date":"2017-11-13","close":52.21},{"date":"2017-11-14","close":51.38},{"date":"2017-11-15","close":50.83},{"date":"2017-11-16","close":50.65},{"date":"2017-11-17","close":50.67},{"date":"2017-11-20","close":50.83},{"date":"2017-11-21","close":50.2},{"date":"2017-11-22","close":50.58},{"date":"2017-11-24","close":51.04},{"date":"2017-11-27","close":50.02},{"date":"2017-11-28","close":50.06},{"date":"2017-11-29","close":50.43},{"date":"2017-11-30","close":51.9},{"date":"2017-12-01","close":52.11},{"date":"2017-12-04","close":52.29},{"date":"2017-12-05","close":52.34},{"date":"2017-12-06","close":51.8},{"date":"2017-12-07","close":52.41},{"date":"2017-12-08","close":53.01},{"date":"2017-12-11","close":53.4},{"date":"2017-12-12","close":53.4},{"date":"2017-12-13","close":53.22},{"date":"2017-12-14","close":52.74},{"date":"2017-12-15","close":52.16},{"date":"2017-12-18","close":52.35},{"date":"2017-12-19","close":51.86},{"date":"2017-12-20","close":51.51},{"date":"2017-12-21","close":52.22},{"date":"2017-12-22","close":53.21},{"date":"2017-12-26","close":53.26},{"date":"2017-12-27","close":53.17},{"date":"2017-12-28","close":53.49},{"date":"2017-12-29","close":53.45},{"date":"2018-01-02","close":32.1874},{"date":"2018-01-03","close":32.7116},{"date":"2018-01-04","close":33.1004},{"date":"2018-01-05","close":33.0179},{"date":"2018-01-08","close":33.3595},{"date":"2018-01-09","close":33.2712},{"date":"2018-01-10","close":33.4184},{"date":"2018-01-11","close":34.3725},{"date":"2018-01-12","close":34.5551},{"date":"2018-01-16","close":34.6317},{"date":"2018-01-17","close":34.991},{"date":"2018-01-18","close":34.243},{"date":"2018-01-19","close":34.349},{"date":"2018-01-22","close":35.2678},{"date":"2018-01-23","close":35.6212},{"date":"2018-01-24","close":35.7566},{"date":"2018-01-25","close":35.6801},{"date":"2018-01-26","close":35.8829},{"date":"2018-01-29","close":35.4892},{"date":"2018-01-30","close":35.0358},{"date":"2018-01-31","close":35.1133},{"date":"2018-02-01","close":35.6383},{"date":"2018-02-02","close":34.4512},{"date":"2018-02-05","close":33.1447},{"date":"2018-02-06","close":33.6577},{"date":"2018-02-07","close":33.7532},{"date":"2018-02-08","close":32.4527},{"date":"2018-02-09","close":32.4109},{"date":"2018-02-12","close":33.7353},{"date":"2018-02-13","close":33.9083},{"date":"2018-02-14","close":34.2841},{"date":"2018-02-15","close":34.481},{"date":"2018-02-16","close":33.95},{"date":"2018-02-20","close":34.0157},{"date":"2018-02-21","close":33.4668},{"date":"2018-02-22","close":34.1111},{"date":"2018-02-23","close":34.6122},{"date":"2018-02-26","close":34.2841},{"date":"2018-02-27","close":34.0037},{"date":"2018-02-28","close":33.604},{"date":"2018-03-01","close":33.7114},{"date":"2018-03-02","close":34.0515},{"date":"2018-03-05","close":33.95},{"date":"2018-03-06","close":34.0157},{"date":"2018-03-07","close":33.8307},{"date":"2018-03-08","close":33.7651},{"date":"2018-03-09","close":34.1887},{"date":"2018-03-12","close":34.3557},{"date":"2018-03-13","close":34.4571},{"date":"2018-03-14","close":34.0992},{"date":"2018-03-15","close":33.789},{"date":"2018-03-16","close":34.4869},{"date":"2018-03-19","close":33.6876},{"date":"2018-03-20","close":34.3855},{"date":"2018-03-21","close":34.8747},{"date":"2018-03-22","close":34.2006},{"date":"2018-03-23","close":33.8546},{"date":"2018-03-26","close":34.0157},{"date":"2018-03-27","close":33.9799},{"date":"2018-03-28","close":33.1864},{"date":"2018-03-29","close":33.956},{"date":"2018-04-02","close":33.4907},{"date":"2018-04-03","close":33.7651},{"date":"2018-04-04","close":33.7174},{"date":"2018-04-05","close":34.2662},{"date":"2018-04-06","close":33.8188},{"date":"2018-04-09","close":33.8546},{"date":"2018-04-10","close":34.7852},{"date":"2018-04-11","close":34.9702},{"date":"2018-04-12","close":34.7912},{"date":"2018-04-13","close":34.9045},{"date":"2018-04-16","close":35.6443},{"date":"2018-04-17","close":35.5965},{"date":"2018-04-18","close":35.692},{"date":"2018-04-19","close":35.6383},{"date":"2018-04-20","close":35.519},{"date":"2018-04-23","close":35.7695},{"date":"2018-04-24","close":35.4295},{"date":"2018-04-25","close":35.5548},{"date":"2018-04-26","close":35.871},{"date":"2018-04-27","close":36.2004},{"date":"2018-04-30","close":36.406},{"date":"2018-05-01","close":36.5692},{"date":"2018-05-02","close":37.8267},{"date":"2018-05-03","close":37.9899},{"date":"2018-05-04","close":38.3587},{"date":"2018-05-07","close":38.7335},{"date":"2018-05-08","close":38.6549},{"date":"2018-05-09","close":39.1204},{"date":"2018-05-10","close":39.4771},{"date":"2018-05-11","close":39.7915},{"date":"2018-05-14","close":40.257},{"date":"2018-05-15","close":40.3053},{"date":"2018-05-16","close":40.2932},{"date":"2018-05-17","close":40.2146},{"date":"2018-05-18","close":40.0635},{"date":"2018-05-21","close":40.1965},{"date":"2018-05-22","close":39.9366},{"date":"2018-05-23","close":40.3416},{"date":"2018-05-24","close":40.13},{"date":"2018-05-25","close":39.8338},{"date":"2018-05-29","close":40.0817},{"date":"2018-05-30","close":41.2484},{"date":"2018-05-31","close":41.2061},{"date":"2018-06-01","close":41.4177},{"date":"2018-06-04","close":41.2907},{"date":"2018-06-05","close":41.454},{"date":"2018-06-06","close":40.9038},{"date":"2018-06-07","close":41.4419},{"date":"2018-06-08","close":41.3814},{"date":"2018-06-11","close":41.726},{"date":"2018-06-12","close":41.859},{"date":"2018-06-13","close":41.6353},{"date":"2018-06-14","close":41.9195},{"date":"2018-06-15","close":40.9764},{"date":"2018-06-18","close":41.4237},{"date":"2018-06-19","close":41.587},{"date":"2018-06-20","close":42.3608},{"date":"2018-06-21","close":41.5809},{"date":"2018-06-22","close":42.3124},{"date":"2018-06-25","close":41.5326},{"date":"2018-06-26","close":42.1492},{"date":"2018-06-27","close":42.1673},{"date":"2018-06-28","close":42.2762},{"date":"2018-06-29","close":42.2157},{"date":"2018-07-02","close":41.6837},{"date":"2018-07-03","close":41.9134},{"date":"2018-07-05","close":42.4575},{"date":"2018-07-06","close":43.05},{"date":"2018-07-09","close":43.1104},{"date":"2018-07-10","close":43.056},{"date":"2018-07-11","close":42.5059},{"date":"2018-07-12","close":42.8384},{"date":"2018-07-13","close":43.1649},{"date":"2018-07-16","close":42.3245},{"date":"2018-07-17","close":42.518},{"date":"2018-07-18","close":42.3971},{"date":"2018-07-19","close":42.5845},{"date":"2018-07-20","close":42.2762},{"date":"2018-07-23","close":42.4092},{"date":"2018-07-24","close":42.5482},{"date":"2018-07-25","close":42.8565},{"date":"2018-07-26","close":43.0984},{"date":"2018-07-27","close":42.391},{"date":"2018-07-30","close":42.6691},{"date":"2018-07-31","close":42.5845},{"date":"2018-08-01","close":41.1819},{"date":"2018-08-02","close":41.4117},{"date":"2018-08-03","close":41.3107},{"date":"2018-08-06","close":41.739},{"date":"2018-08-07","close":41.7574},{"date":"2018-08-08","close":41.9838},{"date":"2018-08-09","close":42.0633},{"date":"2018-08-10","close":42.1613},{"date":"2018-08-13","close":41.635},{"date":"2018-08-14","close":41.9471},{"date":"2018-08-15","close":40.968},{"date":"2018-08-16","close":41.0904},{"date":"2018-08-17","close":41.3168},{"date":"2018-08-20","close":41.5126},{"date":"2018-08-21","close":41.2862},{"date":"2018-08-22","close":41.7451},{"date":"2018-08-23","close":41.1332},{"date":"2018-08-24","close":41.2985},{"date":"2018-08-27","close":41.4943},{"date":"2018-08-28","close":41.1944},{"date":"2018-08-29","close":40.8028},{"date":"2018-08-30","close":40.6621},{"date":"2018-08-31","close":40.3316},{"date":"2018-09-04","close":40.2031},{"date":"2018-09-05","close":40.4356},{"date":"2018-09-06","close":40.3928},{"date":"2018-09-07","close":40.2888},{"date":"2018-09-10","close":39.5055},{"date":"2018-09-11","close":39.787},{"date":"2018-09-12","close":39.8421},{"date":"2018-09-13","close":40.3622},{"date":"2018-09-14","close":40.6253},{"date":"2018-09-17","close":41.5922},{"date":"2018-09-18","close":42.3081},{"date":"2018-09-19","close":42.5407},{"date":"2018-09-20","close":41.9838},{"date":"2018-09-21","close":42.2898},{"date":"2018-09-24","close":41.531},{"date":"2018-09-25","close":41.8736},{"date":"2018-09-26","close":41.8614},{"date":"2018-09-27","close":41.7207},{"date":"2018-09-28","close":41.482},{"date":"2018-10-01","close":42.1919},{"date":"2018-10-02","close":41.5371},{"date":"2018-10-03","close":41.8736},{"date":"2018-10-04","close":41.9043},{"date":"2018-10-05","close":41.9838},{"date":"2018-10-08","close":41.8553},{"date":"2018-10-09","close":42.0511},{"date":"2018-10-10","close":41.1883},{"date":"2018-10-11","close":39.9094},{"date":"2018-10-12","close":39.787},{"date":"2018-10-15","close":39.6585},{"date":"2018-10-16","close":41.2801},{"date":"2018-10-17","close":41.0108},{"date":"2018-10-18","close":40.9497},{"date":"2018-10-19","close":41.482},{"date":"2018-10-22","close":40.9864},{"date":"2018-10-23","close":40.3255},{"date":"2018-10-24","close":38.9426},{"date":"2018-10-25","close":39.5361},{"date":"2018-10-26","close":38.759},{"date":"2018-10-29","close":38.6917},{"date":"2018-10-30","close":38.7162},{"date":"2018-10-31","close":40.1419},{"date":"2018-11-01","close":39.6585},{"date":"2018-11-02","close":38.7749},{"date":"2018-11-05","close":39.6554},{"date":"2018-11-06","close":39.4942},{"date":"2018-11-07","close":39.7298},{"date":"2018-11-08","close":39.6678},{"date":"2018-11-09","close":39.1221},{"date":"2018-11-12","close":38.6881},{"date":"2018-11-13","close":37.8323},{"date":"2018-11-14","close":37.4355},{"date":"2018-11-15","close":38.0494},{"date":"2018-11-16","close":38.5702},{"date":"2018-11-19","close":38.6199},{"date":"2018-11-20","close":37.4169},{"date":"2018-11-21","close":37.8199},{"date":"2018-11-23","close":36.6479},{"date":"2018-11-26","close":36.9146},{"date":"2018-11-27","close":37.051},{"date":"2018-11-28","close":37.5285},{"date":"2018-11-29","close":38.0369},{"date":"2018-11-30","close":38.0928},{"date":"2018-12-03","close":38.9113},{"date":"2018-12-04","close":37.5781},{"date":"2018-12-06","close":36.8154},{"date":"2018-12-07","close":37.1998},{"date":"2018-12-10","close":36.6851},{"date":"2018-12-11","close":36.5735},{"date":"2018-12-12","close":37.0262},{"date":"2018-12-13","close":38.1052},{"date":"2018-12-14","close":37.3238},{"date":"2018-12-17","close":36.3379},{"date":"2018-12-18","close":35.0171},{"date":"2018-12-19","close":34.6574},{"date":"2018-12-20","close":33.8079},{"date":"2018-12-21","close":33.4234},{"date":"2018-12-24","close":31.4949},{"date":"2018-12-26","close":33.2994},{"date":"2018-12-27","close":33.0637},{"date":"2018-12-28","close":32.8529},{"date":"2018-12-31","close":33.4544},{"date":"2019-01-02","close":33.7397},{"date":"2019-01-03","close":33.659},{"date":"2019-01-04","close":35.1287},{"date":"2019-01-07","close":35.7426},{"date":"2019-01-08","close":36.5053},{"date":"2019-01-09","close":37.0386},{"date":"2019-01-10","close":37.2308},{"date":"2019-01-11","close":37.082},{"date":"2019-01-14","close":36.8154},{"date":"2019-01-15","close":37.8013},{"date":"2019-01-16","close":37.9315},{"date":"2019-01-17","close":38.3842},{"date":"2019-01-18","close":39.1841},{"date":"2019-01-22","close":38.8059},{"date":"2019-01-23","close":38.7873},{"date":"2019-01-24","close":38.8493},{"date":"2019-01-25","close":39.258},{"date":"2019-01-28","close":39.1636},{"date":"2019-01-29","close":39.9873},{"date":"2019-01-30","close":40.3645},{"date":"2019-01-31","close":40.3708},{"date":"2019-02-01","close":40.9681},{"date":"2019-02-04","close":41.49},{"date":"2019-02-05","close":41.6283},{"date":"2019-02-06","close":41.3516},{"date":"2019-02-07","close":40.9555},{"date":"2019-02-08","close":40.8801},{"date":"2019-02-11","close":40.8989},{"date":"2019-02-12","close":40.9995},{"date":"2019-02-13","close":41.5465},{"date":"2019-02-14","close":41.9238},{"date":"2019-02-15","close":42.5714},{"date":"2019-02-19","close":43.1184},{"date":"2019-02-20","close":42.8291},{"date":"2019-02-21","close":42.628},{"date":"2019-02-22","close":42.672},{"date":"2019-02-25","close":42.5336},{"date":"2019-02-26","close":40.4211},{"date":"2019-02-27","close":40.9618},{"date":"2019-02-28","close":40.4022},{"date":"2019-03-01","close":41.4145},{"date":"2019-03-04","close":41.4334},{"date":"2019-03-05","close":41.4648},{"date":"2019-03-06","close":41.1379},{"date":"2019-03-07","close":41.4271},{"date":"2019-03-08","close":41.2322},{"date":"2019-03-11","close":41.6786},{"date":"2019-03-12","close":41.9678},{"date":"2019-03-13","close":42.3199},{"date":"2019-03-14","close":42.2004},{"date":"2019-03-15","close":42.0307},{"date":"2019-03-18","close":42.9863},{"date":"2019-03-19","close":42.9486},{"date":"2019-03-20","close":43.2567},{"date":"2019-03-21","close":43.9169},{"date":"2019-03-22","close":43.3887},{"date":"2019-03-25","close":43.5585},{"date":"2019-03-26","close":43.5648},{"date":"2019-03-27","close":43.2818},{"date":"2019-03-28","close":43.6213},{"date":"2019-03-29","close":43.9106},{"date":"2019-04-01","close":44.2312},{"date":"2019-04-02","close":44.1432},{"date":"2019-04-03","close":43.5836},{"date":"2019-04-04","close":43.6842},{"date":"2019-04-05","close":44.3507},{"date":"2019-04-08","close":44.3381},{"date":"2019-04-09","close":43.9294},{"date":"2019-04-10","close":43.8917},{"date":"2019-04-11","close":44.0363},{"date":"2019-04-12","close":44.3884},{"date":"2019-04-15","close":44.0677},{"date":"2019-04-16","close":44.1621},{"date":"2019-04-17","close":43.8414},{"date":"2019-04-18","close":43.4705},{"date":"2019-04-22","close":43.9672},{"date":"2019-04-23","close":43.9294},{"date":"2019-04-24","close":44.03},{"date":"2019-04-25","close":43.8603},{"date":"2019-04-26","close":43.7552},{"date":"2019-04-29","close":43.6852},{"date":"2019-04-30","close":43.2459},{"date":"2019-05-01","close":43.0231},{"date":"2019-05-02","close":42.5584},{"date":"2019-05-03","close":42.5838},{"date":"2019-05-06","close":42.1573},{"date":"2019-05-07","close":42.2273},{"date":"2019-05-08","close":42.03},{"date":"2019-05-09","close":42.0427},{"date":"2019-05-10","close":42.7939},{"date":"2019-05-13","close":42.3292},{"date":"2019-05-14","close":42.6348},{"date":"2019-05-15","close":42.813},{"date":"2019-05-16","close":43.3541},{"date":"2019-05-17","close":43.3987},{"date":"2019-05-20","close":42.6793},{"date":"2019-05-21","close":43.2714},{"date":"2019-05-22","close":42.5966},{"date":"2019-05-23","close":41.5907},{"date":"2019-05-24","close":41.8008},{"date":"2019-05-28","close":40.9095},{"date":"2019-05-29","close":40.6421},{"date":"2019-05-30","close":40.8267},{"date":"2019-05-31","close":40.5021},{"date":"2019-06-03","close":40.6039},{"date":"2019-06-04","close":41.4443},{"date":"2019-06-05","close":41.5398},{"date":"2019-06-06","close":42.0045},{"date":"2019-06-07","close":42.0109},{"date":"2019-06-10","close":41.9026},{"date":"2019-06-11","close":41.839},{"date":"2019-06-12","close":41.0305},{"date":"2019-06-13","close":41.3997},{"date":"2019-06-14","close":41.0368},{"date":"2019-06-17","close":41.2597},{"date":"2019-06-18","close":41.8072},{"date":"2019-06-19","close":42.1764},{"date":"2019-06-20","close":43.1377},{"date":"2019-06-21","close":43.8889},{"date":"2019-06-24","close":42.8385},{"date":"2019-06-25","close":42.4756},{"date":"2019-06-26","close":42.8767},{"date":"2019-06-27","close":42.9085},{"date":"2019-06-28","close":43.8061},{"date":"2019-07-01","close":44.3027},{"date":"2019-07-02","close":44.1563},{"date":"2019-07-03","close":44.6911},{"date":"2019-07-05","close":44.742},{"date":"2019-07-08","close":44.29},{"date":"2019-07-09","close":44.4492},{"date":"2019-07-10","close":44.8502},{"date":"2019-07-11","close":45.2386},{"date":"2019-07-12","close":45.3913},{"date":"2019-07-15","close":45.1876},{"date":"2019-07-16","close":44.6592},{"date":"2019-07-17","close":44.3345},{"date":"2019-07-18","close":44.029},{"date":"2019-07-19","close":43.6279},{"date":"2019-07-22","close":44.0162},{"date":"2019-07-23","close":43.6152},{"date":"2019-07-24","close":43.5642},{"date":"2019-07-25","close":43.6534},{"date":"2019-07-26","close":43.6024},{"date":"2019-07-29","close":42.5265},{"date":"2019-07-30","close":42.7876},{"date":"2019-07-31","close":44.6147},{"date":"2019-08-01","close":45.194},{"date":"2019-08-02","close":45.194},{"date":"2019-08-05","close":43.6273},{"date":"2019-08-06","close":43.9046},{"date":"2019-08-07","close":43.0407},{"date":"2019-08-08","close":44.4461},{"date":"2019-08-09","close":44.5171},{"date":"2019-08-12","close":44.6589},{"date":"2019-08-13","close":44.8974},{"date":"2019-08-14","close":43.6532},{"date":"2019-08-15","close":43.8079},{"date":"2019-08-16","close":44.6782},{"date":"2019-08-19","close":45.7162},{"date":"2019-08-20","close":45.8129},{"date":"2019-08-21","close":45.8903},{"date":"2019-08-22","close":45.3101},{"date":"2019-08-23","close":43.4597},{"date":"2019-08-26","close":43.969},{"date":"2019-08-27","close":44.0464},{"date":"2019-08-28","close":44.8265},{"date":"2019-08-29","close":45.6582},{"date":"2019-08-30","close":45.9548},{"date":"2019-09-03","close":45.5228},{"date":"2019-09-04","close":45.8},{"date":"2019-09-05","close":45.7871},{"date":"2019-09-06","close":46.3093},{"date":"2019-09-09","close":47.4956},{"date":"2019-09-10","close":47.3989},{"date":"2019-09-11","close":47.747},{"date":"2019-09-12","close":47.6632},{"date":"2019-09-13","close":48.0178},{"date":"2019-09-16","close":48.8882},{"date":"2019-09-17","close":49.1267},{"date":"2019-09-18","close":49.3201},{"date":"2019-09-19","close":48.4111},{"date":"2019-09-20","close":48.8495},{"date":"2019-09-23","close":48.2306},{"date":"2019-09-24","close":47.7986},{"date":"2019-09-25","close":47.4698},{"date":"2019-09-26","close":47.3796},{"date":"2019-09-27","close":47.2571},{"date":"2019-09-30","close":47.5085},{"date":"2019-10-01","close":46.8767},{"date":"2019-10-02","close":46.1804},{"date":"2019-10-03","close":46.4125},{"date":"2019-10-04","close":46.4383},{"date":"2019-10-07","close":45.5937},{"date":"2019-10-08","close":43.969},{"date":"2019-10-09","close":44.2334},{"date":"2019-10-10","close":44.4655},{"date":"2019-10-11","close":44.8136},{"date":"2019-10-14","close":44.5751},{"date":"2019-10-15","close":44.646},{"date":"2019-10-16","close":44.1302},{"date":"2019-10-17","close":44.2721},{"date":"2019-10-18","close":44.6138},{"date":"2019-10-21","close":44.8716},{"date":"2019-10-22","close":45.3423},{"date":"2019-10-23","close":45.7162},{"date":"2019-10-24","close":45.9612},{"date":"2019-10-25","close":46.1288},{"date":"2019-10-28","close":45.8903},{"date":"2019-10-29","close":46.174},{"date":"2019-10-30","close":45.1231},{"date":"2019-10-31","close":45.0199},{"date":"2019-11-01","close":45.892},{"date":"2019-11-04","close":46.983},{"date":"2019-11-05","close":46.9307},{"date":"2019-11-06","close":46.2252},{"date":"2019-11-07","close":45.5785},{"date":"2019-11-08","close":46.0423},{"date":"2019-11-11","close":45.6765},{"date":"2019-11-12","close":45.8594},{"date":"2019-11-13","close":46.1599},{"date":"2019-11-14","close":45.8332},{"date":"2019-11-15","close":46.5714},{"date":"2019-11-18","close":46.2448},{"date":"2019-11-19","close":45.5719},{"date":"2019-11-20","close":46.2448},{"date":"2019-11-21","close":46.6564},{"date":"2019-11-22","close":46.7935},{"date":"2019-11-25","close":47.0287},{"date":"2019-11-26","close":46.9111},{"date":"2019-11-27","close":46.6629},{"date":"2019-11-29","close":46.4147},{"date":"2019-12-02","close":46.2644},{"date":"2019-12-03","close":45.8528},{"date":"2019-12-04","close":46.2709},{"date":"2019-12-05","close":46.3689},{"date":"2019-12-06","close":46.7674},{"date":"2019-12-09","close":47.1659},{"date":"2019-12-10","close":47.3619},{"date":"2019-12-11","close":47.4207},{"date":"2019-12-12","close":47.6297},{"date":"2019-12-13","close":47.7996},{"date":"2019-12-16","close":47.9433},{"date":"2019-12-17","close":47.9237},{"date":"2019-12-18","close":48.2699},{"date":"2019-12-19","close":48.3287},{"date":"2019-12-20","close":49.1192},{"date":"2019-12-23","close":49.6418},{"date":"2019-12-24","close":49.387},{"date":"2019-12-26","close":49.7333},{"date":"2019-12-27","close":49.4589},{"date":"2019-12-30","close":49.2694},{"date":"2019-12-31","close":49.4328},{"date":"2020-01-02","close":49.4589},{"date":"2020-01-03","close":50.0272},{"date":"2020-01-06","close":50.2428},{"date":"2020-01-07","close":50.2036},{"date":"2020-01-08","close":49.4197},{"date":"2020-01-09","close":49.3935},{"date":"2020-01-10","close":49.3413},{"date":"2020-01-13","close":49.8051},{"date":"2020-01-14","close":49.6287},{"date":"2020-01-15","close":49.5895},{"date":"2020-01-16","close":50.1579},{"date":"2020-01-17","close":50.4126},{"date":"2020-01-21","close":49.5895},{"date":"2020-01-22","close":49.387},{"date":"2020-01-23","close":49.8378},{"date":"2020-01-24","close":49.4972},{"date":"2020-01-27","close":48.9416},{"date":"2020-01-28","close":49.6361},{"date":"2020-01-29","close":49.5633},{"date":"2020-01-30","close":49.9138},{"date":"2020-01-31","close":49.517},{"date":"2020-02-03","close":49.2326},{"date":"2020-02-04","close":49.5435},{"date":"2020-02-05","close":50.3107},{"date":"2020-02-06","close":50.1651},{"date":"2020-02-07","close":49.8411},{"date":"2020-02-10","close":49.98},{"date":"2020-02-11","close":50.2247},{"date":"2020-02-12","close":50.5355},{"date":"2020-02-13","close":50.4098},{"date":"2020-02-14","close":50.9125},{"date":"2020-02-18","close":50.886},{"date":"2020-02-19","close":50.7604},{"date":"2020-02-20","close":51.2696},{"date":"2020-02-21","close":50.9654},{"date":"2020-02-24","close":49.6493},{"date":"2020-02-25","close":48.6837},{"date":"2020-02-26","close":48.472},{"date":"2020-02-27","close":44.6758},{"date":"2020-02-28","close":44.1268},{"date":"2020-03-02","close":45.7207},{"date":"2020-03-03","close":45.1387},{"date":"2020-03-04","close":46.7326},{"date":"2020-03-05","close":45.4297},{"date":"2020-03-06","close":40.4826},{"date":"2020-03-09","close":25.1983},{"date":"2020-03-10","close":25.152},{"date":"2020-03-11","close":23.7697},{"date":"2020-03-12","close":18.8227},{"date":"2020-03-13","close":20.3174},{"date":"2020-03-16","close":16.5409},{"date":"2020-03-17","close":14.2129},{"date":"2020-03-18","close":10.1653},{"date":"2020-03-19","close":13.5515},{"date":"2020-03-20","close":13.6706},{"date":"2020-03-23","close":12.9629},{"date":"2020-03-24","close":14.5833},{"date":"2020-03-25","close":15.2843},{"date":"2020-03-26","close":16.111},{"date":"2020-03-27","close":13.8492},{"date":"2020-03-30","close":13.2539},{"date":"2020-03-31","close":14.4245},{"date":"2020-04-01","close":12.6984},{"date":"2020-04-02","close":14.3055},{"date":"2020-04-03","close":14.3121},{"date":"2020-04-06","close":15.4298},{"date":"2020-04-07","close":16.0581},{"date":"2020-04-08","close":17.4933},{"date":"2020-04-09","close":18.783},{"date":"2020-04-13","close":19.3253},{"date":"2020-04-14","close":20.152},{"date":"2020-04-15","close":18.1282},{"date":"2020-04-16","close":17.5727},{"date":"2020-04-17","close":19.4311},{"date":"2020-04-20","close":18.6573},{"date":"2020-04-21","close":17.8108},{"date":"2020-04-22","close":18.0621},{"date":"2020-04-23","close":19.3121},{"date":"2020-04-24","close":18.8987},{"date":"2020-04-27","close":19.4863},{"date":"2020-04-28","close":20.8597},{"date":"2020-04-29","close":21.1261},{"date":"2020-04-30","close":20.4497},{"date":"2020-05-01","close":19.09},{"date":"2020-05-04","close":19.9441},{"date":"2020-05-05","close":20.4497},{"date":"2020-05-06","close":19.5751},{"date":"2020-05-07","close":20.3267},{"date":"2020-05-08","close":21.4063},{"date":"2020-05-11","close":21.4404},{"date":"2020-05-12","close":22.5063},{"date":"2020-05-13","close":20.8255},{"date":"2020-05-14","close":20.9826},{"date":"2020-05-15","close":22.1305},{"date":"2020-05-18","close":23.9616},{"date":"2020-05-19","close":23.989},{"date":"2020-05-20","close":24.9455},{"date":"2020-05-21","close":24.6107},{"date":"2020-05-22","close":24.7337},{"date":"2020-05-26","close":25.7039},{"date":"2020-05-27","close":25.6902},{"date":"2020-05-28","close":25.4716},{"date":"2020-05-29","close":25.0685},{"date":"2020-06-01","close":26.0592},{"date":"2020-06-02","close":27.0773},{"date":"2020-06-03","close":27.7263},{"date":"2020-06-04","close":27.8152},{"date":"2020-06-05","close":30.9854},{"date":"2020-06-08","close":32.8234},{"date":"2020-06-09","close":30.3637},{"date":"2020-06-10","close":28.6829},{"date":"2020-06-11","close":24.1393},{"date":"2020-06-12","close":23.292},{"date":"2020-06-15","close":24.8977},{"date":"2020-06-16","close":26.2369},{"date":"2020-06-17","close":24.7132},{"date":"2020-06-18","close":24.8362},{"date":"2020-06-19","close":24.0299},{"date":"2020-06-22","close":24.5424},{"date":"2020-06-23","close":24.1598},{"date":"2020-06-24","close":22.069},{"date":"2020-06-25","close":22.3423},{"date":"2020-06-26","close":21.051},{"date":"2020-06-29","close":21.7342},{"date":"2020-06-30","close":22.6976},{"date":"2020-07-01","close":21.987},{"date":"2020-07-02","close":21.9665},{"date":"2020-07-06","close":19.3292},{"date":"2020-07-07","close":18.8441},{"date":"2020-07-08","close":18.6938},{"date":"2020-07-09","close":17.867},{"date":"2020-07-10","close":18.2565},{"date":"2020-07-13","close":18.1676},{"date":"2020-07-14","close":18.5981},{"date":"2020-07-15","close":19.6981},{"date":"2020-07-16","close":19.7118},{"date":"2020-07-17","close":19.5888},{"date":"2020-07-20","close":19.3018},{"date":"2020-07-21","close":20.4839},{"date":"2020-07-22","close":20.1559},{"date":"2020-07-23","close":19.787},{"date":"2020-07-24","close":19.623},{"date":"2020-07-27","close":19.1447},{"date":"2020-07-28","close":19.172},{"date":"2020-07-29","close":20.3062},{"date":"2020-07-30","close":19.8416},{"date":"2020-07-31","close":19.7039},{"date":"2020-08-03","close":19.8522},{"date":"2020-08-04","close":20.6076},{"date":"2020-08-05","close":21.5254},{"date":"2020-08-06","close":20.5511},{"date":"2020-08-07","close":20.8053},{"date":"2020-08-10","close":21.3348},{"date":"2020-08-11","close":21.2006},{"date":"2020-08-12","close":21.1371},{"date":"2020-08-13","close":20.3393},{"date":"2020-08-14","close":20.8194},{"date":"2020-08-17","close":20.4594},{"date":"2020-08-18","close":19.824},{"date":"2020-08-19","close":19.6686},{"date":"2020-08-20","close":19.4498},{"date":"2020-08-21","close":18.9768},{"date":"2020-08-24","close":19.2451},{"date":"2020-08-25","close":19.2451},{"date":"2020-08-26","close":18.7509},{"date":"2020-08-27","close":19.0898},{"date":"2020-08-28","close":19.824},{"date":"2020-08-31","close":19.4004},{"date":"2020-09-01","close":19.1674},{"date":"2020-09-02","close":19.2804},{"date":"2020-09-03","close":18.998},{"date":"2020-09-04","close":18.8921},{"date":"2020-09-08","close":18.4614},{"date":"2020-09-09","close":18.6944},{"date":"2020-09-10","close":18.3767},{"date":"2020-09-11","close":18.5956},{"date":"2020-09-14","close":19.2733},{"date":"2020-09-15","close":18.5603},{"date":"2020-09-16","close":19.8169},{"date":"2020-09-17","close":19.7887},{"date":"2020-09-18","close":19.4427},{"date":"2020-09-21","close":18.6662},{"date":"2020-09-22","close":18.1225},{"date":"2020-09-23","close":17.3248},{"date":"2020-09-24","close":17.2824},{"date":"2020-09-25","close":17.6566},{"date":"2020-09-28","close":18.3626},{"date":"2020-09-29","close":18.8285},{"date":"2020-09-30","close":18.3414},{"date":"2020-10-01","close":17.8402},{"date":"2020-10-02","close":18.7297},{"date":"2020-10-05","close":19.4922},{"date":"2020-10-06","close":19.1039},{"date":"2020-10-07","close":19.6334},{"date":"2020-10-08","close":20.7629},{"date":"2020-10-09","close":20.5088},{"date":"2020-10-12","close":20.5935},{"date":"2020-10-13","close":20.7912},{"date":"2020-10-14","close":21.1442},{"date":"2020-10-15","close":21.0524},{"date":"2020-10-16","close":20.4029},{"date":"2020-10-19","close":19.9722},{"date":"2020-10-20","close":20.417},{"date":"2020-10-21","close":20.0711},{"date":"2020-10-22","close":21.6525},{"date":"2020-10-23","close":21.5677},{"date":"2020-10-26","close":20.8335},{"date":"2020-10-27","close":20.6994},{"date":"2020-10-28","close":20.537},{"date":"2020-10-29","close":21.4618},{"date":"2020-10-30","close":21.1231},{"date":"2020-11-02","close":21.2907},{"date":"2020-11-03","close":21.0649},{"date":"2020-11-04","close":20.8318},{"date":"2020-11-05","close":20.7881},{"date":"2020-11-06","close":19.5863},{"date":"2020-11-09","close":22.8349},{"date":"2020-11-10","close":23.7016},{"date":"2020-11-11","close":23.3957},{"date":"2020-11-12","close":22.4124},{"date":"2020-11-13","close":23.0606},{"date":"2020-11-16","close":23.5632},{"date":"2020-11-17","close":24.2625},{"date":"2020-11-18","close":23.5341},{"date":"2020-11-19","close":24.2552},{"date":"2020-11-20","close":24.0076},{"date":"2020-11-23","close":25.6246},{"date":"2020-11-24","close":27.431},{"date":"2020-11-25","close":27.3435},{"date":"2020-11-27","close":27.1178},{"date":"2020-11-30","close":26.1271},{"date":"2020-12-01","close":26.5642},{"date":"2020-12-02","close":27.2926},{"date":"2020-12-03","close":28.0355},{"date":"2020-12-04","close":29.5943},{"date":"2020-12-07","close":29.3612},{"date":"2020-12-08","close":29.7108},{"date":"2020-12-09","close":29.2956},{"date":"2020-12-10","close":30.41},{"date":"2020-12-11","close":30.2789},{"date":"2020-12-14","close":29.2373},{"date":"2020-12-15","close":30.0896},{"date":"2020-12-16","close":29.6088},{"date":"2020-12-17","close":29.6671},{"date":"2020-12-18","close":29.0407},{"date":"2020-12-21","close":28.6911},{"date":"2020-12-22","close":28.1375},{"date":"2020-12-23","close":28.2613},{"date":"2020-12-24","close":28.2613},{"date":"2020-12-28","close":27.9772},{"date":"2020-12-29","close":27.7733},{"date":"2020-12-30","close":27.766},{"date":"2020-12-31","close":27.9554},{"date":"2021-01-04","close":27.3144},{"date":"2021-01-05","close":28.6838},{"date":"2021-01-06","close":29.0115},{"date":"2021-01-07","close":29.6452},{"date":"2021-01-08","close":29.0844},{"date":"2021-01-11","close":30.0313},{"date":"2021-01-12","close":31.692},{"date":"2021-01-13","close":31.8377},{"date":"2021-01-14","close":32.6025},{"date":"2021-01-15","close":32.1727},{"date":"2021-01-19","close":32.129},{"date":"2021-01-20","close":32.0562},{"date":"2021-01-21","close":31.2258},{"date":"2021-01-22","close":31.204},{"date":"2021-01-25","close":30.7597},{"date":"2021-01-26","close":30.6795},{"date":"2021-01-27","close":29.536},{"date":"2021-01-28","close":30.6723},{"date":"2021-01-29","close":29.6703},{"date":"2021-02-01","close":29.8119},{"date":"2021-02-02","close":30.6983},{"date":"2021-02-03","close":31.6444},{"date":"2021-02-04","close":31.6295},{"date":"2021-02-05","close":31.9126},{"date":"2021-02-08","close":32.3521},{"date":"2021-02-09","close":32.2999},{"date":"2021-02-10","close":33.3354},{"date":"2021-02-11","close":32.9853},{"date":"2021-02-12","close":33.6035},{"date":"2021-02-16","close":34.2293},{"date":"2021-02-17","close":34.2591},{"date":"2021-02-18","close":33.4173},{"date":"2021-02-19","close":34.1324},{"date":"2021-02-22","close":34.341},{"date":"2021-02-23","close":33.9835},{"date":"2021-02-24","close":34.7954},{"date":"2021-02-25","close":33.8196},{"date":"2021-02-26","close":32.9927},{"date":"2021-03-01","close":35.3616},{"date":"2021-03-02","close":34.9295},{"date":"2021-03-03","close":35.585},{"date":"2021-03-04","close":35.9426},{"date":"2021-03-05","close":36.9259},{"date":"2021-03-08","close":36.9036},{"date":"2021-03-09","close":36.2331},{"date":"2021-03-10","close":37.9539},{"date":"2021-03-11","close":37.5442},{"date":"2021-03-12","close":38.4381},{"date":"2021-03-15","close":38.2072},{"date":"2021-03-16","close":36.9036},{"date":"2021-03-17","close":37.4846},{"date":"2021-03-18","close":35.9054},{"date":"2021-03-19","close":36.099},{"date":"2021-03-22","close":36.1214},{"date":"2021-03-23","close":35.3467},{"date":"2021-03-24","close":36.3076},{"date":"2021-03-25","close":37.0153},{"date":"2021-03-26","close":38.1252},{"date":"2021-03-29","close":37.6708},{"date":"2021-03-30","close":37.4399},{"date":"2021-03-31","close":37.7379},{"date":"2021-04-01","close":38.2519},{"date":"2021-04-05","close":38.0135},{"date":"2021-04-06","close":38.1848},{"date":"2021-04-07","close":38.0954},{"date":"2021-04-08","close":37.5889},{"date":"2021-04-09","close":37.9316},{"date":"2021-04-12","close":37.9241},{"date":"2021-04-13","close":38.0582},{"date":"2021-04-14","close":38.3711},{"date":"2021-04-15","close":39.0266},{"date":"2021-04-16","close":38.4381},{"date":"2021-04-19","close":38.5722},{"date":"2021-04-20","close":37.7155},{"date":"2021-04-21","close":38.8553},{"date":"2021-04-22","close":38.0209},{"date":"2021-04-23","close":38.3966},{"date":"2021-04-26","close":38.2903},{"date":"2021-04-27","close":38.609},{"date":"2021-04-28","close":39.5576},{"date":"2021-04-29","close":39.9142},{"date":"2021-04-30","close":39.7169},{"date":"2021-05-03","close":40.0053},{"date":"2021-05-04","close":39.899},{"date":"2021-05-05","close":40.3316},{"date":"2021-05-06","close":40.5289},{"date":"2021-05-07","close":40.5061},{"date":"2021-05-10","close":40.9462},{"date":"2021-05-11","close":40.4226},{"date":"2021-05-12","close":39.8839},{"date":"2021-05-13","close":40.0508},{"date":"2021-05-14","close":41.2422},{"date":"2021-05-17","close":41.743},{"date":"2021-05-18","close":40.9614},{"date":"2021-05-19","close":40.1115},{"date":"2021-05-20","close":40.7413},{"date":"2021-05-21","close":40.415},{"date":"2021-05-24","close":41.0828},{"date":"2021-05-25","close":39.9597},{"date":"2021-05-26","close":39.8459},{"date":"2021-05-27","close":40.066},{"date":"2021-05-28","close":40.0205},{"date":"2021-06-01","close":40.802},{"date":"2021-06-02","close":41.1663},{"date":"2021-06-03","close":40.7641},{"date":"2021-06-04","close":40.9386},{"date":"2021-06-07","close":41.8644},{"date":"2021-06-08","close":42.3273},{"date":"2021-06-09","close":41.614},{"date":"2021-06-10","close":41.5684},{"date":"2021-06-11","close":41.7809},{"date":"2021-06-14","close":42.0693},{"date":"2021-06-15","close":42.479},{"date":"2021-06-16","close":43.2682},{"date":"2021-06-17","close":41.098},{"date":"2021-06-18","close":40.2329},{"date":"2021-06-21","close":42.1831},{"date":"2021-06-22","close":42.092},{"date":"2021-06-23","close":41.9099},{"date":"2021-06-24","close":42.4108},{"date":"2021-06-25","close":42.9116},{"date":"2021-06-28","close":42.0693},{"date":"2021-06-29","close":41.872},{"date":"2021-06-30","close":42.221},{"date":"2021-07-01","close":43.1999},{"date":"2021-07-02","close":43.549},{"date":"2021-07-06","close":42.866},{"date":"2021-07-07","close":42.0693},{"date":"2021-07-08","close":42.0237},{"date":"2021-07-09","close":43.6476},{"date":"2021-07-12","close":43.1923},{"date":"2021-07-13","close":42.4335},{"date":"2021-07-14","close":41.6443},{"date":"2021-07-15","close":41.3332},{"date":"2021-07-16","close":40.453},{"date":"2021-07-19","close":38.093},{"date":"2021-07-20","close":39.7473},{"date":"2021-07-21","close":40.5668},{"date":"2021-07-22","close":40.286},{"date":"2021-07-23","close":40.1798},{"date":"2021-07-26","close":40.8476},{"date":"2021-07-27","close":40.157},{"date":"2021-07-28","close":40.4757},{"date":"2021-07-29","close":40.8248},{"date":"2021-07-30","close":40.1336},{"date":"2021-08-02","close":39.6549},{"date":"2021-08-03","close":39.7166},{"date":"2021-08-04","close":39.9406},{"date":"2021-08-05","close":40.319},{"date":"2021-08-06","close":40.5893},{"date":"2021-08-09","close":39.9637},{"date":"2021-08-10","close":40.6974},{"date":"2021-08-11","close":40.7978},{"date":"2021-08-12","close":41.2148},{"date":"2021-08-13","close":40.5043},{"date":"2021-08-16","close":39.9637},{"date":"2021-08-17","close":39.6008},{"date":"2021-08-18","close":39.0448},{"date":"2021-08-19","close":38.0486},{"date":"2021-08-20","close":38.9444},{"date":"2021-08-23","close":40.1414},{"date":"2021-08-24","close":40.8982},{"date":"2021-08-25","close":41.2843},{"date":"2021-08-26","close":40.5815},{"date":"2021-08-27","close":41.5777},{"date":"2021-08-30","close":40.9599},{"date":"2021-08-31","close":40.5584},{"date":"2021-09-01","close":40.2186},{"date":"2021-09-02","close":41.153},{"date":"2021-09-03","close":41.0603},{"date":"2021-09-07","close":40.5198},{"date":"2021-09-08","close":40.4348},{"date":"2021-09-09","close":40.4657},{"date":"2021-09-10","close":40.5352},{"date":"2021-09-13","close":41.2457},{"date":"2021-09-14","close":40.9677},{"date":"2021-09-15","close":43.0218},{"date":"2021-09-16","close":42.9137},{"date":"2021-09-17","close":42.6048},{"date":"2021-09-20","close":40.9213},{"date":"2021-09-21","close":41.1685},{"date":"2021-09-22","close":42.3577},{"date":"2021-09-23","close":44.3733},{"date":"2021-09-24","close":44.381},{"date":"2021-09-27","close":45.4853},{"date":"2021-09-28","close":45.0065},{"date":"2021-09-29","close":45.4158},{"date":"2021-09-30","close":44.7826},{"date":"2021-10-01","close":45.91},{"date":"2021-10-04","close":46.3811},{"date":"2021-10-05","close":46.5047},{"date":"2021-10-06","close":46.412},{"date":"2021-10-07","close":46.914},{"date":"2021-10-08","close":47.5935},{"date":"2021-10-11","close":47.8021},{"date":"2021-10-12","close":48.6129},{"date":"2021-10-13","close":48.86},{"date":"2021-10-14","close":49.8485},{"date":"2021-10-15","close":50.2887},{"date":"2021-10-18","close":50.3427},{"date":"2021-10-19","close":50.3041},{"date":"2021-10-20","close":50.2964},{"date":"2021-10-21","close":49.6632},{"date":"2021-10-22","close":50.0493},{"date":"2021-10-25","close":50.8679},{"date":"2021-10-26","close":50.8524},{"date":"2021-10-27","close":50.3582},{"date":"2021-10-28","close":50.5821},{"date":"2021-10-29","close":49.8418},{"date":"2021-11-01","close":50.2492},{"date":"2021-11-02","close":50.1943},{"date":"2021-11-03","close":50.0768},{"date":"2021-11-04","close":49.7008},{"date":"2021-11-05","close":50.7036},{"date":"2021-11-08","close":50.8289},{"date":"2021-11-09","close":50.6644},{"date":"2021-11-10","close":49.2464},{"date":"2021-11-11","close":49.6303},{"date":"2021-11-12","close":49.4266},{"date":"2021-11-15","close":49.6381},{"date":"2021-11-16","close":49.4814},{"date":"2021-11-17","close":49.7478},{"date":"2021-11-18","close":49.787},{"date":"2021-11-19","close":48.0869},{"date":"2021-11-22","close":48.5256},{"date":"2021-11-23","close":50.1473},{"date":"2021-11-24","close":50.7741},{"date":"2021-11-26","close":48.9408},{"date":"2021-11-29","close":48.933},{"date":"2021-11-30","close":46.8804},{"date":"2021-12-01","close":45.9481},{"date":"2021-12-02","close":47.5463},{"date":"2021-12-03","close":47.0136},{"date":"2021-12-06","close":47.703},{"date":"2021-12-07","close":49.1054},{"date":"2021-12-08","close":48.8547},{"date":"2021-12-09","close":48.3611},{"date":"2021-12-10","close":48.5726},{"date":"2021-12-13","close":47.1625},{"date":"2021-12-14","close":46.5122},{"date":"2021-12-15","close":46.6611},{"date":"2021-12-16","close":45.6818},{"date":"2021-12-17","close":45.3214},{"date":"2021-12-20","close":44.2873},{"date":"2021-12-21","close":45.3684},{"date":"2021-12-22","close":45.2666},{"date":"2021-12-23","close":45.4546},{"date":"2021-12-27","close":46.5436},{"date":"2021-12-28","close":46.5357},{"date":"2021-12-29","close":46.0422},{"date":"2021-12-30","close":45.815},{"date":"2021-12-31","close":46.0343},{"date":"2022-01-03","close":46.9979},{"date":"2022-01-04","close":48.1026},{"date":"2022-01-05","close":47.5072},{"date":"2022-01-06","close":48.2984},{"date":"2022-01-07","close":48.933},{"date":"2022-01-10","close":47.6169},{"date":"2022-01-11","close":48.9487},{"date":"2022-01-12","close":48.9643},{"date":"2022-01-13","close":48.2984},{"date":"2022-01-14","close":49.0505},{"date":"2022-01-18","close":48.1182},{"date":"2022-01-19","close":47.1703},{"date":"2022-01-20","close":46.5279},{"date":"2022-01-21","close":45.8541},{"date":"2022-01-24","close":45.9325},{"date":"2022-01-25","close":46.6846},{"date":"2022-01-26","close":46.8883},{"date":"2022-01-27","close":47.139},{"date":"2022-01-28","close":47.1827},{"date":"2022-01-31","close":48.2889},{"date":"2022-02-01","close":49.2359},{"date":"2022-02-02","close":50.0476},{"date":"2022-02-03","close":49.395},{"date":"2022-02-04","close":50.0476},{"date":"2022-02-07","close":50.342},{"date":"2022-02-08","close":49.9203},{"date":"2022-02-09","close":50.6444},{"date":"2022-02-10","close":50.1511},{"date":"2022-02-11","close":51.3368},{"date":"2022-02-14","close":50.0715},{"date":"2022-02-15","close":49.6815},{"date":"2022-02-16","close":49.8566},{"date":"2022-02-17","close":49.8168},{"date":"2022-02-18","close":49.1881},{"date":"2022-02-22","close":47.8751},{"date":"2022-02-23","close":48.3685},{"date":"2022-02-24","close":48.9653},{"date":"2022-02-25","close":50.9309},{"date":"2022-02-28","close":51.9655},{"date":"2022-03-01","close":50.7877},{"date":"2022-03-02","close":53.3899},{"date":"2022-03-03","close":53.8833},{"date":"2022-03-04","close":54.4483},{"date":"2022-03-07","close":54.52},{"date":"2022-03-08","close":53.1114},{"date":"2022-03-09","close":53.008},{"date":"2022-03-10","close":53.7242},{"date":"2022-03-11","close":52.5703},{"date":"2022-03-14","close":51.3447},{"date":"2022-03-15","close":51.1378},{"date":"2022-03-16","close":51.4562},{"date":"2022-03-17","close":53.2069},{"date":"2022-03-18","close":53.3183},{"date":"2022-03-21","close":54.5279},{"date":"2022-03-22","close":54.3529},{"date":"2022-03-23","close":54.886},{"date":"2022-03-24","close":56.0479},{"date":"2022-03-25","close":57.5122},{"date":"2022-03-28","close":56.5333},{"date":"2022-03-29","close":56.6925},{"date":"2022-03-30","close":57.0665},{"date":"2022-03-31","close":56.207},{"date":"2022-04-01","close":56.8437},{"date":"2022-04-04","close":56.6368},{"date":"2022-04-05","close":55.5784},{"date":"2022-04-06","close":56.3423},{"date":"2022-04-07","close":56.414},{"date":"2022-04-08","close":56.9869},{"date":"2022-04-11","close":55.9126},{"date":"2022-04-12","close":56.3503},{"date":"2022-04-13","close":56.7402},{"date":"2022-04-14","close":56.7402},{"date":"2022-04-18","close":57.6952},{"date":"2022-04-19","close":57.4326},{"date":"2022-04-20","close":58.5865},{"date":"2022-04-21","close":56.8755},{"date":"2022-04-22","close":55.1327},{"date":"2022-04-25","close":52.7613},{"date":"2022-04-26","close":51.9416},{"date":"2022-04-27","close":52.1246},{"date":"2022-04-28","close":53.2547},{"date":"2022-04-29","close":51.1119},{"date":"2022-05-02","close":51.5477},{"date":"2022-05-03","close":52.5565},{"date":"2022-05-04","close":54.3563},{"date":"2022-05-05","close":51.693},{"date":"2022-05-06","close":52.9439},{"date":"2022-05-09","close":49.8044},{"date":"2022-05-10","close":50.4259},{"date":"2022-05-11","close":49.8609},{"date":"2022-05-12","close":50.6761},{"date":"2022-05-13","close":52.1772},{"date":"2022-05-16","close":52.613},{"date":"2022-05-17","close":53.7268},{"date":"2022-05-18","close":52.2902},{"date":"2022-05-19","close":51.0796},{"date":"2022-05-20","close":51.2814},{"date":"2022-05-23","close":51.2975},{"date":"2022-05-24","close":51.4347},{"date":"2022-05-25","close":52.5727},{"date":"2022-05-26","close":53.1215},{"date":"2022-05-27","close":54.1142},{"date":"2022-05-31","close":53.1457},{"date":"2022-06-01","close":53.9528},{"date":"2022-06-02","close":54.4047},{"date":"2022-06-03","close":54.2917},{"date":"2022-06-06","close":54.1868},{"date":"2022-06-07","close":55.801},{"date":"2022-06-08","close":55.2764},{"date":"2022-06-09","close":53.4201},{"date":"2022-06-10","close":52.2498},{"date":"2022-06-13","close":49.3121},{"date":"2022-06-14","close":48.7391},{"date":"2022-06-15","close":48.1741},{"date":"2022-06-16","close":44.9781},{"date":"2022-06-17","close":43.0896},{"date":"2022-06-21","close":44.8248},{"date":"2022-06-22","close":43.4366},{"date":"2022-06-23","close":43.025},{"date":"2022-06-24","close":44.0419},{"date":"2022-06-27","close":45.7368},{"date":"2022-06-28","close":45.987},{"date":"2022-06-29","close":45.301},{"date":"2022-06-30","close":44.7925},{"date":"2022-07-01","close":45.8013},{"date":"2022-07-05","close":44.4697},{"date":"2022-07-06","close":43.7675},{"date":"2022-07-07","close":45.6077},{"date":"2022-07-08","close":45.8578},{"date":"2022-07-11","close":45.0185},{"date":"2022-07-12","close":44.389},{"date":"2022-07-13","close":44.4132},{"date":"2022-07-14","close":44.2679},{"date":"2022-07-15","close":44.9539},{"date":"2022-07-18","close":45.9708},{"date":"2022-07-19","close":47.1007},{"date":"2022-07-20","close":47.1572},{"date":"2022-07-21","close":47.133},{"date":"2022-07-22","close":46.8021},{"date":"2022-07-25","close":47.7302},{"date":"2022-07-26","close":48.4566},{"date":"2022-07-27","close":48.6584},{"date":"2022-07-28","close":48.7229},{"date":"2022-07-29","close":48.973},{"date":"2022-08-01","close":48.4647},{"date":"2022-08-02","close":48.2106},{"date":"2022-08-03","close":48.3499},{"date":"2022-08-04","close":47.2351},{"date":"2022-08-05","close":47.9974},{"date":"2022-08-08","close":48.5385},{"date":"2022-08-09","close":50.3174},{"date":"2022-08-10","close":51.0388},{"date":"2022-08-11","close":53.2522},{"date":"2022-08-12","close":52.7521},{"date":"2022-08-15","close":52.0389},{"date":"2022-08-16","close":51.8913},{"date":"2022-08-17","close":51.6126},{"date":"2022-08-18","close":52.7111},{"date":"2022-08-19","close":52.4242},{"date":"2022-08-22","close":52.0553},{"date":"2022-08-23","close":53.121},{"date":"2022-08-24","close":54.1949},{"date":"2022-08-25","close":54.6376},{"date":"2022-08-26","close":53.1538},{"date":"2022-08-29","close":52.8751},{"date":"2022-08-30","close":51.67},{"date":"2022-08-31","close":50.1944},{"date":"2022-09-01","close":48.7926},{"date":"2022-09-02","close":49.637},{"date":"2022-09-06","close":48.8254},{"date":"2022-09-07","close":49.4976},{"date":"2022-09-08","close":50.26},{"date":"2022-09-09","close":51.2273},{"date":"2022-09-12","close":52.3586},{"date":"2022-09-13","close":50.5633},{"date":"2022-09-14","close":52.0061},{"date":"2022-09-15","close":51.2027},{"date":"2022-09-16","close":49.3665},{"date":"2022-09-19","close":49.9239},{"date":"2022-09-20","close":48.9402},{"date":"2022-09-21","close":47.8991},{"date":"2022-09-22","close":47.2351},{"date":"2022-09-23","close":43.251},{"date":"2022-09-26","close":41.4639},{"date":"2022-09-27","close":41.7918},{"date":"2022-09-28","close":43.3986},{"date":"2022-09-29","close":42.6116},{"date":"2022-09-30","close":42.005},{"date":"2022-10-03","close":43.8986},{"date":"2022-10-04","close":46.1694},{"date":"2022-10-05","close":46.3333},{"date":"2022-10-06","close":45.6037},{"date":"2022-10-07","close":44.702},{"date":"2022-10-10","close":43.6855},{"date":"2022-10-11","close":43.9314},{"date":"2022-10-12","close":43.8248},{"date":"2022-10-13","close":45.6447},{"date":"2022-10-14","close":44.3249},{"date":"2022-10-17","close":44.9233},{"date":"2022-10-18","close":45.6365},{"date":"2022-10-19","close":45.202},{"date":"2022-10-20","close":45.1447},{"date":"2022-10-21","close":46.3989},{"date":"2022-10-24","close":46.1612},{"date":"2022-10-25","close":47.2105},{"date":"2022-10-26","close":47.9073},{"date":"2022-10-27","close":48.2844},{"date":"2022-10-28","close":48.9566},{"date":"2022-10-31","close":49.4021},{"date":"2022-11-01","close":50.0184},{"date":"2022-11-02","close":49.1856},{"date":"2022-11-03","close":49.3855},{"date":"2022-11-04","close":50.5847},{"date":"2022-11-07","close":51.5175},{"date":"2022-11-08","close":52.1837},{"date":"2022-11-09","close":50.6847},{"date":"2022-11-10","close":52.8},{"date":"2022-11-11","close":53.841},{"date":"2022-11-14","close":53.6161},{"date":"2022-11-15","close":54.3407},{"date":"2022-11-16","close":53.891},{"date":"2022-11-17","close":52.9665},{"date":"2022-11-18","close":53.6911},{"date":"2022-11-21","close":52.6334},{"date":"2022-11-22","close":54.4823},{"date":"2022-11-23","close":54.6488},{"date":"2022-11-25","close":54.4823},{"date":"2022-11-28","close":53.0665},{"date":"2022-11-29","close":54.0575},{"date":"2022-11-30","close":55.7315},{"date":"2022-12-01","close":55.9647},{"date":"2022-12-02","close":55.9647},{"date":"2022-12-05","close":54.3906},{"date":"2022-12-06","close":52.9665},{"date":"2022-12-07","close":53.1747},{"date":"2022-12-08","close":53.3996},{"date":"2022-12-09","close":52.9249},{"date":"2022-12-12","close":54.9236},{"date":"2022-12-13","close":55.7648},{"date":"2022-12-14","close":55.4566},{"date":"2022-12-15","close":53.866},{"date":"2022-12-16","close":53.7077},{"date":"2022-12-19","close":52.775},{"date":"2022-12-20","close":52.8833},{"date":"2022-12-21","close":54.1408},{"date":"2022-12-22","close":53.3913},{"date":"2022-12-23","close":54.5989},{"date":"2022-12-27","close":55.0402},{"date":"2022-12-28","close":53.7244},{"date":"2022-12-29","close":54.9236},{"date":"2022-12-30","close":54.7154},{"date":"2023-01-03","close":53.2497},{"date":"2023-01-04","close":53.6661},{"date":"2023-01-05","close":53.9909},{"date":"2023-01-06","close":55.44},{"date":"2023-01-09","close":56.3727},{"date":"2023-01-10","close":57.7219},{"date":"2023-01-11","close":58.3715},{"date":"2023-01-12","close":59.071},{"date":"2023-01-13","close":58.9877},{"date":"2023-01-17","close":58.3965},{"date":"2023-01-18","close":57.1722},{"date":"2023-01-19","close":57.9634},{"date":"2023-01-20","close":58.055},{"date":"2023-01-23","close":58.0717},{"date":"2023-01-24","close":57.8884},{"date":"2023-01-25","close":57.497},{"date":"2023-01-26","close":57.9134},{"date":"2023-01-27","close":57.6221},{"date":"2023-01-30","close":56.8115},{"date":"2023-01-31","close":57.8248},{"date":"2023-02-01","close":57.6221},{"date":"2023-02-02","close":58.019},{"date":"2023-02-03","close":57.8923},{"date":"2023-02-06","close":57.5883},{"date":"2023-02-07","close":58.3398},{"date":"2023-02-08","close":58.0528},{"date":"2023-02-09","close":57.3941},{"date":"2023-02-10","close":58.6438},{"date":"2023-02-13","close":59.0238},{"date":"2023-02-14","close":58.914},{"date":"2023-02-15","close":58.8296},{"date":"2023-02-16","close":58.4243},{"date":"2023-02-17","close":56.7946},{"date":"2023-02-21","close":55.8404},{"date":"2023-02-22","close":56.0515},{"date":"2023-02-23","close":57.4026},{"date":"2023-02-24","close":57.0479},{"date":"2023-02-27","close":57.3688},{"date":"2023-02-28","close":55.2662},{"date":"2023-03-01","close":55.8657},{"date":"2023-03-02","close":56.2964},{"date":"2023-03-03","close":57.2928},{"date":"2023-03-06","close":57.9683},{"date":"2023-03-07","close":57.0141},{"date":"2023-03-08","close":56.651},{"date":"2023-03-09","close":55.4267},{"date":"2023-03-10","close":54.3796},{"date":"2023-03-13","close":53.7378},{"date":"2023-03-14","close":54.3627},{"date":"2023-03-15","close":51.4073},{"date":"2023-03-16","close":51.5255},{"date":"2023-03-17","close":50.2336},{"date":"2023-03-20","close":51.306},{"date":"2023-03-21","close":52.2432},{"date":"2023-03-22","close":50.85},{"date":"2023-03-23","close":49.5158},{"date":"2023-03-24","close":50.2251},{"date":"2023-03-27","close":51.2215},{"date":"2023-03-28","close":51.4917},{"date":"2023-03-29","close":52.3615},{"date":"2023-03-30","close":52.8006},{"date":"2023-03-31","close":53.6534},{"date":"2023-04-03","close":54.9369},{"date":"2023-04-04","close":54.92},{"date":"2023-04-05","close":55.7222},{"date":"2023-04-06","close":55.4689},{"date":"2023-04-10","close":55.7897},{"date":"2023-04-11","close":56.0937},{"date":"2023-04-12","close":55.9417},{"date":"2023-04-13","close":56.3808},{"date":"2023-04-14","close":56.6004},{"date":"2023-04-17","close":56.0769},{"date":"2023-04-18","close":56.3555},{"date":"2023-04-19","close":56.0262},{"date":"2023-04-20","close":55.7729},{"date":"2023-04-21","close":55.984},{"date":"2023-04-24","close":56.5666},{"date":"2023-04-25","close":55.3507},{"date":"2023-04-26","close":54.6498},{"date":"2023-04-27","close":55.1396},{"date":"2023-04-28","close":56.0522},{"date":"2023-05-01","close":56.0351},{"date":"2023-05-02","close":53.7642},{"date":"2023-05-03","close":53.8327},{"date":"2023-05-04","close":53.6699},{"date":"2023-05-05","close":55.281},{"date":"2023-05-08","close":54.4326},{"date":"2023-05-09","close":54.7239},{"date":"2023-05-10","close":54.1669},{"date":"2023-05-11","close":53.8413},{"date":"2023-05-12","close":54.604},{"date":"2023-05-15","close":49.6595},{"date":"2023-05-16","close":48.4855},{"date":"2023-05-17","close":49.0168},{"date":"2023-05-18","close":50.0279},{"date":"2023-05-19","close":50.1479},{"date":"2023-05-22","close":49.7794},{"date":"2023-05-23","close":50.165},{"date":"2023-05-24","close":50.165},{"date":"2023-05-25","close":49.3338},{"date":"2023-05-26","close":49.1024},{"date":"2023-05-30","close":49.1624},{"date":"2023-05-31","close":48.554},{"date":"2023-06-01","close":48.7682},{"date":"2023-06-02","close":50.3364},{"date":"2023-06-05","close":50.3193},{"date":"2023-06-06","close":50.8249},{"date":"2023-06-07","close":51.7846},{"date":"2023-06-08","close":52.0246},{"date":"2023-06-09","close":51.2791},{"date":"2023-06-12","close":51.2448},{"date":"2023-06-13","close":51.6561},{"date":"2023-06-14","close":51.7846},{"date":"2023-06-15","close":52.3674},{"date":"2023-06-16","close":52.2303},{"date":"2023-06-20","close":50.8335},{"date":"2023-06-21","close":50.6278},{"date":"2023-06-22","close":49.8651},{"date":"2023-06-23","close":49.4366},{"date":"2023-06-26","close":50.2165},{"date":"2023-06-27","close":50.9877},{"date":"2023-06-28","close":51.8618},{"date":"2023-06-29","close":52.693},{"date":"2023-06-30","close":52.8901},{"date":"2023-07-03","close":53.4728},{"date":"2023-07-05","close":52.7787},{"date":"2023-07-06","close":52.2217},{"date":"2023-07-07","close":53.2757},{"date":"2023-07-10","close":53.4728},{"date":"2023-07-11","close":54.2783},{"date":"2023-07-12","close":55.161},{"date":"2023-07-13","close":55.9751},{"date":"2023-07-14","close":54.6125},{"date":"2023-07-17","close":54.3383},{"date":"2023-07-18","close":55.1181},{"date":"2023-07-19","close":55.5037},{"date":"2023-07-20","close":56.4978},{"date":"2023-07-21","close":56.9777},{"date":"2023-07-24","close":57.629},{"date":"2023-07-25","close":57.8775},{"date":"2023-07-26","close":57.9289},{"date":"2023-07-27","close":57.3633},{"date":"2023-07-28","close":57.6032},{"date":"2023-07-31","close":58.2769},{"date":"2023-08-01","close":57.8945},{"date":"2023-08-02","close":56.9556},{"date":"2023-08-03","close":57.3381},{"date":"2023-08-04","close":56.7209},{"date":"2023-08-07","close":56.6775},{"date":"2023-08-08","close":55.7647},{"date":"2023-08-09","close":55.9386},{"date":"2023-08-10","close":56.634},{"date":"2023-08-11","close":57.5815},{"date":"2023-08-14","close":57.3294},{"date":"2023-08-15","close":56.8774},{"date":"2023-08-16","close":56.7122},{"date":"2023-08-17","close":56.7992},{"date":"2023-08-18","close":57.0252},{"date":"2023-08-21","close":56.7296},{"date":"2023-08-22","close":56.3819},{"date":"2023-08-23","close":56.2428},{"date":"2023-08-24","close":55.9646},{"date":"2023-08-25","close":56.4601},{"date":"2023-08-28","close":56.8339},{"date":"2023-08-29","close":56.7209},{"date":"2023-08-30","close":56.8774},{"date":"2023-08-31","close":56.6775},{"date":"2023-09-01","close":56.9817},{"date":"2023-09-05","close":57.0773},{"date":"2023-09-06","close":55.3301},{"date":"2023-09-07","close":55.9038},{"date":"2023-09-08","close":56.3037},{"date":"2023-09-11","close":56.095},{"date":"2023-09-12","close":57.6511},{"date":"2023-09-13","close":58.2422},{"date":"2023-09-14","close":59.5722},{"date":"2023-09-15","close":58.7116},{"date":"2023-09-18","close":59.2766},{"date":"2023-09-19","close":58.9202},{"date":"2023-09-20","close":58.2509},{"date":"2023-09-21","close":57.3642},{"date":"2023-09-22","close":57.5381},{"date":"2023-09-25","close":57.8423},{"date":"2023-09-26","close":56.0516},{"date":"2023-09-27","close":56.0777},{"date":"2023-09-28","close":56.408},{"date":"2023-09-29","close":55.1388},{"date":"2023-10-02","close":53.7653},{"date":"2023-10-03","close":53.8784},{"date":"2023-10-04","close":53.3307},{"date":"2023-10-05","close":54.2782},{"date":"2023-10-06","close":55.1997},{"date":"2023-10-09","close":57.3294},{"date":"2023-10-10","close":58.1205},{"date":"2023-10-11","close":58.642},{"date":"2023-10-12","close":59.1984},{"date":"2023-10-13","close":60.0851},{"date":"2023-10-16","close":60.9109},{"date":"2023-10-17","close":60.4241},{"date":"2023-10-18","close":59.6678},{"date":"2023-10-19","close":60.1633},{"date":"2023-10-20","close":58.7464},{"date":"2023-10-23","close":58.0162},{"date":"2023-10-24","close":57.8945},{"date":"2023-10-25","close":57.6076},{"date":"2023-10-26","close":57.6511},{"date":"2023-10-27","close":56.8861},{"date":"2023-10-30","close":57.0339},{"date":"2023-10-31","close":57.5146},{"date":"2023-11-01","close":56.9324},{"date":"2023-11-02","close":58.7937},{"date":"2023-11-03","close":58.9613},{"date":"2023-11-06","close":58.4673},{"date":"2023-11-07","close":57.0736},{"date":"2023-11-08","close":56.1297},{"date":"2023-11-09","close":56.3061},{"date":"2023-11-10","close":56.7736},{"date":"2023-11-13","close":57.0383},{"date":"2023-11-14","close":57.9822},{"date":"2023-11-15","close":58.3262},{"date":"2023-11-16","close":57.7969},{"date":"2023-11-17","close":58.7761},{"date":"2023-11-20","close":59.0054},{"date":"2023-11-21","close":59.0231},{"date":"2023-11-22","close":58.8025},{"date":"2023-11-24","close":59.3847},{"date":"2023-11-27","close":59.2877},{"date":"2023-11-28","close":59.0936},{"date":"2023-11-29","close":59.4465},{"date":"2023-11-30","close":60.7344},{"date":"2023-12-01","close":61.6342},{"date":"2023-12-04","close":61.9341},{"date":"2023-12-05","close":61.1137},{"date":"2023-12-06","close":60.3992},{"date":"2023-12-07","close":59.3406},{"date":"2023-12-08","close":60.1963},{"date":"2023-12-11","close":59.3053},{"date":"2023-12-12","close":58.2733},{"date":"2023-12-13","close":59.3759},{"date":"2023-12-14","close":60.5227},{"date":"2023-12-15","close":59.9228},{"date":"2023-12-18","close":60.2051},{"date":"2023-12-19","close":60.9902},{"date":"2023-12-20","close":60.3815},{"date":"2023-12-21","close":61.3342},{"date":"2023-12-22","close":61.89},{"date":"2023-12-26","close":62.7544},{"date":"2023-12-27","close":62.6133},{"date":"2023-12-28","close":62.2075},{"date":"2023-12-29","close":61.9429},{"date":"2024-01-02","close":62.6486},{"date":"2024-01-03","close":63.2837},{"date":"2024-01-04","close":62.5163},{"date":"2024-01-05","close":63.1514},{"date":"2024-01-08","close":62.8691},{"date":"2024-01-09","close":62.0929},{"date":"2024-01-10","close":62.5075},{"date":"2024-01-11","close":61.8547},{"date":"2024-01-12","close":62.3222},{"date":"2024-01-16","close":61.396},{"date":"2024-01-17","close":60.9196},{"date":"2024-01-18","close":62.8515},{"date":"2024-01-19","close":61.7841},{"date":"2024-01-22","close":61.2019},{"date":"2024-01-23","close":60.8491},{"date":"2024-01-24","close":60.7432},{"date":"2024-01-25","close":62.0047},{"date":"2024-01-26","close":62.137},{"date":"2024-01-29","close":62.3159},{"date":"2024-01-30","close":62.477},{"date":"2024-01-31","close":61.0633},{"date":"2024-02-01","close":61.2691},{"date":"2024-02-02","close":61.0991},{"date":"2024-02-05","close":60.9202},{"date":"2024-02-06","close":60.786},{"date":"2024-02-07","close":61.3228},{"date":"2024-02-08","close":61.7075},{"date":"2024-02-09","close":61.7701},{"date":"2024-02-12","close":62.8348},{"date":"2024-02-13","close":62.1638},{"date":"2024-02-14","close":61.8328},{"date":"2024-02-15","close":63.5774},{"date":"2024-02-16","close":64.4095},{"date":"2024-02-20","close":64.1411},{"date":"2024-02-21","close":65.6084},{"date":"2024-02-22","close":65.9573},{"date":"2024-02-23","close":65.2863},{"date":"2024-02-26","close":65.2326},{"date":"2024-02-27","close":66.5389},{"date":"2024-02-28","close":66.5389},{"date":"2024-02-29","close":67.2099},{"date":"2024-03-01","close":67.2189},{"date":"2024-03-04","close":68.4983},{"date":"2024-03-05","close":69.3572},{"date":"2024-03-06","close":69.4198},{"date":"2024-03-07","close":69.2856},{"date":"2024-03-08","close":69.0351},{"date":"2024-03-11","close":69.1514},{"date":"2024-03-12","close":69.4735},{"date":"2024-03-13","close":68.9993},{"date":"2024-03-14","close":68.9904},{"date":"2024-03-15","close":68.892},{"date":"2024-03-18","close":69.5988},{"date":"2024-03-19","close":70.1356},{"date":"2024-03-20","close":70.6187},{"date":"2024-03-21","close":71.1019},{"date":"2024-03-22","close":70.7082},{"date":"2024-03-25","close":70.9677},{"date":"2024-03-26","close":70.3861},{"date":"2024-03-27","close":71.2182},{"date":"2024-03-28","close":71.7282},{"date":"2024-04-01","close":71.3166},{"date":"2024-04-02","close":71.5761},{"date":"2024-04-03","close":71.7103},{"date":"2024-04-04","close":70.8782},{"date":"2024-04-05","close":71.2629},{"date":"2024-04-08","close":71.5582},{"date":"2024-04-09","close":71.4597},{"date":"2024-04-10","close":70.735},{"date":"2024-04-11","close":70.9855},{"date":"2024-04-12","close":70.4129},{"date":"2024-04-15","close":69.6524},{"date":"2024-04-16","close":68.9635},{"date":"2024-04-17","close":69.5004},{"date":"2024-04-18","close":69.6793},{"date":"2024-04-19","close":71.245},{"date":"2024-04-22","close":71.4955},{"date":"2024-04-23","close":71.8892},{"date":"2024-04-24","close":72.426},{"date":"2024-04-25","close":72.8107},{"date":"2024-04-26","close":72.5244},{"date":"2024-04-29","close":72.8465},{"date":"2024-04-30","close":71.66},{"date":"2024-05-01","close":69.6675},{"date":"2024-05-02","close":69.6946},{"date":"2024-05-03","close":69.9483},{"date":"2024-05-06","close":70.709},{"date":"2024-05-07","close":70.9808},{"date":"2024-05-08","close":71.6782},{"date":"2024-05-09","close":72.4842},{"date":"2024-05-10","close":72.5205},{"date":"2024-05-13","close":73.0005},{"date":"2024-05-14","close":73.9787},{"date":"2024-05-15","close":73.9153},{"date":"2024-05-16","close":74.4859},{"date":"2024-05-17","close":74.8391},{"date":"2024-05-20","close":74.9116},{"date":"2024-05-21","close":75.1833},{"date":"2024-05-22","close":73.9606},{"date":"2024-05-23","close":72.6292},{"date":"2024-05-24","close":73.2269},{"date":"2024-05-28","close":73.3266},{"date":"2024-05-29","close":72.0857},{"date":"2024-05-30","close":72.4027},{"date":"2024-05-31","close":73.3628},{"date":"2024-06-03","close":72.0405},{"date":"2024-06-04","close":71.5876},{"date":"2024-06-05","close":71.6963},{"date":"2024-06-06","close":71.5061},{"date":"2024-06-07","close":71.2344},{"date":"2024-06-10","close":72.4752},{"date":"2024-06-11","close":72.131},{"date":"2024-06-12","close":72.6292},{"date":"2024-06-13","close":71.334},{"date":"2024-06-14","close":70.7362},{"date":"2024-06-17","close":71.5966},{"date":"2024-06-18","close":72.5114},{"date":"2024-06-20","close":73.4081},{"date":"2024-06-21","close":72.3484},{"date":"2024-06-24","close":73.2632},{"date":"2024-06-25","close":73.3809},{"date":"2024-06-26","close":72.9371},{"date":"2024-06-27","close":73.1364},{"date":"2024-06-28","close":73.8609},{"date":"2024-07-01","close":74.0149},{"date":"2024-07-02","close":74.5674},{"date":"2024-07-03","close":74.9931},{"date":"2024-07-05","close":74.4949},{"date":"2024-07-08","close":74.2685},{"date":"2024-07-09","close":74.6489},{"date":"2024-07-10","close":74.5583},{"date":"2024-07-11","close":75.0836},{"date":"2024-07-12","close":76.6777},{"date":"2024-07-15","close":76.6958},{"date":"2024-07-16","close":77.04},{"date":"2024-07-17","close":77.3208},{"date":"2024-07-18","close":75.5727},{"date":"2024-07-19","close":75.5999},{"date":"2024-07-22","close":76.4694},{"date":"2024-07-23","close":75.3825},{"date":"2024-07-24","close":74.4134},{"date":"2024-07-25","close":73.7251},{"date":"2024-07-26","close":74.2866},{"date":"2024-07-29","close":74.4496},{"date":"2024-07-30","close":74.984},{"date":"2024-07-31","close":75.4731},{"date":"2024-08-01","close":75.2164},{"date":"2024-08-02","close":73.4841},{"date":"2024-08-05","close":72.0633},{"date":"2024-08-06","close":75.4548},{"date":"2024-08-07","close":76.133},{"date":"2024-08-08","close":78.2137},{"date":"2024-08-09","close":77.9113},{"date":"2024-08-12","close":78.0763},{"date":"2024-08-13","close":78.5895},{"date":"2024-08-14","close":79.1395},{"date":"2024-08-15","close":79.717},{"date":"2024-08-16","close":80.1661},{"date":"2024-08-19","close":81.0277},{"date":"2024-08-20","close":79.3687},{"date":"2024-08-21","close":79.772},{"date":"2024-08-22","close":80.2028},{"date":"2024-08-23","close":80.7252},{"date":"2024-08-26","close":81.211},{"date":"2024-08-27","close":81.0644},{"date":"2024-08-28","close":80.8536},{"date":"2024-08-29","close":82.6318},{"date":"2024-08-30","close":84.6575},{"date":"2024-09-03","close":84.5475},{"date":"2024-09-04","close":83.7042},{"date":"2024-09-05","close":84.1533},{"date":"2024-09-06","close":83.4659},{"date":"2024-09-09","close":84.3642},{"date":"2024-09-10","close":84.0708},{"date":"2024-09-11","close":82.7143},{"date":"2024-09-12","close":82.9526},{"date":"2024-09-13","close":83.75},{"date":"2024-09-16","close":85.8674},{"date":"2024-09-17","close":86.7656},{"date":"2024-09-18","close":86.069},{"date":"2024-09-19","close":85.9499},{"date":"2024-09-20","close":86.1332},{"date":"2024-09-23","close":87.3248},{"date":"2024-09-24","close":87.2881},{"date":"2024-09-25","close":86.7932},{"date":"2024-09-26","close":81.7152},{"date":"2024-09-27","close":82.7143},{"date":"2024-09-30","close":83.53},{"date":"2024-10-01","close":84.5841},{"date":"2024-10-02","close":85.6107},{"date":"2024-10-03","close":86.8115},{"date":"2024-10-04","close":87.2881},{"date":"2024-10-07","close":86.9306},{"date":"2024-10-08","close":85.794},{"date":"2024-10-09","close":86.8481},{"date":"2024-10-10","close":86.7932},{"date":"2024-10-11","close":88.553},{"date":"2024-10-14","close":89.3688},{"date":"2024-10-15","close":87.059},{"date":"2024-10-16","close":87.6731},{"date":"2024-10-17","close":88.3972},{"date":"2024-10-18","close":89.1213},{"date":"2024-10-21","close":88.7455},{"date":"2024-10-22","close":89.2496},{"date":"2024-10-23","close":88.6905},{"date":"2024-10-24","close":89.2955},{"date":"2024-10-25","close":88.5989},{"date":"2024-10-28","close":88.0122},{"date":"2024-10-29","close":87.5814},{"date":"2024-10-30","close":88.1406},{"date":"2024-10-31","close":88.8005},{"date":"2024-11-01","close":86.4576},{"date":"2024-11-04","close":88.569},{"date":"2024-11-05","close":91.3194},{"date":"2024-11-06","close":94.644},{"date":"2024-11-07","close":96.4406},{"date":"2024-11-08","close":99.2373},{"date":"2024-11-11","close":100.9783},{"date":"2024-11-12","close":99.8485},{"date":"2024-11-13","close":100.1726},{"date":"2024-11-14","close":99.904},{"date":"2024-11-15","close":101.6914},{"date":"2024-11-18","close":104.1917},{"date":"2024-11-19","close":104.7474},{"date":"2024-11-20","close":104.7937},{"date":"2024-11-21","close":108.1183},{"date":"2024-11-22","close":108.3961},{"date":"2024-11-25","close":103.2749},{"date":"2024-11-26","close":105.0622},{"date":"2024-11-27","close":104.2658},{"date":"2024-11-29","close":105.2011},{"date":"2024-12-02","close":102.2748},{"date":"2024-12-03","close":102.3396},{"date":"2024-12-04","close":100.7005},{"date":"2024-12-05","close":101.9784},{"date":"2024-12-06","close":100.9412},{"date":"2024-12-09","close":97.3481},{"date":"2024-12-10","close":96.6258},{"date":"2024-12-11","close":96.6165},{"date":"2024-12-12","close":96.7462},{"date":"2024-12-13","close":96.3387},{"date":"2024-12-16","close":95.2459},{"date":"2024-12-17","close":94.255},{"date":"2024-12-18","close":90.4211},{"date":"2024-12-19","close":90.4397},{"date":"2024-12-20","close":92.6807},{"date":"2024-12-23","close":93.5049},{"date":"2024-12-24","close":94.6347},{"date":"2024-12-26","close":93.7642},{"date":"2024-12-27","close":93.3753},{"date":"2024-12-30","close":93.329},{"date":"2024-12-31","close":92.9771},{"date":"2025-01-02","close":94.2458},{"date":"2025-01-03","close":95.2922},{"date":"2025-01-06","close":94.1069},{"date":"2025-01-07","close":94.0976},{"date":"2025-01-08","close":95.2459},{"date":"2025-01-10","close":94.2272},{"date":"2025-01-13","close":96.2924},{"date":"2025-01-14","close":98.2001},{"date":"2025-01-15","close":98.978},{"date":"2025-01-16","close":100.6264},{"date":"2025-01-17","close":100.9042},{"date":"2025-01-21","close":101.7284},{"date":"2025-01-22","close":98.4409},{"date":"2025-01-23","close":97.1351},{"date":"2025-01-24","close":96.8017},{"date":"2025-01-27","close":93.0234},{"date":"2025-01-28","close":93.1623},{"date":"2025-01-29","close":92.9585},{"date":"2025-01-30","close":92.4863},{"date":"2025-01-31","close":89.9859},{"date":"2025-02-03","close":91.3805},{"date":"2025-02-04","close":90.8095},{"date":"2025-02-05","close":91.6426},{"date":"2025-02-06","close":89.6864},{"date":"2025-02-07","close":89.677},{"date":"2025-02-10","close":92.3727},{"date":"2025-02-11","close":92.5973},{"date":"2025-02-12","close":91.3711},{"date":"2025-02-13","close":92.6347},{"date":"2025-02-14","close":91.5864},{"date":"2025-02-18","close":92.3258},{"date":"2025-02-19","close":92.85},{"date":"2025-02-20","close":92.3165},{"date":"2025-02-21","close":91.8204},{"date":"2025-02-24","close":91.8391},{"date":"2025-02-25","close":89.6395},{"date":"2025-02-26","close":89.6302},{"date":"2025-02-27","close":90.4539},{"date":"2025-02-28","close":93.9638},{"date":"2025-03-03","close":90.5662},{"date":"2025-03-04","close":87.7863},{"date":"2025-03-05","close":85.9892},{"date":"2025-03-06","close":83.9955},{"date":"2025-03-07","close":83.8364},{"date":"2025-03-10","close":85.568},{"date":"2025-03-11","close":86.6912},{"date":"2025-03-12","close":87.0188},{"date":"2025-03-13","close":87.5149},{"date":"2025-03-14","close":90.2573},{"date":"2025-03-17","close":92.1386},{"date":"2025-03-18","close":91.7362},{"date":"2025-03-19","close":93.6456},{"date":"2025-03-20","close":94.2072},{"date":"2025-03-21","close":92.981},{"date":"2025-03-24","close":95.7516},{"date":"2025-03-25","close":95.8264},{"date":"2025-03-26","close":94.7781},{"date":"2025-03-27","close":92.3633},{"date":"2025-03-28","close":92.1761},{"date":"2025-03-31","close":92.8687},{"date":"2025-04-01","close":93.1308},{"date":"2025-04-02","close":93.9451},{"date":"2025-04-03","close":86.7661},{"date":"2025-04-04","close":75.684},{"date":"2025-04-07","close":75.7308},{"date":"2025-04-08","close":73.6716},{"date":"2025-04-09","close":79.4279},{"date":"2025-04-10","close":76.0396},{"date":"2025-04-11","close":77.2751},{"date":"2025-04-14","close":78.0427},{"date":"2025-04-15","close":78.7727},{"date":"2025-04-16","close":79.3718},{"date":"2025-04-17","close":80.7102},{"date":"2025-04-21","close":76.5825},{"date":"2025-04-22","close":78.6698},{"date":"2025-04-23","close":79.2407},{"date":"2025-04-24","close":80.757},{"date":"2025-04-25","close":80.7851},{"date":"2025-04-28","close":82.2452},{"date":"2025-04-29","close":82.2359},{"date":"2025-04-30","close":76.9008},{"date":"2025-05-01","close":75.7495},{"date":"2025-05-02","close":77.4811},{"date":"2025-05-05","close":75.9646},{"date":"2025-05-06","close":75.1495},{"date":"2025-05-07","close":76.0594},{"date":"2025-05-08","close":77.955},{"date":"2025-05-09","close":78.0023},{"date":"2025-05-12","close":80.5993},{"date":"2025-05-13","close":81.9925},{"date":"2025-05-14","close":82.0873},{"date":"2025-05-15","close":81.5376},{"date":"2025-05-16","close":81.1964},{"date":"2025-05-19","close":80.3055},{"date":"2025-05-20","close":79.3387},{"date":"2025-05-21","close":77.5569},{"date":"2025-05-22","close":77.1209},{"date":"2025-05-23","close":76.9029},{"date":"2025-05-27","close":77.4716},{"date":"2025-05-28","close":76.3816},{"date":"2025-05-29","close":76.4669},{"date":"2025-05-30","close":76.6186},{"date":"2025-06-02","close":78.2014},{"date":"2025-06-03","close":78.8933},{"date":"2025-06-04","close":76.3153},{"date":"2025-06-05","close":76.9503},{"date":"2025-06-06","close":77.4526},{"date":"2025-06-09","close":76.884},{"date":"2025-06-10","close":77.4526},{"date":"2025-06-11","close":78.571},{"date":"2025-06-12","close":78.3341},{"date":"2025-06-13","close":79.3766},{"date":"2025-06-16","close":77.8602},{"date":"2025-06-17","close":77.1114},{"date":"2025-06-18","close":76.9314},{"date":"2025-06-20","close":78.0687},{"date":"2025-06-23","close":75.6803},{"date":"2025-06-24","close":76.3532},{"date":"2025-06-25","close":76.0025},{"date":"2025-06-26","close":77.0735},{"date":"2025-06-27","close":77.0072},{"date":"2025-06-30","close":77.3673},{"date":"2025-07-01","close":76.7607},{"date":"2025-07-02","close":77.8507},{"date":"2025-07-03","close":77.8507},{"date":"2025-07-07","close":75.9836},{"date":"2025-07-08","close":77.3389},{"date":"2025-07-09","close":76.9219},{"date":"2025-07-10","close":76.6849},{"date":"2025-07-11","close":77.0925},{"date":"2025-07-14","close":77.32},{"date":"2025-07-15","close":75.7656},{"date":"2025-07-16","close":75.0358},{"date":"2025-07-17","close":76.9977},{"date":"2025-07-18","close":78.9501},{"date":"2025-07-21","close":76.1826},{"date":"2025-07-22","close":76.5238},{"date":"2025-07-23","close":77.4052},{"date":"2025-07-24","close":77.7275},{"date":"2025-07-25","close":77.282},{"date":"2025-07-28","close":77.5379},{"date":"2025-07-29","close":78.1008},{"date":"2025-07-30","close":76.9031},{"date":"2025-07-31","close":76.8282},{"date":"2025-08-01","close":74.8727},{"date":"2025-08-04","close":75.6689},{"date":"2025-08-05","close":71.7542},{"date":"2025-08-06","close":71.3087},{"date":"2025-08-07","close":71.5456},{"date":"2025-08-08","close":70.5788},{"date":"2025-08-11","close":69.811},{"date":"2025-08-12","close":70.1902},{"date":"2025-08-13","close":71.4035},{"date":"2025-08-14","close":70.9011},{"date":"2025-08-15","close":70.0764},{"date":"2025-08-18","close":69.2328},{"date":"2025-08-19","close":69.6688},{"date":"2025-08-20","close":69.8395},{"date":"2025-08-21","close":70.1617},{"date":"2025-08-22","close":70.939},{"date":"2025-08-25","close":70.5504},{"date":"2025-08-26","close":70.5409},{"date":"2025-08-27","close":71.1665},{"date":"2025-08-28","close":71.9343},{"date":"2025-08-29","close":72.3987},{"date":"2025-09-02","close":70.7305},{"date":"2025-09-03","close":70.0196},{"date":"2025-09-04","close":70.503},{"date":"2025-09-05","close":68.8442},{"date":"2025-09-08","close":67.6404},{"date":"2025-09-09","close":68.0954},{"date":"2025-09-10","close":69.5267},{"date":"2025-09-11","close":69.4793},{"date":"2025-09-12","close":69.2423},{"date":"2025-09-15","close":68.8252},{"date":"2025-09-16","close":68.7968},{"date":"2025-09-17","close":69.0622},{"date":"2025-09-18","close":69.7447},{"date":"2025-09-19","close":67.8205},{"date":"2025-09-22","close":67.8868},{"date":"2025-09-23","close":68.8158},{"date":"2025-09-24","close":69.83},{"date":"2025-09-25","close":69.612},{"date":"2025-09-26","close":70.0385},{"date":"2025-09-29","close":69.2897},{"date":"2025-09-30","close":69.1665},{"date":"2025-10-01","close":69.1759},{"date":"2025-10-02","close":68.6925},{"date":"2025-10-03","close":69.0906},{"date":"2025-10-06","close":68.939},{"date":"2025-10-07","close":68.6736},{"date":"2025-10-08","close":68.6072},{"date":"2025-10-09","close":67.5361},{"date":"2025-10-10","close":65.4887},{"date":"2025-10-13","close":65.9437},{"date":"2025-10-14","close":65.9532},{"date":"2025-10-15","close":65.3276},{"date":"2025-10-16","close":63.7162},{"date":"2025-10-17","close":64.5408},{"date":"2025-10-20","close":64.9579},{"date":"2025-10-21","close":65.356},{"date":"2025-10-22","close":65.9626},{"date":"2025-10-23","close":66.1238},{"date":"2025-10-24","close":65.0337},{"date":"2025-10-27","close":65.6783},{"date":"2025-10-28","close":65.4982},{"date":"2025-10-29","close":63.6972},{"date":"2025-10-30","close":63.2422},{"date":"2025-10-31","close":63.5076},{"date":"2025-11-03","close":62.9294},{"date":"2025-11-04","close":61.9185},{"date":"2025-11-05","close":63.8056},{"date":"2025-11-06","close":65.2883},{"date":"2025-11-07","close":65.5868},{"date":"2025-11-10","close":65.375},{"date":"2025-11-11","close":66.5207},{"date":"2025-11-12","close":66.3378},{"date":"2025-11-13","close":66.8577},{"date":"2025-11-14","close":67.8687},{"date":"2025-11-17","close":66.2993},{"date":"2025-11-18","close":66.8481},{"date":"2025-11-19","close":66.8673},{"date":"2025-11-20","close":67.1273},{"date":"2025-11-21","close":67.9072},{"date":"2025-11-24","close":67.6183},{"date":"2025-11-25","close":68.2442},{"date":"2025-11-26","close":68.8507},{"date":"2025-11-28","close":70.112},{"date":"2025-12-01","close":70.94},{"date":"2025-12-02","close":70.3816},{"date":"2025-12-03","close":72.1051},{"date":"2025-12-04","close":73.3375},{"date":"2025-12-05","close":73.5011},{"date":"2025-12-08","close":72.1436},{"date":"2025-12-09","close":72.1724},{"date":"2025-12-10","close":71.0363},{"date":"2025-12-11","close":70.8823},{"date":"2025-12-12","close":70.8534},{"date":"2025-12-15","close":70.1217},{"date":"2025-12-16","close":68.4849},{"date":"2025-12-17","close":70.3335},{"date":"2025-12-18","close":69.024},{"date":"2025-12-19","close":69.0048},{"date":"2025-12-22","close":70.112},{"date":"2025-12-23","close":70.7282},{"date":"2025-12-24","close":70.5164},{"date":"2025-12-26","close":70.1409},{"date":"2025-12-29","close":70.9208},{"date":"2025-12-30","close":71.0748},{"date":"2025-12-31","close":70.7667},{"date":"2026-01-02","close":71.5755},{"date":"2026-01-05","close":70.9112},{"date":"2026-01-06","close":68.2345},{"date":"2026-01-07","close":68.0901},{"date":"2026-01-08","close":69.6402},{"date":"2026-01-09","close":69.9965},{"date":"2026-01-12","close":69.7943},{"date":"2026-01-13","close":71.4889},{"date":"2026-01-14","close":73.0294},{"date":"2026-01-15","close":70.6223},{"date":"2026-01-16","close":71.6333},{"date":"2026-01-20","close":71.3059},{"date":"2026-01-21","close":73.0005},{"date":"2026-01-22","close":75.6386},{"date":"2026-01-23","close":75.0994},{"date":"2026-01-26","close":74.618},{"date":"2026-01-27","close":74.8491},{"date":"2026-01-28","close":76.3125},{"date":"2026-01-29","close":75.6386},{"date":"2026-01-30","close":76.2451},{"date":"2026-02-02","close":73.5493},{"date":"2026-02-03","close":76.4299},{"date":"2026-02-04","close":78.4513},{"date":"2026-02-05","close":78.5684},{"date":"2026-02-06","close":79.916},{"date":"2026-02-09","close":81.1757},{"date":"2026-02-10","close":81.4979},{"date":"2026-02-11","close":82.904},{"date":"2026-02-12","close":82.6111},{"date":"2026-02-13","close":84.0856},{"date":"2026-02-17","close":83.5974},{"date":"2026-02-18","close":84.7496},{"date":"2026-02-19","close":84.8375},{"date":"2026-02-20","close":85.2769},{"date":"2026-02-23","close":85.2769},{"date":"2026-02-24","close":80.9413},{"date":"2026-02-25","close":80.3456},{"date":"2026-02-26","close":82.0447},{"date":"2026-02-27","close":80.8241},{"date":"2026-03-02","close":84.0954},{"date":"2026-03-03","close":82.7869},{"date":"2026-03-04","close":82.7673},{"date":"2026-03-05","close":83.5876},{"date":"2026-03-06","close":84.8863},{"date":"2026-03-09","close":83.9391},{"date":"2026-03-10","close":82.6892},{"date":"2026-03-11","close":83.7438},{"date":"2026-03-12","close":82.9333},{"date":"2026-03-13","close":83.3532},{"date":"2026-03-16","close":83.3142},{"date":"2026-03-17","close":84.525},{"date":"2026-03-18","close":84.1637},{"date":"2026-03-19","close":86.312},{"date":"2026-03-20","close":87.1127},{"date":"2026-03-23","close":87.806},{"date":"2026-03-24","close":88.8021},{"date":"2026-03-25","close":89.9543},{"date":"2026-03-26","close":91.3702},{"date":"2026-03-27","close":91.7511},{"date":"2026-03-30","close":90.7746},{"date":"2026-03-31","close":88.265},{"date":"2026-04-01","close":85.3062},{"date":"2026-04-02","close":86.2241},{"date":"2026-04-06","close":86.4194},{"date":"2026-04-07","close":88.4993},{"date":"2026-04-08","close":84.7301},{"date":"2026-04-09","close":84.154},{"date":"2026-04-10","close":84.1833},{"date":"2026-04-13","close":83.3239},{"date":"2026-04-14","close":82.8455},{"date":"2026-04-15","close":82.1229},{"date":"2026-04-16","close":83.2068},{"date":"2026-04-17","close":81.5467},{"date":"2026-04-20","close":81.8104},{"date":"2026-04-21","close":82.699},{"date":"2026-04-22","close":84.0368},{"date":"2026-04-23","close":85.1597},{"date":"2026-04-24","close":85.4429},{"date":"2026-04-27","close":85.687},{"date":"2026-04-28","close":87.6791},{"date":"2026-04-29","close":87.2201},{"date":"2026-04-30","close":90.2863},{"date":"2026-05-01","close":88.2357},{"date":"2026-05-04","close":89.5442},{"date":"2026-05-05","close":88.9415},{"date":"2026-05-06","close":84.5744},{"date":"2026-05-07","close":84.8412},{"date":"2026-05-08","close":84.1397},{"date":"2026-05-11","close":86.7382},{"date":"2026-05-12","close":87.3705},{"date":"2026-05-13","close":87.7262},{"date":"2026-05-14","close":89.9394},{"date":"2026-05-15","close":91.2139},{"date":"2026-05-18","close":92.6367},{"date":"2026-05-19","close":94.099},{"date":"2026-05-20","close":91.046},{"date":"2026-05-21","close":91.5103},{"date":"2026-05-22","close":92.9035},{"date":"2026-05-26","close":89.3565},{"date":"2026-05-27","close":87.1532},{"date":"2026-05-28","close":85.9774},{"date":"2026-05-29","close":82.9343},{"date":"2026-06-01","close":83.9322},{"date":"2026-06-02","close":85.681},{"date":"2026-06-03","close":85.7107},{"date":"2026-06-04","close":87.8843},{"date":"2026-06-05","close":87.1927},{"date":"2026-06-08","close":87.0939},{"date":"2026-06-09","close":86.7382},{"date":"2026-06-10","close":89.4849},{"date":"2026-06-11","close":88.1313},{"date":"2026-06-12","close":89.5047},{"date":"2026-06-15","close":86.4023},{"date":"2026-06-16","close":85.2759},{"date":"2026-06-17","close":84.5547},{"date":"2026-06-18","close":84.0113},{"date":"2026-06-22","close":85.2562},{"date":"2026-06-23","close":87.005},{"date":"2026-06-24","close":86.264},{"date":"2026-06-25","close":88.4475},{"date":"2026-06-26","close":88.1511},{"date":"2026-06-29","close":87.6669},{"date":"2026-06-30","close":85.8984},{"date":"2026-07-01","close":84.7029},{"date":"2026-07-02","close":86.7777},{"date":"2026-07-06","close":86.3825},{"date":"2026-07-07","close":89.5837},{"date":"2026-07-08","close":90.0678},{"date":"2026-07-09","close":88.4277},{"date":"2026-07-10","close":88.8427},{"date":"2026-07-13","close":91.0855},{"date":"2026-07-14","close":90.799},{"date":"2026-07-15","close":89.9394},{"date":"2026-07-16","close":91.8858},{"date":"2026-07-17","close":92.3996},{"date":"2026-07-20","close":92.4391},{"date":"2026-07-21","close":90.7298},{"date":"2026-07-22","close":90.6508},{"date":"2026-07-23","close":92.113},{"date":"2026-07-24","close":92.0439},{"date":"2026-07-27","close":88.3882},{"date":"2026-07-28","close":87.7361},{"date":"2026-07-29","close":88.9217},{"date":"2026-07-30","close":88.0029},{"date":"2026-07-31","close":89.722},{"date":"2026-08-03","close":88.24},{"date":"2026-08-04","close":87.65},{"date":"2026-08-05","close":87.24},{"date":"2026-08-06","close":87.93},{"date":"2026-08-07","close":86.42},{"date":"2026-08-10","close":90.34},{"date":"2026-08-11","close":91.52},{"date":"2026-08-12","close":92.47},{"date":"2026-08-13","close":92.64},{"date":"2026-08-14","close":94.99},{"date":"2026-08-17","close":95.32},{"date":"2026-08-18","close":97.07},{"date":"2026-08-19","close":96.01},{"date":"2026-08-20","close":94.6},{"date":"2026-08-21","close":93.33},{"date":"2026-08-24","close":93.02},{"date":"2026-08-25","close":91.7},{"date":"2026-08-26","close":94.9},{"date":"2026-08-27","close":94.72},{"date":"2026-08-28","close":94.76},{"date":"2026-08-31","close":96.01},{"date":"2026-09-01","close":95.69},{"date":"2026-09-02","close":96.01},{"date":"2026-09-03","close":95.75},{"date":"2026-09-04","close":95.43},{"date":"2026-09-08","close":97.51},{"date":"2026-09-09","close":95.82},{"date":"2026-09-10","close":95.72},{"date":"2026-09-11","close":96.62},{"date":"2026-09-14","close":96.97},{"date":"2026-09-15","close":94.72},{"date":"2026-09-16","close":92.7},{"date":"2026-09-17","close":93.22},{"date":"2026-09-18","close":93.46},{"date":"2026-09-21","close":91.8},{"date":"2026-09-22","close":90.09},{"date":"2026-09-23","close":90.54},{"date":"2026-09-24","close":91.18},{"date":"2026-09-25","close":88.63},{"date":"2026-09-28","close":88.62},{"date":"2026-09-29","close":86.86},{"date":"2026-09-30","close":85.27},{"date":"2026-10-01","close":87.16},{"date":"2026-10-02","close":87.88},{"date":"2026-10-05","close":88.58},{"date":"2026-10-06","close":89.23},{"date":"2026-10-07","close":88.05},{"date":"2026-10-08","close":90.29},{"date":"2026-10-09","close":89.8},{"date":"2026-10-12","close":92.02},{"date":"2026-10-13","close":93.38},{"date":"2026-10-14","close":91.97},{"date":"2026-10-15","close":90.65},{"date":"2026-10-16","close":93.31},{"date":"2026-10-19","close":92.42},{"date":"2026-10-20","close":92.85},{"date":"2026-10-21","close":93.12},{"date":"2026-10-22","close":93.91}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":93.9,"low_30d":84.15,"support":85.64,"high_30d":99.038,"change_1d":0.8,"change_7d":0.6,"change_30d":-2.8,"resistance":97.55,"position_in_range":65.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.52,"per":18.1,"quarter":"2024-Q2"},{"pbr":2.82,"per":18.42,"quarter":"2024-Q3"},{"pbr":3.11,"per":18.57,"quarter":"2024-Q4"},{"pbr":2.47,"per":18.47,"quarter":"2025-Q1"},{"pbr":2.02,"per":15.08,"quarter":"2025-Q2"},{"pbr":1.78,"per":12.71,"quarter":"2025-Q3"},{"pbr":1.79,"per":13.06,"quarter":"2025-Q4"},{"pbr":2.25,"per":15.54,"quarter":"2026-Q1"},{"pbr":2.13,"per":14.63,"quarter":"2026-Q2"},{"pbr":2.65,"per":16.0,"quarter":"현재"}],"timeline":[{"close":73.8609,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":83.53,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":92.9771,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":92.8687,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":77.3673,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":69.1665,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":70.7667,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":88.265,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":85.8984,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.32,"pbr_5y_low":1.78,"per_5y_avg":16.06,"per_5y_low":12.71,"current_pbr":2.65,"current_per":16.0,"pbr_5y_high":3.11,"per_5y_high":18.57,"pbr_5y_median":2.25,"per_5y_median":15.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"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":["전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas Midstream"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +25.3%"},"momentum":{"grade":"C","reason":"RSI 68"},"valuation":{"grade":"C","reason":"PER 16.0x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"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":1.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.21,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.0,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.44,"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":1.34,"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":14.15,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.29,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.52,"per":18.1,"close":73.8609,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.82,"per":18.42,"close":83.53,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.11,"per":18.57,"close":92.9771,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.47,"per":18.47,"close":92.8687,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.02,"per":15.08,"close":77.3673,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.78,"per":12.71,"close":69.1665,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.79,"per":13.06,"close":70.7667,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.25,"per":15.54,"close":88.265,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.13,"per":14.63,"close":85.8984,"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":"16.0배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.2%"}],"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":1.53,"pbr":null,"per":null,"roa":0.014092109294081607,"roe":0.042115359462876575,"revenue":12049000000.0,"market_cap":null,"net_income":966000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14150551913021828,"total_assets":68549000000.0,"total_equity":22937000000.0,"profit_margin":0.08017262843389493,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1593000000.0,"operating_margin":0.13221014192049133},{"eps":1.3,"pbr":2.391,"per":15.65,"roa":0.011348474407284138,"roe":0.03462002952095541,"revenue":9618000000.0,"market_cap":53451792000.0,"net_income":774000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.26668746101060514,"total_assets":68203000000.0,"total_equity":22357000000.0,"profit_margin":0.08047411104179664,"dividend_yield":4.88,"fiscal_quarter":"Q1","operating_income":1428000000.0,"operating_margin":0.14847161572052403},{"eps":1.55,"pbr":null,"per":null,"roa":0.01469065590252247,"roe":0.0435401378696909,"revenue":9065000000.0,"market_cap":null,"net_income":979000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2944291230005516,"total_assets":66641000000.0,"total_equity":22485000000.0,"profit_margin":0.10799779371207943,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2694000000.0,"operating_margin":0.2971869829012686},{"eps":1.49,"pbr":null,"per":null,"roa":0.01409571274168368,"roe":0.04252524795072687,"revenue":8634000000.0,"market_cap":null,"net_income":939000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1916840398424832,"total_assets":66616000000.0,"total_equity":22081000000.0,"profit_margin":0.10875608061153579,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1558000000.0,"operating_margin":0.18044938614778783},{"eps":1.34,"pbr":null,"per":null,"roa":0.013033909862996714,"roe":0.03852496564360971,"revenue":7887000000.0,"market_cap":null,"net_income":841000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19538481044757194,"total_assets":64524000000.0,"total_equity":21830000000.0,"profit_margin":0.10663116520857106,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1453000000.0,"operating_margin":0.18422720933181183},{"eps":1.04,"pbr":null,"per":null,"roa":0.009896830213342048,"roe":0.029769706047556636,"revenue":8043000000.0,"market_cap":null,"net_income":636000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16822081312942933,"total_assets":64263000000.0,"total_equity":21364000000.0,"profit_margin":0.07907497202536368,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1262000000.0,"operating_margin":0.1569066268805172},{"eps":1.57,"pbr":null,"per":null,"roa":0.014406343161279245,"roe":0.05417938483212022,"revenue":7000000000.0,"market_cap":null,"net_income":923000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.30857142857142855,"total_assets":64069000000.0,"total_equity":17036000000.0,"profit_margin":0.13185714285714287,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1568000000.0,"operating_margin":0.224},{"eps":1.18,"pbr":null,"per":null,"roa":0.013574926542605288,"roe":0.04103748445549831,"revenue":5023000000.0,"market_cap":null,"net_income":693000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24089189727254628,"total_assets":51050000000.0,"total_equity":16887000000.0,"profit_margin":0.1379653593470038,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1138000000.0,"operating_margin":0.22655783396376666},{"eps":1.2380306797081115,"pbr":null,"per":null,"roa":0.017514314584035028,"roe":0.04668142916990843,"revenue":4894000000.0,"market_cap":null,"net_income":780000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.25561912545974663,"total_assets":44535000000.0,"total_equity":16709000000.0,"profit_margin":0.15937883122190438,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1229000000.0,"operating_margin":0.2511238250919493},{"eps":1.0196821519851589,"pbr":null,"per":null,"roa":0.014395134039198017,"roe":0.03885679537853451,"revenue":4781000000.0,"market_cap":null,"net_income":639000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23928048525413093,"total_assets":44390000000.0,"total_equity":16445000000.0,"profit_margin":0.13365404727044553,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1064000000.0,"operating_margin":0.2225475841874085},{"eps":1.0978737411045216,"pbr":null,"per":null,"roa":0.015542402747029322,"roe":0.04173744236835719,"revenue":5183000000.0,"market_cap":null,"net_income":688000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.25159174223422726,"total_assets":44266000000.0,"total_equity":16484000000.0,"profit_margin":0.1327416554119236,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1240000000.0,"operating_margin":0.23924368126567624},{"eps":0.7244690093916466,"pbr":null,"per":null,"roa":0.010332506429367987,"roe":0.027854469599361924,"revenue":4158000000.0,"market_cap":null,"net_income":454000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2065897065897066,"total_assets":43939000000.0,"total_equity":16299000000.0,"profit_margin":0.1091871091871092,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":816000000.0,"operating_margin":0.19624819624819625}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.0801,"per":18.1,"date":"2024-06","close":73.86,"source":"reported"},{"eps":4.0801,"per":18.5,"date":"2024-07","close":75.47,"source":"reported"},{"eps":4.0801,"per":20.75,"date":"2024-08","close":84.66,"source":"reported"},{"eps":4.5356,"per":18.42,"date":"2024-09","close":83.53,"source":"reported"},{"eps":4.5356,"per":19.58,"date":"2024-10","close":88.8,"source":"reported"},{"eps":4.5356,"per":23.19,"date":"2024-11","close":105.2,"source":"reported"},{"eps":5.0077,"per":18.57,"date":"2024-12","close":92.98,"source":"reported"},{"eps":5.0077,"per":17.97,"date":"2025-01","close":89.99,"source":"reported"},{"eps":5.0077,"per":18.76,"date":"2025-02","close":93.96,"source":"reported"},{"eps":5.028,"per":18.47,"date":"2025-03","close":92.87,"source":"reported"},{"eps":5.028,"per":15.29,"date":"2025-04","close":76.9,"source":"reported"},{"eps":5.028,"per":15.24,"date":"2025-05","close":76.62,"source":"reported"},{"eps":5.13,"per":15.08,"date":"2025-06","close":77.37,"source":"reported"},{"eps":5.13,"per":14.98,"date":"2025-07","close":76.83,"source":"reported"},{"eps":5.13,"per":14.11,"date":"2025-08","close":72.4,"source":"reported"},{"eps":5.44,"per":12.71,"date":"2025-09","close":69.17,"source":"reported"},{"eps":5.44,"per":11.67,"date":"2025-10","close":63.51,"source":"reported"},{"eps":5.44,"per":12.89,"date":"2025-11","close":70.11,"source":"reported"},{"eps":5.42,"per":13.06,"date":"2025-12","close":70.77,"source":"reported"},{"eps":5.42,"per":14.07,"date":"2026-01","close":76.25,"source":"reported"},{"eps":5.42,"per":14.91,"date":"2026-02","close":80.82,"source":"reported"},{"eps":5.68,"per":15.54,"date":"2026-03","close":88.27,"source":"reported"},{"eps":5.68,"per":15.9,"date":"2026-04","close":90.29,"source":"reported"},{"eps":5.68,"per":14.6,"date":"2026-05","close":82.93,"source":"reported"},{"eps":5.87,"per":14.63,"date":"2026-06","close":85.9,"source":"reported"},{"eps":5.87,"per":15.28,"date":"2026-07","close":89.72,"source":"reported"},{"eps":5.87,"per":16.36,"date":"2026-08","close":96.01,"source":"reported"},{"eps":5.87,"per":14.53,"date":"2026-09","close":85.27,"source":"reported"},{"eps":5.87,"per":16.0,"date":"2026-10","close":93.91,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.18,"std":2.58,"count":29,"current":16.0,"lower_1sd":13.6,"upper_1sd":18.76},"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":"ONEOK, Inc.","phase":"above-fold","symbol_resolved":true}