{"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":"2026-10-23T10:02:53.451455+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.3,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","unit":"%","value":16.4,"direction":"higher_better","percentile":81}],"summary":"매출 +10.3%","percentile":78},"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":65.4,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.6,"direction":"higher_better","percentile":72}],"summary":"RSI 65","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":37.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":66.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.0x","percentile":60}},"signals":[],"summary":"Philip Morris International Inc.(PM)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 3144.70억. 현재가 $201.77, 전일 대비 +2.2%, 30일 +5.6%. PER 24.9배. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.21,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.21%","value_pct":3.21},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":80.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null}],"summary":"배당성향 80%로 적정","percentile":38},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.21},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":2.903092369617241,"grade":"A","trend":"상승","atr_14":5.884092857142861,"rsi_14":65.36396821988404,"sma_20":196.55300000000003,"sma_60":191.63866666666667,"comment":"상승 추세, RSI 65","analysis":"RSI(14) 65.4로 강세 구간입니다. MACD(2.90)가 시그널선(2.77)을 상회합니다(골든크로스). 현재가가 SMA20(197)과 SMA60(192) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 185~208 (현재 위치 73%).","bb_lower":185.23355814096828,"bb_upper":207.87244185903177,"macd_signal":2.7656566666180695},"change_pct":2.17,"chart_data":[{"date":"2024-10-23","open":122.05,"high":123.4,"low":121.16,"close":123.4,"volume":6993400,"rsi_14":86.95,"sma_20":117.9,"sma_60":116.73,"sma_120":106.58},{"date":"2024-10-24","open":123.85,"high":124.81,"low":123.33,"close":124.7,"volume":5378900,"rsi_14":87.79,"sma_20":119.19,"sma_60":117.04,"sma_120":106.88},{"date":"2024-10-25","open":124.9,"high":125.14,"low":121.67,"close":121.94,"volume":3888300,"rsi_14":73.79,"sma_20":120.13,"sma_60":117.22,"sma_120":107.16},{"date":"2024-10-28","open":121.73,"high":122.58,"low":120.89,"close":122.54,"volume":5525900,"rsi_14":77.64,"sma_20":121.13,"sma_60":117.41,"sma_120":107.44},{"date":"2024-10-29","open":122.36,"high":124.07,"low":122.19,"close":123.55,"volume":5500500,"rsi_14":78.77,"sma_20":122.21,"sma_60":117.72,"sma_120":107.73},{"date":"2024-10-30","open":123.55,"high":124.23,"low":123.01,"close":124.06,"volume":4385800,"rsi_14":84.55,"sma_20":123.29,"sma_60":118.12,"sma_120":108.01},{"date":"2024-10-31","open":124.19,"high":125.97,"low":123.83,"close":124.61,"volume":5666600,"rsi_14":59.0,"sma_20":124.5,"sma_60":118.58,"sma_120":108.3},{"date":"2024-11-01","open":124.57,"high":125.14,"low":122.38,"close":122.68,"volume":5833200,"rsi_14":45.88,"sma_20":125.51,"sma_60":118.94,"sma_120":108.57},{"date":"2024-11-04","open":123.23,"high":123.61,"low":121.77,"close":122.38,"volume":3916000,"rsi_14":34.85,"sma_20":126.6,"sma_60":119.28,"sma_120":108.83},{"date":"2024-11-05","open":122.76,"high":124.26,"low":122.33,"close":124.13,"volume":3333500,"rsi_14":66.48,"sma_20":126.68,"sma_60":119.68,"sma_120":109.1},{"date":"2024-11-06","open":124.87,"high":124.87,"low":117.51,"close":117.67,"volume":10222800,"rsi_14":30.5,"sma_20":126.09,"sma_60":119.84,"sma_120":109.32},{"date":"2024-11-07","open":118.82,"high":119.16,"low":116.14,"close":116.23,"volume":10545500,"rsi_14":21.71,"sma_20":125.22,"sma_60":119.93,"sma_120":109.53},{"date":"2024-11-08","open":116.86,"high":119.09,"low":116.03,"close":118.54,"volume":6364900,"rsi_14":31.29,"sma_20":124.87,"sma_60":120.11,"sma_120":109.77},{"date":"2024-11-11","open":118.22,"high":119.23,"low":117.19,"close":117.33,"volume":5101500,"rsi_14":26.36,"sma_20":124.34,"sma_60":120.23,"sma_120":109.98},{"date":"2024-11-12","open":118.15,"high":118.22,"low":116.3,"close":116.65,"volume":3837100,"rsi_14":28.67,"sma_20":123.63,"sma_60":120.34,"sma_120":110.19},{"date":"2024-11-13","open":117.24,"high":118.71,"low":116.64,"close":117.6,"volume":4935800,"rsi_14":33.86,"sma_20":122.97,"sma_60":120.52,"sma_120":110.41},{"date":"2024-11-14","open":116.44,"high":120.53,"low":116.28,"close":120.38,"volume":6851800,"rsi_14":38.17,"sma_20":122.53,"sma_60":120.84,"sma_120":110.66},{"date":"2024-11-15","open":120.56,"high":122.21,"low":120.51,"close":120.75,"volume":9066000,"rsi_14":65.8,"sma_20":122.33,"sma_60":121.14,"sma_120":110.91},{"date":"2024-11-18","open":121.75,"high":123.91,"low":120.96,"close":123.69,"volume":4906900,"rsi_14":83.14,"sma_20":122.47,"sma_60":121.56,"sma_120":111.18},{"date":"2024-11-19","open":123.22,"high":123.41,"low":120.93,"close":121.64,"volume":5482600,"rsi_14":64.1,"sma_20":122.21,"sma_60":121.9,"sma_120":111.45},{"date":"2024-11-20","open":121.72,"high":123.24,"low":120.95,"close":122.44,"volume":4172700,"rsi_14":74.16,"sma_20":122.7,"sma_60":122.23,"sma_120":111.7},{"date":"2024-11-21","open":122.54,"high":124.06,"low":122.46,"close":123.21,"volume":3605100,"rsi_14":80.79,"sma_20":123.42,"sma_60":122.61,"sma_120":111.94},{"date":"2024-11-22","open":123.71,"high":123.77,"low":121.91,"close":122.06,"volume":4108200,"rsi_14":70.56,"sma_20":123.78,"sma_60":122.93,"sma_120":112.18},{"date":"2024-11-25","open":122.7,"high":123.11,"low":121.28,"close":122.74,"volume":4364100,"rsi_14":63.48,"sma_20":124.33,"sma_60":123.27,"sma_120":112.41},{"date":"2024-11-26","open":122.76,"high":124.83,"low":122.57,"close":124.21,"volume":3462700,"rsi_14":67.59,"sma_20":125.11,"sma_60":123.65,"sma_120":112.65},{"date":"2024-11-27","open":124.47,"high":125.29,"low":123.7,"close":123.78,"volume":4054100,"rsi_14":50.64,"sma_20":125.75,"sma_60":124.0,"sma_120":112.9},{"date":"2024-11-29","open":123.61,"high":125.12,"low":123.42,"close":124.95,"volume":3255600,"rsi_14":75.58,"sma_20":126.21,"sma_60":124.42,"sma_120":113.16},{"date":"2024-12-02","open":124.41,"high":124.69,"low":122.79,"close":123.03,"volume":4136400,"rsi_14":53.9,"sma_20":126.45,"sma_60":124.76,"sma_120":113.39},{"date":"2024-12-03","open":123.66,"high":123.9,"low":121.41,"close":121.78,"volume":4739400,"rsi_14":41.14,"sma_20":126.25,"sma_60":125.11,"sma_120":113.63},{"date":"2024-12-04","open":122.41,"high":122.87,"low":121.06,"close":122.52,"volume":4661200,"rsi_14":53.01,"sma_20":126.3,"sma_60":125.09,"sma_120":113.88},{"date":"2024-12-05","open":123.29,"high":125.08,"low":122.98,"close":124.41,"volume":4186300,"rsi_14":59.43,"sma_20":126.55,"sma_60":125.11,"sma_120":114.14},{"date":"2024-12-06","open":124.14,"high":124.14,"low":122.46,"close":122.6,"volume":4212500,"rsi_14":41.22,"sma_20":126.51,"sma_60":125.08,"sma_120":114.39},{"date":"2024-12-09","open":122.36,"high":123.08,"low":120.11,"close":120.86,"volume":4759500,"rsi_14":36.1,"sma_20":126.42,"sma_60":125.02,"sma_120":114.63},{"date":"2024-12-10","open":120.16,"high":121.6,"low":119.94,"close":121.12,"volume":3790900,"rsi_14":30.04,"sma_20":126.28,"sma_60":124.98,"sma_120":114.87},{"date":"2024-12-11","open":121.64,"high":121.84,"low":118.63,"close":119.09,"volume":10141600,"rsi_14":29.69,"sma_20":125.93,"sma_60":124.88,"sma_120":115.1},{"date":"2024-12-12","open":119.94,"high":120.2,"low":118.66,"close":119.26,"volume":5144700,"rsi_14":35.36,"sma_20":125.43,"sma_60":124.72,"sma_120":115.31},{"date":"2024-12-13","open":118.61,"high":120.01,"low":118.4,"close":118.9,"volume":3233100,"rsi_14":28.02,"sma_20":124.89,"sma_60":124.54,"sma_120":115.52},{"date":"2024-12-16","open":119.32,"high":119.7,"low":118.16,"close":118.26,"volume":5439100,"rsi_14":6.04,"sma_20":124.34,"sma_60":124.37,"sma_120":115.72},{"date":"2024-12-17","open":117.69,"high":118.84,"low":117.64,"close":118.36,"volume":5275900,"rsi_14":9.79,"sma_20":123.92,"sma_60":124.22,"sma_120":115.92},{"date":"2024-12-18","open":117.66,"high":118.17,"low":116.87,"close":116.96,"volume":4719800,"rsi_14":10.46,"sma_20":123.45,"sma_60":124.03,"sma_120":116.12},{"date":"2024-12-19","open":116.8,"high":117.09,"low":114.6,"close":114.72,"volume":6985400,"rsi_14":3.8,"sma_20":122.67,"sma_60":123.86,"sma_120":116.3},{"date":"2024-12-20","open":115.03,"high":117.16,"low":114.76,"close":116.65,"volume":10267400,"rsi_14":32.09,"sma_20":121.56,"sma_60":123.82,"sma_120":116.49},{"date":"2024-12-23","open":116.18,"high":116.42,"low":114.62,"close":116.23,"volume":3697100,"rsi_14":28.59,"sma_20":121.32,"sma_60":123.78,"sma_120":116.68},{"date":"2024-12-24","open":115.95,"high":116.53,"low":115.09,"close":115.42,"volume":2806600,"rsi_14":26.84,"sma_20":120.79,"sma_60":123.71,"sma_120":116.85},{"date":"2024-12-26","open":115.35,"high":116.14,"low":115.07,"close":115.56,"volume":2425600,"rsi_14":30.76,"sma_20":120.32,"sma_60":123.66,"sma_120":117.03},{"date":"2024-12-27","open":115.5,"high":115.81,"low":114.79,"close":115.31,"volume":3923500,"rsi_14":28.8,"sma_20":119.94,"sma_60":123.6,"sma_120":117.2},{"date":"2024-12-30","open":114.95,"high":115.08,"low":113.3,"close":113.94,"volume":3336400,"rsi_14":28.93,"sma_20":119.48,"sma_60":123.45,"sma_120":117.36},{"date":"2024-12-31","open":114.35,"high":114.72,"low":113.89,"close":114.27,"volume":4397800,"rsi_14":45.66,"sma_20":119.02,"sma_60":123.23,"sma_120":117.51},{"date":"2025-01-02","open":115.21,"high":115.97,"low":114.17,"close":114.98,"volume":3388700,"rsi_14":29.28,"sma_20":118.64,"sma_60":122.97,"sma_120":117.65},{"date":"2025-01-03","open":115.37,"high":116.14,"low":115.02,"close":115.85,"volume":3350100,"rsi_14":45.76,"sma_20":118.41,"sma_60":122.72,"sma_120":117.8},{"date":"2025-01-06","open":115.94,"high":116.71,"low":114.57,"close":114.88,"volume":4993600,"rsi_14":44.26,"sma_20":118.36,"sma_60":122.49,"sma_120":117.94},{"date":"2025-01-07","open":114.87,"high":115.75,"low":114.54,"close":115.26,"volume":4933300,"rsi_14":46.98,"sma_20":118.3,"sma_60":122.23,"sma_120":118.07},{"date":"2025-01-08","open":114.75,"high":115.76,"low":113.93,"close":115.7,"volume":3569400,"rsi_14":53.85,"sma_20":118.2,"sma_60":121.98,"sma_120":118.21},{"date":"2025-01-10","open":113.93,"high":114.54,"low":111.07,"close":111.23,"volume":5365200,"rsi_14":33.37,"sma_20":117.96,"sma_60":121.68,"sma_120":118.31},{"date":"2025-01-13","open":111.09,"high":111.82,"low":110.25,"close":111.61,"volume":5676900,"rsi_14":33.83,"sma_20":117.54,"sma_60":121.27,"sma_120":118.41},{"date":"2025-01-14","open":111.83,"high":112.58,"low":111.35,"close":112.48,"volume":3942600,"rsi_14":35.11,"sma_20":117.2,"sma_60":120.86,"sma_120":118.5},{"date":"2025-01-15","open":112.08,"high":113.17,"low":111.26,"close":112.52,"volume":5374200,"rsi_14":27.92,"sma_20":116.98,"sma_60":120.45,"sma_120":118.58},{"date":"2025-01-16","open":112.83,"high":114.37,"low":112.33,"close":113.74,"volume":7855800,"rsi_14":42.7,"sma_20":116.88,"sma_60":120.08,"sma_120":118.65},{"date":"2025-01-17","open":113.79,"high":116.01,"low":113.27,"close":115.44,"volume":5170100,"rsi_14":50.99,"sma_20":116.87,"sma_60":119.81,"sma_120":118.74},{"date":"2025-01-21","open":116.19,"high":117.91,"low":116.04,"close":117.55,"volume":5963600,"rsi_14":58.58,"sma_20":116.99,"sma_60":119.62,"sma_120":118.84},{"date":"2025-01-22","open":117.22,"high":117.31,"low":116.19,"close":116.68,"volume":4431200,"rsi_14":87.86,"sma_20":117.17,"sma_60":119.4,"sma_120":118.92},{"date":"2025-01-23","open":116.71,"high":119.14,"low":116.56,"close":119.09,"volume":5375300,"rsi_14":90.54,"sma_20":117.45,"sma_60":119.21,"sma_120":119.03},{"date":"2025-01-24","open":119.24,"high":120.97,"low":119.19,"close":120.85,"volume":3685700,"rsi_14":91.36,"sma_20":117.91,"sma_60":119.15,"sma_120":119.13},{"date":"2025-01-27","open":122.64,"high":124.72,"low":122.13,"close":123.84,"volume":7645000,"rsi_14":93.31,"sma_20":119.47,"sma_60":119.24,"sma_120":119.25},{"date":"2025-01-28","open":122.85,"high":124.46,"low":121.83,"close":122.44,"volume":5102100,"rsi_14":82.86,"sma_20":120.59,"sma_60":119.36,"sma_120":119.4},{"date":"2025-01-29","open":122.77,"high":124.12,"low":122.65,"close":123.04,"volume":3869400,"rsi_14":81.3,"sma_20":121.67,"sma_60":119.48,"sma_120":119.54},{"date":"2025-01-30","open":123.49,"high":123.89,"low":122.53,"close":123.73,"volume":3241700,"rsi_14":78.83,"sma_20":122.82,"sma_60":119.65,"sma_120":119.68},{"date":"2025-01-31","open":123.42,"high":124.53,"low":122.96,"close":123.62,"volume":5331200,"rsi_14":84.84,"sma_20":123.83,"sma_60":119.83,"sma_120":119.82},{"date":"2025-02-03","open":122.39,"high":124.42,"low":121.77,"close":123.8,"volume":5633200,"rsi_14":80.47,"sma_20":124.69,"sma_60":120.02,"sma_120":119.95},{"date":"2025-02-04","open":124.38,"high":124.54,"low":123.34,"close":123.8,"volume":5237700,"rsi_14":74.72,"sma_20":125.33,"sma_60":120.25,"sma_120":120.09},{"date":"2025-02-05","open":124.19,"high":124.87,"low":123.72,"close":124.36,"volume":8403500,"rsi_14":57.37,"sma_20":126.12,"sma_60":120.58,"sma_120":120.22},{"date":"2025-02-06","open":138.56,"high":139.36,"low":132.94,"close":137.98,"volume":13753000,"rsi_14":99.28,"sma_20":128.06,"sma_60":121.31,"sma_120":120.47},{"date":"2025-02-07","open":138.15,"high":138.29,"low":136.53,"close":137.11,"volume":7207500,"rsi_14":93.9,"sma_20":129.73,"sma_60":122.03,"sma_120":120.7},{"date":"2025-02-10","open":136.72,"high":139.29,"low":136.16,"close":139.16,"volume":5899800,"rsi_14":94.37,"sma_20":131.3,"sma_60":122.84,"sma_120":120.96},{"date":"2025-02-11","open":139.16,"high":141.02,"low":138.15,"close":140.5,"volume":4989600,"rsi_14":95.36,"sma_20":133.16,"sma_60":123.69,"sma_120":121.22},{"date":"2025-02-12","open":139.25,"high":142.65,"low":139.1,"close":142.31,"volume":5268900,"rsi_14":95.73,"sma_20":135.14,"sma_60":124.62,"sma_120":121.49},{"date":"2025-02-13","open":141.55,"high":142.39,"low":140.55,"close":141.64,"volume":5758600,"rsi_14":92.65,"sma_20":136.97,"sma_60":125.57,"sma_120":121.75},{"date":"2025-02-14","open":141.24,"high":143.58,"low":140.66,"close":142.86,"volume":4778200,"rsi_14":92.87,"sma_20":138.95,"sma_60":126.54,"sma_120":122.01},{"date":"2025-02-18","open":142.23,"high":143.14,"low":141.14,"close":141.28,"volume":7986900,"rsi_14":67.33,"sma_20":140.74,"sma_60":127.44,"sma_120":122.27},{"date":"2025-02-19","open":141.47,"high":142.38,"low":140.05,"close":142.23,"volume":7052200,"rsi_14":76.6,"sma_20":142.63,"sma_60":128.35,"sma_120":122.52},{"date":"2025-02-20","open":141.02,"high":144.82,"low":140.84,"close":143.91,"volume":7431500,"rsi_14":75.67,"sma_20":144.64,"sma_60":129.34,"sma_120":122.78},{"date":"2025-02-21","open":143.53,"high":146.82,"low":143.33,"close":146.6,"volume":7117200,"rsi_14":78.76,"sma_20":145.53,"sma_60":130.41,"sma_120":123.06},{"date":"2025-02-24","open":146.6,"high":148.71,"low":146.39,"close":148.38,"volume":8687700,"rsi_14":78.71,"sma_20":146.68,"sma_60":131.53,"sma_120":123.36},{"date":"2025-02-25","open":149.2,"high":150.23,"low":148.03,"close":149.46,"volume":9348100,"rsi_14":85.64,"sma_20":147.74,"sma_60":132.84,"sma_120":123.66},{"date":"2025-02-26","open":149.44,"high":150.38,"low":146.48,"close":146.92,"volume":6865100,"rsi_14":66.51,"sma_20":148.4,"sma_60":134.05,"sma_120":123.91},{"date":"2025-02-27","open":147.05,"high":148.02,"low":145.79,"close":146.24,"volume":6073200,"rsi_14":71.71,"sma_20":148.8,"sma_60":135.2,"sma_120":124.16},{"date":"2025-02-28","open":147.51,"high":148.15,"low":145.58,"close":147.43,"volume":9654800,"rsi_14":72.31,"sma_20":149.4,"sma_60":136.4,"sma_120":124.43},{"date":"2025-03-03","open":146.99,"high":150.82,"low":146.22,"close":150.76,"volume":5459000,"rsi_14":75.75,"sma_20":150.21,"sma_60":137.66,"sma_120":124.72},{"date":"2025-03-04","open":150.47,"high":151.45,"low":146.04,"close":146.17,"volume":6242900,"rsi_14":48.6,"sma_20":150.71,"sma_60":138.71,"sma_120":124.95},{"date":"2025-03-05","open":145.59,"high":147.12,"low":144.93,"close":145.4,"volume":4239800,"rsi_14":39.51,"sma_20":151.04,"sma_60":139.67,"sma_120":125.19},{"date":"2025-03-06","open":145.24,"high":146.32,"low":143.98,"close":145.79,"volume":5354300,"rsi_14":36.4,"sma_20":151.23,"sma_60":140.66,"sma_120":125.44},{"date":"2025-03-07","open":145.38,"high":146.13,"low":142.83,"close":143.32,"volume":7932500,"rsi_14":36.61,"sma_20":150.89,"sma_60":141.49,"sma_120":125.68},{"date":"2025-03-10","open":143.71,"high":143.99,"low":142.09,"close":142.98,"volume":11848700,"rsi_14":37.56,"sma_20":150.34,"sma_60":142.25,"sma_120":125.91},{"date":"2025-03-11","open":143.23,"high":145.87,"low":142.55,"close":144.41,"volume":5787200,"rsi_14":38.68,"sma_20":149.82,"sma_60":142.95,"sma_120":126.14},{"date":"2025-03-12","open":144.17,"high":144.84,"low":142.71,"close":143.67,"volume":5180800,"rsi_14":16.98,"sma_20":149.49,"sma_60":143.68,"sma_120":126.39},{"date":"2025-03-13","open":144.05,"high":145.04,"low":142.56,"close":142.88,"volume":6258700,"rsi_14":26.3,"sma_20":149.14,"sma_60":144.36,"sma_120":126.65},{"date":"2025-03-14","open":142.94,"high":144.34,"low":142.23,"close":144.2,"volume":5541400,"rsi_14":42.01,"sma_20":148.81,"sma_60":145.06,"sma_120":126.93},{"date":"2025-03-17","open":145.12,"high":147.86,"low":144.44,"close":147.84,"volume":6680700,"rsi_14":59.56,"sma_20":148.51,"sma_60":145.89,"sma_120":127.24},{"date":"2025-03-18","open":147.64,"high":149.06,"low":145.83,"close":146.06,"volume":8021600,"rsi_14":63.67,"sma_20":148.5,"sma_60":146.65,"sma_120":127.53},{"date":"2025-03-19","open":146.15,"high":146.7,"low":144.53,"close":146.49,"volume":4202300,"rsi_14":67.35,"sma_20":148.61,"sma_60":147.43,"sma_120":127.82},{"date":"2025-03-20","open":146.27,"high":146.59,"low":145.07,"close":146.04,"volume":5016200,"rsi_14":58.91,"sma_20":148.64,"sma_60":148.17,"sma_120":128.1},{"date":"2025-03-21","open":145.96,"high":146.24,"low":144.01,"close":145.09,"volume":11194600,"rsi_14":57.61,"sma_20":148.82,"sma_60":148.41,"sma_120":128.37},{"date":"2025-03-24","open":145.59,"high":146.53,"low":144.38,"close":145.16,"volume":6070400,"rsi_14":63.2,"sma_20":149.04,"sma_60":148.69,"sma_120":128.64},{"date":"2025-03-25","open":145.59,"high":145.96,"low":143.77,"close":145.79,"volume":3797100,"rsi_14":60.01,"sma_20":149.19,"sma_60":148.92,"sma_120":128.91},{"date":"2025-03-26","open":145.59,"high":148.24,"low":145.55,"close":147.82,"volume":4320300,"rsi_14":49.87,"sma_20":149.61,"sma_60":149.17,"sma_120":129.21},{"date":"2025-03-27","open":147.85,"high":149.19,"low":147.52,"close":148.47,"volume":4398600,"rsi_14":73.14,"sma_20":150.19,"sma_60":149.38,"sma_120":129.52},{"date":"2025-03-28","open":148.55,"high":149.53,"low":147.07,"close":148.62,"volume":4333600,"rsi_14":71.6,"sma_20":150.64,"sma_60":149.62,"sma_120":129.84},{"date":"2025-03-31","open":149.51,"high":152.63,"low":149.42,"close":152.04,"volume":8395700,"rsi_14":87.99,"sma_20":151.07,"sma_60":149.93,"sma_120":130.18},{"date":"2025-04-01","open":151.82,"high":151.99,"low":150.13,"close":151.42,"volume":4429100,"rsi_14":91.89,"sma_20":151.62,"sma_60":150.28,"sma_120":130.52},{"date":"2025-04-02","open":151.42,"high":151.69,"low":148.2,"close":149.59,"volume":3889000,"rsi_14":73.72,"sma_20":151.94,"sma_60":150.53,"sma_120":130.85},{"date":"2025-04-03","open":152.72,"high":156.2,"low":151.58,"close":155.24,"volume":10581500,"rsi_14":82.91,"sma_20":152.88,"sma_60":150.92,"sma_120":131.21},{"date":"2025-04-04","open":154.47,"high":155.17,"low":143.76,"close":144.27,"volume":11951700,"rsi_14":42.37,"sma_20":152.84,"sma_60":150.88,"sma_120":131.49},{"date":"2025-04-07","open":140.97,"high":146.39,"low":138.96,"close":144.85,"volume":9984300,"rsi_14":42.2,"sma_20":152.78,"sma_60":150.78,"sma_120":131.76},{"date":"2025-04-08","open":146.31,"high":146.83,"low":140.61,"close":142.94,"volume":9018200,"rsi_14":38.64,"sma_20":152.62,"sma_60":150.6,"sma_120":132.02},{"date":"2025-04-09","open":142.36,"high":146.49,"low":139.99,"close":145.4,"volume":10278500,"rsi_14":36.19,"sma_20":152.35,"sma_60":150.47,"sma_120":132.3},{"date":"2025-04-10","open":146.36,"high":147.25,"low":142.79,"close":144.8,"volume":7818200,"rsi_14":36.2,"sma_20":152.03,"sma_60":150.42,"sma_120":132.56},{"date":"2025-04-11","open":145.48,"high":148.73,"low":144.92,"close":147.4,"volume":6460900,"rsi_14":45.6,"sma_20":151.78,"sma_60":150.39,"sma_120":132.86},{"date":"2025-04-14","open":148.89,"high":151.56,"low":147.84,"close":150.95,"volume":5904800,"rsi_14":40.54,"sma_20":151.61,"sma_60":150.4,"sma_120":133.19},{"date":"2025-04-15","open":151.86,"high":154.25,"low":150.24,"close":153.34,"volume":6007200,"rsi_14":82.15,"sma_20":151.81,"sma_60":150.64,"sma_120":133.54},{"date":"2025-04-16","open":154.83,"high":155.32,"low":152.36,"close":153.71,"volume":8296100,"rsi_14":81.87,"sma_20":152.23,"sma_60":150.93,"sma_120":133.8},{"date":"2025-04-17","open":154.5,"high":158.04,"low":154.5,"close":156.33,"volume":7546400,"rsi_14":95.87,"sma_20":152.34,"sma_60":151.29,"sma_120":134.08},{"date":"2025-04-21","open":156.86,"high":157.13,"low":152.46,"close":155.34,"volume":7264800,"rsi_14":87.88,"sma_20":153.48,"sma_60":151.7,"sma_120":134.35},{"date":"2025-04-22","open":156.41,"high":157.75,"low":155.1,"close":157.19,"volume":9509700,"rsi_14":93.13,"sma_20":154.74,"sma_60":152.18,"sma_120":134.65},{"date":"2025-04-23","open":161.82,"high":164.39,"low":159.08,"close":161.02,"volume":9084500,"rsi_14":93.67,"sma_20":156.6,"sma_60":152.75,"sma_120":134.98},{"date":"2025-04-24","open":161.23,"high":163.32,"low":159.44,"close":162.9,"volume":8564900,"rsi_14":92.92,"sma_20":158.4,"sma_60":153.41,"sma_120":135.31},{"date":"2025-04-25","open":163.75,"high":164.14,"low":161.66,"close":163.06,"volume":7755700,"rsi_14":91.56,"sma_20":160.27,"sma_60":154.1,"sma_120":135.65},{"date":"2025-04-28","open":163.11,"high":163.33,"low":161.05,"close":162.04,"volume":6153300,"rsi_14":83.71,"sma_20":161.78,"sma_60":154.71,"sma_120":135.97},{"date":"2025-04-29","open":161.02,"high":163.89,"low":160.7,"close":163.08,"volume":5346500,"rsi_14":81.33,"sma_20":163.02,"sma_60":155.23,"sma_120":136.31},{"date":"2025-04-30","open":164.31,"high":164.78,"low":161.89,"close":164.14,"volume":6454400,"rsi_14":90.55,"sma_20":164.13,"sma_60":155.85,"sma_120":136.67},{"date":"2025-05-01","open":162.44,"high":163.86,"low":161.77,"close":162.88,"volume":4885900,"rsi_14":77.76,"sma_20":165.07,"sma_60":156.41,"sma_120":137.0},{"date":"2025-05-02","open":163.22,"high":164.26,"low":162.59,"close":163.66,"volume":4451100,"rsi_14":68.31,"sma_20":165.82,"sma_60":157.02,"sma_120":137.39},{"date":"2025-05-05","open":163.96,"high":166.4,"low":162.83,"close":165.89,"volume":4545100,"rsi_14":69.8,"sma_20":166.91,"sma_60":157.73,"sma_120":137.82},{"date":"2025-05-06","open":165.5,"high":166.86,"low":164.9,"close":166.74,"volume":4082000,"rsi_14":72.33,"sma_20":167.89,"sma_60":158.47,"sma_120":138.23},{"date":"2025-05-07","open":166.19,"high":169.05,"low":165.85,"close":167.97,"volume":6685500,"rsi_14":85.13,"sma_20":168.6,"sma_60":159.22,"sma_120":138.66},{"date":"2025-05-08","open":166.89,"high":167.58,"low":163.1,"close":164.75,"volume":5635100,"rsi_14":57.85,"sma_20":168.79,"sma_60":159.8,"sma_120":139.08},{"date":"2025-05-09","open":164.47,"high":164.47,"low":162.24,"close":162.55,"volume":4733400,"rsi_14":43.24,"sma_20":168.74,"sma_60":160.28,"sma_120":139.46},{"date":"2025-05-12","open":158.66,"high":159.58,"low":155.52,"close":157.88,"volume":10006500,"rsi_14":33.52,"sma_20":168.31,"sma_60":160.6,"sma_120":139.78},{"date":"2025-05-13","open":158.01,"high":158.32,"low":156.7,"close":156.91,"volume":5941100,"rsi_14":28.05,"sma_20":167.68,"sma_60":160.77,"sma_120":140.09},{"date":"2025-05-14","open":156.55,"high":158.64,"low":156.06,"close":157.11,"volume":4953000,"rsi_14":17.1,"sma_20":166.95,"sma_60":160.96,"sma_120":140.38},{"date":"2025-05-15","open":158.29,"high":162.45,"low":158.0,"close":162.01,"volume":4959500,"rsi_14":36.38,"sma_20":166.86,"sma_60":161.39,"sma_120":140.72},{"date":"2025-05-16","open":162.19,"high":163.41,"low":161.27,"close":163.25,"volume":3803500,"rsi_14":36.45,"sma_20":166.82,"sma_60":161.66,"sma_120":141.07},{"date":"2025-05-19","open":163.8,"high":166.08,"low":163.32,"close":165.87,"volume":3879700,"rsi_14":53.34,"sma_20":166.82,"sma_60":162.4,"sma_120":141.44},{"date":"2025-05-20","open":165.71,"high":167.24,"low":165.47,"close":166.78,"volume":3787600,"rsi_14":63.66,"sma_20":166.83,"sma_60":163.15,"sma_120":141.82},{"date":"2025-05-21","open":166.66,"high":167.95,"low":166.31,"close":167.28,"volume":6245300,"rsi_14":91.46,"sma_20":166.75,"sma_60":163.98,"sma_120":142.2},{"date":"2025-05-22","open":167.28,"high":168.79,"low":165.86,"close":167.84,"volume":4768900,"rsi_14":100.0,"sma_20":167.07,"sma_60":164.75,"sma_120":142.57},{"date":"2025-05-23","open":168.27,"high":171.17,"low":168.27,"close":170.68,"volume":6164700,"rsi_14":100.0,"sma_20":167.91,"sma_60":165.64,"sma_120":142.97},{"date":"2025-05-27","open":170.68,"high":172.25,"low":170.03,"close":171.67,"volume":5847700,"rsi_14":100.0,"sma_20":169.32,"sma_60":166.47,"sma_120":143.37},{"date":"2025-05-28","open":170.76,"high":171.89,"low":170.38,"close":171.25,"volume":3286500,"rsi_14":95.23,"sma_20":170.8,"sma_60":167.16,"sma_120":143.79},{"date":"2025-05-29","open":169.07,"high":170.67,"low":167.55,"close":170.37,"volume":5727300,"rsi_14":81.67,"sma_20":172.16,"sma_60":167.75,"sma_120":144.2},{"date":"2025-05-30","open":170.51,"high":173.71,"low":170.09,"close":172.98,"volume":8506100,"rsi_14":85.2,"sma_20":173.28,"sma_60":168.41,"sma_120":144.63},{"date":"2025-06-02","open":172.29,"high":175.12,"low":171.94,"close":175.04,"volume":4627400,"rsi_14":87.44,"sma_20":174.49,"sma_60":169.05,"sma_120":145.07},{"date":"2025-06-03","open":174.52,"high":176.18,"low":171.86,"close":174.68,"volume":4940400,"rsi_14":83.62,"sma_20":175.4,"sma_60":169.71,"sma_120":145.51},{"date":"2025-06-04","open":174.9,"high":174.91,"low":170.76,"close":173.04,"volume":5684800,"rsi_14":63.18,"sma_20":176.04,"sma_60":170.25,"sma_120":145.96},{"date":"2025-06-05","open":173.52,"high":174.89,"low":172.32,"close":174.29,"volume":3570700,"rsi_14":64.17,"sma_20":176.76,"sma_60":170.7,"sma_120":146.41},{"date":"2025-06-06","open":174.01,"high":174.82,"low":173.41,"close":174.07,"volume":2647300,"rsi_14":65.61,"sma_20":177.4,"sma_60":171.09,"sma_120":146.88},{"date":"2025-06-09","open":173.58,"high":173.58,"low":171.23,"close":173.01,"volume":3114500,"rsi_14":64.38,"sma_20":177.64,"sma_60":171.43,"sma_120":147.34},{"date":"2025-06-10","open":172.98,"high":173.65,"low":171.26,"close":171.48,"volume":3225500,"rsi_14":40.8,"sma_20":177.62,"sma_60":171.75,"sma_120":147.79},{"date":"2025-06-11","open":171.56,"high":175.69,"low":171.07,"close":175.64,"volume":3947300,"rsi_14":52.91,"sma_20":178.07,"sma_60":172.18,"sma_120":148.28},{"date":"2025-06-12","open":176.07,"high":176.34,"low":173.97,"close":176.34,"volume":5621300,"rsi_14":57.86,"sma_20":178.68,"sma_60":172.6,"sma_120":148.78},{"date":"2025-06-13","open":176.26,"high":177.35,"low":175.53,"close":176.56,"volume":5505800,"rsi_14":69.25,"sma_20":179.05,"sma_60":173.07,"sma_120":149.29},{"date":"2025-06-16","open":176.16,"high":178.82,"low":173.91,"close":175.56,"volume":5188000,"rsi_14":57.17,"sma_20":179.1,"sma_60":173.47,"sma_120":149.81},{"date":"2025-06-17","open":174.92,"high":176.76,"low":173.97,"close":175.72,"volume":7427900,"rsi_14":59.39,"sma_20":179.21,"sma_60":173.81,"sma_120":150.32},{"date":"2025-06-18","open":176.07,"high":176.82,"low":174.65,"close":174.91,"volume":6063400,"rsi_14":61.05,"sma_20":179.4,"sma_60":174.09,"sma_120":150.82},{"date":"2025-06-20","open":174.54,"high":175.76,"low":174.05,"close":175.56,"volume":10765200,"rsi_14":76.49,"sma_20":179.53,"sma_60":174.35,"sma_120":151.33},{"date":"2025-06-23","open":175.83,"high":177.65,"low":175.57,"close":177.15,"volume":4308700,"rsi_14":64.74,"sma_20":179.85,"sma_60":174.77,"sma_120":151.86},{"date":"2025-06-24","open":176.79,"high":177.17,"low":175.95,"close":176.71,"volume":3184200,"rsi_14":53.83,"sma_20":180.23,"sma_60":175.26,"sma_120":152.38},{"date":"2025-06-25","open":175.58,"high":175.95,"low":171.63,"close":172.03,"volume":5113000,"rsi_14":25.74,"sma_20":180.28,"sma_60":175.74,"sma_120":152.88},{"date":"2025-06-26","open":173.23,"high":173.55,"low":171.77,"close":173.04,"volume":5847500,"rsi_14":36.54,"sma_20":180.02,"sma_60":176.29,"sma_120":153.38},{"date":"2025-06-27","open":172.57,"high":174.96,"low":171.97,"close":174.7,"volume":7053300,"rsi_14":45.29,"sma_20":179.85,"sma_60":176.9,"sma_120":153.9},{"date":"2025-06-30","open":174.67,"high":176.09,"low":173.74,"close":175.76,"volume":5254100,"rsi_14":53.84,"sma_20":179.77,"sma_60":177.37,"sma_120":154.41},{"date":"2025-07-01","open":176.35,"high":177.41,"low":170.19,"close":171.33,"volume":5176300,"rsi_14":35.77,"sma_20":179.33,"sma_60":177.64,"sma_120":154.89},{"date":"2025-07-02","open":170.19,"high":171.89,"low":169.01,"close":169.76,"volume":5572600,"rsi_14":25.14,"sma_20":178.72,"sma_60":177.78,"sma_120":155.36},{"date":"2025-07-03","open":169.8,"high":172.63,"low":169.17,"close":172.63,"volume":2734100,"rsi_14":38.19,"sma_20":178.49,"sma_60":177.98,"sma_120":155.84},{"date":"2025-07-07","open":173.09,"high":175.13,"low":172.01,"close":174.87,"volume":4653700,"rsi_14":59.56,"sma_20":178.42,"sma_60":178.24,"sma_120":156.39},{"date":"2025-07-08","open":173.62,"high":174.67,"low":170.96,"close":171.51,"volume":4177700,"rsi_14":45.54,"sma_20":177.84,"sma_60":178.36,"sma_120":156.9},{"date":"2025-07-09","open":173.29,"high":173.32,"low":170.14,"close":171.76,"volume":3821300,"rsi_14":40.67,"sma_20":177.33,"sma_60":178.4,"sma_120":157.41},{"date":"2025-07-10","open":172.16,"high":174.81,"low":170.77,"close":174.66,"volume":5212100,"rsi_14":46.88,"sma_20":177.6,"sma_60":178.5,"sma_120":157.94},{"date":"2025-07-11","open":173.67,"high":173.92,"low":171.87,"close":173.62,"volume":3430700,"rsi_14":58.07,"sma_20":177.66,"sma_60":178.58,"sma_120":158.45},{"date":"2025-07-14","open":174.67,"high":175.16,"low":173.13,"close":174.43,"volume":5598600,"rsi_14":67.34,"sma_20":177.63,"sma_60":178.72,"sma_120":158.96},{"date":"2025-07-15","open":174.25,"high":175.04,"low":173.02,"close":174.6,"volume":4323800,"rsi_14":59.14,"sma_20":177.51,"sma_60":178.78,"sma_120":159.44},{"date":"2025-07-16","open":174.51,"high":177.56,"low":172.99,"close":176.86,"volume":5382400,"rsi_14":59.25,"sma_20":178.08,"sma_60":178.84,"sma_120":159.96},{"date":"2025-07-17","open":176.63,"high":176.91,"low":171.93,"close":172.91,"volume":6941400,"rsi_14":56.14,"sma_20":178.24,"sma_60":178.81,"sma_120":160.42},{"date":"2025-07-18","open":173.2,"high":173.37,"low":171.88,"close":172.48,"volume":4650500,"rsi_14":53.13,"sma_20":178.4,"sma_60":178.77,"sma_120":160.86},{"date":"2025-07-21","open":171.78,"high":174.97,"low":171.33,"close":174.17,"volume":5126700,"rsi_14":47.62,"sma_20":178.35,"sma_60":178.76,"sma_120":161.29},{"date":"2025-07-22","open":163.69,"high":164.25,"low":157.05,"close":159.49,"volume":19831800,"rsi_14":20.56,"sma_20":177.7,"sma_60":178.51,"sma_120":161.61},{"date":"2025-07-23","open":157.3,"high":159.67,"low":155.6,"close":158.91,"volume":9895100,"rsi_14":17.34,"sma_20":176.42,"sma_60":178.02,"sma_120":161.92},{"date":"2025-07-24","open":159.18,"high":159.18,"low":154.91,"close":155.45,"volume":7239000,"rsi_14":14.62,"sma_20":174.78,"sma_60":177.5,"sma_120":162.19},{"date":"2025-07-25","open":155.72,"high":157.35,"low":155.11,"close":155.3,"volume":4544600,"rsi_14":6.77,"sma_20":172.85,"sma_60":176.88,"sma_120":162.46},{"date":"2025-07-28","open":154.02,"high":154.99,"low":150.26,"close":152.26,"volume":8676900,"rsi_14":7.03,"sma_20":170.77,"sma_60":176.12,"sma_120":162.7},{"date":"2025-07-29","open":152.9,"high":157.13,"low":152.28,"close":157.03,"volume":9429100,"rsi_14":22.86,"sma_20":168.73,"sma_60":175.37,"sma_120":162.99},{"date":"2025-07-30","open":156.76,"high":158.72,"low":156.37,"close":156.47,"volume":7778700,"rsi_14":17.62,"sma_20":166.79,"sma_60":174.71,"sma_120":163.26},{"date":"2025-07-31","open":156.1,"high":159.27,"low":155.41,"close":158.29,"volume":10607200,"rsi_14":45.92,"sma_20":164.99,"sma_60":174.09,"sma_120":163.43},{"date":"2025-08-01","open":159.54,"high":162.03,"low":157.17,"close":157.23,"volume":7554100,"rsi_14":44.46,"sma_20":163.46,"sma_60":173.49,"sma_120":163.61},{"date":"2025-08-04","open":157.94,"high":158.92,"low":156.64,"close":157.26,"volume":5187500,"rsi_14":58.05,"sma_20":161.82,"sma_60":172.87,"sma_120":163.76},{"date":"2025-08-05","open":157.19,"high":159.31,"low":157.0,"close":158.37,"volume":4643000,"rsi_14":62.52,"sma_20":160.89,"sma_60":172.24,"sma_120":163.92},{"date":"2025-08-06","open":159.25,"high":162.45,"low":158.49,"close":161.12,"volume":5915400,"rsi_14":86.7,"sma_20":160.95,"sma_60":171.65,"sma_120":164.08},{"date":"2025-08-07","open":161.07,"high":162.63,"low":160.26,"close":162.26,"volume":3475500,"rsi_14":80.94,"sma_20":161.42,"sma_60":171.22,"sma_120":164.25},{"date":"2025-08-08","open":162.18,"high":164.8,"low":162.07,"close":164.2,"volume":3774200,"rsi_14":89.3,"sma_20":162.23,"sma_60":170.9,"sma_120":164.44},{"date":"2025-08-11","open":164.7,"high":165.2,"low":160.54,"close":164.34,"volume":5349600,"rsi_14":87.1,"sma_20":163.31,"sma_60":170.58,"sma_120":164.63},{"date":"2025-08-12","open":164.3,"high":164.99,"low":161.88,"close":162.68,"volume":5444000,"rsi_14":81.06,"sma_20":164.22,"sma_60":170.18,"sma_120":164.81},{"date":"2025-08-13","open":162.41,"high":162.43,"low":158.78,"close":160.05,"volume":5021300,"rsi_14":62.28,"sma_20":164.69,"sma_60":169.76,"sma_120":164.95},{"date":"2025-08-14","open":159.95,"high":161.47,"low":158.85,"close":159.46,"volume":3294900,"rsi_14":55.03,"sma_20":164.94,"sma_60":169.39,"sma_120":165.06},{"date":"2025-08-15","open":159.45,"high":160.96,"low":158.42,"close":160.35,"volume":4027600,"rsi_14":45.7,"sma_20":165.16,"sma_60":169.01,"sma_120":165.16},{"date":"2025-08-18","open":160.11,"high":161.42,"low":159.57,"close":160.75,"volume":3769600,"rsi_14":40.8,"sma_20":165.5,"sma_60":168.56,"sma_120":165.26},{"date":"2025-08-19","open":160.5,"high":163.15,"low":160.46,"close":162.84,"volume":4114100,"rsi_14":41.89,"sma_20":165.91,"sma_60":168.17,"sma_120":165.39},{"date":"2025-08-20","open":164.03,"high":167.08,"low":163.26,"close":166.78,"volume":5089200,"rsi_14":60.02,"sma_20":166.43,"sma_60":167.93,"sma_120":165.57},{"date":"2025-08-21","open":166.92,"high":168.73,"low":166.68,"close":168.36,"volume":4397800,"rsi_14":73.47,"sma_20":167.03,"sma_60":167.74,"sma_120":165.75},{"date":"2025-08-22","open":168.63,"high":169.07,"low":164.07,"close":165.71,"volume":4760900,"rsi_14":73.35,"sma_20":167.42,"sma_60":167.5,"sma_120":165.88},{"date":"2025-08-25","open":165.72,"high":165.9,"low":160.97,"close":161.49,"volume":4872800,"rsi_14":56.43,"sma_20":167.35,"sma_60":167.14,"sma_120":166.01},{"date":"2025-08-26","open":161.46,"high":161.69,"low":159.71,"close":160.82,"volume":5854900,"rsi_14":51.52,"sma_20":167.11,"sma_60":166.69,"sma_120":166.14},{"date":"2025-08-27","open":160.07,"high":160.19,"low":158.17,"close":158.42,"volume":5164400,"rsi_14":43.38,"sma_20":166.93,"sma_60":166.14,"sma_120":166.25},{"date":"2025-08-28","open":158.3,"high":160.43,"low":156.27,"close":159.95,"volume":7297800,"rsi_14":41.48,"sma_20":166.87,"sma_60":165.6,"sma_120":166.39},{"date":"2025-08-29","open":160.56,"high":161.41,"low":159.37,"close":161.26,"volume":5358000,"rsi_14":30.78,"sma_20":166.94,"sma_60":165.19,"sma_120":166.55},{"date":"2025-09-02","open":160.72,"high":162.14,"low":157.64,"close":161.52,"volume":6013500,"rsi_14":23.76,"sma_20":167.03,"sma_60":164.78,"sma_120":166.69},{"date":"2025-09-03","open":159.88,"high":161.04,"low":155.5,"close":157.48,"volume":7329600,"rsi_14":21.47,"sma_20":166.8,"sma_60":164.53,"sma_120":166.81},{"date":"2025-09-04","open":156.46,"high":158.72,"low":154.18,"close":155.49,"volume":7839100,"rsi_14":25.4,"sma_20":165.94,"sma_60":164.44,"sma_120":166.92},{"date":"2025-09-05","open":155.8,"high":156.37,"low":154.45,"close":155.87,"volume":4056700,"rsi_14":29.23,"sma_20":164.08,"sma_60":164.4,"sma_120":167.02},{"date":"2025-09-08","open":155.98,"high":157.07,"low":153.96,"close":157.0,"volume":6055800,"rsi_14":43.34,"sma_20":163.18,"sma_60":164.46,"sma_120":167.1},{"date":"2025-09-09","open":156.43,"high":159.24,"low":155.44,"close":158.95,"volume":3845800,"rsi_14":45.51,"sma_20":162.92,"sma_60":164.69,"sma_120":167.21},{"date":"2025-09-10","open":158.99,"high":160.0,"low":158.26,"close":159.5,"volume":3979500,"rsi_14":41.48,"sma_20":162.79,"sma_60":164.77,"sma_120":167.32},{"date":"2025-09-11","open":160.07,"high":163.89,"low":159.4,"close":162.0,"volume":4800300,"rsi_14":51.92,"sma_20":163.16,"sma_60":164.96,"sma_120":167.46},{"date":"2025-09-12","open":161.44,"high":162.87,"low":159.3,"close":160.27,"volume":3691500,"rsi_14":63.62,"sma_20":163.19,"sma_60":165.03,"sma_120":167.59},{"date":"2025-09-15","open":159.69,"high":159.69,"low":155.8,"close":155.96,"volume":5584100,"rsi_14":51.88,"sma_20":162.92,"sma_60":165.01,"sma_120":167.68},{"date":"2025-09-16","open":156.34,"high":158.59,"low":155.76,"close":157.23,"volume":6281200,"rsi_14":55.06,"sma_20":162.43,"sma_60":164.98,"sma_120":167.78},{"date":"2025-09-17","open":158.03,"high":161.21,"low":157.6,"close":160.46,"volume":5590800,"rsi_14":61.12,"sma_20":162.51,"sma_60":165.06,"sma_120":167.89},{"date":"2025-09-18","open":158.23,"high":158.93,"low":155.46,"close":156.08,"volume":6547700,"rsi_14":42.0,"sma_20":162.54,"sma_60":164.97,"sma_120":167.95},{"date":"2025-09-19","open":156.71,"high":158.03,"low":155.66,"close":157.22,"volume":10489000,"rsi_14":43.87,"sma_20":162.64,"sma_60":164.8,"sma_120":168.03},{"date":"2025-09-22","open":156.48,"high":157.72,"low":154.29,"close":156.29,"volume":5735000,"rsi_14":33.2,"sma_20":162.67,"sma_60":164.58,"sma_120":168.06},{"date":"2025-09-23","open":156.18,"high":158.4,"low":155.35,"close":158.02,"volume":4622100,"rsi_14":43.36,"sma_20":162.59,"sma_60":164.33,"sma_120":168.12},{"date":"2025-09-24","open":157.79,"high":159.03,"low":157.04,"close":157.27,"volume":6373200,"rsi_14":54.89,"sma_20":162.43,"sma_60":164.13,"sma_120":168.19},{"date":"2025-09-25","open":158.66,"high":159.45,"low":157.58,"close":158.24,"volume":4295600,"rsi_14":53.82,"sma_20":162.12,"sma_60":164.01,"sma_120":168.21},{"date":"2025-09-26","open":158.86,"high":159.17,"low":157.27,"close":159.1,"volume":3736100,"rsi_14":43.68,"sma_20":161.87,"sma_60":163.97,"sma_120":168.34},{"date":"2025-09-29","open":158.75,"high":159.19,"low":156.79,"close":157.26,"volume":6953900,"rsi_14":57.23,"sma_20":161.87,"sma_60":163.91,"sma_120":168.45},{"date":"2025-09-30","open":157.18,"high":157.85,"low":156.01,"close":156.5,"volume":6401100,"rsi_14":45.38,"sma_20":161.9,"sma_60":163.79,"sma_120":168.56},{"date":"2025-10-01","open":157.15,"high":158.3,"low":152.88,"close":155.21,"volume":8633700,"rsi_14":43.4,"sma_20":161.59,"sma_60":163.58,"sma_120":168.65},{"date":"2025-10-02","open":154.9,"high":156.43,"low":152.02,"close":152.36,"volume":6930000,"rsi_14":19.61,"sma_20":161.13,"sma_60":163.21,"sma_120":168.71},{"date":"2025-10-03","open":151.77,"high":152.35,"low":147.24,"close":149.3,"volume":11151500,"rsi_14":15.66,"sma_20":160.53,"sma_60":162.63,"sma_120":168.73},{"date":"2025-10-06","open":148.2,"high":149.67,"low":146.97,"close":149.57,"volume":7071400,"rsi_14":10.25,"sma_20":159.78,"sma_60":162.03,"sma_120":168.72},{"date":"2025-10-07","open":149.53,"high":151.12,"low":148.37,"close":150.55,"volume":6789300,"rsi_14":11.26,"sma_20":159.05,"sma_60":161.56,"sma_120":168.69},{"date":"2025-10-08","open":150.46,"high":151.32,"low":148.23,"close":151.25,"volume":6368200,"rsi_14":19.6,"sma_20":158.35,"sma_60":161.21,"sma_120":168.67},{"date":"2025-10-09","open":151.26,"high":152.82,"low":149.54,"close":152.79,"volume":4455400,"rsi_14":32.55,"sma_20":157.76,"sma_60":160.95,"sma_120":168.64},{"date":"2025-10-10","open":153.3,"high":157.36,"low":152.9,"close":156.32,"volume":6542800,"rsi_14":54.17,"sma_20":157.34,"sma_60":160.79,"sma_120":168.65},{"date":"2025-10-13","open":154.4,"high":155.4,"low":152.56,"close":155.34,"volume":5684200,"rsi_14":63.32,"sma_20":157.09,"sma_60":160.63,"sma_120":168.63},{"date":"2025-10-14","open":154.33,"high":156.98,"low":153.85,"close":154.95,"volume":6198900,"rsi_14":83.72,"sma_20":156.91,"sma_60":160.41,"sma_120":168.58},{"date":"2025-10-15","open":153.75,"high":155.81,"low":153.37,"close":153.65,"volume":4683500,"rsi_14":71.66,"sma_20":156.75,"sma_60":160.23,"sma_120":168.5},{"date":"2025-10-16","open":154.58,"high":154.58,"low":151.65,"close":151.94,"volume":5110000,"rsi_14":56.87,"sma_20":156.64,"sma_60":160.11,"sma_120":168.41},{"date":"2025-10-17","open":152.97,"high":154.86,"low":152.81,"close":153.97,"volume":5371900,"rsi_14":61.85,"sma_20":156.86,"sma_60":160.01,"sma_120":168.34},{"date":"2025-10-20","open":154.07,"high":156.54,"low":153.11,"close":153.97,"volume":7779200,"rsi_14":55.94,"sma_20":157.33,"sma_60":159.93,"sma_120":168.26},{"date":"2025-10-21","open":150.67,"high":151.89,"low":138.65,"close":148.07,"volume":28418100,"rsi_14":16.47,"sma_20":157.42,"sma_60":159.69,"sma_120":168.12},{"date":"2025-10-22","open":147.94,"high":152.9,"low":147.09,"close":152.8,"volume":12741400,"rsi_14":42.09,"sma_20":157.38,"sma_60":159.38,"sma_120":168.04},{"date":"2025-10-23","open":153.85,"high":154.99,"low":152.3,"close":153.62,"volume":8147000,"rsi_14":45.95,"sma_20":157.5,"sma_60":159.13,"sma_120":167.95},{"date":"2025-10-24","open":153.99,"high":154.51,"low":153.31,"close":153.54,"volume":6303600,"rsi_14":49.65,"sma_20":157.4,"sma_60":158.87,"sma_120":167.84},{"date":"2025-10-27","open":152.78,"high":152.8,"low":148.97,"close":149.24,"volume":10233700,"rsi_14":42.44,"sma_20":156.94,"sma_60":158.63,"sma_120":167.7},{"date":"2025-10-28","open":149.04,"high":149.12,"low":144.31,"close":145.93,"volume":7725500,"rsi_14":29.01,"sma_20":156.17,"sma_60":158.33,"sma_120":167.51},{"date":"2025-10-29","open":145.38,"high":146.25,"low":142.6,"close":142.97,"volume":7637100,"rsi_14":25.12,"sma_20":155.15,"sma_60":157.83,"sma_120":167.32},{"date":"2025-10-30","open":142.98,"high":143.61,"low":141.29,"close":141.99,"volume":5747900,"rsi_14":32.31,"sma_20":154.1,"sma_60":157.29,"sma_120":167.14},{"date":"2025-10-31","open":141.55,"high":141.77,"low":139.46,"close":140.59,"volume":6200300,"rsi_14":5.91,"sma_20":152.9,"sma_60":156.76,"sma_120":167.0},{"date":"2025-11-03","open":139.79,"high":141.36,"low":138.43,"close":140.86,"volume":5056100,"rsi_14":1.98,"sma_20":151.54,"sma_60":156.21,"sma_120":166.86},{"date":"2025-11-04","open":141.97,"high":143.94,"low":140.49,"close":143.84,"volume":5712900,"rsi_14":20.04,"sma_20":150.65,"sma_60":155.71,"sma_120":166.75},{"date":"2025-11-05","open":144.35,"high":146.54,"low":143.44,"close":144.56,"volume":5928400,"rsi_14":31.43,"sma_20":150.01,"sma_60":155.25,"sma_120":166.6},{"date":"2025-11-06","open":144.63,"high":146.97,"low":143.53,"close":146.02,"volume":7315100,"rsi_14":50.41,"sma_20":149.2,"sma_60":154.82,"sma_120":166.45},{"date":"2025-11-07","open":147.33,"high":149.55,"low":145.5,"close":149.42,"volume":7365000,"rsi_14":78.78,"sma_20":148.59,"sma_60":154.44,"sma_120":166.31},{"date":"2025-11-10","open":148.16,"high":151.14,"low":147.43,"close":151.06,"volume":4976900,"rsi_14":88.25,"sma_20":148.48,"sma_60":154.17,"sma_120":166.17},{"date":"2025-11-11","open":151.4,"high":153.43,"low":151.25,"close":152.74,"volume":3570100,"rsi_14":100.0,"sma_20":148.92,"sma_60":154.0,"sma_120":166.05},{"date":"2025-11-12","open":152.21,"high":153.28,"low":151.47,"close":151.53,"volume":4781900,"rsi_14":90.77,"sma_20":149.71,"sma_60":153.87,"sma_120":165.91},{"date":"2025-11-13","open":151.66,"high":152.02,"low":149.04,"close":151.13,"volume":5293300,"rsi_14":84.71,"sma_20":150.62,"sma_60":153.79,"sma_120":165.74},{"date":"2025-11-14","open":151.23,"high":151.52,"low":148.86,"close":151.41,"volume":3529300,"rsi_14":84.03,"sma_20":152.2,"sma_60":153.84,"sma_120":165.57},{"date":"2025-11-17","open":150.91,"high":150.91,"low":147.84,"close":148.81,"volume":4709000,"rsi_14":62.43,"sma_20":152.6,"sma_60":153.82,"sma_120":165.38},{"date":"2025-11-18","open":150.13,"high":153.54,"low":148.85,"close":151.82,"volume":5144000,"rsi_14":61.08,"sma_20":153.83,"sma_60":153.85,"sma_120":165.22},{"date":"2025-11-19","open":151.48,"high":152.61,"low":150.01,"close":151.58,"volume":4343200,"rsi_14":52.79,"sma_20":154.55,"sma_60":153.86,"sma_120":165.04},{"date":"2025-11-20","open":151.54,"high":152.24,"low":150.14,"close":151.62,"volume":4021200,"rsi_14":42.79,"sma_20":154.84,"sma_60":153.84,"sma_120":164.84},{"date":"2025-11-21","open":152.34,"high":153.71,"low":150.41,"close":151.22,"volume":6834600,"rsi_14":47.76,"sma_20":155.22,"sma_60":153.74,"sma_120":164.63},{"date":"2025-11-24","open":150.02,"high":151.15,"low":146.2,"close":147.15,"volume":13674800,"rsi_14":31.26,"sma_20":155.11,"sma_60":153.51,"sma_120":164.41},{"date":"2025-11-25","open":148.73,"high":154.13,"low":148.46,"close":153.34,"volume":7287100,"rsi_14":55.83,"sma_20":154.94,"sma_60":153.34,"sma_120":164.23},{"date":"2025-11-26","open":153.85,"high":154.12,"low":152.24,"close":152.44,"volume":4172200,"rsi_14":62.25,"sma_20":155.02,"sma_60":153.29,"sma_120":164.05},{"date":"2025-11-28","open":151.28,"high":153.45,"low":151.28,"close":153.4,"volume":1878300,"rsi_14":58.44,"sma_20":153.19,"sma_60":156.68,"sma_120":163.88},{"date":"2025-12-01","open":153.29,"high":153.9,"low":151.48,"close":152.11,"volume":3453900,"rsi_14":52.26,"sma_20":153.78,"sma_60":156.62,"sma_120":163.72},{"date":"2025-12-02","open":152.01,"high":152.33,"low":149.46,"close":150.62,"volume":4771300,"rsi_14":45.4,"sma_20":154.28,"sma_60":156.51,"sma_120":163.5},{"date":"2025-12-03","open":151.11,"high":151.53,"low":147.64,"close":147.78,"volume":3827200,"rsi_14":42.41,"sma_20":154.49,"sma_60":156.32,"sma_120":163.26},{"date":"2025-12-04","open":146.9,"high":147.78,"low":142.56,"close":144.73,"volume":8566200,"rsi_14":38.3,"sma_20":154.5,"sma_60":156.06,"sma_120":162.98},{"date":"2025-12-05","open":144.37,"high":145.07,"low":143.49,"close":143.98,"volume":5456200,"rsi_14":36.66,"sma_20":154.39,"sma_60":155.76,"sma_120":162.71},{"date":"2025-12-08","open":143.74,"high":145.99,"low":142.85,"close":144.45,"volume":6657700,"rsi_14":41.52,"sma_20":154.14,"sma_60":155.48,"sma_120":162.45},{"date":"2025-12-09","open":145.33,"high":146.98,"low":144.2,"close":146.48,"volume":5065200,"rsi_14":39.2,"sma_20":153.9,"sma_60":155.32,"sma_120":162.2},{"date":"2025-12-10","open":146.17,"high":146.69,"low":144.37,"close":145.89,"volume":9023100,"rsi_14":38.65,"sma_20":153.55,"sma_60":155.13,"sma_120":161.95},{"date":"2025-12-11","open":147.08,"high":148.69,"low":146.53,"close":147.04,"volume":4130200,"rsi_14":41.25,"sma_20":153.32,"sma_60":154.9,"sma_120":161.69},{"date":"2025-12-12","open":147.09,"high":149.74,"low":145.64,"close":149.67,"volume":5781800,"rsi_14":47.27,"sma_20":153.24,"sma_60":154.79,"sma_120":161.46},{"date":"2025-12-15","open":150.11,"high":155.15,"low":149.56,"close":154.31,"volume":7020500,"rsi_14":62.36,"sma_20":153.39,"sma_60":154.74,"sma_120":161.31},{"date":"2025-12-16","open":154.64,"high":155.73,"low":153.4,"close":153.86,"volume":5953600,"rsi_14":51.13,"sma_20":153.65,"sma_60":154.69,"sma_120":161.15},{"date":"2025-12-17","open":153.42,"high":155.43,"low":152.71,"close":154.5,"volume":8460800,"rsi_14":54.5,"sma_20":153.79,"sma_60":154.63,"sma_120":160.97},{"date":"2025-12-18","open":154.19,"high":154.89,"low":152.44,"close":153.24,"volume":5386400,"rsi_14":49.64,"sma_20":153.88,"sma_60":154.56,"sma_120":160.78},{"date":"2025-12-19","open":153.17,"high":155.71,"low":152.6,"close":152.78,"volume":18081100,"rsi_14":51.5,"sma_20":153.93,"sma_60":154.47,"sma_120":160.62},{"date":"2025-12-22","open":152.95,"high":157.01,"low":152.93,"close":155.57,"volume":7391500,"rsi_14":60.43,"sma_20":154.16,"sma_60":154.41,"sma_120":160.5},{"date":"2025-12-23","open":155.24,"high":158.12,"low":155.15,"close":157.87,"volume":4728100,"rsi_14":71.73,"sma_20":154.71,"sma_60":154.42,"sma_120":160.37},{"date":"2025-12-24","open":158.06,"high":159.46,"low":157.73,"close":158.43,"volume":1754400,"rsi_14":83.07,"sma_20":154.97,"sma_60":154.45,"sma_120":160.23},{"date":"2025-12-26","open":158.43,"high":159.86,"low":158.16,"close":158.31,"volume":3795300,"rsi_14":79.98,"sma_20":155.2,"sma_60":154.48,"sma_120":160.11},{"date":"2025-12-29","open":158.31,"high":159.52,"low":157.56,"close":159.19,"volume":3626500,"rsi_14":80.35,"sma_20":155.42,"sma_60":154.57,"sma_120":159.99},{"date":"2025-12-30","open":158.85,"high":159.62,"low":158.43,"close":159.2,"volume":2900100,"rsi_14":78.35,"sma_20":155.71,"sma_60":154.72,"sma_120":159.84},{"date":"2025-12-31","open":158.75,"high":159.24,"low":157.57,"close":157.67,"volume":2590500,"rsi_14":74.87,"sma_20":156.0,"sma_60":154.83,"sma_120":159.69},{"date":"2026-01-02","open":157.54,"high":159.39,"low":156.5,"close":157.58,"volume":3938000,"rsi_14":73.04,"sma_20":156.43,"sma_60":154.93,"sma_120":159.54},{"date":"2026-01-05","open":156.3,"high":157.72,"low":152.66,"close":157.14,"volume":8234300,"rsi_14":67.22,"sma_20":156.99,"sma_60":155.0,"sma_120":159.38},{"date":"2026-01-06","open":157.05,"high":157.48,"low":152.5,"close":152.52,"volume":5223400,"rsi_14":40.96,"sma_20":157.36,"sma_60":154.97,"sma_120":159.16},{"date":"2026-01-07","open":152.38,"high":153.76,"low":151.1,"close":152.51,"volume":6114100,"rsi_14":42.01,"sma_20":157.7,"sma_60":154.89,"sma_120":158.97},{"date":"2026-01-08","open":153.18,"high":156.72,"low":152.87,"close":156.11,"volume":3667900,"rsi_14":50.49,"sma_20":158.13,"sma_60":154.88,"sma_120":158.82},{"date":"2026-01-09","open":156.47,"high":160.01,"low":156.47,"close":159.85,"volume":4371100,"rsi_14":61.51,"sma_20":158.77,"sma_60":154.93,"sma_120":158.68},{"date":"2026-01-12","open":160.11,"high":162.52,"low":159.57,"close":162.35,"volume":6045200,"rsi_14":66.57,"sma_20":159.48,"sma_60":155.06,"sma_120":158.7},{"date":"2026-01-13","open":161.85,"high":163.93,"low":160.53,"close":163.03,"volume":3983200,"rsi_14":63.41,"sma_20":160.09,"sma_60":155.22,"sma_120":158.72},{"date":"2026-01-14","open":163.82,"high":168.42,"low":163.74,"close":168.17,"volume":6383000,"rsi_14":67.48,"sma_20":160.72,"sma_60":155.44,"sma_120":158.81},{"date":"2026-01-15","open":167.45,"high":171.05,"low":167.14,"close":169.63,"volume":4997000,"rsi_14":68.58,"sma_20":161.45,"sma_60":155.68,"sma_120":158.92},{"date":"2026-01-16","open":168.75,"high":171.32,"low":167.87,"close":170.67,"volume":5068244,"rsi_14":80.36,"sma_20":155.99,"sma_60":153.57,"sma_120":164.02},{"date":"2026-01-20","open":168.03,"high":168.7,"low":164.15,"close":164.34,"volume":5942700,"rsi_14":58.26,"sma_20":162.7,"sma_60":156.21,"sma_120":159.12},{"date":"2026-01-21","open":164.65,"high":166.15,"low":160.36,"close":165.94,"volume":5897800,"rsi_14":60.29,"sma_20":163.29,"sma_60":156.4,"sma_120":159.19},{"date":"2026-01-22","open":166.21,"high":167.27,"low":164.16,"close":167.16,"volume":4060500,"rsi_14":64.61,"sma_20":163.81,"sma_60":156.61,"sma_120":159.25},{"date":"2026-01-23","open":167.18,"high":170.31,"low":165.87,"close":170.08,"volume":5035800,"rsi_14":67.72,"sma_20":164.36,"sma_60":156.94,"sma_120":159.34},{"date":"2026-01-26","open":170.55,"high":173.09,"low":170.17,"close":172.77,"volume":5300200,"rsi_14":70.81,"sma_20":165.02,"sma_60":157.37,"sma_120":159.46},{"date":"2026-01-27","open":172.98,"high":176.26,"low":171.7,"close":175.84,"volume":3887500,"rsi_14":82.39,"sma_20":165.91,"sma_60":157.9,"sma_120":159.6},{"date":"2026-01-28","open":175.08,"high":177.92,"low":174.37,"close":175.56,"volume":4398800,"rsi_14":81.76,"sma_20":166.74,"sma_60":158.45,"sma_120":159.71},{"date":"2026-01-29","open":175.67,"high":177.19,"low":174.02,"close":174.87,"volume":7578900,"rsi_14":78.11,"sma_20":167.54,"sma_60":159.01,"sma_120":159.8},{"date":"2026-01-30","open":174.82,"high":177.03,"low":172.16,"close":176.39,"volume":8239200,"rsi_14":76.55,"sma_20":168.49,"sma_60":159.59,"sma_120":159.89},{"date":"2026-02-02","open":177.79,"high":177.79,"low":174.12,"close":176.88,"volume":6387100,"rsi_14":74.93,"sma_20":169.47,"sma_60":160.13,"sma_120":159.99},{"date":"2026-02-03","open":177.36,"high":178.68,"low":173.83,"close":173.99,"volume":8389600,"rsi_14":67.48,"sma_20":170.33,"sma_60":160.61,"sma_120":160.07},{"date":"2026-02-04","open":176.21,"high":177.38,"low":174.3,"close":177.32,"volume":8063900,"rsi_14":65.49,"sma_20":171.59,"sma_60":161.11,"sma_120":160.2},{"date":"2026-02-05","open":179.4,"high":181.27,"low":177.59,"close":178.91,"volume":7392300,"rsi_14":65.64,"sma_20":172.93,"sma_60":161.59,"sma_120":160.36},{"date":"2026-02-06","open":176.77,"high":183.38,"low":174.98,"close":179.7,"volume":8571800,"rsi_14":65.35,"sma_20":174.13,"sma_60":162.05,"sma_120":160.51},{"date":"2026-02-09","open":179.07,"high":180.73,"low":175.55,"close":178.74,"volume":5322979,"rsi_14":84.66,"sma_20":157.32,"sma_60":154.0,"sma_120":164.06},{"date":"2026-02-10","open":178.42,"high":180.28,"low":176.74,"close":179.59,"volume":4114166,"rsi_14":85.5,"sma_20":158.68,"sma_60":154.41,"sma_120":157.21},{"date":"2026-02-11","open":179.31,"high":185.15,"low":179.04,"close":183.1,"volume":6472912,"rsi_14":86.78,"sma_20":160.22,"sma_60":154.88,"sma_120":164.13},{"date":"2026-02-12","open":182.89,"high":187.73,"low":182.71,"close":185.74,"volume":5567664,"rsi_14":87.57,"sma_20":162.03,"sma_60":155.39,"sma_120":157.66},{"date":"2026-02-13","open":185.29,"high":187.02,"low":183.63,"close":184.32,"volume":3770609,"rsi_14":84.81,"sma_20":163.77,"sma_60":155.88,"sma_120":157.88},{"date":"2026-02-17","open":184.36,"high":184.36,"low":180.18,"close":180.53,"volume":4802801,"rsi_14":78.88,"sma_20":165.16,"sma_60":156.41,"sma_120":158.05},{"date":"2026-02-18","open":181.53,"high":181.86,"low":179.05,"close":179.57,"volume":3549800,"rsi_14":57.88,"sma_20":179.9,"sma_60":165.49,"sma_120":161.47},{"date":"2026-02-19","open":178.9,"high":180.67,"low":177.15,"close":180.38,"volume":3336700,"rsi_14":60.78,"sma_20":180.64,"sma_60":165.96,"sma_120":161.65},{"date":"2026-02-20","open":181.01,"high":181.86,"low":179.03,"close":180.28,"volume":3845529,"rsi_14":78.47,"sma_20":166.54,"sma_60":156.93,"sma_120":158.22},{"date":"2026-02-23","open":180.62,"high":185.06,"low":180.41,"close":184.04,"volume":5081000,"rsi_14":63.06,"sma_20":182.01,"sma_60":167.03,"sma_120":161.99},{"date":"2026-02-24","open":183.49,"high":184.4,"low":180.29,"close":183.82,"volume":4029770,"rsi_14":86.76,"sma_20":168.11,"sma_60":157.44,"sma_120":158.41},{"date":"2026-02-25","open":182.99,"high":188.05,"low":182.5,"close":186.57,"volume":6420770,"rsi_14":87.48,"sma_20":169.82,"sma_60":157.98,"sma_120":158.63},{"date":"2026-02-26","open":186.33,"high":187.02,"low":183.98,"close":184.31,"volume":4682956,"rsi_14":81.59,"sma_20":171.41,"sma_60":158.48,"sma_120":158.8},{"date":"2026-02-27","open":184.94,"high":186.88,"low":182.54,"close":183.66,"volume":5024339,"rsi_14":80.46,"sma_20":172.97,"sma_60":158.97,"sma_120":158.97},{"date":"2026-03-02","open":183.3,"high":184.3,"low":180.5,"close":180.7,"volume":3428943,"rsi_14":77.13,"sma_20":174.4,"sma_60":159.4,"sma_120":159.13},{"date":"2026-03-03","open":179.99,"high":180.01,"low":172.66,"close":174.91,"volume":6670243,"rsi_14":42.77,"sma_20":184.13,"sma_60":170.01,"sma_120":163.16},{"date":"2026-03-04","open":174.59,"high":176.3,"low":172.88,"close":176.0,"volume":4457387,"rsi_14":37.8,"sma_20":184.23,"sma_60":170.52,"sma_120":163.29},{"date":"2026-03-05","open":173.73,"high":173.93,"low":165.12,"close":166.82,"volume":8478831,"rsi_14":23.48,"sma_20":183.7,"sma_60":170.88,"sma_120":163.32},{"date":"2026-03-06","open":165.66,"high":167.19,"low":164.06,"close":167.09,"volume":5070768,"rsi_14":25.13,"sma_20":183.1,"sma_60":171.24,"sma_120":163.36},{"date":"2026-03-09","open":166.52,"high":170.33,"low":166.37,"close":170.31,"volume":5176206,"rsi_14":35.0,"sma_20":182.62,"sma_60":171.63,"sma_120":163.47},{"date":"2026-03-10","open":169.58,"high":171.33,"low":168.85,"close":169.93,"volume":4897937,"rsi_14":35.61,"sma_20":182.17,"sma_60":172.01,"sma_120":163.57},{"date":"2026-03-11","open":169.15,"high":169.15,"low":162.39,"close":164.0,"volume":7377068,"rsi_14":28.83,"sma_20":181.38,"sma_60":172.28,"sma_120":163.59},{"date":"2026-03-12","open":161.21,"high":169.2,"low":160.55,"close":169.08,"volume":6558609,"rsi_14":37.12,"sma_20":180.67,"sma_60":172.58,"sma_120":163.68},{"date":"2026-03-13","open":170.55,"high":173.06,"low":169.46,"close":171.69,"volume":6606576,"rsi_14":40.58,"sma_20":180.18,"sma_60":162.86,"sma_120":159.96},{"date":"2026-03-16","open":173.51,"high":174.24,"low":171.63,"close":171.81,"volume":3444162,"rsi_14":35.79,"sma_20":179.79,"sma_60":163.37,"sma_120":160.07},{"date":"2026-03-17","open":173.16,"high":173.79,"low":169.59,"close":169.89,"volume":3533693,"rsi_14":29.83,"sma_20":178.78,"sma_60":173.37,"sma_120":164.0},{"date":"2026-03-18","open":168.09,"high":168.09,"low":162.1,"close":163.32,"volume":4669606,"rsi_14":27.01,"sma_20":177.95,"sma_60":173.52,"sma_120":164.04},{"date":"2026-03-19","open":162.88,"high":163.9,"low":160.53,"close":162.04,"volume":4469173,"rsi_14":25.84,"sma_20":176.95,"sma_60":173.63,"sma_120":164.05},{"date":"2026-03-20","open":162.2,"high":163.29,"low":160.51,"close":161.78,"volume":9565485,"rsi_14":27.38,"sma_20":175.74,"sma_60":164.56,"sma_120":163.81},{"date":"2026-03-23","open":162.82,"high":163.62,"low":161.12,"close":161.91,"volume":3944236,"rsi_14":31.66,"sma_20":174.73,"sma_60":164.62,"sma_120":163.69},{"date":"2026-03-24","open":161.65,"high":166.14,"low":160.5,"close":162.53,"volume":4876633,"rsi_14":30.95,"sma_20":173.58,"sma_60":164.7,"sma_120":163.57},{"date":"2026-03-25","open":163.22,"high":164.64,"low":161.67,"close":164.15,"volume":3690319,"rsi_14":43.67,"sma_20":172.37,"sma_60":164.83,"sma_120":163.58},{"date":"2026-03-26","open":164.15,"high":164.65,"low":160.61,"close":161.17,"volume":3053515,"rsi_14":39.22,"sma_20":171.11,"sma_60":164.94,"sma_120":163.58},{"date":"2026-03-27","open":161.43,"high":163.92,"low":160.93,"close":162.21,"volume":3619890,"rsi_14":34.9,"sma_20":169.95,"sma_60":165.03,"sma_120":163.61},{"date":"2026-03-30","open":164.36,"high":164.39,"low":162.38,"close":163.49,"volume":4388354,"rsi_14":37.92,"sma_20":169.0,"sma_60":165.15,"sma_120":163.66},{"date":"2026-03-31","open":165.12,"high":165.12,"low":162.64,"close":163.99,"volume":3428861,"rsi_14":47.21,"sma_20":168.37,"sma_60":165.37,"sma_120":163.73},{"date":"2026-04-01","open":160.18,"high":161.15,"low":150.39,"close":156.05,"volume":10125625,"rsi_14":26.12,"sma_20":167.29,"sma_60":165.38,"sma_120":163.7},{"date":"2026-04-02","open":156.07,"high":158.18,"low":154.98,"close":156.81,"volume":4565385,"rsi_14":21.15,"sma_20":166.7,"sma_60":165.38,"sma_120":163.68},{"date":"2026-04-06","open":156.81,"high":159.06,"low":156.25,"close":159.03,"volume":2804569,"rsi_14":26.62,"sma_20":166.22,"sma_60":165.43,"sma_120":163.66},{"date":"2026-04-07","open":159.07,"high":159.83,"low":156.01,"close":156.21,"volume":3443020,"rsi_14":25.87,"sma_20":165.43,"sma_60":165.5,"sma_120":163.63},{"date":"2026-04-08","open":155.49,"high":159.88,"low":153.87,"close":159.63,"volume":5247835,"rsi_14":40.83,"sma_20":164.84,"sma_60":165.69,"sma_120":163.62},{"date":"2026-04-09","open":158.06,"high":160.99,"low":157.87,"close":159.94,"volume":3334106,"rsi_14":45.8,"sma_20":164.55,"sma_60":165.93,"sma_120":163.61},{"date":"2026-04-10","open":160.5,"high":160.5,"low":156.89,"close":159.14,"volume":4412747,"rsi_14":45.07,"sma_20":163.98,"sma_60":166.17,"sma_120":163.57},{"date":"2026-04-13","open":159.16,"high":162.33,"low":158.73,"close":161.42,"volume":6029081,"rsi_14":49.17,"sma_20":163.38,"sma_60":166.48,"sma_120":163.54},{"date":"2026-04-14","open":158.85,"high":160.09,"low":156.58,"close":158.17,"volume":4324373,"rsi_14":43.04,"sma_20":162.62,"sma_60":166.73,"sma_120":163.46},{"date":"2026-04-15","open":157.69,"high":158.25,"low":155.83,"close":155.91,"volume":3931150,"rsi_14":37.15,"sma_20":161.84,"sma_60":166.89,"sma_120":163.36},{"date":"2026-04-16","open":155.53,"high":157.13,"low":153.99,"close":154.97,"volume":3510733,"rsi_14":39.61,"sma_20":161.34,"sma_60":167.02,"sma_120":163.27},{"date":"2026-04-17","open":153.9,"high":156.73,"low":153.64,"close":156.5,"volume":5646057,"rsi_14":40.62,"sma_20":161.06,"sma_60":167.15,"sma_120":163.22},{"date":"2026-04-20","open":157.79,"high":158.77,"low":155.82,"close":156.27,"volume":4324883,"rsi_14":37.74,"sma_20":160.79,"sma_60":167.22,"sma_120":163.17},{"date":"2026-04-21","open":155.86,"high":156.39,"low":151.93,"close":152.0,"volume":5147616,"rsi_14":31.81,"sma_20":160.28,"sma_60":167.19,"sma_120":163.07},{"date":"2026-04-22","open":156.56,"high":163.36,"low":154.73,"close":162.61,"volume":7747157,"rsi_14":59.26,"sma_20":160.29,"sma_60":167.31,"sma_120":163.06},{"date":"2026-04-23","open":163.37,"high":169.49,"low":162.37,"close":167.81,"volume":6402521,"rsi_14":63.71,"sma_20":160.47,"sma_60":167.53,"sma_120":163.08},{"date":"2026-04-24","open":166.56,"high":166.79,"low":161.59,"close":162.86,"volume":5095766,"rsi_14":54.44,"sma_20":160.56,"sma_60":167.68,"sma_120":163.02},{"date":"2026-04-27","open":161.72,"high":163.57,"low":159.36,"close":159.59,"volume":4617156,"rsi_14":53.9,"sma_20":160.43,"sma_60":167.78,"sma_120":162.92},{"date":"2026-04-28","open":161.95,"high":164.91,"low":161.18,"close":164.54,"volume":4067225,"rsi_14":55.51,"sma_20":160.48,"sma_60":167.96,"sma_120":160.85},{"date":"2026-04-29","open":162.8,"high":163.45,"low":160.62,"close":161.38,"volume":3779339,"rsi_14":51.57,"sma_20":160.35,"sma_60":168.08,"sma_120":160.87},{"date":"2026-04-30","open":162.1,"high":165.46,"low":161.19,"close":163.72,"volume":4813557,"rsi_14":54.7,"sma_20":160.74,"sma_60":168.32,"sma_120":160.91},{"date":"2026-05-01","open":164.63,"high":166.25,"low":164.16,"close":165.02,"volume":4217110,"rsi_14":53.88,"sma_20":161.16,"sma_60":168.57,"sma_120":160.97},{"date":"2026-05-04","open":165.03,"high":170.35,"low":164.4,"close":167.81,"volume":4462041,"rsi_14":60.09,"sma_20":161.59,"sma_60":168.68,"sma_120":162.93},{"date":"2026-05-05","open":167.22,"high":168.26,"low":164.65,"close":168.08,"volume":4305398,"rsi_14":63.31,"sma_20":162.19,"sma_60":168.98,"sma_120":162.97},{"date":"2026-05-06","open":168.06,"high":169.84,"low":167.24,"close":169.14,"volume":4559139,"rsi_14":65.43,"sma_20":162.67,"sma_60":169.2,"sma_120":163.0},{"date":"2026-05-07","open":168.53,"high":170.34,"low":167.57,"close":169.72,"volume":4316247,"rsi_14":64.71,"sma_20":163.17,"sma_60":169.45,"sma_120":163.08},{"date":"2026-05-08","open":170.43,"high":170.84,"low":168.92,"close":169.6,"volume":4631799,"rsi_14":64.75,"sma_20":163.69,"sma_60":169.4,"sma_120":163.18},{"date":"2026-05-11","open":171.63,"high":180.79,"low":171.55,"close":180.63,"volume":7016901,"rsi_14":77.73,"sma_20":164.66,"sma_60":169.41,"sma_120":163.36},{"date":"2026-05-12","open":182.29,"high":189.35,"low":178.53,"close":185.41,"volume":7866911,"rsi_14":74.88,"sma_20":166.03,"sma_60":169.48,"sma_120":163.58},{"date":"2026-05-13","open":185.96,"high":188.09,"low":183.88,"close":186.38,"volume":4887340,"rsi_14":72.35,"sma_20":167.57,"sma_60":169.51,"sma_120":163.78},{"date":"2026-05-14","open":186.69,"high":191.35,"low":186.1,"close":190.3,"volume":5355104,"rsi_14":83.87,"sma_20":169.35,"sma_60":169.56,"sma_120":164.02},{"date":"2026-05-15","open":190.94,"high":191.38,"low":187.88,"close":188.06,"volume":5383227,"rsi_14":85.91,"sma_20":170.94,"sma_60":169.59,"sma_120":164.21},{"date":"2026-05-18","open":187.89,"high":190.42,"low":185.45,"close":189.94,"volume":3770953,"rsi_14":84.93,"sma_20":172.64,"sma_60":169.72,"sma_120":164.44},{"date":"2026-05-19","open":189.44,"high":191.48,"low":187.0,"close":190.01,"volume":5743199,"rsi_14":92.99,"sma_20":174.56,"sma_60":169.86,"sma_120":164.7},{"date":"2026-05-20","open":187.82,"high":188.36,"low":184.13,"close":187.09,"volume":6321422,"rsi_14":84.44,"sma_20":175.79,"sma_60":169.88,"sma_120":164.92},{"date":"2026-05-21","open":186.66,"high":188.15,"low":185.69,"close":186.92,"volume":3644126,"rsi_14":83.36,"sma_20":176.75,"sma_60":169.86,"sma_120":165.12},{"date":"2026-05-22","open":186.07,"high":188.94,"low":185.82,"close":187.45,"volume":2385628,"rsi_14":82.21,"sma_20":177.99,"sma_60":169.89,"sma_120":165.36},{"date":"2026-05-26","open":188.23,"high":188.45,"low":179.64,"close":180.05,"volume":4947475,"rsi_14":66.27,"sma_20":179.03,"sma_60":169.8,"sma_120":165.53},{"date":"2026-05-27","open":181.01,"high":181.73,"low":178.81,"close":180.56,"volume":4734492,"rsi_14":65.38,"sma_20":179.83,"sma_60":169.77,"sma_120":165.71},{"date":"2026-05-28","open":180.54,"high":182.19,"low":176.76,"close":177.11,"volume":3793568,"rsi_14":59.33,"sma_20":180.62,"sma_60":169.78,"sma_120":165.84},{"date":"2026-05-29","open":175.21,"high":176.64,"low":173.46,"close":175.93,"volume":5950357,"rsi_14":57.73,"sma_20":181.24,"sma_60":169.75,"sma_120":165.98},{"date":"2026-06-01","open":174.21,"high":174.68,"low":170.78,"close":171.25,"volume":3786187,"rsi_14":36.48,"sma_20":181.55,"sma_60":169.8,"sma_120":166.06},{"date":"2026-06-02","open":168.76,"high":173.8,"low":168.61,"close":172.24,"volume":4029645,"rsi_14":28.94,"sma_20":181.78,"sma_60":169.87,"sma_120":166.15},{"date":"2026-06-03","open":172.53,"high":177.46,"low":172.09,"close":174.51,"volume":3262942,"rsi_14":31.86,"sma_20":182.11,"sma_60":169.91,"sma_120":166.27},{"date":"2026-06-04","open":176.44,"high":177.84,"low":173.31,"close":173.56,"volume":3411911,"rsi_14":21.34,"sma_20":182.32,"sma_60":169.94,"sma_120":166.39},{"date":"2026-06-05","open":175.33,"high":178.89,"low":173.64,"close":176.84,"volume":4599256,"rsi_14":31.74,"sma_20":182.69,"sma_60":170.14,"sma_120":166.54},{"date":"2026-06-08","open":176.96,"high":178.53,"low":173.04,"close":174.63,"volume":3540102,"rsi_14":24.95,"sma_20":182.93,"sma_60":170.2,"sma_120":166.71},{"date":"2026-06-09","open":173.61,"high":177.7,"low":171.0,"close":177.04,"volume":4246153,"rsi_14":30.18,"sma_20":182.75,"sma_60":170.26,"sma_120":166.92},{"date":"2026-06-10","open":179.47,"high":181.62,"low":177.77,"close":181.46,"volume":4446002,"rsi_14":41.82,"sma_20":182.55,"sma_60":170.4,"sma_120":167.16},{"date":"2026-06-11","open":183.07,"high":183.4,"low":178.76,"close":179.3,"volume":5530680,"rsi_14":39.54,"sma_20":182.2,"sma_60":170.53,"sma_120":167.38},{"date":"2026-06-12","open":179.53,"high":183.61,"low":178.95,"close":182.8,"volume":3325929,"rsi_14":44.26,"sma_20":181.83,"sma_60":170.84,"sma_120":167.62},{"date":"2026-06-15","open":180.52,"high":182.43,"low":179.17,"close":180.33,"volume":6070478,"rsi_14":50.58,"sma_20":181.44,"sma_60":171.15,"sma_120":167.83},{"date":"2026-06-16","open":180.82,"high":184.7,"low":179.84,"close":182.56,"volume":6047689,"rsi_14":53.01,"sma_20":181.07,"sma_60":171.5,"sma_120":168.03},{"date":"2026-06-17","open":180.98,"high":181.37,"low":177.04,"close":177.98,"volume":7435827,"rsi_14":51.31,"sma_20":180.46,"sma_60":171.76,"sma_120":168.19},{"date":"2026-06-18","open":178.12,"high":178.99,"low":175.6,"close":176.95,"volume":11732384,"rsi_14":51.37,"sma_20":179.94,"sma_60":172.01,"sma_120":168.36},{"date":"2026-06-22","open":176.6,"high":177.43,"low":170.89,"close":171.76,"volume":4491566,"rsi_14":50.67,"sma_20":179.18,"sma_60":172.13,"sma_120":168.48},{"date":"2026-06-23","open":176.22,"high":177.92,"low":174.18,"close":177.23,"volume":3444229,"rsi_14":56.01,"sma_20":178.66,"sma_60":172.4,"sma_120":168.67},{"date":"2026-06-24","open":177.43,"high":178.6,"low":175.12,"close":177.32,"volume":4728844,"rsi_14":53.45,"sma_20":178.52,"sma_60":172.66,"sma_120":168.85},{"date":"2026-06-25","open":176.13,"high":180.75,"low":175.84,"close":178.93,"volume":3162842,"rsi_14":55.16,"sma_20":178.37,"sma_60":172.89,"sma_120":169.02},{"date":"2026-06-26","open":179.93,"high":182.62,"low":179.25,"close":180.77,"volume":7839317,"rsi_14":53.23,"sma_20":178.48,"sma_60":173.15,"sma_120":169.26},{"date":"2026-06-29","open":180.61,"high":183.3,"low":179.65,"close":182.87,"volume":5039946,"rsi_14":58.89,"sma_20":178.75,"sma_60":173.57,"sma_120":169.48},{"date":"2026-06-30","open":181.72,"high":186.0,"low":179.0,"close":180.91,"volume":9090791,"rsi_14":52.98,"sma_20":179.16,"sma_60":173.95,"sma_120":169.67},{"date":"2026-07-01","open":180.82,"high":181.54,"low":176.5,"close":177.69,"volume":5910580,"rsi_14":42.74,"sma_20":179.37,"sma_60":174.24,"sma_120":169.84},{"date":"2026-07-02","open":181.03,"high":183.83,"low":179.51,"close":182.27,"volume":4928809,"rsi_14":51.97,"sma_20":179.68,"sma_60":174.66,"sma_120":170.08},{"date":"2026-07-06","open":182.75,"high":184.99,"low":181.59,"close":184.76,"volume":4127218,"rsi_14":50.63,"sma_20":180.17,"sma_60":175.05,"sma_120":170.37},{"date":"2026-07-07","open":189.19,"high":189.7,"low":185.28,"close":187.79,"volume":3893000,"rsi_14":57.8,"sma_20":180.64,"sma_60":175.5,"sma_120":170.71},{"date":"2026-07-08","open":187.29,"high":189.62,"low":185.89,"close":187.07,"volume":3652649,"rsi_14":54.1,"sma_20":181.2,"sma_60":175.94,"sma_120":171.06},{"date":"2026-07-09","open":186.58,"high":187.45,"low":180.64,"close":181.17,"volume":5092623,"rsi_14":52.23,"sma_20":181.33,"sma_60":176.25,"sma_120":171.36},{"date":"2026-07-10","open":181.57,"high":182.52,"low":178.45,"close":181.62,"volume":4384502,"rsi_14":54.31,"sma_20":181.26,"sma_60":176.62,"sma_120":171.67},{"date":"2026-07-13","open":181.72,"high":184.18,"low":179.75,"close":180.19,"volume":3494819,"rsi_14":60.48,"sma_20":181.23,"sma_60":177.0,"sma_120":171.94},{"date":"2026-07-14","open":180.68,"high":182.0,"low":175.84,"close":175.95,"volume":4625705,"rsi_14":45.9,"sma_20":180.82,"sma_60":177.33,"sma_120":172.17},{"date":"2026-07-15","open":176.45,"high":181.12,"low":175.76,"close":180.88,"volume":4178320,"rsi_14":52.82,"sma_20":180.77,"sma_60":177.71,"sma_120":172.43},{"date":"2026-07-16","open":182.47,"high":190.0,"low":181.66,"close":189.84,"volume":5852912,"rsi_14":61.92,"sma_20":181.06,"sma_60":178.25,"sma_120":172.73},{"date":"2026-07-17","open":191.99,"high":194.62,"low":190.6,"close":192.98,"volume":5203084,"rsi_14":62.81,"sma_20":181.73,"sma_60":178.91,"sma_120":173.05},{"date":"2026-07-20","open":192.8,"high":194.9,"low":191.16,"close":192.72,"volume":4754637,"rsi_14":60.9,"sma_20":182.45,"sma_60":179.39,"sma_120":173.35},{"date":"2026-07-21","open":191.8,"high":193.0,"low":187.31,"close":188.04,"volume":6511132,"rsi_14":57.48,"sma_20":183.2,"sma_60":179.71,"sma_120":173.62},{"date":"2026-07-22","open":192.03,"high":199.78,"low":189.38,"close":194.3,"volume":7799122,"rsi_14":66.24,"sma_20":183.97,"sma_60":180.21,"sma_120":173.95},{"date":"2026-07-23","open":191.95,"high":194.72,"low":189.05,"close":191.12,"volume":6450136,"rsi_14":58.84,"sma_20":184.59,"sma_60":180.71,"sma_120":174.24},{"date":"2026-07-24","open":192.59,"high":195.62,"low":191.78,"close":193.0,"volume":4438802,"rsi_14":58.37,"sma_20":185.3,"sma_60":181.16,"sma_120":174.58},{"date":"2026-07-27","open":193.0,"high":196.79,"low":192.55,"close":195.66,"volume":3699560,"rsi_14":58.18,"sma_20":186.05,"sma_60":181.72,"sma_120":174.91},{"date":"2026-07-28","open":198.76,"high":207.76,"low":198.68,"close":200.17,"volume":8067555,"rsi_14":62.51,"sma_20":186.91,"sma_60":182.3,"sma_120":175.28},{"date":"2026-07-29","open":201.0,"high":202.57,"low":198.19,"close":198.44,"volume":3918573,"rsi_14":67.83,"sma_20":187.78,"sma_60":182.83,"sma_120":175.64},{"date":"2026-07-30","open":193.2,"high":195.92,"low":191.67,"close":192.0,"volume":6800123,"rsi_14":59.66,"sma_20":188.5,"sma_60":183.21,"sma_120":175.95},{"date":"2026-07-31","open":190.08,"high":193.46,"low":188.95,"close":190.82,"volume":5446004,"rsi_14":59.86,"sma_20":188.93,"sma_60":183.57,"sma_120":176.28},{"date":"2026-08-03","open":192.4,"high":192.68,"low":187.34,"close":187.41,"volume":3986486,"rsi_14":60.81,"sma_20":189.06,"sma_60":183.85,"sma_120":176.87},{"date":"2026-08-04","open":186.0,"high":187.46,"low":184.36,"close":186.91,"volume":5387387,"rsi_14":56.18,"sma_20":189.01,"sma_60":184.11,"sma_120":176.91},{"date":"2026-08-05","open":188.31,"high":190.36,"low":185.5,"close":188.93,"volume":5540543,"rsi_14":48.94,"sma_20":189.11,"sma_60":184.41,"sma_120":176.93},{"date":"2026-08-06","open":191.15,"high":191.54,"low":186.66,"close":188.05,"volume":5635385,"rsi_14":43.77,"sma_20":189.45,"sma_60":184.51,"sma_120":176.92},{"date":"2026-08-07","open":187.28,"high":190.17,"low":186.51,"close":189.57,"volume":4718644,"rsi_14":45.99,"sma_20":189.84,"sma_60":184.55,"sma_120":176.94},{"date":"2026-08-10","open":188.0,"high":188.6,"low":185.01,"close":186.0,"volume":3148106},{"date":"2026-08-11","open":185.11,"high":187.3,"low":184.71,"close":186.22,"volume":3468973,"rsi_14":38.01,"sma_20":190.65,"sma_60":184.43,"sma_120":176.99},{"date":"2026-08-12","open":184.28,"high":187.0,"low":184.02,"close":186.19,"volume":3541223,"rsi_14":41.93,"sma_20":190.92,"sma_60":184.37,"sma_120":177.01},{"date":"2026-08-13","open":187.93,"high":191.44,"low":187.2,"close":188.91,"volume":3353920,"rsi_14":43.49,"sma_20":190.87,"sma_60":184.33,"sma_120":177.06},{"date":"2026-08-14","open":188.95,"high":191.1,"low":187.63,"close":190.39,"volume":4579149,"rsi_14":41.28,"sma_20":190.74,"sma_60":184.31,"sma_120":177.08},{"date":"2026-08-17","open":188.57,"high":189.34,"low":184.28,"close":184.52,"volume":5803589,"rsi_14":25.21,"sma_20":190.33,"sma_60":184.24,"sma_120":177.06},{"date":"2026-08-18","open":187.03,"high":188.87,"low":186.01,"close":187.62,"volume":7108337,"rsi_14":33.58,"sma_20":190.31,"sma_60":184.23,"sma_120":177.04},{"date":"2026-08-19","open":188.71,"high":190.5,"low":186.81,"close":189.93,"volume":4801074},{"date":"2026-08-20","open":188.83,"high":194.26,"low":188.83,"close":191.52,"volume":5370568,"rsi_14":51.2,"sma_20":190.11,"sma_60":184.41,"sma_120":177.1},{"date":"2026-08-21","open":190.97,"high":191.09,"low":187.99,"close":188.23,"volume":4092861,"rsi_14":51.41,"sma_20":189.87,"sma_60":184.51,"sma_120":177.14},{"date":"2026-08-24","open":190.24,"high":193.47,"low":189.17,"close":191.46,"volume":4682953,"rsi_14":57.15,"sma_20":189.66,"sma_60":184.73,"sma_120":177.25},{"date":"2026-08-25","open":190.87,"high":194.18,"low":189.66,"close":193.92,"volume":2717460},{"date":"2026-08-26","open":195.0,"high":196.66,"low":192.63,"close":194.1,"volume":4583957,"rsi_14":59.58,"sma_20":189.13,"sma_60":185.36,"sma_120":177.58},{"date":"2026-08-27","open":191.89,"high":193.63,"low":190.16,"close":190.48,"volume":3979311,"rsi_14":51.35,"sma_20":189.06,"sma_60":185.64,"sma_120":177.75},{"date":"2026-08-28","open":191.15,"high":192.85,"low":190.2,"close":191.89,"volume":3816884,"rsi_14":59.35,"sma_20":189.11,"sma_60":185.91,"sma_120":177.91},{"date":"2026-08-31","open":190.78,"high":191.0,"low":186.99,"close":187.3,"volume":4014266},{"date":"2026-09-01","open":190.35,"high":192.37,"low":187.07,"close":187.15,"volume":4134734,"rsi_14":51.33,"sma_20":189.12,"sma_60":186.26,"sma_120":178.2},{"date":"2026-09-02","open":187.36,"high":189.21,"low":184.75,"close":187.94,"volume":2937437,"rsi_14":48.58,"sma_20":189.07,"sma_60":186.46,"sma_120":178.33},{"date":"2026-09-03","open":188.65,"high":189.09,"low":186.06,"close":186.17,"volume":2758990,"rsi_14":43.86,"sma_20":188.98,"sma_60":186.59,"sma_120":178.43},{"date":"2026-09-04","open":185.03,"high":185.97,"low":182.23,"close":182.53,"volume":3155744,"rsi_14":46.9,"sma_20":188.62,"sma_60":186.58,"sma_120":178.49},{"date":"2026-09-08","open":181.01,"high":187.36,"low":181.01,"close":184.73,"volume":4832946},{"date":"2026-09-09","open":185.5,"high":186.28,"low":181.55,"close":185.71,"volume":3953393,"rsi_14":42.94,"sma_20":188.53,"sma_60":186.67,"sma_120":178.75},{"date":"2026-09-10","open":188.61,"high":192.44,"low":188.42,"close":189.77,"volume":4662622,"rsi_14":47.3,"sma_20":188.71,"sma_60":186.8,"sma_120":178.97},{"date":"2026-09-11","open":191.34,"high":194.82,"low":190.56,"close":191.06,"volume":5320950,"rsi_14":54.66,"sma_20":188.82,"sma_60":186.92,"sma_120":179.21},{"date":"2026-09-14","open":195.19,"high":195.35,"low":192.85,"close":194.86,"volume":2940917,"rsi_14":55.49,"sma_20":189.04,"sma_60":187.17,"sma_120":179.47},{"date":"2026-09-15","open":192.91,"high":195.22,"low":190.79,"close":194.11,"volume":4184183,"rsi_14":50.33,"sma_20":189.52,"sma_60":187.44,"sma_120":179.72},{"date":"2026-09-16","open":192.42,"high":195.49,"low":191.54,"close":191.71,"volume":2931094,"rsi_14":46.2,"sma_20":189.73,"sma_60":187.75,"sma_120":179.94},{"date":"2026-09-17","open":192.79,"high":192.79,"low":188.69,"close":190.48,"volume":3013045},{"date":"2026-09-18","open":188.0,"high":191.0,"low":186.56,"close":188.62,"volume":7805677,"rsi_14":44.46,"sma_20":189.61,"sma_60":188.11,"sma_120":180.38},{"date":"2026-09-21","open":188.0,"high":188.48,"low":185.84,"close":187.48,"volume":5695263,"rsi_14":50.35,"sma_20":189.57,"sma_60":188.25,"sma_120":180.57},{"date":"2026-09-22","open":188.46,"high":191.95,"low":186.69,"close":190.23,"volume":7812693},{"date":"2026-09-23","open":190.05,"high":193.0,"low":188.55,"close":190.84,"volume":7309939,"rsi_14":55.09,"sma_20":189.36,"sma_60":188.54,"sma_120":181.06},{"date":"2026-09-24","open":192.41,"high":194.71,"low":191.14,"close":191.5,"volume":3151326,"rsi_14":59.74,"sma_20":189.23,"sma_60":188.72,"sma_120":181.34},{"date":"2026-09-25","open":190.55,"high":190.99,"low":187.31,"close":190.48,"volume":3899377,"rsi_14":66.06,"sma_20":189.23,"sma_60":188.93,"sma_120":181.59},{"date":"2026-09-28","open":188.95,"high":192.38,"low":188.08,"close":192.12,"volume":4094837,"rsi_14":67.48,"sma_20":189.32,"sma_60":189.12,"sma_120":181.89},{"date":"2026-09-29","open":190.33,"high":192.37,"low":189.38,"close":192.26,"volume":3602528,"rsi_14":66.39,"sma_20":189.65,"sma_60":189.27,"sma_120":182.16},{"date":"2026-09-30","open":193.35,"high":193.57,"low":189.21,"close":189.21,"volume":4355738,"rsi_14":52.19,"sma_20":189.83,"sma_60":189.32,"sma_120":182.41},{"date":"2026-10-01","open":191.49,"high":191.49,"low":185.31,"close":186.59,"volume":3570068,"rsi_14":44.32,"sma_20":189.85,"sma_60":189.34,"sma_120":182.64},{"date":"2026-10-02","open":186.88,"high":189.1,"low":185.88,"close":187.46,"volume":3094373,"rsi_14":33.45,"sma_20":189.91,"sma_60":189.45,"sma_120":182.85},{"date":"2026-10-05","open":186.49,"high":190.36,"low":184.11,"close":189.53,"volume":5323287,"rsi_14":40.3,"sma_20":190.26,"sma_60":189.58,"sma_120":183.1},{"date":"2026-10-06","open":189.71,"high":192.05,"low":189.01,"close":190.4,"volume":4237819},{"date":"2026-10-07","open":191.51,"high":192.87,"low":190.38,"close":192.69,"volume":3939311,"rsi_14":54.78,"sma_20":190.89,"sma_60":190.03,"sma_120":183.68},{"date":"2026-10-08","open":194.84,"high":202.7,"low":192.97,"close":200.5,"volume":5522015,"rsi_14":70.49,"sma_20":191.43,"sma_60":190.36,"sma_120":184.03},{"date":"2026-10-09","open":199.31,"high":201.28,"low":198.85,"close":201.19,"volume":3239682,"rsi_14":73.94,"sma_20":191.94,"sma_60":190.54,"sma_120":184.4},{"date":"2026-10-12","open":201.52,"high":202.77,"low":200.5,"close":202.0,"volume":3529674,"rsi_14":72.03,"sma_20":192.29,"sma_60":190.69,"sma_120":184.8},{"date":"2026-10-13","open":202.87,"high":203.0,"low":199.26,"close":199.29,"volume":4145398,"rsi_14":64.77,"sma_20":192.56,"sma_60":190.8,"sma_120":185.1},{"date":"2026-10-14","open":201.04,"high":205.86,"low":199.99,"close":205.58,"volume":4302264,"rsi_14":70.5,"sma_20":193.25,"sma_60":191.1,"sma_120":185.4},{"date":"2026-10-15","open":210.0,"high":210.45,"low":199.53,"close":199.9,"volume":7965336,"rsi_14":61.96,"sma_20":193.71,"sma_60":191.19,"sma_120":185.7},{"date":"2026-10-16","open":202.98,"high":205.79,"low":201.69,"close":205.2,"volume":6199202,"rsi_14":63.68,"sma_20":194.53,"sma_60":191.42,"sma_120":186.07},{"date":"2026-10-19","open":202.14,"high":203.2,"low":200.89,"close":201.05,"volume":4867913,"rsi_14":57.91,"sma_20":195.22,"sma_60":191.56,"sma_120":186.36},{"date":"2026-10-20","open":201.86,"high":203.03,"low":199.35,"close":199.9,"volume":4607969,"rsi_14":60.54,"sma_20":195.71,"sma_60":191.63,"sma_120":186.67},{"date":"2026-10-21","open":187.14,"high":197.83,"low":184.0,"close":197.46,"volume":5793895,"rsi_14":60.71,"sma_20":196.04,"sma_60":191.58,"sma_120":186.94},{"date":"2026-10-22","open":197.5,"high":201.88,"low":197.0,"close":201.74,"volume":5171774,"rsi_14":65.36,"sma_20":196.55,"sma_60":191.64,"sma_120":187.24}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.100000000000001,"pbr":null,"per":24.91,"roa":4.13,"roe":null,"grade":"C","comment":"PER 24.91배, ROE N/A%","revenue":42545000000.0,"analysis":"PER 24.9배입니다. 시가총액 3144.70억. 매출 425.45억, 영업이익 160.59억.","eps_basis":"TTM","debt_ratio":null,"market_cap":314423661592,"net_income":10874000000.0,"total_debt":49113000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":68.43,"total_assets":68271000000.0,"total_equity":-8583000000.0,"profit_margin":25.56,"revenue_basis":"TTM","dividend_yield":3.21,"net_income_basis":"TTM","operating_income":16059000000.0,"operating_margin":37.75,"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":201.74,"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":61.3703},{"date":"2016-10-25","close":61.1613},{"date":"2016-10-26","close":60.8257},{"date":"2016-10-27","close":60.6547},{"date":"2016-10-28","close":60.9903},{"date":"2016-10-31","close":61.0726},{"date":"2016-11-01","close":60.8447},{"date":"2016-11-02","close":60.8257},{"date":"2016-11-03","close":60.9397},{"date":"2016-11-04","close":60.471},{"date":"2016-11-07","close":61.6363},{"date":"2016-11-08","close":61.9719},{"date":"2016-11-09","close":59.7491},{"date":"2016-11-10","close":57.311},{"date":"2016-11-11","close":56.3294},{"date":"2016-11-14","close":55.3035},{"date":"2016-11-15","close":55.4112},{"date":"2016-11-16","close":55.6772},{"date":"2016-11-17","close":56.5321},{"date":"2016-11-18","close":56.4181},{"date":"2016-11-21","close":56.7537},{"date":"2016-11-22","close":56.9944},{"date":"2016-11-23","close":56.2914},{"date":"2016-11-25","close":56.5448},{"date":"2016-11-28","close":57.1464},{"date":"2016-11-29","close":57.3743},{"date":"2016-11-30","close":55.9052},{"date":"2016-12-01","close":55.5822},{"date":"2016-12-02","close":55.7785},{"date":"2016-12-05","close":55.5822},{"date":"2016-12-06","close":55.8418},{"date":"2016-12-07","close":56.912},{"date":"2016-12-08","close":56.6081},{"date":"2016-12-09","close":57.1464},{"date":"2016-12-12","close":57.5137},{"date":"2016-12-13","close":58.2799},{"date":"2016-12-14","close":57.4503},{"date":"2016-12-15","close":56.931},{"date":"2016-12-16","close":57.824},{"date":"2016-12-19","close":57.919},{"date":"2016-12-20","close":58.0983},{"date":"2016-12-21","close":58.4891},{"date":"2016-12-22","close":58.6812},{"date":"2016-12-23","close":58.662},{"date":"2016-12-27","close":58.5018},{"date":"2016-12-28","close":58.252},{"date":"2016-12-29","close":58.7581},{"date":"2016-12-30","close":58.6043},{"date":"2017-01-03","close":58.4378},{"date":"2017-01-04","close":57.9189},{"date":"2017-01-05","close":58.3737},{"date":"2017-01-06","close":58.8285},{"date":"2017-01-09","close":58.4891},{"date":"2017-01-10","close":57.983},{"date":"2017-01-11","close":57.9318},{"date":"2017-01-12","close":57.9766},{"date":"2017-01-13","close":57.9061},{"date":"2017-01-17","close":59.1616},{"date":"2017-01-18","close":59.8855},{"date":"2017-01-19","close":60.116},{"date":"2017-01-20","close":60.5773},{"date":"2017-01-23","close":60.699},{"date":"2017-01-24","close":61.3523},{"date":"2017-01-25","close":61.7431},{"date":"2017-01-26","close":61.7238},{"date":"2017-01-27","close":61.6982},{"date":"2017-01-30","close":61.4676},{"date":"2017-01-31","close":61.5765},{"date":"2017-02-01","close":61.4612},{"date":"2017-02-02","close":63.3124},{"date":"2017-02-03","close":64.7665},{"date":"2017-02-06","close":64.0555},{"date":"2017-02-07","close":65.0996},{"date":"2017-02-08","close":65.7401},{"date":"2017-02-09","close":65.8298},{"date":"2017-02-10","close":65.7401},{"date":"2017-02-13","close":65.8042},{"date":"2017-02-14","close":65.7081},{"date":"2017-02-15","close":65.9323},{"date":"2017-02-16","close":65.9707},{"date":"2017-02-17","close":66.3999},{"date":"2017-02-21","close":66.9764},{"date":"2017-02-22","close":66.9572},{"date":"2017-02-23","close":68.2319},{"date":"2017-02-24","close":69.0006},{"date":"2017-02-27","close":69.6283},{"date":"2017-02-28","close":70.0446},{"date":"2017-03-01","close":70.6019},{"date":"2017-03-02","close":70.3329},{"date":"2017-03-03","close":70.5955},{"date":"2017-03-06","close":70.2881},{"date":"2017-03-07","close":70.8133},{"date":"2017-03-08","close":70.2816},{"date":"2017-03-09","close":70.6404},{"date":"2017-03-10","close":70.8069},{"date":"2017-03-13","close":71.1144},{"date":"2017-03-14","close":70.9542},{"date":"2017-03-15","close":72.0111},{"date":"2017-03-16","close":72.1905},{"date":"2017-03-17","close":72.3827},{"date":"2017-03-20","close":73.0296},{"date":"2017-03-21","close":73.3658},{"date":"2017-03-22","close":73.049},{"date":"2017-03-23","close":73.0167},{"date":"2017-03-24","close":72.2668},{"date":"2017-03-27","close":72.6482},{"date":"2017-03-28","close":72.9197},{"date":"2017-03-29","close":73.3076},{"date":"2017-03-30","close":73.3852},{"date":"2017-03-31","close":72.9844},{"date":"2017-04-03","close":72.9909},{"date":"2017-04-04","close":73.3399},{"date":"2017-04-05","close":73.1719},{"date":"2017-04-06","close":72.784},{"date":"2017-04-07","close":73.4369},{"date":"2017-04-10","close":73.0814},{"date":"2017-04-11","close":73.3205},{"date":"2017-04-12","close":73.5533},{"date":"2017-04-13","close":73.0878},{"date":"2017-04-17","close":74.1739},{"date":"2017-04-18","close":74.4777},{"date":"2017-04-19","close":73.6373},{"date":"2017-04-20","close":71.0967},{"date":"2017-04-21","close":70.864},{"date":"2017-04-24","close":72.6547},{"date":"2017-04-25","close":73.1072},{"date":"2017-04-26","close":71.8531},{"date":"2017-04-27","close":71.2325},{"date":"2017-04-28","close":71.6527},{"date":"2017-05-01","close":71.4652},{"date":"2017-05-02","close":71.4135},{"date":"2017-05-03","close":71.504},{"date":"2017-05-04","close":71.8854},{"date":"2017-05-05","close":72.5642},{"date":"2017-05-08","close":72.8098},{"date":"2017-05-09","close":72.3573},{"date":"2017-05-10","close":71.6462},{"date":"2017-05-11","close":71.879},{"date":"2017-05-12","close":72.2151},{"date":"2017-05-15","close":72.6353},{"date":"2017-05-16","close":73.3852},{"date":"2017-05-17","close":73.5339},{"date":"2017-05-18","close":73.424},{"date":"2017-05-19","close":74.1739},{"date":"2017-05-22","close":75.1306},{"date":"2017-05-23","close":75.2858},{"date":"2017-05-24","close":75.9128},{"date":"2017-05-25","close":77.238},{"date":"2017-05-26","close":77.4643},{"date":"2017-05-30","close":77.5419},{"date":"2017-05-31","close":77.4449},{"date":"2017-06-01","close":78.156},{"date":"2017-06-02","close":78.7313},{"date":"2017-06-05","close":78.8477},{"date":"2017-06-06","close":78.8671},{"date":"2017-06-07","close":79.0611},{"date":"2017-06-08","close":78.2918},{"date":"2017-06-09","close":77.6518},{"date":"2017-06-12","close":77.0377},{"date":"2017-06-13","close":76.7273},{"date":"2017-06-14","close":77.4126},{"date":"2017-06-15","close":77.9039},{"date":"2017-06-16","close":78.7637},{"date":"2017-06-19","close":79.4489},{"date":"2017-06-20","close":78.9382},{"date":"2017-06-21","close":78.3644},{"date":"2017-06-22","close":78.0515},{"date":"2017-06-23","close":77.9537},{"date":"2017-06-26","close":77.9211},{"date":"2017-06-27","close":77.0278},{"date":"2017-06-28","close":77.5429},{"date":"2017-06-29","close":76.3367},{"date":"2017-06-30","close":76.5779},{"date":"2017-07-03","close":76.2194},{"date":"2017-07-05","close":77.2886},{"date":"2017-07-06","close":77.1648},{"date":"2017-07-07","close":76.8714},{"date":"2017-07-10","close":77.0409},{"date":"2017-07-11","close":76.4215},{"date":"2017-07-12","close":77.0865},{"date":"2017-07-13","close":76.6171},{"date":"2017-07-14","close":77.6733},{"date":"2017-07-17","close":77.5885},{"date":"2017-07-18","close":78.0058},{"date":"2017-07-19","close":79.2968},{"date":"2017-07-20","close":78.1493},{"date":"2017-07-21","close":77.9667},{"date":"2017-07-24","close":77.5168},{"date":"2017-07-25","close":76.8192},{"date":"2017-07-26","close":76.7084},{"date":"2017-07-27","close":77.0604},{"date":"2017-07-28","close":77.2691},{"date":"2017-07-31","close":76.0955},{"date":"2017-08-01","close":75.5543},{"date":"2017-08-02","close":74.6285},{"date":"2017-08-03","close":74.648},{"date":"2017-08-04","close":74.8241},{"date":"2017-08-07","close":75.5413},{"date":"2017-08-08","close":74.7654},{"date":"2017-08-09","close":75.2479},{"date":"2017-08-10","close":74.472},{"date":"2017-08-11","close":74.9023},{"date":"2017-08-14","close":74.8241},{"date":"2017-08-15","close":76.1672},{"date":"2017-08-16","close":76.7605},{"date":"2017-08-17","close":75.5869},{"date":"2017-08-18","close":75.1957},{"date":"2017-08-21","close":75.7956},{"date":"2017-08-22","close":75.7825},{"date":"2017-08-23","close":75.2805},{"date":"2017-08-24","close":74.6676},{"date":"2017-08-25","close":74.8501},{"date":"2017-08-28","close":75.3326},{"date":"2017-08-29","close":75.9912},{"date":"2017-08-30","close":75.9129},{"date":"2017-08-31","close":76.2389},{"date":"2017-09-01","close":76.8257},{"date":"2017-09-05","close":76.7214},{"date":"2017-09-06","close":77.3408},{"date":"2017-09-07","close":77.5364},{"date":"2017-09-08","close":76.3237},{"date":"2017-09-11","close":76.8909},{"date":"2017-09-12","close":76.3171},{"date":"2017-09-13","close":76.1933},{"date":"2017-09-14","close":76.1085},{"date":"2017-09-15","close":75.4956},{"date":"2017-09-18","close":75.6847},{"date":"2017-09-19","close":75.2153},{"date":"2017-09-20","close":73.9569},{"date":"2017-09-21","close":73.6244},{"date":"2017-09-22","close":73.357},{"date":"2017-09-25","close":73.8395},{"date":"2017-09-26","close":73.8593},{"date":"2017-09-27","close":73.4643},{"date":"2017-09-28","close":73.5894},{"date":"2017-09-29","close":73.0694},{"date":"2017-10-02","close":72.9773},{"date":"2017-10-03","close":72.5297},{"date":"2017-10-04","close":73.3393},{"date":"2017-10-05","close":73.4183},{"date":"2017-10-06","close":73.2405},{"date":"2017-10-09","close":74.6228},{"date":"2017-10-10","close":75.8076},{"date":"2017-10-11","close":75.2087},{"date":"2017-10-12","close":75.3864},{"date":"2017-10-13","close":75.0309},{"date":"2017-10-16","close":74.7215},{"date":"2017-10-17","close":74.1489},{"date":"2017-10-18","close":74.0568},{"date":"2017-10-19","close":71.1869},{"date":"2017-10-20","close":72.0887},{"date":"2017-10-23","close":71.9833},{"date":"2017-10-24","close":71.4633},{"date":"2017-10-25","close":70.4299},{"date":"2017-10-26","close":70.3839},{"date":"2017-10-27","close":69.7322},{"date":"2017-10-30","close":68.916},{"date":"2017-10-31","close":68.8765},{"date":"2017-11-01","close":68.2907},{"date":"2017-11-02","close":67.6654},{"date":"2017-11-03","close":67.5732},{"date":"2017-11-06","close":67.231},{"date":"2017-11-07","close":67.8102},{"date":"2017-11-08","close":67.8563},{"date":"2017-11-09","close":67.4416},{"date":"2017-11-10","close":67.8102},{"date":"2017-11-13","close":68.1327},{"date":"2017-11-14","close":67.6127},{"date":"2017-11-15","close":67.1717},{"date":"2017-11-16","close":67.5732},{"date":"2017-11-17","close":67.5601},{"date":"2017-11-20","close":67.4943},{"date":"2017-11-21","close":68.034},{"date":"2017-11-22","close":68.1525},{"date":"2017-11-24","close":67.9155},{"date":"2017-11-27","close":67.6127},{"date":"2017-11-28","close":67.7181},{"date":"2017-11-29","close":67.5864},{"date":"2017-11-30","close":67.6325},{"date":"2017-12-01","close":68.2644},{"date":"2017-12-04","close":68.8568},{"date":"2017-12-05","close":69.4163},{"date":"2017-12-06","close":70.8249},{"date":"2017-12-07","close":70.2325},{"date":"2017-12-08","close":70.1601},{"date":"2017-12-11","close":69.798},{"date":"2017-12-12","close":70.6274},{"date":"2017-12-13","close":71.2461},{"date":"2017-12-14","close":70.8775},{"date":"2017-12-15","close":72.194},{"date":"2017-12-18","close":71.0684},{"date":"2017-12-19","close":71.1672},{"date":"2017-12-20","close":69.3855},{"date":"2017-12-21","close":69.658},{"date":"2017-12-22","close":69.5716},{"date":"2017-12-26","close":69.2126},{"date":"2017-12-27","close":69.6115},{"date":"2017-12-28","close":69.678},{"date":"2017-12-29","close":70.2364},{"date":"2018-01-02","close":67.6026},{"date":"2018-01-03","close":67.5184},{"date":"2018-01-04","close":67.0068},{"date":"2018-01-05","close":67.5443},{"date":"2018-01-08","close":67.4407},{"date":"2018-01-09","close":67.9264},{"date":"2018-01-10","close":68.4056},{"date":"2018-01-11","close":67.9069},{"date":"2018-01-12","close":67.6738},{"date":"2018-01-16","close":67.9134},{"date":"2018-01-17","close":68.5092},{"date":"2018-01-18","close":68.0429},{"date":"2018-01-19","close":70.5362},{"date":"2018-01-22","close":70.4649},{"date":"2018-01-23","close":70.9312},{"date":"2018-01-24","close":71.6241},{"date":"2018-01-25","close":69.6101},{"date":"2018-01-26","close":71.3586},{"date":"2018-01-29","close":70.3354},{"date":"2018-01-30","close":69.9015},{"date":"2018-01-31","close":69.4417},{"date":"2018-02-01","close":68.1077},{"date":"2018-02-02","close":66.9874},{"date":"2018-02-05","close":63.9113},{"date":"2018-02-06","close":64.9733},{"date":"2018-02-07","close":64.0343},{"date":"2018-02-08","close":65.0122},{"date":"2018-02-09","close":64.7208},{"date":"2018-02-12","close":66.3138},{"date":"2018-02-13","close":66.7348},{"date":"2018-02-14","close":66.4045},{"date":"2018-02-15","close":67.1492},{"date":"2018-02-16","close":67.5508},{"date":"2018-02-20","close":66.6053},{"date":"2018-02-21","close":67.1687},{"date":"2018-02-22","close":66.6895},{"date":"2018-02-23","close":68.7164},{"date":"2018-02-26","close":69.0856},{"date":"2018-02-27","close":67.4018},{"date":"2018-02-28","close":67.0586},{"date":"2018-03-01","close":67.7904},{"date":"2018-03-02","close":69.1697},{"date":"2018-03-05","close":69.7461},{"date":"2018-03-06","close":69.9274},{"date":"2018-03-07","close":69.2216},{"date":"2018-03-08","close":70.588},{"date":"2018-03-09","close":70.1347},{"date":"2018-03-12","close":69.3835},{"date":"2018-03-13","close":69.4482},{"date":"2018-03-14","close":68.3926},{"date":"2018-03-15","close":67.9911},{"date":"2018-03-16","close":67.0003},{"date":"2018-03-19","close":65.8864},{"date":"2018-03-20","close":64.9345},{"date":"2018-03-21","close":63.9853},{"date":"2018-03-22","close":63.933},{"date":"2018-03-23","close":62.5976},{"date":"2018-03-26","close":63.0689},{"date":"2018-03-27","close":63.3176},{"date":"2018-03-28","close":65.3207},{"date":"2018-03-29","close":65.0654},{"date":"2018-04-02","close":63.8479},{"date":"2018-04-03","close":65.36},{"date":"2018-04-04","close":66.0603},{"date":"2018-04-05","close":66.5709},{"date":"2018-04-06","close":66.1258},{"date":"2018-04-09","close":65.9163},{"date":"2018-04-10","close":66.1782},{"date":"2018-04-11","close":65.9294},{"date":"2018-04-12","close":65.6218},{"date":"2018-04-13","close":66.6691},{"date":"2018-04-16","close":67.3891},{"date":"2018-04-17","close":67.6182},{"date":"2018-04-18","close":66.4007},{"date":"2018-04-19","close":56.0583},{"date":"2018-04-20","close":55.1616},{"date":"2018-04-23","close":54.7688},{"date":"2018-04-24","close":53.9964},{"date":"2018-04-25","close":53.5513},{"date":"2018-04-26","close":53.3418},{"date":"2018-04-27","close":54.0422},{"date":"2018-04-30","close":53.6757},{"date":"2018-05-01","close":53.152},{"date":"2018-05-02","close":52.432},{"date":"2018-05-03","close":52.6545},{"date":"2018-05-04","close":53.5906},{"date":"2018-05-07","close":53.3549},{"date":"2018-05-08","close":52.8967},{"date":"2018-05-09","close":53.6691},{"date":"2018-05-10","close":54.3302},{"date":"2018-05-11","close":53.152},{"date":"2018-05-14","close":52.9294},{"date":"2018-05-15","close":52.3207},{"date":"2018-05-16","close":52.9491},{"date":"2018-05-17","close":53.0473},{"date":"2018-05-18","close":52.8574},{"date":"2018-05-21","close":52.4647},{"date":"2018-05-22","close":52.2814},{"date":"2018-05-23","close":53.4793},{"date":"2018-05-24","close":53.4204},{"date":"2018-05-25","close":52.5891},{"date":"2018-05-29","close":51.8887},{"date":"2018-05-30","close":52.576},{"date":"2018-05-31","close":52.0654},{"date":"2018-06-01","close":51.1752},{"date":"2018-06-04","close":51.3257},{"date":"2018-06-05","close":50.7366},{"date":"2018-06-06","close":50.3046},{"date":"2018-06-07","close":50.6581},{"date":"2018-06-08","close":51.9869},{"date":"2018-06-11","close":52.6742},{"date":"2018-06-12","close":52.576},{"date":"2018-06-13","close":52.432},{"date":"2018-06-14","close":52.9229},{"date":"2018-06-15","close":53.5971},{"date":"2018-06-18","close":52.3861},{"date":"2018-06-19","close":52.9164},{"date":"2018-06-20","close":53.512},{"date":"2018-06-21","close":52.7552},{"date":"2018-06-22","close":53.2332},{"date":"2018-06-25","close":53.0872},{"date":"2018-06-26","close":52.9544},{"date":"2018-06-27","close":53.0407},{"date":"2018-06-28","close":54.2091},{"date":"2018-06-29","close":53.5983},{"date":"2018-07-02","close":53.2664},{"date":"2018-07-03","close":53.8506},{"date":"2018-07-05","close":54.4547},{"date":"2018-07-06","close":54.6074},{"date":"2018-07-09","close":54.5543},{"date":"2018-07-10","close":54.8795},{"date":"2018-07-11","close":54.9924},{"date":"2018-07-12","close":55.2314},{"date":"2018-07-13","close":54.8862},{"date":"2018-07-16","close":54.3817},{"date":"2018-07-17","close":54.6538},{"date":"2018-07-18","close":54.5343},{"date":"2018-07-19","close":53.7045},{"date":"2018-07-20","close":55.9682},{"date":"2018-07-23","close":55.2446},{"date":"2018-07-24","close":55.4704},{"date":"2018-07-25","close":55.6363},{"date":"2018-07-26","close":56.0678},{"date":"2018-07-27","close":56.7383},{"date":"2018-07-30","close":57.5017},{"date":"2018-07-31","close":57.2893},{"date":"2018-08-01","close":56.7847},{"date":"2018-08-02","close":57.0901},{"date":"2018-08-03","close":57.6477},{"date":"2018-08-06","close":57.1897},{"date":"2018-08-07","close":56.7781},{"date":"2018-08-08","close":55.5965},{"date":"2018-08-09","close":56.028},{"date":"2018-08-10","close":54.8065},{"date":"2018-08-13","close":54.3418},{"date":"2018-08-14","close":54.6406},{"date":"2018-08-15","close":55.3708},{"date":"2018-08-16","close":56.2138},{"date":"2018-08-17","close":56.4595},{"date":"2018-08-20","close":56.1475},{"date":"2018-08-21","close":55.4504},{"date":"2018-08-22","close":54.7202},{"date":"2018-08-23","close":54.6472},{"date":"2018-08-24","close":52.9013},{"date":"2018-08-27","close":53.2797},{"date":"2018-08-28","close":52.7752},{"date":"2018-08-29","close":52.4831},{"date":"2018-08-30","close":52.1578},{"date":"2018-08-31","close":51.7064},{"date":"2018-09-04","close":51.5404},{"date":"2018-09-05","close":52.3038},{"date":"2018-09-06","close":52.191},{"date":"2018-09-07","close":52.1777},{"date":"2018-09-10","close":52.0317},{"date":"2018-09-11","close":51.4143},{"date":"2018-09-12","close":53.1403},{"date":"2018-09-13","close":52.9611},{"date":"2018-09-14","close":52.6623},{"date":"2018-09-17","close":53.3062},{"date":"2018-09-18","close":53.3261},{"date":"2018-09-19","close":53.7112},{"date":"2018-09-20","close":54.7999},{"date":"2018-09-21","close":55.5965},{"date":"2018-09-24","close":54.1759},{"date":"2018-09-25","close":53.7988},{"date":"2018-09-26","close":54.1961},{"date":"2018-09-27","close":54.876},{"date":"2018-09-28","close":54.8962},{"date":"2018-10-01","close":55.0847},{"date":"2018-10-02","close":56.2293},{"date":"2018-10-03","close":55.8186},{"date":"2018-10-04","close":56.4312},{"date":"2018-10-05","close":56.6198},{"date":"2018-10-08","close":57.1516},{"date":"2018-10-09","close":56.9766},{"date":"2018-10-10","close":56.9698},{"date":"2018-10-11","close":55.4146},{"date":"2018-10-12","close":55.4146},{"date":"2018-10-15","close":56.2091},{"date":"2018-10-16","close":56.2158},{"date":"2018-10-17","close":56.9294},{"date":"2018-10-18","close":58.9222},{"date":"2018-10-19","close":59.8042},{"date":"2018-10-22","close":58.9155},{"date":"2018-10-23","close":59.582},{"date":"2018-10-24","close":60.0533},{"date":"2018-10-25","close":61.016},{"date":"2018-10-26","close":59.9186},{"date":"2018-10-29","close":60.9016},{"date":"2018-10-30","close":60.9083},{"date":"2018-10-31","close":59.2925},{"date":"2018-11-01","close":59.481},{"date":"2018-11-02","close":59.7503},{"date":"2018-11-05","close":60.2889},{"date":"2018-11-06","close":59.7638},{"date":"2018-11-07","close":59.9658},{"date":"2018-11-08","close":60.2418},{"date":"2018-11-09","close":60.0398},{"date":"2018-11-12","close":59.2185},{"date":"2018-11-13","close":58.1682},{"date":"2018-11-14","close":57.5623},{"date":"2018-11-15","close":57.7844},{"date":"2018-11-16","close":58.1211},{"date":"2018-11-19","close":58.9963},{"date":"2018-11-20","close":58.2692},{"date":"2018-11-21","close":56.5187},{"date":"2018-11-23","close":56.5861},{"date":"2018-11-26","close":56.4447},{"date":"2018-11-27","close":57.2593},{"date":"2018-11-28","close":58.1615},{"date":"2018-11-29","close":58.5452},{"date":"2018-11-30","close":58.2557},{"date":"2018-12-03","close":58.626},{"date":"2018-12-04","close":57.5151},{"date":"2018-12-06","close":57.4209},{"date":"2018-12-07","close":56.9294},{"date":"2018-12-10","close":56.7005},{"date":"2018-12-11","close":56.7746},{"date":"2018-12-12","close":56.4312},{"date":"2018-12-13","close":56.7813},{"date":"2018-12-14","close":55.5425},{"date":"2018-12-17","close":54.802},{"date":"2018-12-18","close":50.6077},{"date":"2018-12-19","close":49.2473},{"date":"2018-12-20","close":47.2238},{"date":"2018-12-21","close":45.2618},{"date":"2018-12-24","close":45.0978},{"date":"2018-12-26","close":45.7062},{"date":"2018-12-27","close":45.5831},{"date":"2018-12-28","close":45.9865},{"date":"2018-12-31","close":45.6378},{"date":"2019-01-02","close":46.0138},{"date":"2019-01-03","close":45.4191},{"date":"2019-01-04","close":47.5451},{"date":"2019-01-07","close":46.089},{"date":"2019-01-08","close":46.3966},{"date":"2019-01-09","close":46.424},{"date":"2019-01-10","close":46.588},{"date":"2019-01-11","close":47.5109},{"date":"2019-01-14","close":47.593},{"date":"2019-01-15","close":48.1945},{"date":"2019-01-16","close":48.3654},{"date":"2019-01-17","close":49.5754},{"date":"2019-01-18","close":50.4436},{"date":"2019-01-22","close":49.7737},{"date":"2019-01-23","close":50.5872},{"date":"2019-01-24","close":48.9123},{"date":"2019-01-25","close":49.719},{"date":"2019-01-28","close":50.8264},{"date":"2019-01-29","close":50.8675},{"date":"2019-01-30","close":50.9153},{"date":"2019-01-31","close":52.4466},{"date":"2019-02-01","close":51.7698},{"date":"2019-02-04","close":51.9886},{"date":"2019-02-05","close":51.8245},{"date":"2019-02-06","close":51.6194},{"date":"2019-02-07","close":52.4534},{"date":"2019-02-08","close":54.6752},{"date":"2019-02-11","close":54.0394},{"date":"2019-02-12","close":55.099},{"date":"2019-02-13","close":55.5775},{"date":"2019-02-14","close":55.9535},{"date":"2019-02-15","close":57.0541},{"date":"2019-02-19","close":57.0063},{"date":"2019-02-20","close":58.1342},{"date":"2019-02-21","close":58.5034},{"date":"2019-02-22","close":59.5766},{"date":"2019-02-25","close":59.2007},{"date":"2019-02-26","close":59.1391},{"date":"2019-02-27","close":59.6587},{"date":"2019-02-28","close":59.4331},{"date":"2019-03-01","close":59.8227},{"date":"2019-03-04","close":59.6655},{"date":"2019-03-05","close":59.4604},{"date":"2019-03-06","close":59.4878},{"date":"2019-03-07","close":59.4536},{"date":"2019-03-08","close":59.7817},{"date":"2019-03-11","close":61.0054},{"date":"2019-03-12","close":60.7046},{"date":"2019-03-13","close":61.1831},{"date":"2019-03-14","close":61.3814},{"date":"2019-03-15","close":62.106},{"date":"2019-03-18","close":62.024},{"date":"2019-03-19","close":61.8667},{"date":"2019-03-20","close":62.0308},{"date":"2019-03-21","close":62.8306},{"date":"2019-03-22","close":62.3248},{"date":"2019-03-25","close":61.1064},{"date":"2019-03-26","close":61.3279},{"date":"2019-03-27","close":60.248},{"date":"2019-03-28","close":60.421},{"date":"2019-03-29","close":61.1894},{"date":"2019-04-01","close":61.0579},{"date":"2019-04-02","close":60.9264},{"date":"2019-04-03","close":59.4034},{"date":"2019-04-04","close":59.5834},{"date":"2019-04-05","close":59.1473},{"date":"2019-04-08","close":59.0573},{"date":"2019-04-09","close":59.4241},{"date":"2019-04-10","close":59.3342},{"date":"2019-04-11","close":59.1957},{"date":"2019-04-12","close":59.3757},{"date":"2019-04-15","close":59.6665},{"date":"2019-04-16","close":59.6803},{"date":"2019-04-17","close":59.1749},{"date":"2019-04-18","close":58.4896},{"date":"2019-04-22","close":58.3512},{"date":"2019-04-23","close":58.7804},{"date":"2019-04-24","close":58.4619},{"date":"2019-04-25","close":57.8666},{"date":"2019-04-26","close":58.6765},{"date":"2019-04-29","close":58.7734},{"date":"2019-04-30","close":59.9226},{"date":"2019-05-01","close":59.3826},{"date":"2019-05-02","close":58.7873},{"date":"2019-05-03","close":59.3272},{"date":"2019-05-06","close":58.9257},{"date":"2019-05-07","close":58.4481},{"date":"2019-05-08","close":58.0189},{"date":"2019-05-09","close":58.1019},{"date":"2019-05-10","close":58.5242},{"date":"2019-05-13","close":57.9427},{"date":"2019-05-14","close":58.2127},{"date":"2019-05-15","close":59.078},{"date":"2019-05-16","close":59.1957},{"date":"2019-05-17","close":60.0957},{"date":"2019-05-20","close":59.6942},{"date":"2019-05-21","close":59.3688},{"date":"2019-05-22","close":59.1819},{"date":"2019-05-23","close":59.7011},{"date":"2019-05-24","close":58.5934},{"date":"2019-05-28","close":56.4543},{"date":"2019-05-29","close":56.1705},{"date":"2019-05-30","close":55.1044},{"date":"2019-05-31","close":53.3945},{"date":"2019-06-03","close":54.4191},{"date":"2019-06-04","close":54.3429},{"date":"2019-06-05","close":53.4776},{"date":"2019-06-06","close":53.443},{"date":"2019-06-07","close":54.1145},{"date":"2019-06-10","close":53.2768},{"date":"2019-06-11","close":54.0937},{"date":"2019-06-12","close":53.4499},{"date":"2019-06-13","close":53.713},{"date":"2019-06-14","close":53.443},{"date":"2019-06-17","close":53.9899},{"date":"2019-06-18","close":53.3807},{"date":"2019-06-19","close":53.0622},{"date":"2019-06-20","close":54.2358},{"date":"2019-06-21","close":55.6693},{"date":"2019-06-24","close":54.6925},{"date":"2019-06-25","close":55.3882},{"date":"2019-06-26","close":54.3763},{"date":"2019-06-27","close":54.7558},{"date":"2019-06-28","close":55.1844},{"date":"2019-07-01","close":54.798},{"date":"2019-07-02","close":56.0418},{"date":"2019-07-03","close":56.6601},{"date":"2019-07-05","close":56.3018},{"date":"2019-07-08","close":55.9434},{"date":"2019-07-09","close":55.8239},{"date":"2019-07-10","close":56.4142},{"date":"2019-07-11","close":57.1029},{"date":"2019-07-12","close":57.5456},{"date":"2019-07-15","close":57.2505},{"date":"2019-07-16","close":57.3277},{"date":"2019-07-17","close":56.9553},{"date":"2019-07-18","close":61.6354},{"date":"2019-07-19","close":62.3522},{"date":"2019-07-22","close":61.1013},{"date":"2019-07-23","close":60.9608},{"date":"2019-07-24","close":59.7451},{"date":"2019-07-25","close":60.1737},{"date":"2019-07-26","close":60.4197},{"date":"2019-07-29","close":60.9678},{"date":"2019-07-30","close":60.6446},{"date":"2019-07-31","close":58.7542},{"date":"2019-08-01","close":57.9391},{"date":"2019-08-02","close":59.1478},{"date":"2019-08-05","close":56.4001},{"date":"2019-08-06","close":57.145},{"date":"2019-08-07","close":57.1731},{"date":"2019-08-08","close":57.9602},{"date":"2019-08-09","close":58.0375},{"date":"2019-08-12","close":57.8899},{"date":"2019-08-13","close":58.9932},{"date":"2019-08-14","close":58.5575},{"date":"2019-08-15","close":59.3726},{"date":"2019-08-16","close":59.6678},{"date":"2019-08-19","close":59.738},{"date":"2019-08-20","close":58.3256},{"date":"2019-08-21","close":58.3607},{"date":"2019-08-22","close":58.2904},{"date":"2019-08-23","close":57.0748},{"date":"2019-08-26","close":54.6223},{"date":"2019-08-27","close":50.3849},{"date":"2019-08-28","close":52.226},{"date":"2019-08-29","close":51.1016},{"date":"2019-08-30","close":50.6589},{"date":"2019-09-03","close":51.0595},{"date":"2019-09-04","close":51.3125},{"date":"2019-09-05","close":50.5606},{"date":"2019-09-06","close":51.2773},{"date":"2019-09-09","close":51.5092},{"date":"2019-09-10","close":52.3525},{"date":"2019-09-11","close":52.753},{"date":"2019-09-12","close":52.6336},{"date":"2019-09-13","close":51.3336},{"date":"2019-09-16","close":51.0173},{"date":"2019-09-17","close":50.6097},{"date":"2019-09-18","close":50.2865},{"date":"2019-09-19","close":50.3919},{"date":"2019-09-20","close":50.0335},{"date":"2019-09-23","close":50.5957},{"date":"2019-09-24","close":51.1172},{"date":"2019-09-25","close":53.7744},{"date":"2019-09-26","close":53.7816},{"date":"2019-09-27","close":53.6673},{"date":"2019-09-30","close":54.2388},{"date":"2019-10-01","close":55.596},{"date":"2019-10-02","close":54.8031},{"date":"2019-10-03","close":54.8388},{"date":"2019-10-04","close":55.9174},{"date":"2019-10-07","close":55.1245},{"date":"2019-10-08","close":54.5531},{"date":"2019-10-09","close":55.3245},{"date":"2019-10-10","close":55.5388},{"date":"2019-10-11","close":55.6817},{"date":"2019-10-14","close":55.7388},{"date":"2019-10-15","close":55.946},{"date":"2019-10-16","close":56.5032},{"date":"2019-10-17","close":57.0389},{"date":"2019-10-18","close":57.5389},{"date":"2019-10-21","close":58.4319},{"date":"2019-10-22","close":57.9818},{"date":"2019-10-23","close":58.4176},{"date":"2019-10-24","close":58.1818},{"date":"2019-10-25","close":58.5604},{"date":"2019-10-28","close":58.639},{"date":"2019-10-29","close":58.4676},{"date":"2019-10-30","close":58.0104},{"date":"2019-10-31","close":58.1747},{"date":"2019-11-01","close":59.2676},{"date":"2019-11-04","close":59.6034},{"date":"2019-11-05","close":60.1462},{"date":"2019-11-06","close":59.7891},{"date":"2019-11-07","close":58.7533},{"date":"2019-11-08","close":59.6962},{"date":"2019-11-11","close":59.8176},{"date":"2019-11-12","close":60.332},{"date":"2019-11-13","close":60.5248},{"date":"2019-11-14","close":59.7462},{"date":"2019-11-15","close":60.5677},{"date":"2019-11-18","close":60.5677},{"date":"2019-11-19","close":59.6176},{"date":"2019-11-20","close":59.6319},{"date":"2019-11-21","close":59.6176},{"date":"2019-11-22","close":58.8461},{"date":"2019-11-25","close":58.839},{"date":"2019-11-26","close":58.7676},{"date":"2019-11-27","close":58.9176},{"date":"2019-11-29","close":59.239},{"date":"2019-12-02","close":59.0033},{"date":"2019-12-03","close":59.2676},{"date":"2019-12-04","close":58.6461},{"date":"2019-12-05","close":58.8461},{"date":"2019-12-06","close":59.4676},{"date":"2019-12-09","close":59.7105},{"date":"2019-12-10","close":59.9319},{"date":"2019-12-11","close":60.6034},{"date":"2019-12-12","close":60.0391},{"date":"2019-12-13","close":60.482},{"date":"2019-12-16","close":61.6106},{"date":"2019-12-17","close":61.3963},{"date":"2019-12-18","close":62.0626},{"date":"2019-12-19","close":62.2726},{"date":"2019-12-20","close":61.7511},{"date":"2019-12-23","close":62.2943},{"date":"2019-12-24","close":62.3595},{"date":"2019-12-26","close":62.3015},{"date":"2019-12-27","close":62.5043},{"date":"2019-12-30","close":62.0626},{"date":"2019-12-31","close":61.6208},{"date":"2020-01-02","close":61.6932},{"date":"2020-01-03","close":61.5773},{"date":"2020-01-06","close":62.2943},{"date":"2020-01-07","close":62.5695},{"date":"2020-01-08","close":63.7571},{"date":"2020-01-09","close":63.931},{"date":"2020-01-10","close":63.3371},{"date":"2020-01-13","close":63.5978},{"date":"2020-01-14","close":63.424},{"date":"2020-01-15","close":63.9599},{"date":"2020-01-16","close":64.1337},{"date":"2020-01-17","close":64.2279},{"date":"2020-01-21","close":64.3582},{"date":"2020-01-22","close":64.4379},{"date":"2020-01-23","close":63.0619},{"date":"2020-01-24","close":62.3884},{"date":"2020-01-27","close":61.3456},{"date":"2020-01-28","close":61.3239},{"date":"2020-01-29","close":60.8025},{"date":"2020-01-30","close":61.0704},{"date":"2020-01-31","close":59.89},{"date":"2020-02-03","close":60.1073},{"date":"2020-02-04","close":60.5418},{"date":"2020-02-05","close":60.788},{"date":"2020-02-06","close":62.4102},{"date":"2020-02-07","close":63.3299},{"date":"2020-02-10","close":64.2713},{"date":"2020-02-11","close":64.771},{"date":"2020-02-12","close":63.6558},{"date":"2020-02-13","close":64.322},{"date":"2020-02-14","close":64.0903},{"date":"2020-02-18","close":63.3226},{"date":"2020-02-19","close":63.6413},{"date":"2020-02-20","close":63.3226},{"date":"2020-02-21","close":64.9158},{"date":"2020-02-24","close":61.9684},{"date":"2020-02-25","close":61.5556},{"date":"2020-02-26","close":62.4609},{"date":"2020-02-27","close":60.1579},{"date":"2020-02-28","close":59.2889},{"date":"2020-03-02","close":61.5339},{"date":"2020-03-03","close":60.4693},{"date":"2020-03-04","close":64.2641},{"date":"2020-03-05","close":63.6268},{"date":"2020-03-06","close":63.1995},{"date":"2020-03-09","close":59.1151},{"date":"2020-03-10","close":61.3601},{"date":"2020-03-11","close":57.8188},{"date":"2020-03-12","close":52.3223},{"date":"2020-03-13","close":57.5726},{"date":"2020-03-16","close":50.4032},{"date":"2020-03-17","close":53.5824},{"date":"2020-03-18","close":47.0068},{"date":"2020-03-19","close":48.1075},{"date":"2020-03-20","close":45.0335},{"date":"2020-03-23","close":44.2153},{"date":"2020-03-24","close":46.8838},{"date":"2020-03-25","close":48.7046},{"date":"2020-03-26","close":52.4568},{"date":"2020-03-27","close":50.9751},{"date":"2020-03-30","close":53.4815},{"date":"2020-03-31","close":53.7837},{"date":"2020-04-01","close":52.4273},{"date":"2020-04-02","close":54.801},{"date":"2020-04-03","close":54.1523},{"date":"2020-04-06","close":55.7888},{"date":"2020-04-07","close":54.9263},{"date":"2020-04-08","close":55.0369},{"date":"2020-04-09","close":55.5382},{"date":"2020-04-13","close":54.5135},{"date":"2020-04-14","close":56.8946},{"date":"2020-04-15","close":55.6119},{"date":"2020-04-16","close":55.575},{"date":"2020-04-17","close":57.4696},{"date":"2020-04-20","close":56.6587},{"date":"2020-04-21","close":53.2824},{"date":"2020-04-22","close":53.8574},{"date":"2020-04-23","close":52.9138},{"date":"2020-04-24","close":54.3071},{"date":"2020-04-27","close":55.2285},{"date":"2020-04-28","close":56.9462},{"date":"2020-04-29","close":56.3933},{"date":"2020-04-30","close":54.9927},{"date":"2020-05-01","close":54.0196},{"date":"2020-05-04","close":54.0417},{"date":"2020-05-05","close":53.2235},{"date":"2020-05-06","close":52.7074},{"date":"2020-05-07","close":51.7049},{"date":"2020-05-08","close":53.076},{"date":"2020-05-11","close":52.5453},{"date":"2020-05-12","close":51.5059},{"date":"2020-05-13","close":50.7097},{"date":"2020-05-14","close":50.0979},{"date":"2020-05-15","close":49.9652},{"date":"2020-05-18","close":50.3117},{"date":"2020-05-19","close":50.5033},{"date":"2020-05-20","close":51.9482},{"date":"2020-05-21","close":51.9703},{"date":"2020-05-22","close":51.9334},{"date":"2020-05-26","close":53.1719},{"date":"2020-05-27","close":54.484},{"date":"2020-05-28","close":54.1892},{"date":"2020-05-29","close":54.0786},{"date":"2020-06-01","close":54.3956},{"date":"2020-06-02","close":54.3513},{"date":"2020-06-03","close":54.7052},{"date":"2020-06-04","close":55.4276},{"date":"2020-06-05","close":55.9583},{"date":"2020-06-08","close":57.2779},{"date":"2020-06-09","close":55.7667},{"date":"2020-06-10","close":55.3907},{"date":"2020-06-11","close":52.5232},{"date":"2020-06-12","close":51.9113},{"date":"2020-06-15","close":53.2235},{"date":"2020-06-16","close":55.0369},{"date":"2020-06-17","close":54.6167},{"date":"2020-06-18","close":54.9927},{"date":"2020-06-19","close":54.0715},{"date":"2020-06-22","close":53.9517},{"date":"2020-06-23","close":53.5398},{"date":"2020-06-24","close":52.4913},{"date":"2020-06-25","close":52.9257},{"date":"2020-06-26","close":51.5776},{"date":"2020-06-29","close":52.8058},{"date":"2020-06-30","close":52.4688},{"date":"2020-07-01","close":52.4164},{"date":"2020-07-02","close":52.7684},{"date":"2020-07-06","close":52.8732},{"date":"2020-07-07","close":54.6257},{"date":"2020-07-08","close":54.1464},{"date":"2020-07-09","close":52.5287},{"date":"2020-07-10","close":54.6407},{"date":"2020-07-13","close":55.0451},{"date":"2020-07-14","close":55.6517},{"date":"2020-07-15","close":56.1685},{"date":"2020-07-16","close":56.4306},{"date":"2020-07-17","close":56.1909},{"date":"2020-07-20","close":54.5883},{"date":"2020-07-21","close":56.8575},{"date":"2020-07-22","close":56.9174},{"date":"2020-07-23","close":57.1421},{"date":"2020-07-24","close":57.554},{"date":"2020-07-27","close":58.8196},{"date":"2020-07-28","close":58.3927},{"date":"2020-07-29","close":58.7073},{"date":"2020-07-30","close":58.0033},{"date":"2020-07-31","close":57.524},{"date":"2020-08-03","close":57.3143},{"date":"2020-08-04","close":57.7412},{"date":"2020-08-05","close":57.6363},{"date":"2020-08-06","close":57.7562},{"date":"2020-08-07","close":58.0407},{"date":"2020-08-10","close":58.6923},{"date":"2020-08-11","close":58.9544},{"date":"2020-08-12","close":59.6809},{"date":"2020-08-13","close":58.5201},{"date":"2020-08-14","close":58.198},{"date":"2020-08-17","close":58.6099},{"date":"2020-08-18","close":59.2989},{"date":"2020-08-19","close":58.9394},{"date":"2020-08-20","close":58.58},{"date":"2020-08-21","close":58.4601},{"date":"2020-08-24","close":59.6359},{"date":"2020-08-25","close":59.6284},{"date":"2020-08-26","close":59.8981},{"date":"2020-08-27","close":59.913},{"date":"2020-08-28","close":60.4672},{"date":"2020-08-31","close":59.7558},{"date":"2020-09-01","close":59.194},{"date":"2020-09-02","close":59.8981},{"date":"2020-09-03","close":59.4038},{"date":"2020-09-04","close":59.2765},{"date":"2020-09-08","close":59.1866},{"date":"2020-09-09","close":60.265},{"date":"2020-09-10","close":60.2201},{"date":"2020-09-11","close":60.8342},{"date":"2020-09-14","close":61.3659},{"date":"2020-09-15","close":60.9615},{"date":"2020-09-16","close":60.3624},{"date":"2020-09-17","close":59.5161},{"date":"2020-09-18","close":58.4751},{"date":"2020-09-21","close":58.2879},{"date":"2020-09-22","close":57.6738},{"date":"2020-09-23","close":57.4379},{"date":"2020-09-24","close":58.0846},{"date":"2020-09-25","close":57.3619},{"date":"2020-09-28","close":58.0542},{"date":"2020-09-29","close":56.5554},{"date":"2020-09-30","close":57.05},{"date":"2020-10-01","close":56.4033},{"date":"2020-10-02","close":56.6467},{"date":"2020-10-05","close":57.7499},{"date":"2020-10-06","close":57.4379},{"date":"2020-10-07","close":60.1386},{"date":"2020-10-08","close":59.5909},{"date":"2020-10-09","close":60.0093},{"date":"2020-10-12","close":60.3441},{"date":"2020-10-13","close":60.2604},{"date":"2020-10-14","close":60.0322},{"date":"2020-10-15","close":60.2071},{"date":"2020-10-16","close":60.306},{"date":"2020-10-19","close":59.2181},{"date":"2020-10-20","close":55.7871},{"date":"2020-10-21","close":56.1598},{"date":"2020-10-22","close":56.951},{"date":"2020-10-23","close":56.6391},{"date":"2020-10-26","close":56.0305},{"date":"2020-10-27","close":54.2655},{"date":"2020-10-28","close":53.2842},{"date":"2020-10-29","close":53.7406},{"date":"2020-10-30","close":54.0297},{"date":"2020-11-02","close":54.4938},{"date":"2020-11-03","close":54.6383},{"date":"2020-11-04","close":54.4253},{"date":"2020-11-05","close":53.9384},{"date":"2020-11-06","close":53.5961},{"date":"2020-11-09","close":54.4938},{"date":"2020-11-10","close":56.8674},{"date":"2020-11-11","close":57.1412},{"date":"2020-11-12","close":56.6772},{"date":"2020-11-13","close":57.7346},{"date":"2020-11-16","close":59.8191},{"date":"2020-11-17","close":59.6289},{"date":"2020-11-18","close":58.9366},{"date":"2020-11-19","close":58.9671},{"date":"2020-11-20","close":58.3737},{"date":"2020-11-23","close":58.2976},{"date":"2020-11-24","close":59.3551},{"date":"2020-11-25","close":58.4954},{"date":"2020-11-27","close":57.7422},{"date":"2020-11-30","close":57.6281},{"date":"2020-12-01","close":58.6019},{"date":"2020-12-02","close":59.3931},{"date":"2020-12-03","close":59.7202},{"date":"2020-12-04","close":61.432},{"date":"2020-12-07","close":62.1395},{"date":"2020-12-08","close":62.8698},{"date":"2020-12-09","close":64.3685},{"date":"2020-12-10","close":64.6424},{"date":"2020-12-11","close":64.6652},{"date":"2020-12-14","close":64.2088},{"date":"2020-12-15","close":64.1251},{"date":"2020-12-16","close":65.1445},{"date":"2020-12-17","close":65.1749},{"date":"2020-12-18","close":65.4945},{"date":"2020-12-21","close":64.0338},{"date":"2020-12-22","close":63.4318},{"date":"2020-12-23","close":63.4395},{"date":"2020-12-24","close":63.6788},{"date":"2020-12-28","close":63.6633},{"date":"2020-12-29","close":63.1849},{"date":"2020-12-30","close":62.8838},{"date":"2020-12-31","close":63.8949},{"date":"2021-01-04","close":62.8993},{"date":"2021-01-05","close":63.5862},{"date":"2021-01-06","close":63.6711},{"date":"2021-01-07","close":64.0415},{"date":"2021-01-08","close":64.1264},{"date":"2021-01-11","close":63.5244},{"date":"2021-01-12","close":62.5674},{"date":"2021-01-13","close":62.6755},{"date":"2021-01-14","close":62.6523},{"date":"2021-01-15","close":62.4671},{"date":"2021-01-19","close":63.208},{"date":"2021-01-20","close":63.0536},{"date":"2021-01-21","close":62.7681},{"date":"2021-01-22","close":62.2664},{"date":"2021-01-25","close":62.7758},{"date":"2021-01-26","close":63.2775},{"date":"2021-01-27","close":61.5873},{"date":"2021-01-28","close":62.7295},{"date":"2021-01-29","close":61.4715},{"date":"2021-02-01","close":61.0162},{"date":"2021-02-02","close":61.1782},{"date":"2021-02-03","close":61.9191},{"date":"2021-02-04","close":64.5432},{"date":"2021-02-05","close":65.0448},{"date":"2021-02-08","close":66.3645},{"date":"2021-02-09","close":66.0867},{"date":"2021-02-10","close":66.326},{"date":"2021-02-11","close":65.8783},{"date":"2021-02-12","close":66.4649},{"date":"2021-02-16","close":66.3723},{"date":"2021-02-17","close":66.843},{"date":"2021-02-18","close":66.6269},{"date":"2021-02-19","close":65.9478},{"date":"2021-02-22","close":66.7581},{"date":"2021-02-23","close":66.7118},{"date":"2021-02-24","close":67.5762},{"date":"2021-02-25","close":66.7736},{"date":"2021-02-26","close":64.8441},{"date":"2021-03-01","close":65.5619},{"date":"2021-03-02","close":65.6545},{"date":"2021-03-03","close":65.7163},{"date":"2021-03-04","close":65.2995},{"date":"2021-03-05","close":66.4957},{"date":"2021-03-08","close":66.6501},{"date":"2021-03-09","close":67.1981},{"date":"2021-03-10","close":66.9588},{"date":"2021-03-11","close":66.8585},{"date":"2021-03-12","close":67.6997},{"date":"2021-03-15","close":67.6688},{"date":"2021-03-16","close":68.0701},{"date":"2021-03-17","close":68.8419},{"date":"2021-03-18","close":69.8915},{"date":"2021-03-19","close":69.8055},{"date":"2021-03-22","close":70.3765},{"date":"2021-03-23","close":68.8669},{"date":"2021-03-24","close":69.258},{"date":"2021-03-25","close":69.3675},{"date":"2021-03-26","close":70.8457},{"date":"2021-03-29","close":71.1664},{"date":"2021-03-30","close":69.8837},{"date":"2021-03-31","close":69.4066},{"date":"2021-04-01","close":68.8748},{"date":"2021-04-05","close":69.2971},{"date":"2021-04-06","close":69.3206},{"date":"2021-04-07","close":69.0468},{"date":"2021-04-08","close":69.9541},{"date":"2021-04-09","close":71.229},{"date":"2021-04-12","close":71.4793},{"date":"2021-04-13","close":71.0021},{"date":"2021-04-14","close":71.229},{"date":"2021-04-15","close":71.8234},{"date":"2021-04-16","close":72.6681},{"date":"2021-04-19","close":71.6983},{"date":"2021-04-20","close":73.5206},{"date":"2021-04-21","close":73.6692},{"date":"2021-04-22","close":73.5284},{"date":"2021-04-23","close":73.9977},{"date":"2021-04-26","close":73.8257},{"date":"2021-04-27","close":73.9195},{"date":"2021-04-28","close":73.6379},{"date":"2021-04-29","close":74.3732},{"date":"2021-04-30","close":74.3028},{"date":"2021-05-03","close":74.9676},{"date":"2021-05-04","close":74.2324},{"date":"2021-05-05","close":74.6469},{"date":"2021-05-06","close":75.7262},{"date":"2021-05-07","close":76.1877},{"date":"2021-05-10","close":76.6961},{"date":"2021-05-11","close":76.0939},{"date":"2021-05-12","close":75.2413},{"date":"2021-05-13","close":76.2972},{"date":"2021-05-14","close":76.4145},{"date":"2021-05-17","close":76.2972},{"date":"2021-05-18","close":76.4067},{"date":"2021-05-19","close":75.3274},{"date":"2021-05-20","close":76.1955},{"date":"2021-05-21","close":76.1955},{"date":"2021-05-24","close":76.7743},{"date":"2021-05-25","close":76.2737},{"date":"2021-05-26","close":76.1095},{"date":"2021-05-27","close":75.6168},{"date":"2021-05-28","close":75.4212},{"date":"2021-06-01","close":75.695},{"date":"2021-06-02","close":75.7184},{"date":"2021-06-03","close":76.1564},{"date":"2021-06-04","close":76.571},{"date":"2021-06-07","close":77.0872},{"date":"2021-06-08","close":75.3978},{"date":"2021-06-09","close":75.6715},{"date":"2021-06-10","close":76.2972},{"date":"2021-06-11","close":77.3061},{"date":"2021-06-14","close":78.6045},{"date":"2021-06-15","close":78.5732},{"date":"2021-06-16","close":78.1509},{"date":"2021-06-17","close":78.2134},{"date":"2021-06-18","close":77.8224},{"date":"2021-06-21","close":78.3386},{"date":"2021-06-22","close":78.2134},{"date":"2021-06-23","close":78.2525},{"date":"2021-06-24","close":78.395},{"date":"2021-06-25","close":78.403},{"date":"2021-06-28","close":78.1101},{"date":"2021-06-29","close":77.5322},{"date":"2021-06-30","close":78.4584},{"date":"2021-07-01","close":79.0758},{"date":"2021-07-02","close":79.4004},{"date":"2021-07-06","close":78.0942},{"date":"2021-07-07","close":78.2051},{"date":"2021-07-08","close":77.8726},{"date":"2021-07-09","close":78.6879},{"date":"2021-07-12","close":78.0151},{"date":"2021-07-13","close":77.3501},{"date":"2021-07-14","close":78.8146},{"date":"2021-07-15","close":78.6167},{"date":"2021-07-16","close":78.2921},{"date":"2021-07-19","close":77.5243},{"date":"2021-07-20","close":75.1494},{"date":"2021-07-21","close":76.4239},{"date":"2021-07-22","close":76.978},{"date":"2021-07-23","close":77.8963},{"date":"2021-07-26","close":78.403},{"date":"2021-07-27","close":79.0363},{"date":"2021-07-28","close":78.3238},{"date":"2021-07-29","close":79.3925},{"date":"2021-07-30","close":79.2342},{"date":"2021-08-02","close":79.1867},{"date":"2021-08-03","close":79.5112},{"date":"2021-08-04","close":78.7592},{"date":"2021-08-05","close":78.8383},{"date":"2021-08-06","close":78.5375},{"date":"2021-08-09","close":78.5296},{"date":"2021-08-10","close":79.1312},{"date":"2021-08-11","close":78.9729},{"date":"2021-08-12","close":79.1708},{"date":"2021-08-13","close":80.4216},{"date":"2021-08-16","close":81.0549},{"date":"2021-08-17","close":81.142},{"date":"2021-08-18","close":79.915},{"date":"2021-08-19","close":80.287},{"date":"2021-08-20","close":80.287},{"date":"2021-08-23","close":79.8358},{"date":"2021-08-24","close":79.6617},{"date":"2021-08-25","close":80.1445},{"date":"2021-08-26","close":80.1525},{"date":"2021-08-27","close":80.8253},{"date":"2021-08-30","close":81.5932},{"date":"2021-08-31","close":81.5378},{"date":"2021-09-01","close":81.9811},{"date":"2021-09-02","close":83.6277},{"date":"2021-09-03","close":83.9919},{"date":"2021-09-07","close":83.9602},{"date":"2021-09-08","close":82.0761},{"date":"2021-09-09","close":81.2053},{"date":"2021-09-10","close":81.989},{"date":"2021-09-13","close":81.2132},{"date":"2021-09-14","close":80.7145},{"date":"2021-09-15","close":82.3294},{"date":"2021-09-16","close":81.4032},{"date":"2021-09-17","close":80.6353},{"date":"2021-09-20","close":79.9466},{"date":"2021-09-21","close":79.5666},{"date":"2021-09-22","close":79.5666},{"date":"2021-09-23","close":80.3108},{"date":"2021-09-24","close":80.6037},{"date":"2021-09-27","close":81.1499},{"date":"2021-09-28","close":78.8739},{"date":"2021-09-29","close":79.7314},{"date":"2021-09-30","close":75.9648},{"date":"2021-10-01","close":76.9986},{"date":"2021-10-04","close":77.0868},{"date":"2021-10-05","close":77.2471},{"date":"2021-10-06","close":77.4474},{"date":"2021-10-07","close":76.6541},{"date":"2021-10-08","close":76.4136},{"date":"2021-10-11","close":76.2293},{"date":"2021-10-12","close":76.598},{"date":"2021-10-13","close":78.1126},{"date":"2021-10-14","close":79.2185},{"date":"2021-10-15","close":78.8339},{"date":"2021-10-18","close":78.0966},{"date":"2021-10-19","close":76.7663},{"date":"2021-10-20","close":77.752},{"date":"2021-10-21","close":77.3513},{"date":"2021-10-22","close":77.6397},{"date":"2021-10-25","close":77.3673},{"date":"2021-10-26","close":77.0948},{"date":"2021-10-27","close":76.029},{"date":"2021-10-28","close":76.9105},{"date":"2021-10-29","close":75.7645},{"date":"2021-11-01","close":74.8669},{"date":"2021-11-02","close":75.3478},{"date":"2021-11-03","close":75.9168},{"date":"2021-11-04","close":75.1073},{"date":"2021-11-05","close":75.5722},{"date":"2021-11-08","close":74.4422},{"date":"2021-11-09","close":75.0673},{"date":"2021-11-10","close":75.6362},{"date":"2021-11-11","close":76.1331},{"date":"2021-11-12","close":75.9408},{"date":"2021-11-15","close":76.4216},{"date":"2021-11-16","close":74.5864},{"date":"2021-11-17","close":75.0032},{"date":"2021-11-18","close":73.3683},{"date":"2021-11-19","close":72.4467},{"date":"2021-11-22","close":71.9498},{"date":"2021-11-23","close":71.8456},{"date":"2021-11-24","close":72.1502},{"date":"2021-11-26","close":71.0683},{"date":"2021-11-29","close":70.0024},{"date":"2021-11-30","close":68.8724},{"date":"2021-12-01","close":69.6177},{"date":"2021-12-02","close":70.3951},{"date":"2021-12-03","close":71.6293},{"date":"2021-12-06","close":73.2401},{"date":"2021-12-07","close":72.4547},{"date":"2021-12-08","close":72.038},{"date":"2021-12-09","close":71.7254},{"date":"2021-12-10","close":72.1582},{"date":"2021-12-13","close":73.4645},{"date":"2021-12-14","close":73.6648},{"date":"2021-12-15","close":74.314},{"date":"2021-12-16","close":75.6362},{"date":"2021-12-17","close":74.891},{"date":"2021-12-20","close":74.4181},{"date":"2021-12-21","close":74.5624},{"date":"2021-12-22","close":75.4722},{"date":"2021-12-23","close":75.4884},{"date":"2021-12-27","close":75.9839},{"date":"2021-12-28","close":76.2439},{"date":"2021-12-29","close":76.6013},{"date":"2021-12-30","close":76.5688},{"date":"2021-12-31","close":77.1699},{"date":"2022-01-03","close":77.7629},{"date":"2022-01-04","close":78.2584},{"date":"2022-01-05","close":77.9416},{"date":"2022-01-06","close":79.1276},{"date":"2022-01-07","close":80.5329},{"date":"2022-01-10","close":81.4589},{"date":"2022-01-11","close":82.0357},{"date":"2022-01-12","close":82.4012},{"date":"2022-01-13","close":82.9373},{"date":"2022-01-14","close":83.9771},{"date":"2022-01-18","close":82.6368},{"date":"2022-01-19","close":82.4418},{"date":"2022-01-20","close":82.8724},{"date":"2022-01-21","close":83.6034},{"date":"2022-01-24","close":81.7026},{"date":"2022-01-25","close":82.9698},{"date":"2022-01-26","close":82.3525},{"date":"2022-01-27","close":83.0592},{"date":"2022-01-28","close":84.0908},{"date":"2022-01-31","close":83.5466},{"date":"2022-02-01","close":83.8715},{"date":"2022-02-02","close":84.3995},{"date":"2022-02-03","close":84.3264},{"date":"2022-02-04","close":84.1477},{"date":"2022-02-07","close":84.1396},{"date":"2022-02-08","close":84.3589},{"date":"2022-02-09","close":84.562},{"date":"2022-02-10","close":85.3499},{"date":"2022-02-11","close":87.6975},{"date":"2022-02-14","close":88.7373},{"date":"2022-02-15","close":89.0866},{"date":"2022-02-16","close":90.63},{"date":"2022-02-17","close":90.898},{"date":"2022-02-18","close":90.6625},{"date":"2022-02-22","close":88.2093},{"date":"2022-02-23","close":88.2093},{"date":"2022-02-24","close":83.4978},{"date":"2022-02-25","close":85.488},{"date":"2022-02-28","close":82.1007},{"date":"2022-03-01","close":82.4012},{"date":"2022-03-02","close":83.2948},{"date":"2022-03-03","close":83.246},{"date":"2022-03-04","close":81.069},{"date":"2022-03-07","close":75.7077},{"date":"2022-03-08","close":76.3332},{"date":"2022-03-09","close":76.2033},{"date":"2022-03-10","close":74.6436},{"date":"2022-03-11","close":72.1904},{"date":"2022-03-14","close":72.7753},{"date":"2022-03-15","close":75.2691},{"date":"2022-03-16","close":76.1708},{"date":"2022-03-17","close":75.8133},{"date":"2022-03-18","close":76.2764},{"date":"2022-03-21","close":76.4713},{"date":"2022-03-22","close":76.0733},{"date":"2022-03-23","close":75.1265},{"date":"2022-03-24","close":76.2215},{"date":"2022-03-25","close":76.9377},{"date":"2022-03-28","close":75.8016},{"date":"2022-03-29","close":77.086},{"date":"2022-03-30","close":77.3412},{"date":"2022-03-31","close":77.3412},{"date":"2022-04-01","close":79.6794},{"date":"2022-04-04","close":79.2677},{"date":"2022-04-05","close":78.7573},{"date":"2022-04-06","close":81.5236},{"date":"2022-04-07","close":82.0587},{"date":"2022-04-08","close":82.388},{"date":"2022-04-11","close":83.3513},{"date":"2022-04-12","close":82.7338},{"date":"2022-04-13","close":83.3184},{"date":"2022-04-14","close":83.7877},{"date":"2022-04-18","close":83.1949},{"date":"2022-04-19","close":84.4545},{"date":"2022-04-20","close":84.8415},{"date":"2022-04-21","close":86.4963},{"date":"2022-04-22","close":84.5451},{"date":"2022-04-25","close":84.4134},{"date":"2022-04-26","close":84.611},{"date":"2022-04-27","close":83.7218},{"date":"2022-04-28","close":84.3146},{"date":"2022-04-29","close":82.3304},{"date":"2022-05-02","close":81.1531},{"date":"2022-05-03","close":81.4989},{"date":"2022-05-04","close":82.7915},{"date":"2022-05-05","close":82.141},{"date":"2022-05-06","close":81.4577},{"date":"2022-05-09","close":82.2234},{"date":"2022-05-10","close":81.4083},{"date":"2022-05-11","close":85.3108},{"date":"2022-05-12","close":85.1049},{"date":"2022-05-13","close":85.9776},{"date":"2022-05-16","close":87.1961},{"date":"2022-05-17","close":87.5172},{"date":"2022-05-18","close":87.4184},{"date":"2022-05-19","close":82.7421},{"date":"2022-05-20","close":83.2772},{"date":"2022-05-23","close":84.7262},{"date":"2022-05-24","close":87.7807},{"date":"2022-05-25","close":89.3861},{"date":"2022-05-26","close":88.9744},{"date":"2022-05-27","close":88.0688},{"date":"2022-05-31","close":87.4761},{"date":"2022-06-01","close":87.0726},{"date":"2022-06-02","close":87.4431},{"date":"2022-06-03","close":86.875},{"date":"2022-06-06","close":87.5749},{"date":"2022-06-07","close":87.5007},{"date":"2022-06-08","close":85.2449},{"date":"2022-06-09","close":83.7218},{"date":"2022-06-10","close":84.2487},{"date":"2022-06-13","close":81.0955},{"date":"2022-06-14","close":81.4824},{"date":"2022-06-15","close":80.8567},{"date":"2022-06-16","close":80.9061},{"date":"2022-06-17","close":80.6426},{"date":"2022-06-21","close":82.4127},{"date":"2022-06-22","close":81.6553},{"date":"2022-06-23","close":83.623},{"date":"2022-06-24","close":85.1296},{"date":"2022-06-27","close":84.5616},{"date":"2022-06-28","close":84.3393},{"date":"2022-06-29","close":83.0467},{"date":"2022-06-30","close":82.3131},{"date":"2022-07-01","close":83.13},{"date":"2022-07-05","close":81.7629},{"date":"2022-07-06","close":79.1953},{"date":"2022-07-07","close":79.1869},{"date":"2022-07-08","close":78.27},{"date":"2022-07-11","close":77.7198},{"date":"2022-07-12","close":78.1949},{"date":"2022-07-13","close":75.569},{"date":"2022-07-14","close":74.7103},{"date":"2022-07-15","close":75.1772},{"date":"2022-07-18","close":74.6186},{"date":"2022-07-19","close":76.2192},{"date":"2022-07-20","close":74.8854},{"date":"2022-07-21","close":78.0199},{"date":"2022-07-22","close":79.9706},{"date":"2022-07-25","close":79.8955},{"date":"2022-07-26","close":80.4707},{"date":"2022-07-27","close":80.8292},{"date":"2022-07-28","close":81.0043},{"date":"2022-07-29","close":80.9876},{"date":"2022-08-01","close":82.0963},{"date":"2022-08-02","close":82.238},{"date":"2022-08-03","close":82.3714},{"date":"2022-08-04","close":81.6962},{"date":"2022-08-05","close":81.3627},{"date":"2022-08-08","close":81.3961},{"date":"2022-08-09","close":81.171},{"date":"2022-08-10","close":81.8046},{"date":"2022-08-11","close":82.9216},{"date":"2022-08-12","close":82.7299},{"date":"2022-08-15","close":84.1971},{"date":"2022-08-16","close":84.7973},{"date":"2022-08-17","close":84.3388},{"date":"2022-08-18","close":83.7803},{"date":"2022-08-19","close":83.4718},{"date":"2022-08-22","close":81.9379},{"date":"2022-08-23","close":81.5294},{"date":"2022-08-24","close":81.3961},{"date":"2022-08-25","close":81.8546},{"date":"2022-08-26","close":80.4874},{"date":"2022-08-29","close":80.229},{"date":"2022-08-30","close":79.6038},{"date":"2022-08-31","close":79.6038},{"date":"2022-09-01","close":80.4291},{"date":"2022-09-02","close":78.8035},{"date":"2022-09-06","close":78.445},{"date":"2022-09-07","close":78.8702},{"date":"2022-09-08","close":79.7121},{"date":"2022-09-09","close":80.9126},{"date":"2022-09-12","close":81.4128},{"date":"2022-09-13","close":78.3783},{"date":"2022-09-14","close":78.1116},{"date":"2022-09-15","close":78.395},{"date":"2022-09-16","close":79.6621},{"date":"2022-09-19","close":79.9622},{"date":"2022-09-20","close":80.0373},{"date":"2022-09-21","close":80.379},{"date":"2022-09-22","close":79.8538},{"date":"2022-09-23","close":76.5193},{"date":"2022-09-26","close":75.1688},{"date":"2022-09-27","close":73.5792},{"date":"2022-09-28","close":73.8582},{"date":"2022-09-29","close":72.7929},{"date":"2022-09-30","close":70.1886},{"date":"2022-10-03","close":71.8966},{"date":"2022-10-04","close":73.5623},{"date":"2022-10-05","close":73.5369},{"date":"2022-10-06","close":72.2686},{"date":"2022-10-07","close":71.5753},{"date":"2022-10-10","close":71.0257},{"date":"2022-10-11","close":72.3954},{"date":"2022-10-12","close":72.4377},{"date":"2022-10-13","close":73.7568},{"date":"2022-10-14","close":72.091},{"date":"2022-10-17","close":72.3532},{"date":"2022-10-18","close":72.9789},{"date":"2022-10-19","close":73.1142},{"date":"2022-10-20","close":71.8966},{"date":"2022-10-21","close":73.148},{"date":"2022-10-24","close":73.7229},{"date":"2022-10-25","close":74.8306},{"date":"2022-10-26","close":75.7438},{"date":"2022-10-27","close":75.71},{"date":"2022-10-28","close":78.2382},{"date":"2022-10-31","close":77.6632},{"date":"2022-11-01","close":77.5533},{"date":"2022-11-02","close":75.5747},{"date":"2022-11-03","close":74.6953},{"date":"2022-11-04","close":76.082},{"date":"2022-11-07","close":76.8599},{"date":"2022-11-08","close":78.2128},{"date":"2022-11-09","close":76.9191},{"date":"2022-11-10","close":78.8469},{"date":"2022-11-11","close":79.8785},{"date":"2022-11-14","close":79.4219},{"date":"2022-11-15","close":80.0476},{"date":"2022-11-16","close":80.0814},{"date":"2022-11-17","close":80.4619},{"date":"2022-11-18","close":81.4089},{"date":"2022-11-21","close":81.9332},{"date":"2022-11-22","close":82.153},{"date":"2022-11-23","close":82.9563},{"date":"2022-11-25","close":83.0746},{"date":"2022-11-28","close":82.5504},{"date":"2022-11-29","close":82.6857},{"date":"2022-11-30","close":84.2753},{"date":"2022-12-01","close":86.6344},{"date":"2022-12-02","close":88.1902},{"date":"2022-12-05","close":87.4969},{"date":"2022-12-06","close":85.9326},{"date":"2022-12-07","close":86.144},{"date":"2022-12-08","close":86.2962},{"date":"2022-12-09","close":86.3215},{"date":"2022-12-12","close":86.7528},{"date":"2022-12-13","close":86.516},{"date":"2022-12-14","close":86.6344},{"date":"2022-12-15","close":85.6282},{"date":"2022-12-16","close":84.7911},{"date":"2022-12-19","close":85.0701},{"date":"2022-12-20","close":85.3323},{"date":"2022-12-21","close":86.0772},{"date":"2022-12-22","close":86.3684},{"date":"2022-12-23","close":87.0792},{"date":"2022-12-27","close":87.9269},{"date":"2022-12-28","close":86.4369},{"date":"2022-12-29","close":86.651},{"date":"2022-12-30","close":86.6681},{"date":"2023-01-03","close":86.7452},{"date":"2023-01-04","close":86.6852},{"date":"2023-01-05","close":86.3342},{"date":"2023-01-06","close":88.6205},{"date":"2023-01-09","close":87.6015},{"date":"2023-01-10","close":87.5073},{"date":"2023-01-11","close":87.396},{"date":"2023-01-12","close":86.8651},{"date":"2023-01-13","close":87.0877},{"date":"2023-01-17","close":86.6852},{"date":"2023-01-18","close":84.9983},{"date":"2023-01-19","close":86.651},{"date":"2023-01-20","close":87.1905},{"date":"2023-01-23","close":86.6167},{"date":"2023-01-24","close":86.7452},{"date":"2023-01-25","close":88.5606},{"date":"2023-01-26","close":89.3313},{"date":"2023-01-27","close":88.8517},{"date":"2023-01-30","close":88.9117},{"date":"2023-01-31","close":89.2628},{"date":"2023-02-01","close":90.2475},{"date":"2023-02-02","close":88.6377},{"date":"2023-02-03","close":87.8498},{"date":"2023-02-06","close":87.1819},{"date":"2023-02-07","close":87.5159},{"date":"2023-02-08","close":86.7366},{"date":"2023-02-09","close":87.3617},{"date":"2023-02-10","close":87.6529},{"date":"2023-02-13","close":88.8089},{"date":"2023-02-14","close":87.0963},{"date":"2023-02-15","close":86.5825},{"date":"2023-02-16","close":85.8889},{"date":"2023-02-17","close":87.1905},{"date":"2023-02-21","close":85.6148},{"date":"2023-02-22","close":85.2809},{"date":"2023-02-23","close":85.4864},{"date":"2023-02-24","close":84.416},{"date":"2023-02-27","close":84.0649},{"date":"2023-02-28","close":83.3199},{"date":"2023-03-01","close":83.4997},{"date":"2023-03-02","close":84.2276},{"date":"2023-03-03","close":84.9469},{"date":"2023-03-06","close":85.7176},{"date":"2023-03-07","close":84.9897},{"date":"2023-03-08","close":85.4179},{"date":"2023-03-09","close":84.7414},{"date":"2023-03-10","close":84.219},{"date":"2023-03-13","close":83.3799},{"date":"2023-03-14","close":83.3627},{"date":"2023-03-15","close":82.3608},{"date":"2023-03-16","close":81.6843},{"date":"2023-03-17","close":81.1705},{"date":"2023-03-20","close":82.4636},{"date":"2023-03-21","close":81.9498},{"date":"2023-03-22","close":80.162},{"date":"2023-03-23","close":78.3396},{"date":"2023-03-24","close":78.7562},{"date":"2023-03-27","close":80.3617},{"date":"2023-03-28","close":81.7762},{"date":"2023-03-29","close":82.2015},{"date":"2023-03-30","close":83.8504},{"date":"2023-03-31","close":84.3971},{"date":"2023-04-03","close":84.9612},{"date":"2023-04-04","close":84.6488},{"date":"2023-04-05","close":85.6902},{"date":"2023-04-06","close":85.9418},{"date":"2023-04-10","close":85.5426},{"date":"2023-04-11","close":85.6034},{"date":"2023-04-12","close":85.7336},{"date":"2023-04-13","close":86.5667},{"date":"2023-04-14","close":86.3324},{"date":"2023-04-17","close":86.7316},{"date":"2023-04-18","close":87.9379},{"date":"2023-04-19","close":88.0941},{"date":"2023-04-20","close":83.9285},{"date":"2023-04-21","close":84.8484},{"date":"2023-04-24","close":85.3517},{"date":"2023-04-25","close":85.6468},{"date":"2023-04-26","close":85.2215},{"date":"2023-04-27","close":85.7596},{"date":"2023-04-28","close":86.7576},{"date":"2023-05-01","close":86.2196},{"date":"2023-05-02","close":84.102},{"date":"2023-05-03","close":83.1908},{"date":"2023-05-04","close":81.9064},{"date":"2023-05-05","close":82.9305},{"date":"2023-05-08","close":82.9305},{"date":"2023-05-09","close":83.0086},{"date":"2023-05-10","close":82.5312},{"date":"2023-05-11","close":82.4792},{"date":"2023-05-12","close":82.5486},{"date":"2023-05-15","close":82.4445},{"date":"2023-05-16","close":81.4551},{"date":"2023-05-17","close":81.134},{"date":"2023-05-18","close":80.3617},{"date":"2023-05-19","close":80.8737},{"date":"2023-05-22","close":80.7695},{"date":"2023-05-23","close":80.6567},{"date":"2023-05-24","close":80.1447},{"date":"2023-05-25","close":78.7648},{"date":"2023-05-26","close":78.8342},{"date":"2023-05-30","close":78.2875},{"date":"2023-05-31","close":78.114},{"date":"2023-06-01","close":78.2441},{"date":"2023-06-02","close":79.65},{"date":"2023-06-05","close":78.1487},{"date":"2023-06-06","close":79.5112},{"date":"2023-06-07","close":80.0579},{"date":"2023-06-08","close":79.9885},{"date":"2023-06-09","close":80.353},{"date":"2023-06-12","close":80.4051},{"date":"2023-06-13","close":80.9691},{"date":"2023-06-14","close":80.7609},{"date":"2023-06-15","close":82.2102},{"date":"2023-06-16","close":82.349},{"date":"2023-06-20","close":82.2883},{"date":"2023-06-21","close":83.6161},{"date":"2023-06-22","close":84.1525},{"date":"2023-06-23","close":84.6889},{"date":"2023-06-26","close":85.1023},{"date":"2023-06-27","close":84.9176},{"date":"2023-06-28","close":84.601},{"date":"2023-06-29","close":85.9113},{"date":"2023-06-30","close":85.8498},{"date":"2023-07-03","close":86.6061},{"date":"2023-07-05","close":85.7003},{"date":"2023-07-06","close":85.7443},{"date":"2023-07-07","close":85.9201},{"date":"2023-07-10","close":85.9641},{"date":"2023-07-11","close":86.7116},{"date":"2023-07-12","close":87.0634},{"date":"2023-07-13","close":88.3737},{"date":"2023-07-14","close":87.5031},{"date":"2023-07-17","close":87.0194},{"date":"2023-07-18","close":86.4918},{"date":"2023-07-19","close":86.8611},{"date":"2023-07-20","close":86.3423},{"date":"2023-07-21","close":85.7618},{"date":"2023-07-24","close":85.8498},{"date":"2023-07-25","close":85.4716},{"date":"2023-07-26","close":86.3862},{"date":"2023-07-27","close":86.694},{"date":"2023-07-28","close":87.8197},{"date":"2023-07-31","close":87.6966},{"date":"2023-08-01","close":86.4038},{"date":"2023-08-02","close":86.1312},{"date":"2023-08-03","close":85.6739},{"date":"2023-08-04","close":84.6098},{"date":"2023-08-07","close":85.4892},{"date":"2023-08-08","close":85.4365},{"date":"2023-08-09","close":85.4101},{"date":"2023-08-10","close":85.1638},{"date":"2023-08-11","close":84.5658},{"date":"2023-08-14","close":84.2932},{"date":"2023-08-15","close":83.2203},{"date":"2023-08-16","close":82.6574},{"date":"2023-08-17","close":82.1386},{"date":"2023-08-18","close":82.9828},{"date":"2023-08-21","close":82.9565},{"date":"2023-08-22","close":82.6926},{"date":"2023-08-23","close":82.9477},{"date":"2023-08-24","close":82.7366},{"date":"2023-08-25","close":83.6072},{"date":"2023-08-28","close":84.3196},{"date":"2023-08-29","close":84.645},{"date":"2023-08-30","close":85.0935},{"date":"2023-08-31","close":84.4779},{"date":"2023-09-01","close":84.1437},{"date":"2023-09-05","close":83.1148},{"date":"2023-09-06","close":82.2705},{"date":"2023-09-07","close":82.0331},{"date":"2023-09-08","close":82.376},{"date":"2023-09-11","close":83.1324},{"date":"2023-09-12","close":83.062},{"date":"2023-09-13","close":83.7655},{"date":"2023-09-14","close":84.6977},{"date":"2023-09-15","close":84.2404},{"date":"2023-09-18","close":85.2694},{"date":"2023-09-19","close":85.586},{"date":"2023-09-20","close":85.9289},{"date":"2023-09-21","close":84.3548},{"date":"2023-09-22","close":83.4841},{"date":"2023-09-25","close":82.42},{"date":"2023-09-26","close":81.2161},{"date":"2023-09-27","close":80.5472},{"date":"2023-09-28","close":82.9818},{"date":"2023-09-29","close":82.5627},{"date":"2023-10-02","close":81.5193},{"date":"2023-10-03","close":80.5026},{"date":"2023-10-04","close":81.4479},{"date":"2023-10-05","close":82.0276},{"date":"2023-10-06","close":82.1971},{"date":"2023-10-09","close":82.3219},{"date":"2023-10-10","close":83.8737},{"date":"2023-10-11","close":83.071},{"date":"2023-10-12","close":81.9295},{"date":"2023-10-13","close":82.2773},{"date":"2023-10-16","close":83.0443},{"date":"2023-10-17","close":83.2851},{"date":"2023-10-18","close":83.1245},{"date":"2023-10-19","close":80.9129},{"date":"2023-10-20","close":82.5449},{"date":"2023-10-23","close":81.0823},{"date":"2023-10-24","close":81.002},{"date":"2023-10-25","close":80.2886},{"date":"2023-10-26","close":80.0032},{"date":"2023-10-27","close":78.0056},{"date":"2023-10-30","close":79.7179},{"date":"2023-10-31","close":79.5128},{"date":"2023-11-01","close":79.379},{"date":"2023-11-02","close":81.1002},{"date":"2023-11-03","close":81.6174},{"date":"2023-11-06","close":81.1269},{"date":"2023-11-07","close":81.4034},{"date":"2023-11-08","close":80.4402},{"date":"2023-11-09","close":80.0835},{"date":"2023-11-10","close":79.9943},{"date":"2023-11-13","close":80.2619},{"date":"2023-11-14","close":80.6186},{"date":"2023-11-15","close":81.8047},{"date":"2023-11-16","close":81.4034},{"date":"2023-11-17","close":82.0009},{"date":"2023-11-20","close":82.3843},{"date":"2023-11-21","close":82.7589},{"date":"2023-11-22","close":83.6685},{"date":"2023-11-24","close":84.1323},{"date":"2023-11-27","close":83.8737},{"date":"2023-11-28","close":83.9628},{"date":"2023-11-29","close":83.5169},{"date":"2023-11-30","close":83.2583},{"date":"2023-12-01","close":83.8737},{"date":"2023-12-04","close":82.8748},{"date":"2023-12-05","close":82.527},{"date":"2023-12-06","close":81.2429},{"date":"2023-12-07","close":81.2607},{"date":"2023-12-08","close":81.4301},{"date":"2023-12-11","close":82.9283},{"date":"2023-12-12","close":82.8302},{"date":"2023-12-13","close":84.1858},{"date":"2023-12-14","close":84.4266},{"date":"2023-12-15","close":84.2393},{"date":"2023-12-18","close":84.6139},{"date":"2023-12-19","close":84.9616},{"date":"2023-12-20","close":83.1714},{"date":"2023-12-21","close":83.9309},{"date":"2023-12-22","close":84.0304},{"date":"2023-12-26","close":84.3107},{"date":"2023-12-27","close":84.7898},{"date":"2023-12-28","close":85.0611},{"date":"2023-12-29","close":85.0611},{"date":"2024-01-02","close":86.3992},{"date":"2024-01-03","close":86.2726},{"date":"2024-01-04","close":86.4896},{"date":"2024-01-05","close":86.1642},{"date":"2024-01-08","close":87.0592},{"date":"2024-01-09","close":86.4263},{"date":"2024-01-10","close":85.4137},{"date":"2024-01-11","close":86.0285},{"date":"2024-01-12","close":86.137},{"date":"2024-01-16","close":85.4499},{"date":"2024-01-17","close":84.7266},{"date":"2024-01-18","close":84.2564},{"date":"2024-01-19","close":83.4698},{"date":"2024-01-22","close":83.5693},{"date":"2024-01-23","close":82.9997},{"date":"2024-01-24","close":82.1679},{"date":"2024-01-25","close":82.4662},{"date":"2024-01-26","close":82.1408},{"date":"2024-01-29","close":82.9093},{"date":"2024-01-30","close":82.9635},{"date":"2024-01-31","close":82.1408},{"date":"2024-02-01","close":84.3468},{"date":"2024-02-02","close":84.0756},{"date":"2024-02-05","close":82.846},{"date":"2024-02-06","close":82.8731},{"date":"2024-02-07","close":82.6742},{"date":"2024-02-08","close":80.4771},{"date":"2024-02-09","close":80.5766},{"date":"2024-02-12","close":81.3722},{"date":"2024-02-13","close":80.6399},{"date":"2024-02-14","close":80.667},{"date":"2024-02-15","close":80.45},{"date":"2024-02-16","close":81.0558},{"date":"2024-02-20","close":81.0467},{"date":"2024-02-21","close":81.8876},{"date":"2024-02-22","close":82.4481},{"date":"2024-02-23","close":82.7827},{"date":"2024-02-26","close":81.752},{"date":"2024-02-27","close":81.535},{"date":"2024-02-28","close":81.752},{"date":"2024-02-29","close":81.3361},{"date":"2024-03-01","close":81.2185},{"date":"2024-03-04","close":81.6525},{"date":"2024-03-05","close":81.8876},{"date":"2024-03-06","close":82.3577},{"date":"2024-03-07","close":82.7375},{"date":"2024-03-08","close":83.7953},{"date":"2024-03-11","close":85.3595},{"date":"2024-03-12","close":85.5945},{"date":"2024-03-13","close":86.1822},{"date":"2024-03-14","close":84.9436},{"date":"2024-03-15","close":85.2329},{"date":"2024-03-18","close":86.1913},{"date":"2024-03-19","close":85.8748},{"date":"2024-03-20","close":85.8382},{"date":"2024-03-21","close":84.5181},{"date":"2024-03-22","close":83.3081},{"date":"2024-03-25","close":83.5556},{"date":"2024-03-26","close":82.8498},{"date":"2024-03-27","close":84.5456},{"date":"2024-03-28","close":83.9865},{"date":"2024-04-01","close":83.8214},{"date":"2024-04-02","close":84.1698},{"date":"2024-04-03","close":83.4181},{"date":"2024-04-04","close":82.5931},{"date":"2024-04-05","close":82.0248},{"date":"2024-04-08","close":82.7948},{"date":"2024-04-09","close":83.4823},{"date":"2024-04-10","close":82.2448},{"date":"2024-04-11","close":81.9789},{"date":"2024-04-12","close":81.4472},{"date":"2024-04-15","close":81.2181},{"date":"2024-04-16","close":82.0431},{"date":"2024-04-17","close":83.0331},{"date":"2024-04-18","close":83.6014},{"date":"2024-04-19","close":85.9573},{"date":"2024-04-22","close":86.2231},{"date":"2024-04-23","close":89.5232},{"date":"2024-04-24","close":90.7699},{"date":"2024-04-25","close":88.084},{"date":"2024-04-26","close":87.1032},{"date":"2024-04-29","close":87.6348},{"date":"2024-04-30","close":87.0298},{"date":"2024-05-01","close":88.0474},{"date":"2024-05-02","close":89.2024},{"date":"2024-05-03","close":89.2849},{"date":"2024-05-06","close":89.3307},{"date":"2024-05-07","close":89.404},{"date":"2024-05-08","close":90.0641},{"date":"2024-05-09","close":91.1732},{"date":"2024-05-10","close":91.3566},{"date":"2024-05-13","close":91.0174},{"date":"2024-05-14","close":91.5216},{"date":"2024-05-15","close":92.1908},{"date":"2024-05-16","close":92.2733},{"date":"2024-05-17","close":91.5124},{"date":"2024-05-20","close":91.2924},{"date":"2024-05-21","close":91.8791},{"date":"2024-05-22","close":92.6491},{"date":"2024-05-23","close":91.3474},{"date":"2024-05-24","close":91.6041},{"date":"2024-05-28","close":91.7141},{"date":"2024-05-29","close":91.3016},{"date":"2024-05-30","close":91.1274},{"date":"2024-05-31","close":92.9333},{"date":"2024-06-03","close":94.3816},{"date":"2024-06-04","close":95.1425},{"date":"2024-06-05","close":95.3992},{"date":"2024-06-06","close":95.555},{"date":"2024-06-07","close":94.9775},{"date":"2024-06-10","close":95.0416},{"date":"2024-06-11","close":95.17},{"date":"2024-06-12","close":94.0975},{"date":"2024-06-13","close":93.4833},{"date":"2024-06-14","close":93.685},{"date":"2024-06-17","close":93.5475},{"date":"2024-06-18","close":92.8049},{"date":"2024-06-20","close":92.7683},{"date":"2024-06-21","close":92.7869},{"date":"2024-06-24","close":94.5976},{"date":"2024-06-25","close":94.7555},{"date":"2024-06-26","close":94.6812},{"date":"2024-06-27","close":94.3191},{"date":"2024-06-28","close":94.0962},{"date":"2024-07-01","close":94.0219},{"date":"2024-07-02","close":94.3841},{"date":"2024-07-03","close":94.1798},{"date":"2024-07-05","close":94.8298},{"date":"2024-07-08","close":95.2662},{"date":"2024-07-09","close":94.4119},{"date":"2024-07-10","close":95.4241},{"date":"2024-07-11","close":97.5042},{"date":"2024-07-12","close":98.3864},{"date":"2024-07-15","close":97.5692},{"date":"2024-07-16","close":98.5257},{"date":"2024-07-17","close":100.5779},{"date":"2024-07-18","close":99.7886},{"date":"2024-07-19","close":99.4729},{"date":"2024-07-22","close":99.5657},{"date":"2024-07-23","close":101.7387},{"date":"2024-07-24","close":103.4845},{"date":"2024-07-25","close":105.1188},{"date":"2024-07-26","close":105.2674},{"date":"2024-07-29","close":106.2331},{"date":"2024-07-30","close":106.5117},{"date":"2024-07-31","close":106.9389},{"date":"2024-08-01","close":109.0747},{"date":"2024-08-02","close":109.409},{"date":"2024-08-05","close":105.4531},{"date":"2024-08-06","close":106.0474},{"date":"2024-08-07","close":107.4775},{"date":"2024-08-08","close":107.9882},{"date":"2024-08-09","close":107.7282},{"date":"2024-08-12","close":107.8025},{"date":"2024-08-13","close":109.4926},{"date":"2024-08-14","close":108.8332},{"date":"2024-08-15","close":109.474},{"date":"2024-08-16","close":109.6319},{"date":"2024-08-19","close":109.994},{"date":"2024-08-20","close":110.4862},{"date":"2024-08-21","close":111.4334},{"date":"2024-08-22","close":111.5262},{"date":"2024-08-23","close":111.5727},{"date":"2024-08-26","close":112.5941},{"date":"2024-08-27","close":113.6713},{"date":"2024-08-28","close":113.8199},{"date":"2024-08-29","close":113.8013},{"date":"2024-08-30","close":114.4885},{"date":"2024-09-03","close":116.7357},{"date":"2024-09-04","close":117.5715},{"date":"2024-09-05","close":116.2436},{"date":"2024-09-06","close":116.8286},{"date":"2024-09-09","close":118.3515},{"date":"2024-09-10","close":117.7015},{"date":"2024-09-11","close":116.3179},{"date":"2024-09-12","close":115.7514},{"date":"2024-09-13","close":116.6522},{"date":"2024-09-16","close":116.9772},{"date":"2024-09-17","close":114.4328},{"date":"2024-09-18","close":112.3248},{"date":"2024-09-19","close":111.1919},{"date":"2024-09-20","close":112.167},{"date":"2024-09-23","close":112.4455},{"date":"2024-09-24","close":112.557},{"date":"2024-09-25","close":113.0027},{"date":"2024-09-26","close":113.4816},{"date":"2024-09-27","close":113.2656},{"date":"2024-09-30","close":113.9981},{"date":"2024-10-01","close":113.2375},{"date":"2024-10-02","close":112.3078},{"date":"2024-10-03","close":111.1622},{"date":"2024-10-04","close":111.8383},{"date":"2024-10-07","close":111.6599},{"date":"2024-10-08","close":111.5566},{"date":"2024-10-09","close":112.8525},{"date":"2024-10-10","close":112.1106},{"date":"2024-10-11","close":112.7773},{"date":"2024-10-14","close":112.7586},{"date":"2024-10-15","close":113.0778},{"date":"2024-10-16","close":113.5192},{"date":"2024-10-17","close":112.8149},{"date":"2024-10-18","close":112.8806},{"date":"2024-10-21","close":111.7068},{"date":"2024-10-22","close":123.3978},{"date":"2024-10-23","close":123.3978},{"date":"2024-10-24","close":124.703},{"date":"2024-10-25","close":121.9423},{"date":"2024-10-28","close":122.5433},{"date":"2024-10-29","close":123.548},{"date":"2024-10-30","close":124.0551},{"date":"2024-10-31","close":124.6091},{"date":"2024-11-01","close":122.6841},{"date":"2024-11-04","close":122.3836},{"date":"2024-11-05","close":124.1302},{"date":"2024-11-06","close":117.6697},{"date":"2024-11-07","close":116.233},{"date":"2024-11-08","close":118.543},{"date":"2024-11-11","close":117.3316},{"date":"2024-11-12","close":116.6461},{"date":"2024-11-13","close":117.6039},{"date":"2024-11-14","close":120.3835},{"date":"2024-11-15","close":120.7497},{"date":"2024-11-18","close":123.6889},{"date":"2024-11-19","close":121.6418},{"date":"2024-11-20","close":122.4399},{"date":"2024-11-21","close":123.21},{"date":"2024-11-22","close":122.0643},{"date":"2024-11-25","close":122.7405},{"date":"2024-11-26","close":124.2147},{"date":"2024-11-27","close":123.7828},{"date":"2024-11-29","close":124.9472},{"date":"2024-12-02","close":123.0315},{"date":"2024-12-03","close":121.7826},{"date":"2024-12-04","close":122.5245},{"date":"2024-12-05","close":124.4119},{"date":"2024-12-06","close":122.5996},{"date":"2024-12-09","close":120.8624},{"date":"2024-12-10","close":121.1159},{"date":"2024-12-11","close":119.0876},{"date":"2024-12-12","close":119.2566},{"date":"2024-12-13","close":118.8998},{"date":"2024-12-16","close":118.2613},{"date":"2024-12-17","close":118.3552},{"date":"2024-12-18","close":116.956},{"date":"2024-12-19","close":114.7211},{"date":"2024-12-20","close":116.6461},{"date":"2024-12-23","close":116.233},{"date":"2024-12-24","close":115.416},{"date":"2024-12-26","close":115.5584},{"date":"2024-12-27","close":115.3116},{"date":"2024-12-30","close":113.9444},{"date":"2024-12-31","close":114.2672},{"date":"2025-01-02","close":114.9793},{"date":"2025-01-03","close":115.8528},{"date":"2025-01-06","close":114.8843},{"date":"2025-01-07","close":115.2641},{"date":"2025-01-08","close":115.7009},{"date":"2025-01-10","close":111.2289},{"date":"2025-01-13","close":111.6087},{"date":"2025-01-14","close":112.4822},{"date":"2025-01-15","close":112.5202},{"date":"2025-01-16","close":113.745},{"date":"2025-01-17","close":115.4445},{"date":"2025-01-21","close":117.5523},{"date":"2025-01-22","close":116.6788},{"date":"2025-01-23","close":119.0904},{"date":"2025-01-24","close":120.8469},{"date":"2025-01-27","close":123.8377},{"date":"2025-01-28","close":122.442},{"date":"2025-01-29","close":123.0402},{"date":"2025-01-30","close":123.7333},{"date":"2025-01-31","close":123.6193},{"date":"2025-02-03","close":123.7997},{"date":"2025-02-04","close":123.7997},{"date":"2025-02-05","close":124.3599},{"date":"2025-02-06","close":137.9751},{"date":"2025-02-07","close":137.1111},{"date":"2025-02-10","close":139.162},{"date":"2025-02-11","close":140.5007},{"date":"2025-02-12","close":142.3141},{"date":"2025-02-13","close":141.64},{"date":"2025-02-14","close":142.8553},{"date":"2025-02-18","close":141.2792},{"date":"2025-02-19","close":142.2287},{"date":"2025-02-20","close":143.9092},{"date":"2025-02-21","close":146.5962},{"date":"2025-02-24","close":148.3812},{"date":"2025-02-25","close":149.4635},{"date":"2025-02-26","close":146.919},{"date":"2025-02-27","close":146.2354},{"date":"2025-02-28","close":147.4317},{"date":"2025-03-03","close":150.7643},{"date":"2025-03-04","close":146.1689},{"date":"2025-03-05","close":145.3999},{"date":"2025-03-06","close":145.7892},{"date":"2025-03-07","close":143.3206},{"date":"2025-03-10","close":142.9788},{"date":"2025-03-11","close":144.4124},{"date":"2025-03-12","close":143.6719},{"date":"2025-03-13","close":142.8838},{"date":"2025-03-14","close":144.2036},{"date":"2025-03-17","close":147.84},{"date":"2025-03-18","close":146.0645},{"date":"2025-03-19","close":146.4917},{"date":"2025-03-20","close":146.0416},{"date":"2025-03-21","close":145.0933},{"date":"2025-03-24","close":145.1604},{"date":"2025-03-25","close":145.7925},{"date":"2025-03-26","close":147.8232},{"date":"2025-03-27","close":148.4745},{"date":"2025-03-28","close":148.6181},{"date":"2025-03-31","close":152.0376},{"date":"2025-04-01","close":151.4246},{"date":"2025-04-02","close":149.5856},{"date":"2025-04-03","close":155.2368},{"date":"2025-04-04","close":144.2696},{"date":"2025-04-07","close":144.8538},{"date":"2025-04-08","close":142.9382},{"date":"2025-04-09","close":145.3998},{"date":"2025-04-10","close":144.7964},{"date":"2025-04-11","close":147.4017},{"date":"2025-04-14","close":150.9457},{"date":"2025-04-15","close":153.3403},{"date":"2025-04-16","close":153.7139},{"date":"2025-04-17","close":156.3288},{"date":"2025-04-21","close":155.3422},{"date":"2025-04-22","close":157.1908},{"date":"2025-04-23","close":161.0222},{"date":"2025-04-24","close":162.8995},{"date":"2025-04-25","close":163.0624},{"date":"2025-04-28","close":162.0375},{"date":"2025-04-29","close":163.0815},{"date":"2025-04-30","close":164.1351},{"date":"2025-05-01","close":162.8804},{"date":"2025-05-02","close":163.6562},{"date":"2025-05-05","close":165.888},{"date":"2025-05-06","close":166.7405},{"date":"2025-05-07","close":167.9665},{"date":"2025-05-08","close":164.7482},{"date":"2025-05-09","close":162.5451},{"date":"2025-05-12","close":157.8804},{"date":"2025-05-13","close":156.913},{"date":"2025-05-14","close":157.1142},{"date":"2025-05-15","close":162.0087},{"date":"2025-05-16","close":163.2539},{"date":"2025-05-19","close":165.8688},{"date":"2025-05-20","close":166.7788},{"date":"2025-05-21","close":167.2768},{"date":"2025-05-22","close":167.842},{"date":"2025-05-23","close":170.6772},{"date":"2025-05-27","close":171.6733},{"date":"2025-05-28","close":171.2518},{"date":"2025-05-29","close":170.3707},{"date":"2025-05-30","close":172.976},{"date":"2025-06-02","close":175.0449},{"date":"2025-06-03","close":174.6809},{"date":"2025-06-04","close":173.043},{"date":"2025-06-05","close":174.2882},{"date":"2025-06-06","close":174.0679},{"date":"2025-06-09","close":173.0143},{"date":"2025-06-10","close":171.4818},{"date":"2025-06-11","close":175.6388},{"date":"2025-06-12","close":176.338},{"date":"2025-06-13","close":176.5583},{"date":"2025-06-16","close":175.5621},{"date":"2025-06-17","close":175.725},{"date":"2025-06-18","close":174.9108},{"date":"2025-06-20","close":175.5621},{"date":"2025-06-23","close":177.1522},{"date":"2025-06-24","close":176.7116},{"date":"2025-06-25","close":172.0277},{"date":"2025-06-26","close":173.043},{"date":"2025-06-27","close":174.7029},{"date":"2025-06-30","close":175.7645},{"date":"2025-07-01","close":171.3252},{"date":"2025-07-02","close":169.7618},{"date":"2025-07-03","close":172.6281},{"date":"2025-07-07","close":174.8669},{"date":"2025-07-08","close":171.5086},{"date":"2025-07-09","close":171.7595},{"date":"2025-07-10","close":174.6643},{"date":"2025-07-11","close":173.6221},{"date":"2025-07-14","close":174.4327},{"date":"2025-07-15","close":174.5967},{"date":"2025-07-16","close":176.8646},{"date":"2025-07-17","close":172.9079},{"date":"2025-07-18","close":172.4833},{"date":"2025-07-21","close":174.1721},{"date":"2025-07-22","close":159.4937},{"date":"2025-07-23","close":158.9147},{"date":"2025-07-24","close":155.4502},{"date":"2025-07-25","close":155.2958},{"date":"2025-07-28","close":152.2559},{"date":"2025-07-29","close":157.0311},{"date":"2025-07-30","close":156.4715},{"date":"2025-07-31","close":158.2855},{"date":"2025-08-01","close":157.2338},{"date":"2025-08-04","close":157.2627},{"date":"2025-08-05","close":158.3723},{"date":"2025-08-06","close":161.1222},{"date":"2025-08-07","close":162.2607},{"date":"2025-08-08","close":164.2001},{"date":"2025-08-11","close":164.3351},{"date":"2025-08-12","close":162.6756},{"date":"2025-08-13","close":160.0512},{"date":"2025-08-14","close":159.4626},{"date":"2025-08-15","close":160.3503},{"date":"2025-08-18","close":160.7459},{"date":"2025-08-19","close":162.8396},{"date":"2025-08-20","close":166.7762},{"date":"2025-08-21","close":168.3586},{"date":"2025-08-22","close":165.7149},{"date":"2025-08-25","close":161.4888},{"date":"2025-08-26","close":160.8231},{"date":"2025-08-27","close":158.4205},{"date":"2025-08-28","close":159.945},{"date":"2025-08-29","close":161.2572},{"date":"2025-09-02","close":161.5178},{"date":"2025-09-03","close":157.4846},{"date":"2025-09-04","close":155.4874},{"date":"2025-09-05","close":155.8733},{"date":"2025-09-08","close":157.0022},{"date":"2025-09-09","close":158.9512},{"date":"2025-09-10","close":159.5012},{"date":"2025-09-11","close":162.0002},{"date":"2025-09-12","close":160.2731},{"date":"2025-09-15","close":155.9602},{"date":"2025-09-16","close":157.2338},{"date":"2025-09-17","close":160.4564},{"date":"2025-09-18","close":156.0759},{"date":"2025-09-19","close":157.2241},{"date":"2025-09-22","close":156.2882},{"date":"2025-09-23","close":158.0153},{"date":"2025-09-24","close":157.2724},{"date":"2025-09-25","close":158.2372},{"date":"2025-09-26","close":159.096},{"date":"2025-09-29","close":157.2627},{"date":"2025-09-30","close":156.5005},{"date":"2025-10-01","close":155.2076},{"date":"2025-10-02","close":152.3612},{"date":"2025-10-03","close":149.3026},{"date":"2025-10-06","close":149.5656},{"date":"2025-10-07","close":150.5495},{"date":"2025-10-08","close":151.2508},{"date":"2025-10-09","close":152.7899},{"date":"2025-10-10","close":156.3162},{"date":"2025-10-13","close":155.3421},{"date":"2025-10-14","close":154.9525},{"date":"2025-10-15","close":153.6472},{"date":"2025-10-16","close":151.9425},{"date":"2025-10-17","close":153.9686},{"date":"2025-10-20","close":153.9686},{"date":"2025-10-21","close":148.0655},{"date":"2025-10-22","close":152.7997},{"date":"2025-10-23","close":153.6179},{"date":"2025-10-24","close":153.54},{"date":"2025-10-27","close":149.2442},{"date":"2025-10-28","close":145.9322},{"date":"2025-10-29","close":142.9709},{"date":"2025-10-30","close":141.987},{"date":"2025-10-31","close":140.594},{"date":"2025-11-03","close":140.857},{"date":"2025-11-04","close":143.8378},{"date":"2025-11-05","close":144.5587},{"date":"2025-11-06","close":146.0198},{"date":"2025-11-07","close":149.4195},{"date":"2025-11-10","close":151.056},{"date":"2025-11-11","close":152.7412},{"date":"2025-11-12","close":151.5333},{"date":"2025-11-13","close":151.1339},{"date":"2025-11-14","close":151.4067},{"date":"2025-11-17","close":148.8058},{"date":"2025-11-18","close":151.8158},{"date":"2025-11-19","close":151.582},{"date":"2025-11-20","close":151.621},{"date":"2025-11-21","close":151.2216},{"date":"2025-11-24","close":147.1498},{"date":"2025-11-25","close":153.3354},{"date":"2025-11-26","close":152.4393},{"date":"2025-11-28","close":153.4036},{"date":"2025-12-01","close":152.1081},{"date":"2025-12-02","close":150.6177},{"date":"2025-12-03","close":147.783},{"date":"2025-12-04","close":144.734},{"date":"2025-12-05","close":143.9839},{"date":"2025-12-08","close":144.4515},{"date":"2025-12-09","close":146.4777},{"date":"2025-12-10","close":145.8932},{"date":"2025-12-11","close":147.0427},{"date":"2025-12-12","close":149.6728},{"date":"2025-12-15","close":154.3096},{"date":"2025-12-16","close":153.8615},{"date":"2025-12-17","close":154.5044},{"date":"2025-12-18","close":153.238},{"date":"2025-12-19","close":152.7802},{"date":"2025-12-22","close":155.5662},{"date":"2025-12-23","close":157.8651},{"date":"2025-12-24","close":158.4301},{"date":"2025-12-26","close":158.3132},{"date":"2025-12-29","close":159.1881},{"date":"2025-12-30","close":159.1979},{"date":"2025-12-31","close":157.6742},{"date":"2026-01-02","close":157.5759},{"date":"2026-01-05","close":157.1434},{"date":"2026-01-06","close":152.5233},{"date":"2026-01-07","close":152.5134},{"date":"2026-01-08","close":156.1112},{"date":"2026-01-09","close":159.8467},{"date":"2026-01-12","close":162.3533},{"date":"2026-01-13","close":163.0316},{"date":"2026-01-14","close":168.1727},{"date":"2026-01-15","close":169.6276},{"date":"2026-01-16","close":170.6696},{"date":"2026-01-20","close":164.339},{"date":"2026-01-21","close":165.9413},{"date":"2026-01-22","close":167.1602},{"date":"2026-01-23","close":170.0798},{"date":"2026-01-26","close":172.7732},{"date":"2026-01-27","close":175.8402},{"date":"2026-01-28","close":175.5551},{"date":"2026-01-29","close":174.867},{"date":"2026-01-30","close":176.3907},{"date":"2026-02-02","close":176.8822},{"date":"2026-02-03","close":173.9921},{"date":"2026-02-04","close":177.3245},{"date":"2026-02-05","close":178.9072},{"date":"2026-02-06","close":179.7034},{"date":"2026-02-09","close":178.74},{"date":"2026-02-10","close":179.5854},{"date":"2026-02-11","close":183.1046},{"date":"2026-02-12","close":185.7391},{"date":"2026-02-13","close":184.3235},{"date":"2026-02-17","close":180.5291},{"date":"2026-02-18","close":179.5658},{"date":"2026-02-19","close":180.3817},{"date":"2026-02-20","close":180.2834},{"date":"2026-02-23","close":184.0385},{"date":"2026-02-24","close":183.8222},{"date":"2026-02-25","close":186.5746},{"date":"2026-02-26","close":184.3137},{"date":"2026-02-27","close":183.6551},{"date":"2026-03-02","close":180.6962},{"date":"2026-03-03","close":174.9063},{"date":"2026-03-04","close":175.9975},{"date":"2026-03-05","close":166.8162},{"date":"2026-03-06","close":167.0914},{"date":"2026-03-09","close":170.3059},{"date":"2026-03-10","close":169.9323},{"date":"2026-03-11","close":164.0048},{"date":"2026-03-12","close":169.0771},{"date":"2026-03-13","close":171.6919},{"date":"2026-03-16","close":171.8099},{"date":"2026-03-17","close":169.893},{"date":"2026-03-18","close":163.3167},{"date":"2026-03-19","close":162.0388},{"date":"2026-03-20","close":161.7809},{"date":"2026-03-23","close":161.9098},{"date":"2026-03-24","close":162.5347},{"date":"2026-03-25","close":164.1514},{"date":"2026-03-26","close":161.1659},{"date":"2026-03-27","close":162.2074},{"date":"2026-03-30","close":163.4869},{"date":"2026-03-31","close":163.9927},{"date":"2026-04-01","close":156.048},{"date":"2026-04-02","close":156.8117},{"date":"2026-04-06","close":159.0335},{"date":"2026-04-07","close":156.2067},{"date":"2026-04-08","close":159.6286},{"date":"2026-04-09","close":159.936},{"date":"2026-04-10","close":159.1426},{"date":"2026-04-13","close":161.4238},{"date":"2026-04-14","close":158.1705},{"date":"2026-04-15","close":155.9091},{"date":"2026-04-16","close":154.9669},{"date":"2026-04-17","close":156.5042},{"date":"2026-04-20","close":156.2662},{"date":"2026-04-21","close":152.0012},{"date":"2026-04-22","close":162.614},{"date":"2026-04-23","close":167.8113},{"date":"2026-04-24","close":162.862},{"date":"2026-04-27","close":159.5889},{"date":"2026-04-28","close":164.5382},{"date":"2026-04-29","close":161.3841},{"date":"2026-04-30","close":163.7249},{"date":"2026-05-01","close":165.0242},{"date":"2026-05-04","close":167.8113},{"date":"2026-05-05","close":168.0791},{"date":"2026-05-06","close":169.1404},{"date":"2026-05-07","close":169.7157},{"date":"2026-05-08","close":169.5967},{"date":"2026-05-11","close":180.6261},{"date":"2026-05-12","close":185.4068},{"date":"2026-05-13","close":186.3788},{"date":"2026-05-14","close":190.2966},{"date":"2026-05-15","close":188.065},{"date":"2026-05-18","close":189.9396},{"date":"2026-05-19","close":190.009},{"date":"2026-05-20","close":187.0929},{"date":"2026-05-21","close":186.9243},{"date":"2026-05-22","close":187.45},{"date":"2026-05-26","close":180.0508},{"date":"2026-05-27","close":180.5566},{"date":"2026-05-28","close":177.1149},{"date":"2026-05-29","close":175.9346},{"date":"2026-06-01","close":171.2531},{"date":"2026-06-02","close":172.2449},{"date":"2026-06-03","close":174.5063},{"date":"2026-06-04","close":173.5641},{"date":"2026-06-05","close":176.8372},{"date":"2026-06-08","close":174.6254},{"date":"2026-06-09","close":177.0356},{"date":"2026-06-10","close":181.4592},{"date":"2026-06-11","close":179.297},{"date":"2026-06-12","close":182.7982},{"date":"2026-06-15","close":180.3285},{"date":"2026-06-16","close":182.5602},{"date":"2026-06-17","close":177.9778},{"date":"2026-06-18","close":176.9463},{"date":"2026-06-22","close":171.7589},{"date":"2026-06-23","close":177.2339},{"date":"2026-06-24","close":177.3232},{"date":"2026-06-25","close":178.93},{"date":"2026-06-26","close":180.77},{"date":"2026-06-29","close":182.87},{"date":"2026-06-30","close":180.91},{"date":"2026-07-01","close":177.69},{"date":"2026-07-02","close":182.27},{"date":"2026-07-06","close":184.76},{"date":"2026-07-07","close":187.79},{"date":"2026-07-08","close":187.07},{"date":"2026-07-09","close":181.17},{"date":"2026-07-10","close":181.62},{"date":"2026-07-13","close":180.19},{"date":"2026-07-14","close":175.95},{"date":"2026-07-15","close":180.88},{"date":"2026-07-16","close":189.84},{"date":"2026-07-17","close":192.98},{"date":"2026-07-20","close":192.72},{"date":"2026-07-21","close":188.04},{"date":"2026-07-22","close":194.3},{"date":"2026-07-23","close":191.12},{"date":"2026-07-24","close":193.0},{"date":"2026-07-27","close":195.66},{"date":"2026-07-28","close":200.17},{"date":"2026-07-29","close":198.44},{"date":"2026-07-30","close":192.0},{"date":"2026-07-31","close":190.82},{"date":"2026-08-03","close":187.41},{"date":"2026-08-04","close":186.91},{"date":"2026-08-05","close":188.93},{"date":"2026-08-06","close":188.05},{"date":"2026-08-07","close":189.57},{"date":"2026-08-10","close":186.0},{"date":"2026-08-11","close":186.22},{"date":"2026-08-12","close":186.19},{"date":"2026-08-13","close":188.91},{"date":"2026-08-14","close":190.39},{"date":"2026-08-17","close":184.52},{"date":"2026-08-18","close":187.62},{"date":"2026-08-19","close":189.93},{"date":"2026-08-20","close":191.52},{"date":"2026-08-21","close":188.23},{"date":"2026-08-24","close":191.46},{"date":"2026-08-25","close":193.92},{"date":"2026-08-26","close":194.1},{"date":"2026-08-27","close":190.48},{"date":"2026-08-28","close":191.89},{"date":"2026-08-31","close":187.3},{"date":"2026-09-01","close":187.15},{"date":"2026-09-02","close":187.94},{"date":"2026-09-03","close":186.17},{"date":"2026-09-04","close":182.53},{"date":"2026-09-08","close":184.73},{"date":"2026-09-09","close":185.71},{"date":"2026-09-10","close":189.77},{"date":"2026-09-11","close":191.06},{"date":"2026-09-14","close":194.86},{"date":"2026-09-15","close":194.11},{"date":"2026-09-16","close":191.71},{"date":"2026-09-17","close":190.48},{"date":"2026-09-18","close":188.62},{"date":"2026-09-21","close":187.48},{"date":"2026-09-22","close":190.23},{"date":"2026-09-23","close":190.84},{"date":"2026-09-24","close":191.5},{"date":"2026-09-25","close":190.48},{"date":"2026-09-28","close":192.1202},{"date":"2026-09-29","close":192.259},{"date":"2026-09-30","close":189.2051},{"date":"2026-10-01","close":186.5874},{"date":"2026-10-02","close":187.46},{"date":"2026-10-05","close":189.53},{"date":"2026-10-06","close":190.4},{"date":"2026-10-07","close":192.69},{"date":"2026-10-08","close":200.5},{"date":"2026-10-09","close":201.19},{"date":"2026-10-12","close":202.0},{"date":"2026-10-13","close":199.29},{"date":"2026-10-14","close":205.58},{"date":"2026-10-15","close":199.9},{"date":"2026-10-16","close":205.2},{"date":"2026-10-19","close":201.05},{"date":"2026-10-20","close":199.9},{"date":"2026-10-21","close":197.46},{"date":"2026-10-22","close":201.77}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":201.74,"low_30d":184.0,"support":186.65,"high_30d":210.45,"change_1d":2.2,"change_7d":-1.7,"change_30d":5.6,"resistance":207.8,"position_in_range":67.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":16.67,"quarter":"2024-Q2"},{"pbr":null,"per":18.28,"quarter":"2024-Q3"},{"pbr":null,"per":17.91,"quarter":"2024-Q4"},{"pbr":null,"per":22.72,"quarter":"2025-Q1"},{"pbr":null,"per":24.9,"quarter":"2025-Q2"},{"pbr":null,"per":21.18,"quarter":"2025-Q3"},{"pbr":null,"per":20.91,"quarter":"2025-Q4"},{"pbr":null,"per":21.0,"quarter":"2026-Q1"},{"pbr":null,"per":22.33,"quarter":"2026-Q2"},{"pbr":1318.7,"per":24.91,"quarter":"현재"}],"timeline":[{"close":94.0962,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":113.9981,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":114.2672,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":152.0376,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":175.7645,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":156.5005,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":157.6742,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":163.9927,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":180.91,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":20.66,"per_5y_low":16.67,"current_pbr":1318.7,"current_per":24.91,"pbr_5y_high":null,"per_5y_high":24.9,"pbr_5y_median":null,"per_5y_median":21.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 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":"Consumer Defensive","industry":"Tobacco"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.3%"},"momentum":{"grade":"C","reason":"RSI 65"},"valuation":{"grade":"C","reason":"PER 24.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":39.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":68.43,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":37.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":16.67,"close":94.0962,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":18.28,"close":113.9981,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":17.91,"close":114.2672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":22.72,"close":152.0376,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":24.9,"close":175.7645,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":21.18,"close":156.5005,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":20.91,"close":157.6742,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":21.0,"close":163.9927,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":22.33,"close":180.91,"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":"24.9배"},{"label":"PBR","value":"1318.7배"},{"label":"5년 PER 밴드","value":"하위 100%"}],"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":2.2,"pbr":null,"per":null,"roa":0.04126202926572044,"roe":null,"revenue":11192000000.0,"market_cap":null,"net_income":2817000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6843280914939243,"total_assets":68271000000.0,"total_equity":-8583000000.0,"profit_margin":0.2516976411722659,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4530000000.0,"operating_margin":0.40475339528234455},{"eps":1.96,"pbr":null,"per":null,"roa":0.03537794030153962,"roe":null,"revenue":10146000000.0,"market_cap":null,"net_income":2438000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6805637689729943,"total_assets":68913000000.0,"total_equity":-9279000000.0,"profit_margin":0.2402917405874236,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3893000000.0,"operating_margin":0.38369800906761287},{"eps":1.7,"pbr":null,"per":null,"roa":0.030946014309460142,"roe":null,"revenue":10362000000.0,"market_cap":null,"net_income":2141000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6564369812777456,"total_assets":69185000000.0,"total_equity":-9994000000.0,"profit_margin":0.20662034356301873,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3373000000.0,"operating_margin":0.3255163095927427},{"eps":2.24,"pbr":null,"per":null,"roa":0.051863229000462266,"roe":null,"revenue":10845000000.0,"market_cap":null,"net_income":3478000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6784693407100046,"total_assets":67061000000.0,"total_equity":-10914000000.0,"profit_margin":0.3207007837713232,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4263000000.0,"operating_margin":0.39308437067773166},{"eps":1.91,"pbr":null,"per":null,"roa":0.04436107786179313,"roe":null,"revenue":10140000000.0,"market_cap":null,"net_income":3039000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6766272189349113,"total_assets":68506000000.0,"total_equity":-11966000000.0,"profit_margin":0.2997041420118343,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3753000000.0,"operating_margin":0.37011834319526626},{"eps":1.69,"pbr":null,"per":null,"roa":0.04133437821724366,"roe":null,"revenue":9301000000.0,"market_cap":null,"net_income":2690000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6731534243629718,"total_assets":65079000000.0,"total_equity":-10901000000.0,"profit_margin":0.2892162133103967,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3544000000.0,"operating_margin":0.3810342973873777},{"eps":1.55,"pbr":null,"per":null,"roa":-0.009371358280460962,"roe":null,"revenue":9706000000.0,"market_cap":null,"net_income":-579000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.647331547496394,"total_assets":61784000000.0,"total_equity":-11750000000.0,"profit_margin":-0.05965382237791057,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3259000000.0,"operating_margin":0.3357716876159077},{"eps":1.91,"pbr":null,"per":null,"roa":0.04607426897087843,"roe":null,"revenue":9911000000.0,"market_cap":null,"net_income":3082000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.660377358490566,"total_assets":66892000000.0,"total_equity":-9694000000.0,"profit_margin":0.3109676117445263,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3654000000.0,"operating_margin":0.3686812632428615},{"eps":1.5423632168123123,"pbr":null,"per":null,"roa":0.03657535496032349,"roe":null,"revenue":9468000000.0,"market_cap":null,"net_income":2406000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6467046894803549,"total_assets":65782000000.0,"total_equity":-9744000000.0,"profit_margin":0.2541191381495564,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3444000000.0,"operating_margin":0.3637515842839037},{"eps":1.3769726474284483,"pbr":null,"per":null,"roa":0.03288677945341805,"roe":null,"revenue":8793000000.0,"market_cap":null,"net_income":2148000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6366427840327533,"total_assets":65315000000.0,"total_equity":-10309000000.0,"profit_margin":0.2442852268850222,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3045000000.0,"operating_margin":0.3462981917434323},{"eps":1.4077429859184694,"pbr":null,"per":null,"roa":0.03362734288864388,"roe":null,"revenue":9047000000.0,"market_cap":null,"net_income":2196000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6213109318005969,"total_assets":65304000000.0,"total_equity":-11225000000.0,"profit_margin":0.24273239747982756,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2889000000.0,"operating_margin":0.3193323753730518},{"eps":1.31671406788549,"pbr":null,"per":null,"roa":0.03264099671047404,"roe":null,"revenue":9141000000.0,"market_cap":null,"net_income":2054000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6549611639864348,"total_assets":62927000000.0,"total_equity":-9433000000.0,"profit_margin":0.22470189257192869,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3370000000.0,"operating_margin":0.36866863581665027}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.6438,"per":16.67,"date":"2024-06","close":94.1,"source":"reported"},{"eps":5.6438,"per":18.95,"date":"2024-07","close":106.94,"source":"reported"},{"eps":5.6438,"per":20.29,"date":"2024-08","close":114.49,"source":"reported"},{"eps":6.2371,"per":18.28,"date":"2024-09","close":114.0,"source":"reported"},{"eps":6.2371,"per":19.98,"date":"2024-10","close":124.61,"source":"reported"},{"eps":6.2371,"per":20.03,"date":"2024-11","close":124.95,"source":"reported"},{"eps":6.3793,"per":17.91,"date":"2024-12","close":114.27,"source":"reported"},{"eps":6.3793,"per":19.38,"date":"2025-01","close":123.62,"source":"reported"},{"eps":6.3793,"per":23.11,"date":"2025-02","close":147.43,"source":"reported"},{"eps":6.6924,"per":22.72,"date":"2025-03","close":152.04,"source":"reported"},{"eps":6.6924,"per":24.53,"date":"2025-04","close":164.14,"source":"reported"},{"eps":6.6924,"per":25.85,"date":"2025-05","close":172.98,"source":"reported"},{"eps":7.06,"per":24.9,"date":"2025-06","close":175.76,"source":"reported"},{"eps":7.06,"per":22.42,"date":"2025-07","close":158.29,"source":"reported"},{"eps":7.06,"per":22.84,"date":"2025-08","close":161.26,"source":"reported"},{"eps":7.39,"per":21.18,"date":"2025-09","close":156.5,"source":"reported"},{"eps":7.39,"per":19.02,"date":"2025-10","close":140.59,"source":"reported"},{"eps":7.39,"per":20.76,"date":"2025-11","close":153.4,"source":"reported"},{"eps":7.54,"per":20.91,"date":"2025-12","close":157.67,"source":"reported"},{"eps":7.54,"per":23.39,"date":"2026-01","close":176.39,"source":"reported"},{"eps":7.54,"per":24.36,"date":"2026-02","close":183.66,"source":"reported"},{"eps":7.81,"per":21.0,"date":"2026-03","close":163.99,"source":"reported"},{"eps":7.81,"per":20.96,"date":"2026-04","close":163.72,"source":"reported"},{"eps":7.81,"per":22.53,"date":"2026-05","close":175.93,"source":"reported"},{"eps":8.1,"per":22.33,"date":"2026-06","close":180.91,"source":"reported"},{"eps":8.1,"per":23.56,"date":"2026-07","close":190.82,"source":"reported"},{"eps":8.1,"per":23.12,"date":"2026-08","close":187.3,"source":"reported"},{"eps":8.1,"per":23.36,"date":"2026-09","close":189.21,"source":"reported"},{"eps":8.1,"per":24.91,"date":"2026-10","close":201.77,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.7,"std":2.29,"count":29,"current":24.91,"lower_1sd":19.41,"upper_1sd":23.99},"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":"Philip Morris International Inc.","phase":"above-fold","symbol_resolved":true}