{"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":"2026-10-23T10:03:00.831321+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":49.7,"direction":"higher_better","percentile":92},{"name":"영업이익 성장률","unit":"%","value":74.9,"direction":"higher_better","percentile":94}],"summary":"매출 +49.7%","percentile":93},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.3,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":9.7,"direction":"higher_better","percentile":79}],"summary":"RSI 66","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":12.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 12.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.32,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.52,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":32.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.3x, 순차입금비율 0.5x","percentile":66}},"signals":[],"summary":"Phillips 66(PSX)은 Energy 섹터 US 시장 종목입니다, 시가총액 1140.78억. 현재가 $284.53, 전일 대비 -1.9%, 30일 +9.7%. PER 16.4배 / ROE 12.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.91%","value_pct":2.91},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":47.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.52,"direction":"lower_better","percentile":null}],"summary":"배당성향 48%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.91},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 50% 성장"],"portfolio":null,"technical":{"macd":9.591359694725668,"grade":"B","trend":"상승","atr_14":9.12852142857143,"rsi_14":66.29635680444369,"sma_20":276.331,"sma_60":253.09883333333335,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 66.3로 강세 구간입니다. MACD(9.59)가 시그널선(9.72)을 하회합니다(데드크로스). 현재가가 SMA20(276)과 SMA60(253) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 247~305 (현재 위치 64%).","bb_lower":247.18750336696024,"bb_upper":305.4744966330398,"macd_signal":9.719218265812975},"change_pct":-1.88,"chart_data":[{"date":"2024-10-23","open":123.18,"high":123.43,"low":120.48,"close":121.47,"volume":1850600,"rsi_14":27.82,"sma_20":133.67,"sma_60":133.32,"sma_120":136.9},{"date":"2024-10-24","open":121.84,"high":122.08,"low":119.55,"close":120.88,"volume":3200000,"rsi_14":27.42,"sma_20":133.56,"sma_60":133.03,"sma_120":136.77},{"date":"2024-10-25","open":121.94,"high":122.45,"low":120.56,"close":120.57,"volume":1346900,"rsi_14":27.18,"sma_20":133.42,"sma_60":132.82,"sma_120":136.63},{"date":"2024-10-28","open":118.07,"high":121.51,"low":117.66,"close":121.25,"volume":2509700,"rsi_14":39.99,"sma_20":133.29,"sma_60":132.74,"sma_120":136.5},{"date":"2024-10-29","open":120.09,"high":120.77,"low":115.58,"close":115.96,"volume":4171100,"rsi_14":21.95,"sma_20":132.81,"sma_60":132.6,"sma_120":136.3},{"date":"2024-10-30","open":115.52,"high":115.98,"low":114.27,"close":114.84,"volume":3339500,"rsi_14":13.96,"sma_20":132.19,"sma_60":132.42,"sma_120":136.08},{"date":"2024-10-31","open":115.19,"high":116.39,"low":114.39,"close":114.6,"volume":2700900,"rsi_14":13.84,"sma_20":131.33,"sma_60":132.23,"sma_120":135.89},{"date":"2024-11-01","open":114.98,"high":115.73,"low":112.67,"close":112.9,"volume":2064400,"rsi_14":13.26,"sma_20":130.4,"sma_60":131.97,"sma_120":135.68},{"date":"2024-11-04","open":113.07,"high":115.37,"low":113.07,"close":113.86,"volume":2185500,"rsi_14":21.15,"sma_20":129.53,"sma_60":131.73,"sma_120":135.48},{"date":"2024-11-05","open":115.24,"high":115.37,"low":113.55,"close":114.62,"volume":2078600,"rsi_14":20.71,"sma_20":129.0,"sma_60":131.5,"sma_120":135.28},{"date":"2024-11-06","open":118.33,"high":121.92,"low":116.87,"close":120.32,"volume":2626200,"rsi_14":38.1,"sma_20":128.66,"sma_60":131.39,"sma_120":135.13},{"date":"2024-11-07","open":120.18,"high":120.32,"low":118.36,"close":119.17,"volume":1630500,"rsi_14":37.33,"sma_20":128.17,"sma_60":131.2,"sma_120":134.96},{"date":"2024-11-08","open":118.77,"high":119.13,"low":117.0,"close":118.96,"volume":3126000,"rsi_14":39.09,"sma_20":127.68,"sma_60":131.0,"sma_120":134.81},{"date":"2024-11-11","open":119.06,"high":120.45,"low":117.88,"close":120.36,"volume":3010400,"rsi_14":42.63,"sma_20":127.3,"sma_60":130.82,"sma_120":134.67},{"date":"2024-11-12","open":120.88,"high":121.24,"low":119.94,"close":120.13,"volume":2719000,"rsi_14":46.72,"sma_20":127.12,"sma_60":130.62,"sma_120":134.54},{"date":"2024-11-13","open":120.63,"high":123.11,"low":119.29,"close":122.21,"volume":1962000,"rsi_14":53.06,"sma_20":127.0,"sma_60":130.58,"sma_120":134.44},{"date":"2024-11-14","open":122.43,"high":123.0,"low":120.66,"close":122.07,"volume":2257200,"rsi_14":53.45,"sma_20":126.82,"sma_60":130.51,"sma_120":134.33},{"date":"2024-11-15","open":121.89,"high":123.91,"low":121.59,"close":123.15,"volume":2275000,"rsi_14":54.31,"sma_20":126.74,"sma_60":130.48,"sma_120":134.24},{"date":"2024-11-18","open":124.0,"high":125.82,"low":123.31,"close":124.63,"volume":2356600,"rsi_14":72.05,"sma_20":126.74,"sma_60":130.41,"sma_120":134.18},{"date":"2024-11-19","open":123.33,"high":125.82,"low":123.08,"close":124.27,"volume":2448700,"rsi_14":75.44,"sma_20":126.71,"sma_60":130.34,"sma_120":134.12},{"date":"2024-11-20","open":124.63,"high":125.15,"low":123.75,"close":124.76,"volume":2502600,"rsi_14":77.22,"sma_20":126.83,"sma_60":130.29,"sma_120":134.03},{"date":"2024-11-21","open":124.92,"high":126.38,"low":124.48,"close":124.72,"volume":2218800,"rsi_14":85.8,"sma_20":126.97,"sma_60":130.23,"sma_120":133.96},{"date":"2024-11-22","open":124.52,"high":126.72,"low":124.06,"close":126.48,"volume":2480800,"rsi_14":86.52,"sma_20":127.23,"sma_60":130.17,"sma_120":133.93},{"date":"2024-11-25","open":127.12,"high":128.37,"low":126.36,"close":126.49,"volume":4455800,"rsi_14":85.84,"sma_20":127.45,"sma_60":130.06,"sma_120":133.9},{"date":"2024-11-26","open":126.49,"high":127.55,"low":125.77,"close":127.41,"volume":2705500,"rsi_14":79.21,"sma_20":128.0,"sma_60":130.05,"sma_120":133.87},{"date":"2024-11-27","open":127.17,"high":129.4,"low":126.21,"close":126.56,"volume":2151900,"rsi_14":81.61,"sma_20":128.56,"sma_60":130.06,"sma_120":133.83},{"date":"2024-11-29","open":126.64,"high":127.56,"low":125.15,"close":127.16,"volume":1402400,"rsi_14":84.38,"sma_20":129.17,"sma_60":130.15,"sma_120":133.79},{"date":"2024-12-02","open":126.63,"high":129.69,"low":125.24,"close":129.48,"volume":3319700,"rsi_14":85.64,"sma_20":129.99,"sma_60":130.29,"sma_120":133.78},{"date":"2024-12-03","open":130.16,"high":130.97,"low":127.47,"close":127.63,"volume":2313600,"rsi_14":74.89,"sma_20":130.66,"sma_60":130.39,"sma_120":133.76},{"date":"2024-12-04","open":127.16,"high":127.17,"low":122.71,"close":123.95,"volume":2594900,"rsi_14":52.26,"sma_20":131.1,"sma_60":130.46,"sma_120":133.7},{"date":"2024-12-05","open":124.25,"high":124.47,"low":121.56,"close":123.22,"volume":2928300,"rsi_14":50.22,"sma_20":131.2,"sma_60":130.54,"sma_120":133.65},{"date":"2024-12-06","open":123.98,"high":124.21,"low":121.65,"close":122.13,"volume":1926100,"rsi_14":42.99,"sma_20":131.3,"sma_60":130.59,"sma_120":133.57},{"date":"2024-12-09","open":122.65,"high":126.37,"low":122.16,"close":123.46,"volume":3475700,"rsi_14":46.33,"sma_20":131.48,"sma_60":130.64,"sma_120":133.53},{"date":"2024-12-10","open":123.74,"high":124.34,"low":118.84,"close":119.22,"volume":3124100,"rsi_14":37.32,"sma_20":131.36,"sma_60":130.61,"sma_120":133.42},{"date":"2024-12-11","open":119.32,"high":120.24,"low":117.7,"close":118.95,"volume":2596800,"rsi_14":35.26,"sma_20":131.24,"sma_60":130.56,"sma_120":133.32},{"date":"2024-12-12","open":118.56,"high":118.83,"low":116.96,"close":117.68,"volume":2646000,"rsi_14":33.18,"sma_20":130.95,"sma_60":130.46,"sma_120":133.2},{"date":"2024-12-13","open":117.51,"high":117.76,"low":116.06,"close":116.47,"volume":1825800,"rsi_14":25.43,"sma_20":130.6,"sma_60":130.3,"sma_120":133.05},{"date":"2024-12-16","open":114.92,"high":115.17,"low":110.16,"close":110.37,"volume":3653200,"rsi_14":19.54,"sma_20":129.87,"sma_60":130.07,"sma_120":132.85},{"date":"2024-12-17","open":109.76,"high":110.44,"low":108.58,"close":109.93,"volume":3608800,"rsi_14":16.36,"sma_20":129.09,"sma_60":129.81,"sma_120":132.66},{"date":"2024-12-18","open":109.6,"high":110.37,"low":106.02,"close":106.16,"volume":4211600,"rsi_14":14.71,"sma_20":128.14,"sma_60":129.52,"sma_120":132.41},{"date":"2024-12-19","open":106.58,"high":106.86,"low":103.82,"close":104.73,"volume":4445000,"rsi_14":12.29,"sma_20":127.08,"sma_60":129.19,"sma_120":132.16},{"date":"2024-12-20","open":104.86,"high":106.34,"low":104.36,"close":104.75,"volume":8178700,"rsi_14":4.91,"sma_20":126.03,"sma_60":128.86,"sma_120":131.91},{"date":"2024-12-23","open":104.49,"high":105.31,"low":103.36,"close":104.85,"volume":3365100,"rsi_14":5.65,"sma_20":124.89,"sma_60":128.51,"sma_120":131.66},{"date":"2024-12-24","open":104.51,"high":106.33,"low":103.81,"close":105.9,"volume":1448600,"rsi_14":10.83,"sma_20":123.81,"sma_60":128.18,"sma_120":131.44},{"date":"2024-12-26","open":105.86,"high":106.89,"low":105.26,"close":106.49,"volume":1794800,"rsi_14":13.47,"sma_20":122.7,"sma_60":127.84,"sma_120":131.24},{"date":"2024-12-27","open":106.27,"high":107.82,"low":105.66,"close":106.86,"volume":2615000,"rsi_14":15.58,"sma_20":121.66,"sma_60":127.47,"sma_120":131.07},{"date":"2024-12-30","open":106.87,"high":107.36,"low":105.76,"close":106.29,"volume":2567500,"rsi_14":9.92,"sma_20":120.56,"sma_60":127.02,"sma_120":130.89},{"date":"2024-12-31","open":106.58,"high":108.33,"low":106.48,"close":108.13,"volume":2989000,"rsi_14":20.85,"sma_20":119.44,"sma_60":126.61,"sma_120":130.69},{"date":"2025-01-02","open":108.92,"high":109.62,"low":108.03,"close":108.58,"volume":2538200,"rsi_14":23.02,"sma_20":118.44,"sma_60":126.21,"sma_120":130.49},{"date":"2025-01-03","open":109.56,"high":110.52,"low":108.55,"close":110.18,"volume":2046000,"rsi_14":30.81,"sma_20":117.71,"sma_60":125.94,"sma_120":130.29},{"date":"2025-01-06","open":109.85,"high":111.64,"low":108.94,"close":109.31,"volume":2324800,"rsi_14":31.34,"sma_20":116.98,"sma_60":125.61,"sma_120":130.09},{"date":"2025-01-07","open":110.17,"high":111.31,"low":108.83,"close":109.32,"volume":2526300,"rsi_14":46.02,"sma_20":116.3,"sma_60":125.26,"sma_120":129.87},{"date":"2025-01-08","open":108.24,"high":110.49,"low":108.0,"close":110.33,"volume":3037100,"rsi_14":51.46,"sma_20":115.61,"sma_60":124.92,"sma_120":129.7},{"date":"2025-01-10","open":109.28,"high":109.96,"low":106.75,"close":108.13,"volume":4525800,"rsi_14":58.1,"sma_20":115.03,"sma_60":124.56,"sma_120":129.49},{"date":"2025-01-13","open":108.19,"high":111.33,"low":107.93,"close":110.07,"volume":4153700,"rsi_14":71.15,"sma_20":114.56,"sma_60":124.31,"sma_120":129.29},{"date":"2025-01-14","open":110.15,"high":111.33,"low":108.69,"close":111.3,"volume":3284000,"rsi_14":73.66,"sma_20":114.22,"sma_60":124.06,"sma_120":129.13},{"date":"2025-01-15","open":112.42,"high":113.62,"low":111.83,"close":112.94,"volume":2643000,"rsi_14":76.3,"sma_20":114.04,"sma_60":123.82,"sma_120":128.97},{"date":"2025-01-16","open":112.42,"high":113.76,"low":112.16,"close":113.54,"volume":1985900,"rsi_14":75.59,"sma_20":114.2,"sma_60":123.6,"sma_120":128.77},{"date":"2025-01-17","open":113.62,"high":114.82,"low":112.69,"close":114.39,"volume":2722200,"rsi_14":76.02,"sma_20":114.44,"sma_60":123.42,"sma_120":128.59},{"date":"2025-01-21","open":114.1,"high":114.77,"low":113.27,"close":114.35,"volume":3605800,"rsi_14":75.22,"sma_20":114.87,"sma_60":123.24,"sma_120":128.43},{"date":"2025-01-22","open":113.48,"high":114.67,"low":112.32,"close":112.51,"volume":2166300,"rsi_14":69.29,"sma_20":115.28,"sma_60":123.06,"sma_120":128.19},{"date":"2025-01-23","open":113.56,"high":116.43,"low":113.36,"close":116.38,"volume":2233100,"rsi_14":72.71,"sma_20":115.89,"sma_60":122.97,"sma_120":128.0},{"date":"2025-01-24","open":116.23,"high":117.65,"low":115.24,"close":115.65,"volume":2196700,"rsi_14":69.19,"sma_20":116.46,"sma_60":122.86,"sma_120":127.84},{"date":"2025-01-27","open":116.65,"high":118.25,"low":115.68,"close":116.81,"volume":3029900,"rsi_14":68.44,"sma_20":117.04,"sma_60":122.76,"sma_120":127.75},{"date":"2025-01-28","open":116.85,"high":117.75,"low":114.08,"close":115.01,"volume":3025400,"rsi_14":65.08,"sma_20":117.49,"sma_60":122.73,"sma_120":127.66},{"date":"2025-01-29","open":115.04,"high":117.03,"low":114.89,"close":115.94,"volume":1720100,"rsi_14":66.68,"sma_20":117.97,"sma_60":122.73,"sma_120":127.57},{"date":"2025-01-30","open":118.11,"high":118.22,"low":113.71,"close":114.69,"volume":3878900,"rsi_14":60.85,"sma_20":118.41,"sma_60":122.71,"sma_120":127.47},{"date":"2025-01-31","open":113.85,"high":114.68,"low":110.78,"close":111.87,"volume":7253700,"rsi_14":59.04,"sma_20":118.61,"sma_60":122.68,"sma_120":127.33},{"date":"2025-02-03","open":111.41,"high":112.36,"low":109.38,"close":111.86,"volume":5210100,"rsi_14":54.76,"sma_20":118.78,"sma_60":122.63,"sma_120":127.18},{"date":"2025-02-04","open":112.05,"high":117.34,"low":111.44,"close":117.32,"volume":3756000,"rsi_14":63.09,"sma_20":119.15,"sma_60":122.66,"sma_120":127.08},{"date":"2025-02-05","open":117.05,"high":117.93,"low":116.05,"close":117.04,"volume":2495300,"rsi_14":59.48,"sma_20":119.56,"sma_60":122.58,"sma_120":126.98},{"date":"2025-02-06","open":118.15,"high":118.51,"low":114.26,"close":114.67,"volume":3106800,"rsi_14":52.41,"sma_20":119.84,"sma_60":122.48,"sma_120":126.84},{"date":"2025-02-07","open":115.38,"high":115.54,"low":113.72,"close":114.17,"volume":2263000,"rsi_14":49.53,"sma_20":120.05,"sma_60":122.38,"sma_120":126.69},{"date":"2025-02-10","open":115.22,"high":117.64,"low":114.98,"close":117.41,"volume":2465200,"rsi_14":55.82,"sma_20":120.53,"sma_60":122.31,"sma_120":126.56},{"date":"2025-02-11","open":123.38,"high":125.28,"low":121.16,"close":122.95,"volume":7531200,"rsi_14":67.44,"sma_20":121.21,"sma_60":122.34,"sma_120":126.48},{"date":"2025-02-12","open":122.19,"high":122.29,"low":118.25,"close":118.67,"volume":3896000,"rsi_14":53.78,"sma_20":121.6,"sma_60":122.26,"sma_120":126.42},{"date":"2025-02-13","open":118.39,"high":120.55,"low":116.58,"close":119.15,"volume":2990200,"rsi_14":55.8,"sma_20":121.93,"sma_60":122.19,"sma_120":126.35},{"date":"2025-02-14","open":119.64,"high":122.41,"low":119.31,"close":121.52,"volume":3285900,"rsi_14":57.52,"sma_20":122.35,"sma_60":122.14,"sma_120":126.31},{"date":"2025-02-18","open":121.88,"high":124.85,"low":121.24,"close":123.65,"volume":4402600,"rsi_14":63.65,"sma_20":122.84,"sma_60":122.12,"sma_120":126.27},{"date":"2025-02-19","open":123.42,"high":125.9,"low":123.09,"close":123.34,"volume":3631100,"rsi_14":61.93,"sma_20":123.31,"sma_60":122.11,"sma_120":126.22},{"date":"2025-02-20","open":123.28,"high":125.55,"low":122.66,"close":124.85,"volume":3154300,"rsi_14":66.25,"sma_20":123.96,"sma_60":122.11,"sma_120":126.2},{"date":"2025-02-21","open":124.53,"high":125.2,"low":122.17,"close":122.22,"volume":12517500,"rsi_14":66.66,"sma_20":124.27,"sma_60":122.06,"sma_120":126.15},{"date":"2025-02-24","open":122.22,"high":122.97,"low":120.82,"close":121.7,"volume":5831100,"rsi_14":63.39,"sma_20":124.53,"sma_60":121.96,"sma_120":126.07},{"date":"2025-02-25","open":121.91,"high":123.83,"low":120.52,"close":120.91,"volume":2689400,"rsi_14":54.49,"sma_20":124.69,"sma_60":121.84,"sma_120":125.95},{"date":"2025-02-26","open":120.96,"high":122.19,"low":118.83,"close":120.12,"volume":3947000,"rsi_14":53.53,"sma_20":124.9,"sma_60":121.7,"sma_120":125.87},{"date":"2025-02-27","open":120.79,"high":123.35,"low":119.81,"close":122.01,"volume":2701700,"rsi_14":61.17,"sma_20":125.16,"sma_60":121.6,"sma_120":125.83},{"date":"2025-02-28","open":121.56,"high":124.73,"low":120.61,"close":124.19,"volume":5739900,"rsi_14":65.01,"sma_20":125.61,"sma_60":121.53,"sma_120":125.84},{"date":"2025-03-03","open":125.21,"high":125.45,"low":119.32,"close":119.69,"volume":6055200,"rsi_14":51.97,"sma_20":125.96,"sma_60":121.34,"sma_120":125.81},{"date":"2025-03-04","open":118.6,"high":118.95,"low":114.32,"close":117.11,"volume":4322300,"rsi_14":37.66,"sma_20":126.18,"sma_60":121.13,"sma_120":125.76},{"date":"2025-03-05","open":116.26,"high":117.02,"low":111.75,"close":114.67,"volume":4202700,"rsi_14":40.35,"sma_20":125.99,"sma_60":120.95,"sma_120":125.7},{"date":"2025-03-06","open":113.85,"high":117.78,"low":113.26,"close":117.59,"volume":3058500,"rsi_14":45.42,"sma_20":125.96,"sma_60":120.83,"sma_120":125.69},{"date":"2025-03-07","open":117.37,"high":121.67,"low":117.37,"close":120.83,"volume":3463700,"rsi_14":46.99,"sma_20":126.23,"sma_60":120.79,"sma_120":125.69},{"date":"2025-03-10","open":121.2,"high":123.45,"low":119.63,"close":120.79,"volume":3571500,"rsi_14":42.77,"sma_20":126.52,"sma_60":120.73,"sma_120":125.68},{"date":"2025-03-11","open":121.35,"high":121.51,"low":116.7,"close":118.31,"volume":4125200,"rsi_14":39.65,"sma_20":126.51,"sma_60":120.69,"sma_120":125.65},{"date":"2025-03-12","open":117.77,"high":119.61,"low":117.07,"close":118.73,"volume":3194500,"rsi_14":37.3,"sma_20":126.24,"sma_60":120.67,"sma_120":125.62},{"date":"2025-03-13","open":118.44,"high":121.21,"low":116.56,"close":117.31,"volume":5283100,"rsi_14":38.99,"sma_20":126.11,"sma_60":120.64,"sma_120":125.55},{"date":"2025-03-14","open":118.35,"high":121.7,"low":117.18,"close":121.36,"volume":3469800,"rsi_14":49.44,"sma_20":126.17,"sma_60":120.71,"sma_120":125.5},{"date":"2025-03-17","open":121.7,"high":124.32,"low":121.22,"close":123.72,"volume":3865400,"rsi_14":54.48,"sma_20":126.23,"sma_60":120.93,"sma_120":125.5},{"date":"2025-03-18","open":124.43,"high":124.7,"low":122.27,"close":122.97,"volume":2627800,"rsi_14":54.55,"sma_20":126.13,"sma_60":121.14,"sma_120":125.47},{"date":"2025-03-19","open":123.06,"high":124.27,"low":121.77,"close":123.53,"volume":2194200,"rsi_14":52.54,"sma_20":126.08,"sma_60":121.42,"sma_120":125.47},{"date":"2025-03-20","open":122.54,"high":123.82,"low":121.97,"close":123.36,"volume":2134200,"rsi_14":48.51,"sma_20":125.95,"sma_60":121.73,"sma_120":125.46},{"date":"2025-03-21","open":123.08,"high":123.58,"low":119.5,"close":120.17,"volume":4624600,"rsi_14":50.9,"sma_20":125.78,"sma_60":121.98,"sma_120":125.42},{"date":"2025-03-24","open":120.23,"high":122.19,"low":119.67,"close":121.11,"volume":4032700,"rsi_14":58.01,"sma_20":125.75,"sma_60":122.25,"sma_120":125.38},{"date":"2025-03-25","open":121.56,"high":122.55,"low":119.98,"close":120.17,"volume":2331800,"rsi_14":61.73,"sma_20":125.71,"sma_60":122.48,"sma_120":125.33},{"date":"2025-03-26","open":121.53,"high":123.18,"low":120.76,"close":121.21,"volume":1714700,"rsi_14":58.39,"sma_20":125.77,"sma_60":122.72,"sma_120":125.28},{"date":"2025-03-27","open":119.91,"high":120.53,"low":118.48,"close":119.44,"volume":1762300,"rsi_14":46.52,"sma_20":125.64,"sma_60":122.92,"sma_120":125.2},{"date":"2025-03-28","open":119.25,"high":119.7,"low":116.1,"close":116.6,"volume":2433200,"rsi_14":40.86,"sma_20":125.24,"sma_60":123.08,"sma_120":125.05},{"date":"2025-03-31","open":116.1,"high":119.08,"low":115.66,"close":118.25,"volume":2179300,"rsi_14":49.85,"sma_20":125.16,"sma_60":123.24,"sma_120":124.93},{"date":"2025-04-01","open":118.38,"high":119.36,"low":115.42,"close":119.08,"volume":2000900,"rsi_14":50.79,"sma_20":125.27,"sma_60":123.41,"sma_120":124.81},{"date":"2025-04-02","open":117.79,"high":118.95,"low":117.35,"close":118.8,"volume":2216600,"rsi_14":53.5,"sma_20":125.48,"sma_60":123.54,"sma_120":124.74},{"date":"2025-04-03","open":112.48,"high":113.75,"low":102.13,"close":102.64,"volume":6785500,"rsi_14":22.03,"sma_20":124.7,"sma_60":123.41,"sma_120":124.51},{"date":"2025-04-04","open":98.29,"high":99.0,"low":91.62,"close":94.62,"volume":6421200,"rsi_14":12.82,"sma_20":123.33,"sma_60":123.14,"sma_120":124.2},{"date":"2025-04-07","open":91.4,"high":97.71,"low":89.06,"close":92.5,"volume":5958300,"rsi_14":12.39,"sma_20":121.86,"sma_60":122.81,"sma_120":123.87},{"date":"2025-04-08","open":94.95,"high":95.75,"low":87.32,"close":88.93,"volume":4682400,"rsi_14":10.24,"sma_20":120.32,"sma_60":122.46,"sma_120":123.51},{"date":"2025-04-09","open":87.72,"high":101.33,"low":87.15,"close":98.76,"volume":11450700,"rsi_14":26.86,"sma_20":119.28,"sma_60":122.24,"sma_120":123.28},{"date":"2025-04-10","open":95.9,"high":96.83,"low":89.72,"close":92.88,"volume":4512400,"rsi_14":25.57,"sma_20":118.01,"sma_60":121.91,"sma_120":122.98},{"date":"2025-04-11","open":92.61,"high":94.12,"low":89.54,"close":93.25,"volume":3572000,"rsi_14":24.81,"sma_20":116.54,"sma_60":121.54,"sma_120":122.68},{"date":"2025-04-14","open":95.51,"high":95.92,"low":92.07,"close":93.68,"volume":2524000,"rsi_14":25.81,"sma_20":114.97,"sma_60":121.18,"sma_120":122.39},{"date":"2025-04-15","open":93.6,"high":94.96,"low":92.05,"close":92.13,"volume":2347800,"rsi_14":23.7,"sma_20":113.36,"sma_60":120.78,"sma_120":122.1},{"date":"2025-04-16","open":92.56,"high":94.65,"low":92.04,"close":92.48,"volume":1951900,"rsi_14":24.97,"sma_20":111.74,"sma_60":120.38,"sma_120":121.81},{"date":"2025-04-17","open":93.7,"high":96.04,"low":93.57,"close":94.9,"volume":2437300,"rsi_14":29.7,"sma_20":110.25,"sma_60":120.05,"sma_120":121.56},{"date":"2025-04-21","open":93.32,"high":93.56,"low":91.65,"close":92.9,"volume":2326600,"rsi_14":26.44,"sma_20":108.83,"sma_60":119.63,"sma_120":121.3},{"date":"2025-04-22","open":95.17,"high":97.01,"low":94.28,"close":96.62,"volume":2908600,"rsi_14":30.19,"sma_20":107.55,"sma_60":119.28,"sma_120":121.07},{"date":"2025-04-23","open":98.94,"high":100.36,"low":97.55,"close":98.43,"volume":3055100,"rsi_14":32.49,"sma_20":106.41,"sma_60":118.94,"sma_120":120.85},{"date":"2025-04-24","open":99.18,"high":100.61,"low":98.38,"close":100.25,"volume":2536800,"rsi_14":47.28,"sma_20":105.32,"sma_60":118.66,"sma_120":120.7},{"date":"2025-04-25","open":98.9,"high":99.65,"low":97.24,"close":99.56,"volume":3056400,"rsi_14":56.76,"sma_20":104.28,"sma_60":118.36,"sma_120":120.55},{"date":"2025-04-28","open":98.91,"high":101.78,"low":98.66,"close":101.3,"volume":2295500,"rsi_14":62.17,"sma_20":103.48,"sma_60":118.11,"sma_120":120.41},{"date":"2025-04-29","open":99.91,"high":101.85,"low":99.91,"close":101.51,"volume":1564400,"rsi_14":69.17,"sma_20":102.61,"sma_60":117.91,"sma_120":120.3},{"date":"2025-04-30","open":99.94,"high":100.1,"low":97.83,"close":99.65,"volume":3211100,"rsi_14":51.79,"sma_20":101.59,"sma_60":117.68,"sma_120":120.15},{"date":"2025-05-01","open":99.85,"high":101.23,"low":98.97,"close":99.08,"volume":2608600,"rsi_14":65.87,"sma_20":100.56,"sma_60":117.35,"sma_120":120.0},{"date":"2025-05-02","open":100.78,"high":102.94,"low":99.0,"close":102.61,"volume":2588700,"rsi_14":70.62,"sma_20":100.56,"sma_60":117.08,"sma_120":119.83},{"date":"2025-05-05","open":101.35,"high":103.97,"low":101.23,"close":102.37,"volume":2710900,"rsi_14":69.32,"sma_20":100.97,"sma_60":116.84,"sma_120":119.66},{"date":"2025-05-06","open":102.66,"high":103.63,"low":100.91,"close":100.92,"volume":2348500,"rsi_14":69.62,"sma_20":101.41,"sma_60":116.6,"sma_120":119.49},{"date":"2025-05-07","open":101.0,"high":101.83,"low":100.39,"close":101.08,"volume":1748000,"rsi_14":69.35,"sma_20":102.04,"sma_60":116.29,"sma_120":119.3},{"date":"2025-05-08","open":101.88,"high":105.67,"low":101.83,"close":104.56,"volume":2679800,"rsi_14":70.75,"sma_20":102.35,"sma_60":115.95,"sma_120":119.15},{"date":"2025-05-09","open":105.9,"high":106.46,"low":104.75,"close":106.22,"volume":2396800,"rsi_14":79.04,"sma_20":103.04,"sma_60":115.72,"sma_120":118.99},{"date":"2025-05-12","open":112.56,"high":114.63,"low":112.33,"close":113.65,"volume":4529700,"rsi_14":81.96,"sma_20":104.11,"sma_60":115.6,"sma_120":118.9},{"date":"2025-05-13","open":118.37,"high":121.32,"low":116.07,"close":120.25,"volume":11117000,"rsi_14":84.71,"sma_20":105.49,"sma_60":115.56,"sma_120":118.85},{"date":"2025-05-14","open":118.84,"high":120.53,"low":118.59,"close":119.42,"volume":3215900,"rsi_14":81.47,"sma_20":106.92,"sma_60":115.47,"sma_120":118.8},{"date":"2025-05-15","open":117.82,"high":119.72,"low":117.45,"close":119.48,"volume":2372000,"rsi_14":83.4,"sma_20":108.33,"sma_60":115.38,"sma_120":118.74},{"date":"2025-05-16","open":120.03,"high":120.49,"low":117.84,"close":120.4,"volume":3242800,"rsi_14":82.93,"sma_20":109.66,"sma_60":115.29,"sma_120":118.7},{"date":"2025-05-19","open":118.71,"high":120.04,"low":117.19,"close":118.13,"volume":3770000,"rsi_14":74.06,"sma_20":110.92,"sma_60":115.18,"sma_120":118.62},{"date":"2025-05-20","open":118.26,"high":118.87,"low":116.6,"close":116.89,"volume":2831700,"rsi_14":75.55,"sma_20":111.92,"sma_60":115.07,"sma_120":118.52},{"date":"2025-05-21","open":112.79,"high":113.07,"low":107.72,"close":108.08,"volume":7211900,"rsi_14":60.03,"sma_20":112.37,"sma_60":114.83,"sma_120":118.34},{"date":"2025-05-22","open":107.94,"high":110.26,"low":106.11,"close":109.24,"volume":3588100,"rsi_14":57.48,"sma_20":112.78,"sma_60":114.62,"sma_120":118.16},{"date":"2025-05-23","open":107.82,"high":109.62,"low":107.72,"close":109.38,"volume":2248700,"rsi_14":58.01,"sma_20":113.24,"sma_60":114.39,"sma_120":117.99},{"date":"2025-05-27","open":110.38,"high":111.74,"low":109.33,"close":110.54,"volume":2832700,"rsi_14":61.59,"sma_20":113.67,"sma_60":114.13,"sma_120":117.83},{"date":"2025-05-28","open":111.45,"high":111.63,"low":108.78,"close":109.03,"volume":2006400,"rsi_14":59.03,"sma_20":114.01,"sma_60":113.93,"sma_120":117.63},{"date":"2025-05-29","open":109.14,"high":111.24,"low":108.57,"close":110.88,"volume":2609900,"rsi_14":57.18,"sma_20":114.54,"sma_60":113.8,"sma_120":117.47},{"date":"2025-05-30","open":110.55,"high":111.15,"low":109.41,"close":109.72,"volume":4559900,"rsi_14":53.39,"sma_20":115.04,"sma_60":113.7,"sma_120":117.32},{"date":"2025-06-02","open":111.27,"high":111.52,"low":107.5,"close":110.49,"volume":2841300,"rsi_14":42.85,"sma_20":115.4,"sma_60":113.55,"sma_120":117.19},{"date":"2025-06-03","open":110.71,"high":113.87,"low":109.39,"close":112.13,"volume":2065500,"rsi_14":31.22,"sma_20":115.85,"sma_60":113.38,"sma_120":117.09},{"date":"2025-06-04","open":111.59,"high":112.82,"low":108.11,"close":108.75,"volume":3686100,"rsi_14":28.32,"sma_20":116.2,"sma_60":113.16,"sma_120":116.94},{"date":"2025-06-05","open":109.29,"high":109.7,"low":107.68,"close":108.51,"volume":2836300,"rsi_14":27.89,"sma_20":116.54,"sma_60":112.97,"sma_120":116.83},{"date":"2025-06-06","open":109.67,"high":111.19,"low":109.21,"close":110.5,"volume":2821100,"rsi_14":30.58,"sma_20":116.79,"sma_60":112.81,"sma_120":116.74},{"date":"2025-06-09","open":111.91,"high":113.79,"low":110.74,"close":112.25,"volume":2804000,"rsi_14":39.03,"sma_20":117.05,"sma_60":112.7,"sma_120":116.67},{"date":"2025-06-10","open":113.57,"high":116.03,"low":113.27,"close":114.77,"volume":2314600,"rsi_14":46.21,"sma_20":117.05,"sma_60":112.57,"sma_120":116.64},{"date":"2025-06-11","open":115.63,"high":117.24,"low":114.33,"close":116.94,"volume":2413800,"rsi_14":70.68,"sma_20":116.82,"sma_60":112.43,"sma_120":116.68},{"date":"2025-06-12","open":115.74,"high":117.96,"low":115.1,"close":117.49,"volume":2442400,"rsi_14":69.82,"sma_20":116.66,"sma_60":112.31,"sma_120":116.72},{"date":"2025-06-13","open":117.96,"high":119.34,"low":116.99,"close":118.1,"volume":3074600,"rsi_14":70.48,"sma_20":116.53,"sma_60":112.2,"sma_120":116.81},{"date":"2025-06-16","open":118.15,"high":120.25,"low":117.55,"close":119.52,"volume":4164300,"rsi_14":70.84,"sma_20":116.43,"sma_60":112.11,"sma_120":116.92},{"date":"2025-06-17","open":120.37,"high":121.59,"low":119.5,"close":120.41,"volume":5513800,"rsi_14":77.18,"sma_20":116.54,"sma_60":112.1,"sma_120":117.04},{"date":"2025-06-18","open":120.41,"high":122.2,"low":119.43,"close":120.68,"volume":5788600,"rsi_14":75.32,"sma_20":116.74,"sma_60":112.07,"sma_120":117.16},{"date":"2025-06-20","open":121.19,"high":122.12,"low":119.83,"close":120.64,"volume":8494400,"rsi_14":79.96,"sma_20":117.39,"sma_60":112.06,"sma_120":117.27},{"date":"2025-06-23","open":121.3,"high":121.3,"low":116.44,"close":117.02,"volume":4503100,"rsi_14":65.47,"sma_20":117.79,"sma_60":111.97,"sma_120":117.34},{"date":"2025-06-24","open":116.64,"high":117.92,"low":114.85,"close":115.5,"volume":4171300,"rsi_14":58.05,"sma_20":118.11,"sma_60":111.88,"sma_120":117.4},{"date":"2025-06-25","open":115.26,"high":116.98,"low":114.57,"close":115.66,"volume":2866900,"rsi_14":69.46,"sma_20":118.37,"sma_60":111.84,"sma_120":117.46},{"date":"2025-06-26","open":116.02,"high":116.88,"low":114.92,"close":116.19,"volume":3066300,"rsi_14":71.28,"sma_20":118.74,"sma_60":111.79,"sma_120":117.52},{"date":"2025-06-27","open":115.67,"high":116.33,"low":114.09,"close":115.3,"volume":10132700,"rsi_14":64.16,"sma_20":118.97,"sma_60":111.7,"sma_120":117.56},{"date":"2025-06-30","open":114.58,"high":116.19,"low":114.26,"close":115.35,"volume":2060700,"rsi_14":60.15,"sma_20":119.26,"sma_60":111.62,"sma_120":117.58},{"date":"2025-07-01","open":115.33,"high":120.31,"low":114.93,"close":119.07,"volume":2731500,"rsi_14":63.08,"sma_20":119.71,"sma_60":111.89,"sma_120":117.65},{"date":"2025-07-02","open":120.41,"high":122.35,"low":118.88,"close":122.27,"volume":2128400,"rsi_14":65.25,"sma_20":120.23,"sma_60":112.35,"sma_120":117.74},{"date":"2025-07-03","open":121.86,"high":124.18,"low":121.16,"close":123.07,"volume":1290900,"rsi_14":65.74,"sma_20":120.97,"sma_60":112.86,"sma_120":117.83},{"date":"2025-07-07","open":122.23,"high":124.14,"low":121.09,"close":122.21,"volume":2091000,"rsi_14":61.43,"sma_20":121.68,"sma_60":113.42,"sma_120":117.94},{"date":"2025-07-08","open":122.43,"high":126.24,"low":122.43,"close":125.69,"volume":3821500,"rsi_14":65.4,"sma_20":122.47,"sma_60":113.87,"sma_120":118.06},{"date":"2025-07-09","open":125.69,"high":127.84,"low":125.36,"close":126.18,"volume":3160600,"rsi_14":64.7,"sma_20":123.19,"sma_60":114.43,"sma_120":118.17},{"date":"2025-07-10","open":126.36,"high":130.2,"low":125.52,"close":129.94,"volume":2711700,"rsi_14":70.01,"sma_20":123.97,"sma_60":115.04,"sma_120":118.29},{"date":"2025-07-11","open":128.69,"high":129.11,"low":127.07,"close":127.34,"volume":1680000,"rsi_14":63.05,"sma_20":124.51,"sma_60":115.61,"sma_120":118.39},{"date":"2025-07-14","open":126.38,"high":127.0,"low":124.19,"close":124.73,"volume":1933200,"rsi_14":65.65,"sma_20":124.88,"sma_60":116.15,"sma_120":118.47},{"date":"2025-07-15","open":125.46,"high":125.76,"low":123.9,"close":124.02,"volume":1995200,"rsi_14":67.86,"sma_20":125.19,"sma_60":116.68,"sma_120":118.53},{"date":"2025-07-16","open":123.28,"high":124.28,"low":119.46,"close":119.57,"volume":3438000,"rsi_14":56.94,"sma_20":125.19,"sma_60":117.09,"sma_120":118.57},{"date":"2025-07-17","open":119.37,"high":121.31,"low":118.92,"close":121.03,"volume":2609000,"rsi_14":58.33,"sma_20":125.22,"sma_60":117.56,"sma_120":118.59},{"date":"2025-07-18","open":122.26,"high":123.09,"low":121.15,"close":121.73,"volume":3256700,"rsi_14":61.13,"sma_20":125.28,"sma_60":117.98,"sma_120":118.63},{"date":"2025-07-21","open":122.12,"high":123.53,"low":121.46,"close":121.87,"volume":2505300,"rsi_14":61.26,"sma_20":125.34,"sma_60":118.37,"sma_120":118.65},{"date":"2025-07-22","open":121.82,"high":123.34,"low":121.64,"close":121.98,"volume":2224900,"rsi_14":55.74,"sma_20":125.6,"sma_60":118.72,"sma_120":118.69},{"date":"2025-07-23","open":122.48,"high":123.82,"low":121.98,"close":123.61,"volume":2281300,"rsi_14":52.82,"sma_20":126.02,"sma_60":119.12,"sma_120":118.74},{"date":"2025-07-24","open":122.53,"high":122.89,"low":118.5,"close":120.2,"volume":3508200,"rsi_14":44.56,"sma_20":126.25,"sma_60":119.43,"sma_120":118.77},{"date":"2025-07-25","open":121.64,"high":122.59,"low":118.67,"close":120.83,"volume":3666300,"rsi_14":47.36,"sma_20":126.49,"sma_60":119.75,"sma_120":118.83},{"date":"2025-07-28","open":121.4,"high":123.59,"low":121.4,"close":123.46,"volume":2690400,"rsi_14":45.59,"sma_20":126.91,"sma_60":120.14,"sma_120":118.91},{"date":"2025-07-29","open":122.5,"high":123.61,"low":121.27,"close":123.51,"volume":2395700,"rsi_14":46.02,"sma_20":127.37,"sma_60":120.56,"sma_120":118.95},{"date":"2025-07-30","open":122.36,"high":122.72,"low":119.04,"close":119.65,"volume":3193800,"rsi_14":31.17,"sma_20":127.43,"sma_60":120.84,"sma_120":118.96},{"date":"2025-07-31","open":119.59,"high":120.26,"low":118.28,"close":118.86,"volume":3925900,"rsi_14":33.52,"sma_20":127.29,"sma_60":121.12,"sma_120":118.98},{"date":"2025-08-01","open":117.23,"high":117.72,"low":114.62,"close":115.03,"volume":2162500,"rsi_14":31.87,"sma_20":126.9,"sma_60":121.36,"sma_120":118.98},{"date":"2025-08-04","open":115.69,"high":117.36,"low":115.03,"close":116.82,"volume":2102200,"rsi_14":37.42,"sma_20":126.66,"sma_60":121.62,"sma_120":118.96},{"date":"2025-08-05","open":117.82,"high":117.96,"low":115.23,"close":117.41,"volume":1512700,"rsi_14":46.53,"sma_20":126.26,"sma_60":121.84,"sma_120":118.9},{"date":"2025-08-06","open":118.21,"high":118.57,"low":114.73,"close":115.26,"volume":2080700,"rsi_14":38.78,"sma_20":125.73,"sma_60":121.99,"sma_120":118.85},{"date":"2025-08-07","open":116.89,"high":117.67,"low":114.52,"close":114.75,"volume":1587400,"rsi_14":36.03,"sma_20":124.97,"sma_60":122.0,"sma_120":118.8},{"date":"2025-08-08","open":115.1,"high":116.23,"low":114.34,"close":114.58,"volume":1694200,"rsi_14":35.36,"sma_20":124.34,"sma_60":121.89,"sma_120":118.73},{"date":"2025-08-11","open":115.22,"high":116.09,"low":113.56,"close":113.85,"volume":1699600,"rsi_14":33.96,"sma_20":123.81,"sma_60":121.79,"sma_120":118.63},{"date":"2025-08-12","open":114.68,"high":117.06,"low":114.11,"close":115.46,"volume":1749200,"rsi_14":33.91,"sma_20":123.4,"sma_60":121.71,"sma_120":118.55},{"date":"2025-08-13","open":115.33,"high":117.9,"low":114.98,"close":117.9,"volume":2359200,"rsi_14":46.26,"sma_20":123.35,"sma_60":121.65,"sma_120":118.47},{"date":"2025-08-14","open":116.53,"high":118.26,"low":115.23,"close":118.04,"volume":2095600,"rsi_14":45.08,"sma_20":123.22,"sma_60":121.66,"sma_120":118.42},{"date":"2025-08-15","open":118.82,"high":120.08,"low":117.89,"close":118.89,"volume":2303700,"rsi_14":40.26,"sma_20":123.11,"sma_60":121.71,"sma_120":118.39},{"date":"2025-08-18","open":117.76,"high":118.81,"low":117.58,"close":118.15,"volume":1857900,"rsi_14":36.73,"sma_20":122.95,"sma_60":121.89,"sma_120":118.36},{"date":"2025-08-19","open":118.06,"high":120.53,"low":117.76,"close":118.66,"volume":1600400,"rsi_14":43.68,"sma_20":122.75,"sma_60":122.05,"sma_120":118.34},{"date":"2025-08-20","open":119.33,"high":120.72,"low":118.62,"close":120.02,"volume":1720300,"rsi_14":49.97,"sma_20":122.53,"sma_60":122.22,"sma_120":118.3},{"date":"2025-08-21","open":119.44,"high":121.12,"low":118.74,"close":120.87,"volume":2174700,"rsi_14":66.03,"sma_20":122.54,"sma_60":122.39,"sma_120":118.26},{"date":"2025-08-22","open":121.41,"high":126.9,"low":121.29,"close":126.21,"volume":2674100,"rsi_14":72.6,"sma_20":122.79,"sma_60":122.68,"sma_120":118.3},{"date":"2025-08-25","open":125.73,"high":127.17,"low":125.27,"close":125.8,"volume":2051200,"rsi_14":70.06,"sma_20":122.88,"sma_60":122.92,"sma_120":118.36},{"date":"2025-08-26","open":124.94,"high":126.35,"low":124.46,"close":126.16,"volume":2777500,"rsi_14":80.07,"sma_20":122.95,"sma_60":123.2,"sma_120":118.45},{"date":"2025-08-27","open":126.02,"high":129.5,"low":125.51,"close":128.81,"volume":2031700,"rsi_14":85.24,"sma_20":123.37,"sma_60":123.5,"sma_120":118.53},{"date":"2025-08-28","open":129.0,"high":129.52,"low":127.72,"close":129.01,"volume":1982300,"rsi_14":86.17,"sma_20":123.83,"sma_60":123.78,"sma_120":118.58},{"date":"2025-08-29","open":129.0,"high":130.48,"low":128.27,"close":129.74,"volume":1530700,"rsi_14":90.17,"sma_20":124.53,"sma_60":124.13,"sma_120":118.65},{"date":"2025-09-02","open":128.92,"high":130.1,"low":128.22,"close":129.99,"volume":2114000,"rsi_14":89.38,"sma_20":125.15,"sma_60":124.49,"sma_120":118.73},{"date":"2025-09-03","open":127.72,"high":129.99,"low":125.94,"close":126.78,"volume":2290900,"rsi_14":71.73,"sma_20":125.57,"sma_60":124.77,"sma_120":118.79},{"date":"2025-09-04","open":126.89,"high":128.38,"low":126.2,"close":127.8,"volume":1832200,"rsi_14":73.06,"sma_20":126.16,"sma_60":125.02,"sma_120":118.86},{"date":"2025-09-05","open":127.03,"high":128.45,"low":126.12,"close":127.77,"volume":1828500,"rsi_14":71.65,"sma_20":126.77,"sma_60":125.24,"sma_120":118.9},{"date":"2025-09-08","open":128.25,"high":128.64,"low":126.12,"close":126.47,"volume":2802400,"rsi_14":69.49,"sma_20":127.32,"sma_60":125.39,"sma_120":118.91},{"date":"2025-09-09","open":127.58,"high":131.33,"low":126.4,"close":128.49,"volume":2830700,"rsi_14":74.9,"sma_20":128.02,"sma_60":125.57,"sma_120":118.94},{"date":"2025-09-10","open":128.18,"high":129.85,"low":124.67,"close":127.64,"volume":2424700,"rsi_14":69.83,"sma_20":128.59,"sma_60":125.73,"sma_120":118.96},{"date":"2025-09-11","open":127.66,"high":129.53,"low":127.34,"close":128.71,"volume":2155900,"rsi_14":70.16,"sma_20":129.08,"sma_60":125.87,"sma_120":118.99},{"date":"2025-09-12","open":128.88,"high":129.47,"low":126.94,"close":127.02,"volume":1380600,"rsi_14":52.58,"sma_20":129.49,"sma_60":125.98,"sma_120":119.04},{"date":"2025-09-15","open":127.03,"high":128.33,"low":126.42,"close":127.41,"volume":1730000,"rsi_14":55.11,"sma_20":129.87,"sma_60":126.08,"sma_120":119.08},{"date":"2025-09-16","open":128.35,"high":129.75,"low":127.72,"close":129.22,"volume":1767500,"rsi_14":58.88,"sma_20":130.38,"sma_60":126.22,"sma_120":119.14},{"date":"2025-09-17","open":128.52,"high":130.89,"low":128.21,"close":129.31,"volume":3287600,"rsi_14":51.72,"sma_20":130.92,"sma_60":126.42,"sma_120":119.19},{"date":"2025-09-18","open":130.25,"high":130.25,"low":127.18,"close":127.58,"volume":3180300,"rsi_14":45.56,"sma_20":131.31,"sma_60":126.62,"sma_120":119.25},{"date":"2025-09-19","open":127.94,"high":128.22,"low":124.69,"close":125.99,"volume":9244700,"rsi_14":39.01,"sma_20":131.58,"sma_60":126.79,"sma_120":119.32},{"date":"2025-09-22","open":125.52,"high":127.47,"low":124.93,"close":125.85,"volume":3361900,"rsi_14":37.77,"sma_20":131.56,"sma_60":126.95,"sma_120":119.37},{"date":"2025-09-23","open":126.55,"high":130.11,"low":126.39,"close":128.48,"volume":3815500,"rsi_14":55.19,"sma_20":131.7,"sma_60":127.16,"sma_120":119.43},{"date":"2025-09-24","open":129.2,"high":133.73,"low":128.83,"close":132.67,"volume":3000800,"rsi_14":62.46,"sma_20":132.03,"sma_60":127.45,"sma_120":119.54},{"date":"2025-09-25","open":132.55,"high":135.56,"low":131.09,"close":135.08,"volume":5158900,"rsi_14":66.68,"sma_20":132.35,"sma_60":127.72,"sma_120":119.8},{"date":"2025-09-26","open":135.76,"high":138.26,"low":134.7,"close":135.45,"volume":2891100,"rsi_14":71.4,"sma_20":132.69,"sma_60":127.93,"sma_120":120.14},{"date":"2025-09-29","open":135.61,"high":135.61,"low":132.48,"close":133.62,"volume":2810500,"rsi_14":62.32,"sma_20":132.89,"sma_60":128.11,"sma_120":120.48},{"date":"2025-09-30","open":132.39,"high":133.27,"low":130.33,"close":132.11,"volume":2239900,"rsi_14":60.41,"sma_20":132.99,"sma_60":128.27,"sma_120":120.84},{"date":"2025-10-01","open":131.46,"high":132.53,"low":130.37,"close":130.72,"volume":2258200,"rsi_14":54.61,"sma_20":133.2,"sma_60":128.34,"sma_120":121.1},{"date":"2025-10-02","open":130.15,"high":132.29,"low":129.44,"close":131.06,"volume":1829300,"rsi_14":59.89,"sma_20":133.37,"sma_60":128.42,"sma_120":121.42},{"date":"2025-10-03","open":133.05,"high":134.17,"low":129.1,"close":129.19,"volume":2000400,"rsi_14":54.05,"sma_20":133.44,"sma_60":128.39,"sma_120":121.72},{"date":"2025-10-06","open":129.26,"high":131.3,"low":127.98,"close":129.1,"volume":1610000,"rsi_14":49.71,"sma_20":133.57,"sma_60":128.41,"sma_120":122.01},{"date":"2025-10-07","open":128.79,"high":129.08,"low":125.6,"close":128.57,"volume":1917800,"rsi_14":48.19,"sma_20":133.58,"sma_60":128.47,"sma_120":122.31},{"date":"2025-10-08","open":128.74,"high":129.02,"low":126.65,"close":127.53,"volume":1772500,"rsi_14":49.88,"sma_20":133.57,"sma_60":128.52,"sma_120":122.6},{"date":"2025-10-09","open":128.32,"high":129.22,"low":126.72,"close":127.32,"volume":1577000,"rsi_14":53.58,"sma_20":133.5,"sma_60":128.64,"sma_120":122.87},{"date":"2025-10-10","open":126.28,"high":127.94,"low":123.1,"close":123.12,"volume":1963600,"rsi_14":43.97,"sma_20":133.3,"sma_60":128.67,"sma_120":123.12},{"date":"2025-10-13","open":124.32,"high":126.24,"low":123.89,"close":126.06,"volume":1219100,"rsi_14":44.73,"sma_20":133.23,"sma_60":128.73,"sma_120":123.36},{"date":"2025-10-14","open":124.46,"high":129.15,"low":124.0,"close":127.08,"volume":1941300,"rsi_14":35.87,"sma_20":133.12,"sma_60":128.81,"sma_120":123.59},{"date":"2025-10-15","open":128.13,"high":128.52,"low":125.03,"close":125.85,"volume":1864600,"rsi_14":25.14,"sma_20":132.94,"sma_60":128.87,"sma_120":123.8},{"date":"2025-10-16","open":126.26,"high":126.89,"low":124.0,"close":124.67,"volume":2161400,"rsi_14":22.19,"sma_20":132.79,"sma_60":128.88,"sma_120":124.0},{"date":"2025-10-17","open":125.32,"high":127.09,"low":124.7,"close":125.56,"volume":1756900,"rsi_14":28.13,"sma_20":132.77,"sma_60":128.96,"sma_120":124.2},{"date":"2025-10-20","open":125.65,"high":127.32,"low":125.65,"close":126.6,"volume":1997900,"rsi_14":34.65,"sma_20":132.81,"sma_60":129.05,"sma_120":124.4},{"date":"2025-10-21","open":126.81,"high":126.89,"low":123.27,"close":124.91,"volume":2315000,"rsi_14":34.08,"sma_20":132.62,"sma_60":129.07,"sma_120":124.6},{"date":"2025-10-22","open":125.45,"high":127.68,"low":124.08,"close":127.62,"volume":2144700,"rsi_14":41.67,"sma_20":132.36,"sma_60":129.12,"sma_120":124.84},{"date":"2025-10-23","open":128.46,"high":133.03,"low":128.33,"close":131.91,"volume":2824200,"rsi_14":55.9,"sma_20":132.2,"sma_60":129.31,"sma_120":125.08},{"date":"2025-10-24","open":132.91,"high":133.4,"low":131.07,"close":131.1,"volume":1697900,"rsi_14":54.21,"sma_20":131.98,"sma_60":129.5,"sma_120":125.31},{"date":"2025-10-27","open":131.42,"high":132.22,"low":130.24,"close":131.53,"volume":2501700,"rsi_14":56.26,"sma_20":131.87,"sma_60":129.76,"sma_120":125.56},{"date":"2025-10-28","open":130.22,"high":131.84,"low":129.82,"close":129.82,"volume":2366800,"rsi_14":54.71,"sma_20":131.75,"sma_60":129.96,"sma_120":125.79},{"date":"2025-10-29","open":128.73,"high":134.79,"low":127.04,"close":134.04,"volume":4455900,"rsi_14":61.84,"sma_20":131.92,"sma_60":130.23,"sma_120":126.03},{"date":"2025-10-30","open":133.33,"high":137.31,"low":132.15,"close":133.13,"volume":3093600,"rsi_14":69.99,"sma_20":132.03,"sma_60":130.52,"sma_120":126.25},{"date":"2025-10-31","open":132.77,"high":133.7,"low":131.36,"close":132.23,"volume":1917700,"rsi_14":63.4,"sma_20":132.18,"sma_60":130.8,"sma_120":126.4},{"date":"2025-11-03","open":132.79,"high":134.94,"low":130.71,"close":133.96,"volume":2636900,"rsi_14":64.5,"sma_20":132.43,"sma_60":131.11,"sma_120":126.5},{"date":"2025-11-04","open":131.46,"high":132.66,"low":129.54,"close":131.85,"volume":2665400,"rsi_14":62.2,"sma_20":132.6,"sma_60":131.4,"sma_120":126.59},{"date":"2025-11-05","open":132.08,"high":133.97,"low":131.18,"close":132.02,"volume":2206900,"rsi_14":65.58,"sma_20":132.83,"sma_60":131.66,"sma_120":126.69},{"date":"2025-11-06","open":132.69,"high":136.38,"low":132.43,"close":134.23,"volume":2073800,"rsi_14":67.41,"sma_20":133.19,"sma_60":131.92,"sma_120":126.79},{"date":"2025-11-07","open":134.71,"high":136.72,"low":132.72,"close":133.99,"volume":2123900,"rsi_14":65.32,"sma_20":133.75,"sma_60":132.18,"sma_120":126.92},{"date":"2025-11-10","open":133.7,"high":135.85,"low":131.84,"close":134.67,"volume":1927400,"rsi_14":71.12,"sma_20":134.19,"sma_60":132.43,"sma_120":127.07},{"date":"2025-11-11","open":135.59,"high":138.83,"low":135.55,"close":136.8,"volume":2215800,"rsi_14":70.38,"sma_20":134.69,"sma_60":132.73,"sma_120":127.31},{"date":"2025-11-12","open":136.07,"high":137.68,"low":133.89,"close":134.05,"volume":2057800,"rsi_14":55.11,"sma_20":135.12,"sma_60":132.99,"sma_120":127.52},{"date":"2025-11-13","open":134.37,"high":136.55,"low":134.37,"close":135.49,"volume":2444200,"rsi_14":60.15,"sma_20":135.67,"sma_60":133.26,"sma_120":127.74},{"date":"2025-11-14","open":137.51,"high":139.13,"low":135.53,"close":138.23,"volume":2633700,"rsi_14":64.0,"sma_20":136.33,"sma_60":133.56,"sma_120":127.97},{"date":"2025-11-17","open":137.89,"high":137.89,"low":133.44,"close":133.89,"volume":2812900,"rsi_14":55.24,"sma_20":136.64,"sma_60":133.67,"sma_120":128.17},{"date":"2025-11-18","open":133.27,"high":136.23,"low":133.03,"close":135.61,"volume":2387500,"rsi_14":50.79,"sma_20":137.13,"sma_60":133.82,"sma_120":128.37},{"date":"2025-11-19","open":133.02,"high":133.11,"low":130.36,"close":131.77,"volume":2927200,"rsi_14":45.55,"sma_20":137.29,"sma_60":133.89,"sma_120":128.54},{"date":"2025-11-20","open":132.1,"high":134.24,"low":129.28,"close":129.32,"volume":2155100,"rsi_14":43.2,"sma_20":137.1,"sma_60":133.88,"sma_120":128.69},{"date":"2025-11-21","open":129.25,"high":131.82,"low":128.03,"close":131.02,"volume":2324900,"rsi_14":43.11,"sma_20":137.03,"sma_60":133.9,"sma_120":128.84},{"date":"2025-11-24","open":130.99,"high":131.51,"low":127.99,"close":130.51,"volume":3034200,"rsi_14":45.58,"sma_20":136.92,"sma_60":133.89,"sma_120":129.01},{"date":"2025-11-25","open":130.01,"high":131.91,"low":128.42,"close":131.42,"volume":1791600,"rsi_14":46.96,"sma_20":136.94,"sma_60":133.9,"sma_120":129.2},{"date":"2025-11-26","open":131.23,"high":133.62,"low":131.18,"close":132.23,"volume":1128400,"rsi_14":44.24,"sma_20":136.79,"sma_60":133.97,"sma_120":129.37},{"date":"2025-11-28","open":132.69,"high":135.14,"low":132.5,"close":134.19,"volume":942700,"rsi_14":48.34,"sma_20":136.79,"sma_60":134.06,"sma_120":129.54},{"date":"2025-12-01","open":134.2,"high":137.87,"low":134.07,"close":136.94,"volume":2064200,"rsi_14":51.73,"sma_20":136.97,"sma_60":134.2,"sma_120":129.72},{"date":"2025-12-02","open":136.55,"high":136.92,"low":133.5,"close":134.79,"volume":2037800,"rsi_14":44.87,"sma_20":136.95,"sma_60":134.32,"sma_120":129.86},{"date":"2025-12-03","open":135.55,"high":137.45,"low":134.31,"close":137.02,"volume":2186600,"rsi_14":52.91,"sma_20":137.16,"sma_60":134.45,"sma_120":130.01},{"date":"2025-12-04","open":136.9,"high":137.74,"low":134.4,"close":136.6,"volume":2179000,"rsi_14":49.87,"sma_20":137.33,"sma_60":134.58,"sma_120":130.15},{"date":"2025-12-05","open":136.89,"high":139.65,"low":136.42,"close":136.54,"volume":2346000,"rsi_14":44.64,"sma_20":137.39,"sma_60":134.69,"sma_120":130.28},{"date":"2025-12-08","open":135.61,"high":137.22,"low":134.77,"close":136.25,"volume":2525900,"rsi_14":55.42,"sma_20":137.44,"sma_60":134.83,"sma_120":130.4},{"date":"2025-12-09","open":135.78,"high":137.73,"low":135.1,"close":137.05,"volume":1309100,"rsi_14":53.45,"sma_20":137.51,"sma_60":134.98,"sma_120":130.53},{"date":"2025-12-10","open":137.01,"high":140.94,"low":136.09,"close":140.9,"volume":2110200,"rsi_14":71.86,"sma_20":137.65,"sma_60":135.16,"sma_120":130.69},{"date":"2025-12-11","open":139.13,"high":142.03,"low":138.59,"close":140.53,"volume":2923500,"rsi_14":79.79,"sma_20":137.92,"sma_60":135.33,"sma_120":130.88},{"date":"2025-12-12","open":140.77,"high":141.14,"low":137.94,"close":138.58,"volume":1932200,"rsi_14":69.84,"sma_20":138.02,"sma_60":135.5,"sma_120":131.06},{"date":"2025-12-15","open":138.5,"high":138.92,"low":136.66,"close":138.65,"volume":2992400,"rsi_14":71.86,"sma_20":137.98,"sma_60":135.69,"sma_120":131.24},{"date":"2025-12-16","open":137.33,"high":138.12,"low":128.8,"close":129.12,"volume":4971400,"rsi_14":45.77,"sma_20":137.74,"sma_60":135.73,"sma_120":131.34},{"date":"2025-12-17","open":129.36,"high":130.31,"low":127.37,"close":129.32,"volume":4603900,"rsi_14":44.54,"sma_20":137.42,"sma_60":135.72,"sma_120":131.44},{"date":"2025-12-18","open":129.58,"high":129.77,"low":125.36,"close":126.52,"volume":2677700,"rsi_14":36.04,"sma_20":137.15,"sma_60":135.6,"sma_120":131.53},{"date":"2025-12-19","open":126.83,"high":128.01,"low":125.41,"close":126.29,"volume":4842500,"rsi_14":28.68,"sma_20":136.99,"sma_60":135.43,"sma_120":131.57},{"date":"2025-12-22","open":127.84,"high":128.41,"low":126.34,"close":126.38,"volume":1485700,"rsi_14":31.67,"sma_20":136.76,"sma_60":135.25,"sma_120":131.59},{"date":"2025-12-23","open":126.38,"high":127.12,"low":126.0,"close":126.51,"volume":1708200,"rsi_14":24.75,"sma_20":136.55,"sma_60":135.11,"sma_120":131.61},{"date":"2025-12-24","open":126.51,"high":127.43,"low":125.82,"close":125.82,"volume":972000,"rsi_14":24.43,"sma_20":136.27,"sma_60":134.99,"sma_120":131.63},{"date":"2025-12-26","open":125.63,"high":126.37,"low":124.8,"close":125.17,"volume":1317400,"rsi_14":23.77,"sma_20":135.91,"sma_60":134.87,"sma_120":131.61},{"date":"2025-12-29","open":125.94,"high":126.19,"low":124.59,"close":125.99,"volume":1599500,"rsi_14":26.91,"sma_20":135.49,"sma_60":134.77,"sma_120":131.59},{"date":"2025-12-30","open":126.45,"high":127.14,"low":126.05,"close":126.94,"volume":1482600,"rsi_14":27.39,"sma_20":134.98,"sma_60":134.71,"sma_120":131.55},{"date":"2025-12-31","open":127.18,"high":127.55,"low":125.4,"close":126.43,"volume":1339000,"rsi_14":11.95,"sma_20":134.55,"sma_60":134.65,"sma_120":131.53},{"date":"2026-01-02","open":126.39,"high":127.99,"low":126.13,"close":127.93,"volume":1777100,"rsi_14":18.73,"sma_20":134.09,"sma_60":134.62,"sma_120":131.54},{"date":"2026-01-05","open":133.25,"high":139.12,"low":133.06,"close":137.15,"volume":4819500,"rsi_14":47.39,"sma_20":134.11,"sma_60":134.76,"sma_120":131.64},{"date":"2026-01-06","open":136.92,"high":137.76,"low":133.37,"close":133.89,"volume":2996000,"rsi_14":42.22,"sma_20":133.98,"sma_60":134.85,"sma_120":131.75},{"date":"2026-01-07","open":135.21,"high":140.22,"low":132.77,"close":135.09,"volume":4179400,"rsi_14":63.41,"sma_20":133.92,"sma_60":135.04,"sma_120":131.85},{"date":"2026-01-08","open":135.79,"high":141.92,"low":133.93,"close":141.31,"volume":2945900,"rsi_14":71.18,"sma_20":134.14,"sma_60":135.28,"sma_120":132.01},{"date":"2026-01-09","open":141.95,"high":142.74,"low":138.84,"close":139.29,"volume":2710200,"rsi_14":73.21,"sma_20":134.05,"sma_60":135.47,"sma_120":132.14},{"date":"2026-01-12","open":138.88,"high":138.98,"low":135.07,"close":136.04,"volume":2401300,"rsi_14":65.99,"sma_20":133.83,"sma_60":135.62,"sma_120":132.25},{"date":"2026-01-13","open":135.74,"high":137.84,"low":134.79,"close":134.92,"volume":2794000,"rsi_14":63.53,"sma_20":133.64,"sma_60":135.78,"sma_120":132.33},{"date":"2026-01-14","open":136.53,"high":140.38,"low":135.86,"close":138.53,"volume":2309100,"rsi_14":67.16,"sma_20":133.63,"sma_60":135.98,"sma_120":132.47},{"date":"2026-01-15","open":137.47,"high":138.86,"low":136.58,"close":137.18,"volume":2005000,"rsi_14":65.93,"sma_20":134.04,"sma_60":136.14,"sma_120":132.6},{"date":"2026-01-16","open":136.19,"high":137.94,"low":135.23,"close":135.49,"volume":2438204,"rsi_14":50.53,"sma_20":136.85,"sma_60":134.08,"sma_120":129.55},{"date":"2026-01-20","open":136.19,"high":137.41,"low":134.03,"close":135.67,"volume":2128000,"rsi_14":63.41,"sma_20":134.83,"sma_60":136.42,"sma_120":132.77},{"date":"2026-01-21","open":138.39,"high":140.92,"low":137.56,"close":138.78,"volume":2549400,"rsi_14":65.47,"sma_20":135.46,"sma_60":136.52,"sma_120":132.91},{"date":"2026-01-22","open":137.99,"high":140.24,"low":137.22,"close":139.06,"volume":2545900,"rsi_14":66.61,"sma_20":136.11,"sma_60":136.63,"sma_120":133.06},{"date":"2026-01-23","open":140.81,"high":143.91,"low":138.6,"close":138.68,"volume":2046800,"rsi_14":64.56,"sma_20":136.73,"sma_60":136.73,"sma_120":133.25},{"date":"2026-01-26","open":140.2,"high":140.36,"low":137.12,"close":137.55,"volume":1341700,"rsi_14":50.7,"sma_20":137.33,"sma_60":136.85,"sma_120":133.41},{"date":"2026-01-27","open":138.64,"high":139.62,"low":137.09,"close":137.18,"volume":1626200,"rsi_14":56.35,"sma_20":137.94,"sma_60":136.88,"sma_120":133.55},{"date":"2026-01-28","open":138.43,"high":139.48,"low":136.54,"close":139.21,"volume":1676400,"rsi_14":57.69,"sma_20":138.62,"sma_60":136.96,"sma_120":133.74},{"date":"2026-01-29","open":142.07,"high":144.97,"low":141.07,"close":141.17,"volume":2290900,"rsi_14":49.7,"sma_20":139.34,"sma_60":137.1,"sma_120":133.95},{"date":"2026-01-30","open":140.2,"high":140.87,"low":137.8,"close":140.66,"volume":1869800,"rsi_14":53.27,"sma_20":140.07,"sma_60":137.19,"sma_120":134.15},{"date":"2026-02-02","open":138.15,"high":140.21,"low":137.36,"close":139.37,"volume":2606900,"rsi_14":58.72,"sma_20":140.65,"sma_60":137.3,"sma_120":134.35},{"date":"2026-02-03","open":140.36,"high":145.11,"low":138.58,"close":145.1,"volume":4261400,"rsi_14":71.53,"sma_20":141.06,"sma_60":137.5,"sma_120":134.58},{"date":"2026-02-04","open":146.97,"high":152.84,"low":145.4,"close":151.56,"volume":4674200,"rsi_14":74.59,"sma_20":141.96,"sma_60":137.78,"sma_120":134.85},{"date":"2026-02-05","open":149.22,"high":151.47,"low":147.16,"close":151.31,"volume":2501400,"rsi_14":77.82,"sma_20":142.79,"sma_60":138.05,"sma_120":135.11},{"date":"2026-02-06","open":151.58,"high":155.93,"low":151.57,"close":154.61,"volume":2414600,"rsi_14":85.41,"sma_20":143.47,"sma_60":138.37,"sma_120":135.4},{"date":"2026-02-09","open":155.79,"high":155.84,"low":152.99,"close":154.32,"volume":2102865,"rsi_14":68.95,"sma_20":137.92,"sma_60":134.51,"sma_120":129.88},{"date":"2026-02-10","open":153.93,"high":154.43,"low":152.64,"close":154.13,"volume":1531797,"rsi_14":67.25,"sma_20":138.89,"sma_60":134.97,"sma_120":130.18},{"date":"2026-02-11","open":156.22,"high":158.31,"low":154.95,"close":158.24,"volume":2048060,"rsi_14":73.89,"sma_20":140.18,"sma_60":135.45,"sma_120":130.51},{"date":"2026-02-12","open":157.91,"high":160.48,"low":152.92,"close":153.1,"volume":2275184,"rsi_14":65.9,"sma_20":141.19,"sma_60":135.87,"sma_120":130.8},{"date":"2026-02-13","open":152.46,"high":156.58,"low":151.87,"close":156.54,"volume":1806093,"rsi_14":66.34,"sma_20":142.27,"sma_60":136.32,"sma_120":131.1},{"date":"2026-02-17","open":156.78,"high":158.94,"low":153.13,"close":154.96,"volume":4045674,"rsi_14":71.85,"sma_20":143.28,"sma_60":136.78,"sma_120":131.38},{"date":"2026-02-18","open":156.49,"high":157.19,"low":153.68,"close":154.22,"volume":2608600,"rsi_14":71.52,"sma_20":150.02,"sma_60":140.66,"sma_120":137.28},{"date":"2026-02-19","open":155.01,"high":155.86,"low":151.97,"close":152.27,"volume":2301500,"rsi_14":65.92,"sma_20":150.71,"sma_60":141.05,"sma_120":137.47},{"date":"2026-02-20","open":151.9,"high":153.88,"low":150.89,"close":152.6,"volume":2604329,"rsi_14":67.34,"sma_20":144.14,"sma_60":137.19,"sma_120":131.64},{"date":"2026-02-23","open":152.3,"high":155.29,"low":150.41,"close":152.97,"volume":2904900,"rsi_14":68.02,"sma_20":152.06,"sma_60":141.78,"sma_120":137.84},{"date":"2026-02-24","open":152.23,"high":153.0,"low":150.21,"close":152.48,"volume":1711721,"rsi_14":70.85,"sma_20":144.81,"sma_60":137.54,"sma_120":131.88},{"date":"2026-02-25","open":153.04,"high":153.38,"low":147.9,"close":150.06,"volume":2856060,"rsi_14":71.02,"sma_20":145.51,"sma_60":137.85,"sma_120":132.14},{"date":"2026-02-26","open":148.18,"high":152.36,"low":147.32,"close":150.61,"volume":2475563,"rsi_14":70.28,"sma_20":146.15,"sma_60":138.21,"sma_120":132.41},{"date":"2026-02-27","open":150.36,"high":152.45,"low":147.89,"close":152.45,"volume":4251372,"rsi_14":72.21,"sma_20":146.75,"sma_60":138.62,"sma_120":132.7},{"date":"2026-03-02","open":157.66,"high":158.71,"low":153.89,"close":158.23,"volume":2936627,"rsi_14":74.8,"sma_20":147.93,"sma_60":139.13,"sma_120":133.04},{"date":"2026-03-03","open":160.37,"high":161.4,"low":154.35,"close":157.84,"volume":2917956,"rsi_14":54.1,"sma_20":156.09,"sma_60":143.61,"sma_120":139.03},{"date":"2026-03-04","open":157.06,"high":163.06,"low":156.49,"close":162.72,"volume":2821127,"rsi_14":55.34,"sma_20":156.92,"sma_60":144.03,"sma_120":139.31},{"date":"2026-03-05","open":164.81,"high":167.53,"low":162.32,"close":164.42,"volume":4349807,"rsi_14":68.64,"sma_20":157.51,"sma_60":144.48,"sma_120":139.59},{"date":"2026-03-06","open":164.58,"high":165.78,"low":159.63,"close":163.94,"volume":3481513,"rsi_14":62.71,"sma_20":158.09,"sma_60":144.93,"sma_120":139.88},{"date":"2026-03-09","open":165.89,"high":166.2,"low":159.99,"close":161.02,"volume":4718809,"rsi_14":58.82,"sma_20":158.34,"sma_60":145.31,"sma_120":140.15},{"date":"2026-03-10","open":160.28,"high":163.79,"low":158.62,"close":160.52,"volume":3610652,"rsi_14":60.14,"sma_20":158.59,"sma_60":145.63,"sma_120":140.39},{"date":"2026-03-11","open":161.38,"high":167.54,"low":160.75,"close":167.44,"volume":3782658,"rsi_14":73.12,"sma_20":159.2,"sma_60":146.06,"sma_120":140.69},{"date":"2026-03-12","open":167.46,"high":176.2,"low":167.46,"close":171.97,"volume":6523187,"rsi_14":76.51,"sma_20":159.83,"sma_60":146.6,"sma_120":141.05},{"date":"2026-03-13","open":170.79,"high":174.04,"low":170.07,"close":170.64,"volume":3607149,"rsi_14":73.62,"sma_20":161.02,"sma_60":143.71,"sma_120":136.05},{"date":"2026-03-16","open":171.11,"high":172.55,"low":168.92,"close":171.37,"volume":3140642,"rsi_14":77.18,"sma_20":161.83,"sma_60":144.38,"sma_120":136.4},{"date":"2026-03-17","open":172.5,"high":173.08,"low":169.42,"close":170.61,"volume":3685490,"rsi_14":80.89,"sma_20":162.06,"sma_60":148.5,"sma_120":142.11},{"date":"2026-03-18","open":172.77,"high":175.26,"low":170.64,"close":170.64,"volume":4505826,"rsi_14":80.59,"sma_20":162.83,"sma_60":149.22,"sma_120":142.41},{"date":"2026-03-19","open":172.25,"high":176.84,"low":171.14,"close":176.17,"volume":5247863,"rsi_14":82.56,"sma_20":163.98,"sma_60":150.05,"sma_120":142.74},{"date":"2026-03-20","open":176.14,"high":176.69,"low":172.79,"close":173.34,"volume":6069209,"rsi_14":72.85,"sma_20":165.01,"sma_60":147.35,"sma_120":138.01},{"date":"2026-03-23","open":169.04,"high":176.42,"low":168.92,"close":174.61,"volume":3061111,"rsi_14":74.37,"sma_20":166.06,"sma_60":148.13,"sma_120":138.43},{"date":"2026-03-24","open":176.6,"high":183.11,"low":176.09,"close":181.88,"volume":4235516,"rsi_14":76.06,"sma_20":167.55,"sma_60":149.02,"sma_120":138.92},{"date":"2026-03-25","open":179.69,"high":182.98,"low":177.57,"close":179.08,"volume":2658212,"rsi_14":69.37,"sma_20":169.02,"sma_60":149.88,"sma_120":139.38},{"date":"2026-03-26","open":179.15,"high":185.29,"low":179.1,"close":181.77,"volume":3276081,"rsi_14":72.28,"sma_20":170.6,"sma_60":150.81,"sma_120":139.84},{"date":"2026-03-27","open":181.03,"high":186.24,"low":179.74,"close":185.99,"volume":3568429,"rsi_14":80.63,"sma_20":172.29,"sma_60":151.79,"sma_120":140.38},{"date":"2026-03-30","open":187.19,"high":188.29,"low":182.5,"close":182.56,"volume":2805294,"rsi_14":74.93,"sma_20":173.53,"sma_60":152.7,"sma_120":140.88},{"date":"2026-03-31","open":182.77,"high":185.09,"low":176.45,"close":179.96,"volume":4551745,"rsi_14":65.72,"sma_20":174.65,"sma_60":153.59,"sma_120":141.33},{"date":"2026-04-01","open":177.82,"high":179.05,"low":171.04,"close":173.5,"volume":5706991,"rsi_14":51.78,"sma_20":175.19,"sma_60":154.33,"sma_120":141.72},{"date":"2026-04-02","open":178.44,"high":179.08,"low":172.69,"close":174.07,"volume":2947467,"rsi_14":54.16,"sma_20":175.68,"sma_60":155.0,"sma_120":142.15},{"date":"2026-04-06","open":173.34,"high":175.2,"low":171.56,"close":175.17,"volume":2247672,"rsi_14":54.51,"sma_20":176.24,"sma_60":155.71,"sma_120":142.6},{"date":"2026-04-07","open":170.01,"high":174.99,"low":169.42,"close":172.57,"volume":3815599,"rsi_14":52.31,"sma_20":176.84,"sma_60":156.36,"sma_120":143.06},{"date":"2026-04-08","open":164.67,"high":166.8,"low":161.18,"close":165.96,"volume":3781849,"rsi_14":45.25,"sma_20":177.11,"sma_60":156.94,"sma_120":143.45},{"date":"2026-04-09","open":165.97,"high":167.93,"low":157.95,"close":159.11,"volume":3309653,"rsi_14":33.35,"sma_20":176.7,"sma_60":157.32,"sma_120":143.77},{"date":"2026-04-10","open":158.24,"high":159.63,"low":154.62,"close":157.31,"volume":2927059,"rsi_14":34.09,"sma_20":175.96,"sma_60":157.69,"sma_120":144.1},{"date":"2026-04-13","open":159.1,"high":160.66,"low":156.47,"close":158.45,"volume":3222139,"rsi_14":33.81,"sma_20":175.34,"sma_60":158.09,"sma_120":144.45},{"date":"2026-04-14","open":157.43,"high":158.29,"low":155.25,"close":156.83,"volume":2481173,"rsi_14":21.83,"sma_20":174.6,"sma_60":158.44,"sma_120":144.78},{"date":"2026-04-15","open":155.98,"high":159.89,"low":155.0,"close":159.48,"volume":2311457,"rsi_14":27.93,"sma_20":174.04,"sma_60":158.87,"sma_120":145.13},{"date":"2026-04-16","open":159.93,"high":163.02,"low":159.91,"close":161.34,"volume":2480744,"rsi_14":26.47,"sma_20":173.57,"sma_60":159.33,"sma_120":145.5},{"date":"2026-04-17","open":155.17,"high":156.51,"low":151.71,"close":154.47,"volume":3694416,"rsi_14":15.86,"sma_20":172.47,"sma_60":159.63,"sma_120":145.78},{"date":"2026-04-20","open":153.93,"high":155.21,"low":152.76,"close":153.86,"volume":2119584,"rsi_14":16.9,"sma_20":171.49,"sma_60":159.93,"sma_120":146.05},{"date":"2026-04-21","open":155.63,"high":158.13,"low":153.69,"close":157.44,"volume":1807446,"rsi_14":24.8,"sma_20":170.62,"sma_60":160.27,"sma_120":146.35},{"date":"2026-04-22","open":158.8,"high":159.88,"low":157.87,"close":158.7,"volume":1945784,"rsi_14":31.22,"sma_20":169.45,"sma_60":160.6,"sma_120":146.67},{"date":"2026-04-23","open":159.47,"high":160.59,"low":156.08,"close":157.59,"volume":2287087,"rsi_14":29.2,"sma_20":168.35,"sma_60":160.96,"sma_120":146.98},{"date":"2026-04-24","open":159.04,"high":160.98,"low":158.1,"close":160.87,"volume":2434498,"rsi_14":32.91,"sma_20":167.3,"sma_60":161.35,"sma_120":147.3},{"date":"2026-04-27","open":161.26,"high":164.95,"low":161.15,"close":162.1,"volume":2771426,"rsi_14":37.11,"sma_20":166.09,"sma_60":161.71,"sma_120":147.63},{"date":"2026-04-28","open":164.73,"high":165.17,"low":162.56,"close":163.12,"volume":2828851,"rsi_14":45.89,"sma_20":165.1,"sma_60":162.19,"sma_120":147.93},{"date":"2026-04-29","open":163.14,"high":175.0,"low":162.99,"close":171.38,"volume":3756734,"rsi_14":66.89,"sma_20":164.67,"sma_60":162.77,"sma_120":148.29},{"date":"2026-04-30","open":170.48,"high":177.2,"low":169.39,"close":176.97,"volume":3613548,"rsi_14":74.51,"sma_20":164.84,"sma_60":163.51,"sma_120":148.7},{"date":"2026-05-01","open":175.83,"high":178.06,"low":170.68,"close":174.05,"volume":2431721,"rsi_14":68.62,"sma_20":164.84,"sma_60":164.25,"sma_120":149.07},{"date":"2026-05-04","open":174.04,"high":178.47,"low":172.99,"close":176.3,"volume":2368941,"rsi_14":72.88,"sma_20":164.9,"sma_60":165.0,"sma_120":149.45},{"date":"2026-05-05","open":176.59,"high":179.2,"low":175.77,"close":178.07,"volume":1687776,"rsi_14":72.33,"sma_20":165.18,"sma_60":165.78,"sma_120":149.84},{"date":"2026-05-06","open":171.44,"high":173.32,"low":167.82,"close":169.63,"volume":2379379,"rsi_14":58.57,"sma_20":165.36,"sma_60":166.41,"sma_120":150.15},{"date":"2026-05-07","open":166.34,"high":168.14,"low":163.43,"close":166.26,"volume":2477480,"rsi_14":63.21,"sma_20":165.73,"sma_60":166.96,"sma_120":150.47},{"date":"2026-05-08","open":166.04,"high":169.87,"low":164.79,"close":169.47,"volume":2917678,"rsi_14":66.53,"sma_20":166.34,"sma_60":167.52,"sma_120":150.8},{"date":"2026-05-11","open":171.4,"high":174.19,"low":169.47,"close":173.23,"volume":2432410,"rsi_14":66.62,"sma_20":167.09,"sma_60":167.82,"sma_120":151.17},{"date":"2026-05-12","open":174.69,"high":175.49,"low":172.97,"close":173.3,"volume":3256854,"rsi_14":65.79,"sma_20":167.92,"sma_60":168.12,"sma_120":151.54},{"date":"2026-05-13","open":174.02,"high":174.87,"low":168.76,"close":169.73,"volume":3347001,"rsi_14":62.54,"sma_20":168.45,"sma_60":168.29,"sma_120":151.87},{"date":"2026-05-14","open":170.14,"high":171.49,"low":168.61,"close":169.42,"volume":2186443,"rsi_14":59.26,"sma_20":168.85,"sma_60":168.54,"sma_120":152.21},{"date":"2026-05-15","open":171.28,"high":174.39,"low":171.01,"close":174.06,"volume":2066210,"rsi_14":62.24,"sma_20":169.85,"sma_60":168.82,"sma_120":152.57},{"date":"2026-05-18","open":172.59,"high":179.14,"low":170.95,"close":178.87,"volume":1984138,"rsi_14":64.01,"sma_20":171.04,"sma_60":169.18,"sma_120":152.98},{"date":"2026-05-19","open":180.07,"high":182.75,"low":176.84,"close":181.43,"volume":2842200,"rsi_14":59.57,"sma_20":172.2,"sma_60":169.62,"sma_120":153.41},{"date":"2026-05-20","open":182.0,"high":183.76,"low":176.38,"close":178.41,"volume":2151576,"rsi_14":50.22,"sma_20":173.13,"sma_60":170.04,"sma_120":153.79},{"date":"2026-05-21","open":180.34,"high":180.69,"low":172.33,"close":173.15,"volume":2718401,"rsi_14":47.59,"sma_20":173.85,"sma_60":170.41,"sma_120":154.13},{"date":"2026-05-22","open":173.47,"high":177.27,"low":172.61,"close":176.77,"volume":1899285,"rsi_14":49.21,"sma_20":174.6,"sma_60":170.83,"sma_120":154.52},{"date":"2026-05-26","open":174.79,"high":179.0,"low":172.89,"close":172.98,"volume":1748725,"rsi_14":43.57,"sma_20":175.09,"sma_60":171.16,"sma_120":154.89},{"date":"2026-05-27","open":170.46,"high":175.63,"low":169.14,"close":173.72,"volume":2389073,"rsi_14":53.54,"sma_20":175.56,"sma_60":171.4,"sma_120":155.26},{"date":"2026-05-28","open":176.33,"high":178.47,"low":175.12,"close":175.79,"volume":2235864,"rsi_14":60.41,"sma_20":175.73,"sma_60":171.68,"sma_120":155.63},{"date":"2026-05-29","open":175.06,"high":176.49,"low":173.44,"close":174.97,"volume":3299111,"rsi_14":55.67,"sma_20":175.56,"sma_60":171.86,"sma_120":155.96},{"date":"2026-06-01","open":177.08,"high":181.67,"low":176.33,"close":179.3,"volume":1881281,"rsi_14":56.37,"sma_20":175.76,"sma_60":172.1,"sma_120":156.3},{"date":"2026-06-02","open":178.61,"high":182.25,"low":178.34,"close":181.61,"volume":1309328,"rsi_14":58.66,"sma_20":175.96,"sma_60":172.37,"sma_120":156.66},{"date":"2026-06-03","open":183.05,"high":186.55,"low":181.26,"close":183.72,"volume":1846606,"rsi_14":66.33,"sma_20":176.19,"sma_60":172.74,"sma_120":157.05},{"date":"2026-06-04","open":181.43,"high":185.22,"low":180.24,"close":183.18,"volume":1309822,"rsi_14":65.91,"sma_20":176.81,"sma_60":173.1,"sma_120":157.45},{"date":"2026-06-05","open":182.68,"high":185.08,"low":180.17,"close":182.13,"volume":2229359,"rsi_14":59.53,"sma_20":177.55,"sma_60":173.32,"sma_120":157.86},{"date":"2026-06-08","open":184.07,"high":187.02,"low":181.21,"close":182.47,"volume":1938079,"rsi_14":55.53,"sma_20":178.14,"sma_60":173.48,"sma_120":158.26},{"date":"2026-06-09","open":181.17,"high":182.04,"low":176.04,"close":178.07,"volume":1682402,"rsi_14":45.04,"sma_20":178.32,"sma_60":173.58,"sma_120":158.65},{"date":"2026-06-10","open":179.94,"high":185.01,"low":178.77,"close":180.78,"volume":2029321,"rsi_14":53.48,"sma_20":178.64,"sma_60":173.72,"sma_120":159.05},{"date":"2026-06-11","open":184.32,"high":184.79,"low":176.95,"close":177.18,"volume":2035295,"rsi_14":56.16,"sma_20":178.95,"sma_60":173.81,"sma_120":159.43},{"date":"2026-06-12","open":176.69,"high":180.93,"low":175.79,"close":178.52,"volume":2706708,"rsi_14":52.82,"sma_20":179.34,"sma_60":173.92,"sma_120":159.83},{"date":"2026-06-15","open":172.69,"high":173.59,"low":170.13,"close":172.36,"volume":3029347,"rsi_14":49.13,"sma_20":179.2,"sma_60":173.84,"sma_120":160.19},{"date":"2026-06-16","open":169.76,"high":172.14,"low":169.53,"close":171.11,"volume":1802858,"rsi_14":46.11,"sma_20":178.81,"sma_60":173.78,"sma_120":160.56},{"date":"2026-06-17","open":170.76,"high":171.05,"low":166.04,"close":166.3,"volume":4311264,"rsi_14":36.78,"sma_20":178.05,"sma_60":173.62,"sma_120":160.88},{"date":"2026-06-18","open":164.83,"high":166.13,"low":163.25,"close":165.28,"volume":5626599,"rsi_14":36.53,"sma_20":177.39,"sma_60":173.32,"sma_120":161.17},{"date":"2026-06-22","open":165.46,"high":168.26,"low":163.95,"close":167.54,"volume":3796780,"rsi_14":32.44,"sma_20":177.1,"sma_60":173.1,"sma_120":161.49},{"date":"2026-06-23","open":167.63,"high":170.92,"low":166.09,"close":169.46,"volume":3320204,"rsi_14":31.9,"sma_20":176.74,"sma_60":172.88,"sma_120":161.84},{"date":"2026-06-24","open":166.51,"high":169.37,"low":164.61,"close":167.76,"volume":3363944,"rsi_14":25.98,"sma_20":176.48,"sma_60":172.55,"sma_120":162.17},{"date":"2026-06-25","open":166.05,"high":172.13,"low":166.0,"close":170.87,"volume":2785539,"rsi_14":32.73,"sma_20":176.33,"sma_60":172.33,"sma_120":162.52},{"date":"2026-06-26","open":170.11,"high":172.71,"low":169.86,"close":170.76,"volume":3027489,"rsi_14":33.48,"sma_20":176.07,"sma_60":172.16,"sma_120":162.87},{"date":"2026-06-29","open":173.09,"high":177.07,"low":172.68,"close":173.15,"volume":2680616,"rsi_14":37.34,"sma_20":175.99,"sma_60":172.13,"sma_120":163.23},{"date":"2026-06-30","open":174.17,"high":174.72,"low":167.95,"close":168.17,"volume":3668122,"rsi_14":36.69,"sma_20":175.43,"sma_60":172.01,"sma_120":163.51},{"date":"2026-07-01","open":168.83,"high":173.68,"low":168.8,"close":173.59,"volume":2481464,"rsi_14":41.05,"sma_20":175.03,"sma_60":171.97,"sma_120":163.84},{"date":"2026-07-02","open":175.09,"high":178.23,"low":173.68,"close":175.5,"volume":1957660,"rsi_14":47.85,"sma_20":174.62,"sma_60":171.99,"sma_120":164.18},{"date":"2026-07-06","open":174.53,"high":178.31,"low":174.53,"close":176.41,"volume":1921339,"rsi_14":47.26,"sma_20":174.28,"sma_60":172.15,"sma_120":164.54},{"date":"2026-07-07","open":177.64,"high":179.95,"low":174.97,"close":177.91,"volume":2516789,"rsi_14":58.37,"sma_20":174.06,"sma_60":172.45,"sma_120":164.88},{"date":"2026-07-08","open":181.49,"high":188.89,"low":180.68,"close":186.84,"volume":3817292,"rsi_14":69.21,"sma_20":174.28,"sma_60":172.92,"sma_120":165.31},{"date":"2026-07-09","open":188.0,"high":189.67,"low":186.25,"close":188.84,"volume":2599507,"rsi_14":79.55,"sma_20":174.82,"sma_60":173.41,"sma_120":165.75},{"date":"2026-07-10","open":190.84,"high":192.04,"low":185.12,"close":187.38,"volume":2664498,"rsi_14":78.64,"sma_20":175.15,"sma_60":173.9,"sma_120":166.17},{"date":"2026-07-13","open":191.24,"high":197.55,"low":190.13,"close":197.26,"volume":3092127,"rsi_14":82.18,"sma_20":176.16,"sma_60":174.52,"sma_120":166.69},{"date":"2026-07-14","open":198.96,"high":200.61,"low":197.43,"close":200.4,"volume":2853348,"rsi_14":82.64,"sma_20":177.26,"sma_60":175.15,"sma_120":167.24},{"date":"2026-07-15","open":199.32,"high":199.41,"low":193.19,"close":195.14,"volume":2471343,"rsi_14":76.8,"sma_20":178.41,"sma_60":175.82,"sma_120":167.72},{"date":"2026-07-16","open":197.28,"high":201.67,"low":196.59,"close":200.28,"volume":2627834,"rsi_14":77.72,"sma_20":179.87,"sma_60":176.58,"sma_120":168.25},{"date":"2026-07-17","open":204.55,"high":206.07,"low":202.39,"close":205.79,"volume":2363338,"rsi_14":79.99,"sma_20":181.86,"sma_60":177.37,"sma_120":168.82},{"date":"2026-07-20","open":205.0,"high":209.95,"low":205.0,"close":207.72,"volume":2119652,"rsi_14":79.85,"sma_20":184.0,"sma_60":178.17,"sma_120":169.39},{"date":"2026-07-21","open":209.79,"high":211.29,"low":208.29,"close":211.17,"volume":2241421,"rsi_14":88.09,"sma_20":186.18,"sma_60":179.05,"sma_120":170.0},{"date":"2026-07-22","open":214.88,"high":214.96,"low":209.18,"close":210.31,"volume":2584333,"rsi_14":85.37,"sma_20":188.24,"sma_60":179.86,"sma_120":170.6},{"date":"2026-07-23","open":213.47,"high":214.19,"low":204.69,"close":205.91,"volume":3809027,"rsi_14":77.95,"sma_20":190.16,"sma_60":180.57,"sma_120":171.14},{"date":"2026-07-24","open":205.14,"high":209.54,"low":204.28,"close":205.7,"volume":1664715,"rsi_14":77.56,"sma_20":191.92,"sma_60":181.27,"sma_120":171.73},{"date":"2026-07-27","open":202.84,"high":207.87,"low":199.76,"close":206.74,"volume":1935721,"rsi_14":77.14,"sma_20":193.72,"sma_60":181.84,"sma_120":172.31},{"date":"2026-07-28","open":207.41,"high":209.02,"low":204.12,"close":204.78,"volume":2093098,"rsi_14":69.38,"sma_20":195.3,"sma_60":182.28,"sma_120":172.9},{"date":"2026-07-29","open":208.91,"high":210.56,"low":204.93,"close":205.74,"volume":2271113,"rsi_14":68.72,"sma_20":197.19,"sma_60":182.8,"sma_120":173.52},{"date":"2026-07-30","open":203.94,"high":210.58,"low":202.85,"close":209.51,"volume":1982902,"rsi_14":73.28,"sma_20":199.0,"sma_60":183.33,"sma_120":174.16},{"date":"2026-07-31","open":212.39,"high":212.88,"low":207.78,"close":210.58,"volume":2913538,"rsi_14":67.21,"sma_20":200.76,"sma_60":183.85,"sma_120":174.82},{"date":"2026-08-03","open":208.06,"high":210.49,"low":204.0,"close":205.12,"volume":1992177,"rsi_14":55.76,"sma_20":202.2,"sma_60":184.43,"sma_120":175.73},{"date":"2026-08-04","open":201.38,"high":205.77,"low":199.56,"close":204.82,"volume":3489944,"rsi_14":63.42,"sma_20":203.56,"sma_60":185.06,"sma_120":176.13},{"date":"2026-08-05","open":208.73,"high":210.33,"low":199.27,"close":201.5,"volume":3834182,"rsi_14":51.56,"sma_20":204.29,"sma_60":185.57,"sma_120":176.47},{"date":"2026-08-06","open":207.89,"high":209.19,"low":200.21,"close":204.45,"volume":2547880,"rsi_14":47.9,"sma_20":205.08,"sma_60":186.07,"sma_120":176.88},{"date":"2026-08-07","open":201.39,"high":204.97,"low":199.46,"close":202.85,"volume":2909278,"rsi_14":42.24,"sma_20":205.86,"sma_60":186.55,"sma_120":177.25},{"date":"2026-08-10","open":206.83,"high":214.73,"low":205.9,"close":214.4,"volume":3081314},{"date":"2026-08-11","open":213.88,"high":223.51,"low":213.09,"close":223.2,"volume":2913851,"rsi_14":63.59,"sma_20":207.86,"sma_60":188.16,"sma_120":178.29},{"date":"2026-08-12","open":220.08,"high":225.42,"low":220.08,"close":224.41,"volume":2575605},{"date":"2026-08-13","open":222.81,"high":231.68,"low":222.26,"close":231.4,"volume":2392517,"rsi_14":75.2,"sma_20":210.9,"sma_60":189.86,"sma_120":179.51},{"date":"2026-08-14","open":231.45,"high":234.91,"low":228.23,"close":232.4,"volume":2654166,"rsi_14":75.18,"sma_20":212.24,"sma_60":190.72,"sma_120":180.17},{"date":"2026-08-17","open":233.28,"high":239.42,"low":231.75,"close":239.3,"volume":3820902,"rsi_14":80.88,"sma_20":213.82,"sma_60":191.74,"sma_120":180.89},{"date":"2026-08-18","open":240.0,"high":243.6,"low":238.2,"close":243.49,"volume":3108144,"rsi_14":81.53,"sma_20":215.39,"sma_60":192.89,"sma_120":181.65},{"date":"2026-08-19","open":244.24,"high":244.73,"low":240.22,"close":242.29,"volume":2997994,"rsi_14":78.51,"sma_20":216.93,"sma_60":193.97,"sma_120":182.4},{"date":"2026-08-20","open":243.26,"high":246.95,"low":239.28,"close":240.0,"volume":3109844,"rsi_14":74.94,"sma_20":218.58,"sma_60":195.07,"sma_120":183.11},{"date":"2026-08-21","open":240.28,"high":244.47,"low":240.0,"close":242.87,"volume":2653862,"rsi_14":83.86,"sma_20":220.38,"sma_60":196.21,"sma_120":183.8},{"date":"2026-08-24","open":241.1,"high":246.0,"low":239.5,"close":241.96,"volume":2301490},{"date":"2026-08-25","open":239.5,"high":242.0,"low":236.56,"close":236.9,"volume":2176553,"rsi_14":80.22,"sma_20":223.64,"sma_60":198.31,"sma_120":185.09},{"date":"2026-08-26","open":234.06,"high":244.15,"low":233.55,"close":242.23,"volume":2235653,"rsi_14":81.17,"sma_20":225.41,"sma_60":199.35,"sma_120":185.72},{"date":"2026-08-27","open":242.53,"high":244.65,"low":237.12,"close":239.81,"volume":2420608,"rsi_14":80.09,"sma_20":226.88,"sma_60":200.3,"sma_120":186.34},{"date":"2026-08-28","open":241.22,"high":244.66,"low":239.87,"close":244.01,"volume":1729184,"rsi_14":77.26,"sma_20":228.49,"sma_60":201.29,"sma_120":187.01},{"date":"2026-08-31","open":248.12,"high":250.66,"low":243.15,"close":246.58,"volume":4441200},{"date":"2026-09-01","open":251.66,"high":252.05,"low":247.13,"close":252.02,"volume":3099713,"rsi_14":76.33,"sma_20":232.82,"sma_60":203.48,"sma_120":188.4},{"date":"2026-09-02","open":250.09,"high":258.48,"low":249.47,"close":256.09,"volume":2890743,"rsi_14":74.85,"sma_20":235.5,"sma_60":204.69,"sma_120":189.09},{"date":"2026-09-03","open":255.81,"high":260.68,"low":253.99,"close":254.66,"volume":2718116},{"date":"2026-09-04","open":251.78,"high":256.98,"low":248.0,"close":255.09,"volume":2285019,"rsi_14":67.66,"sma_20":240.51,"sma_60":207.17,"sma_120":190.45},{"date":"2026-09-08","open":260.0,"high":261.0,"low":258.3,"close":259.14,"volume":2510872},{"date":"2026-09-09","open":262.19,"high":263.66,"low":257.93,"close":260.78,"volume":2182099,"rsi_14":71.65,"sma_20":244.51,"sma_60":209.88,"sma_120":191.9},{"date":"2026-09-10","open":263.76,"high":263.76,"low":257.86,"close":258.51,"volume":2942953,"rsi_14":71.68,"sma_20":246.16,"sma_60":211.3,"sma_120":192.57},{"date":"2026-09-11","open":258.63,"high":265.43,"low":258.5,"close":259.47,"volume":2581922,"rsi_14":70.35,"sma_20":247.5,"sma_60":212.76,"sma_120":193.27},{"date":"2026-09-14","open":263.1,"high":264.86,"low":253.41,"close":257.06,"volume":3531648},{"date":"2026-09-15","open":258.12,"high":266.7,"low":257.97,"close":264.93,"volume":2879686,"rsi_14":81.12,"sma_20":249.9,"sma_60":215.91,"sma_120":194.61},{"date":"2026-09-16","open":260.46,"high":267.29,"low":259.36,"close":264.63,"volume":2671652,"rsi_14":77.96,"sma_20":250.95,"sma_60":217.51,"sma_120":195.31},{"date":"2026-09-17","open":261.44,"high":274.21,"low":260.5,"close":274.21,"volume":3577016},{"date":"2026-09-18","open":272.24,"high":277.12,"low":271.42,"close":273.13,"volume":10174358,"rsi_14":83.02,"sma_20":254.2,"sma_60":220.98,"sma_120":196.77},{"date":"2026-09-21","open":269.36,"high":275.96,"low":259.5,"close":261.75,"volume":3393482,"rsi_14":64.46,"sma_20":255.15,"sma_60":222.48,"sma_120":197.41},{"date":"2026-09-22","open":256.88,"high":264.59,"low":254.57,"close":256.78,"volume":4177791,"rsi_14":54.58,"sma_20":255.89,"sma_60":223.9,"sma_120":198.03},{"date":"2026-09-23","open":259.15,"high":263.82,"low":250.26,"close":256.48,"volume":4354279,"rsi_14":50.4,"sma_20":256.87,"sma_60":225.27,"sma_120":198.7},{"date":"2026-09-24","open":258.7,"high":263.45,"low":255.62,"close":255.87,"volume":2751870,"rsi_14":51.26,"sma_20":257.55,"sma_60":226.72,"sma_120":199.37},{"date":"2026-09-25","open":252.68,"high":257.31,"low":250.09,"close":255.75,"volume":3318650,"rsi_14":50.67,"sma_20":258.35,"sma_60":228.07,"sma_120":200.02},{"date":"2026-09-28","open":257.2,"high":259.11,"low":251.64,"close":253.55,"volume":3597157,"rsi_14":43.8,"sma_20":258.82,"sma_60":229.36,"sma_120":200.68},{"date":"2026-09-29","open":250.0,"high":252.95,"low":248.51,"close":252.25,"volume":2190117,"rsi_14":40.6,"sma_20":259.11,"sma_60":230.61,"sma_120":201.38},{"date":"2026-09-30","open":256.92,"high":260.35,"low":254.79,"close":255.31,"volume":2521844,"rsi_14":46.53,"sma_20":259.27,"sma_60":231.88,"sma_120":202.16},{"date":"2026-10-01","open":253.25,"high":264.43,"low":252.53,"close":264.23,"volume":2529727,"rsi_14":54.4,"sma_20":259.68,"sma_60":233.16,"sma_120":203.04},{"date":"2026-10-02","open":261.51,"high":267.27,"low":255.8,"close":264.58,"volume":2056815,"rsi_14":57.38,"sma_20":260.18,"sma_60":234.41,"sma_120":203.91},{"date":"2026-10-05","open":264.6,"high":271.49,"low":262.03,"close":269.72,"volume":2004685,"rsi_14":54.86,"sma_20":260.91,"sma_60":235.76,"sma_120":204.83},{"date":"2026-10-06","open":266.75,"high":271.82,"low":266.26,"close":269.79,"volume":1608511},{"date":"2026-10-07","open":271.84,"high":275.8,"low":270.48,"close":271.62,"volume":1844432,"rsi_14":46.72,"sma_20":261.98,"sma_60":238.12,"sma_120":206.64},{"date":"2026-10-08","open":274.89,"high":282.64,"low":274.04,"close":281.6,"volume":2379929,"rsi_14":58.41,"sma_20":263.13,"sma_60":239.54,"sma_120":207.68},{"date":"2026-10-09","open":279.83,"high":286.57,"low":276.71,"close":278.18,"volume":2837255,"rsi_14":69.43,"sma_20":264.07,"sma_60":240.82,"sma_120":208.7},{"date":"2026-10-12","open":282.65,"high":285.75,"low":279.04,"close":281.47,"volume":1612551},{"date":"2026-10-13","open":285.0,"high":292.88,"low":283.66,"close":292.73,"volume":2610204,"rsi_14":85.16,"sma_20":266.68,"sma_60":243.47,"sma_120":210.82},{"date":"2026-10-14","open":294.0,"high":297.42,"low":289.78,"close":297.29,"volume":2767098,"rsi_14":87.3,"sma_20":268.31,"sma_60":244.88,"sma_120":211.97},{"date":"2026-10-15","open":294.99,"high":296.2,"low":286.39,"close":289.2,"volume":2486526,"rsi_14":76.18,"sma_20":269.06,"sma_60":246.18,"sma_120":213.02},{"date":"2026-10-16","open":291.94,"high":295.4,"low":288.27,"close":293.17,"volume":2645862,"rsi_14":80.36,"sma_20":270.07,"sma_60":247.62,"sma_120":214.1},{"date":"2026-10-19","open":293.17,"high":299.39,"low":288.73,"close":290.55,"volume":1885958,"rsi_14":78.82,"sma_20":271.51,"sma_60":249.01,"sma_120":215.14},{"date":"2026-10-20","open":291.65,"high":292.95,"low":285.2,"close":291.03,"volume":2191925,"rsi_14":77.96,"sma_20":273.23,"sma_60":250.4,"sma_120":216.12},{"date":"2026-10-21","open":289.97,"high":293.62,"low":285.71,"close":290.07,"volume":1983042,"rsi_14":73.13,"sma_20":274.9,"sma_60":251.8,"sma_120":217.04},{"date":"2026-10-22","open":291.93,"high":293.0,"low":278.08,"close":284.63,"volume":2035665,"rsi_14":66.3,"sma_20":276.33,"sma_60":253.1,"sma_120":217.95}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":17.362173001414767,"pbr":2.25,"per":16.39,"roa":4.7,"roe":12.21,"grade":"B","comment":"PER 16.39배, ROE 12.21%","revenue":153600000000.0,"analysis":"PER 16.4배입니다. ROE 12.2%입니다. 시가총액 1140.78억. 매출 1536.00억, 영업이익 102.45억.","eps_basis":"TTM","debt_ratio":0.6527328127975623,"market_cap":114118134743,"net_income":7093000000.0,"total_debt":20565000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.39,"total_assets":81810000000.0,"total_equity":31506000000.0,"profit_margin":4.62,"revenue_basis":"TTM","dividend_yield":2.91,"net_income_basis":"TTM","operating_income":10245000000.0,"operating_margin":6.67,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":284.63,"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":80.59},{"date":"2016-10-25","close":80.76},{"date":"2016-10-26","close":81.06},{"date":"2016-10-27","close":79.99},{"date":"2016-10-28","close":80.13},{"date":"2016-10-31","close":81.15},{"date":"2016-11-01","close":80.25},{"date":"2016-11-02","close":78.34},{"date":"2016-11-03","close":79.08},{"date":"2016-11-04","close":78.6},{"date":"2016-11-07","close":79.93},{"date":"2016-11-08","close":79.89},{"date":"2016-11-09","close":82.45},{"date":"2016-11-10","close":83.09},{"date":"2016-11-11","close":82.22},{"date":"2016-11-14","close":83.36},{"date":"2016-11-15","close":83.7},{"date":"2016-11-16","close":83.0},{"date":"2016-11-17","close":83.83},{"date":"2016-11-18","close":83.64},{"date":"2016-11-21","close":84.86},{"date":"2016-11-22","close":84.88},{"date":"2016-11-23","close":85.06},{"date":"2016-11-25","close":84.89},{"date":"2016-11-28","close":84.09},{"date":"2016-11-29","close":82.39},{"date":"2016-11-30","close":83.08},{"date":"2016-12-01","close":84.98},{"date":"2016-12-02","close":84.88},{"date":"2016-12-05","close":85.44},{"date":"2016-12-06","close":84.91},{"date":"2016-12-07","close":87.01},{"date":"2016-12-08","close":87.63},{"date":"2016-12-09","close":87.16},{"date":"2016-12-12","close":87.3},{"date":"2016-12-13","close":88.17},{"date":"2016-12-14","close":86.42},{"date":"2016-12-15","close":86.57},{"date":"2016-12-16","close":87.46},{"date":"2016-12-19","close":87.17},{"date":"2016-12-20","close":86.94},{"date":"2016-12-21","close":86.78},{"date":"2016-12-22","close":87.56},{"date":"2016-12-23","close":87.72},{"date":"2016-12-27","close":87.74},{"date":"2016-12-28","close":87.12},{"date":"2016-12-29","close":86.65},{"date":"2016-12-30","close":86.41},{"date":"2017-01-03","close":86.79},{"date":"2017-01-04","close":87.26},{"date":"2017-01-05","close":86.74},{"date":"2017-01-06","close":85.4},{"date":"2017-01-09","close":84.02},{"date":"2017-01-10","close":83.76},{"date":"2017-01-11","close":84.89},{"date":"2017-01-12","close":84.34},{"date":"2017-01-13","close":83.29},{"date":"2017-01-17","close":83.56},{"date":"2017-01-18","close":84.13},{"date":"2017-01-19","close":82.99},{"date":"2017-01-20","close":83.04},{"date":"2017-01-23","close":82.2},{"date":"2017-01-24","close":84.19},{"date":"2017-01-25","close":85.0},{"date":"2017-01-26","close":84.24},{"date":"2017-01-27","close":82.77},{"date":"2017-01-30","close":82.33},{"date":"2017-01-31","close":81.62},{"date":"2017-02-01","close":80.75},{"date":"2017-02-02","close":81.05},{"date":"2017-02-03","close":79.95},{"date":"2017-02-06","close":79.14},{"date":"2017-02-07","close":78.55},{"date":"2017-02-08","close":78.86},{"date":"2017-02-09","close":79.25},{"date":"2017-02-10","close":79.86},{"date":"2017-02-13","close":79.9},{"date":"2017-02-14","close":79.98},{"date":"2017-02-15","close":80.08},{"date":"2017-02-16","close":78.5},{"date":"2017-02-17","close":78.66},{"date":"2017-02-21","close":79.03},{"date":"2017-02-22","close":78.38},{"date":"2017-02-23","close":78.61},{"date":"2017-02-24","close":78.03},{"date":"2017-02-27","close":78.86},{"date":"2017-02-28","close":78.19},{"date":"2017-03-01","close":79.37},{"date":"2017-03-02","close":78.33},{"date":"2017-03-03","close":78.34},{"date":"2017-03-06","close":78.72},{"date":"2017-03-07","close":77.48},{"date":"2017-03-08","close":77.25},{"date":"2017-03-09","close":76.84},{"date":"2017-03-10","close":78.86},{"date":"2017-03-13","close":79.01},{"date":"2017-03-14","close":78.51},{"date":"2017-03-15","close":80.15},{"date":"2017-03-16","close":79.69},{"date":"2017-03-17","close":79.94},{"date":"2017-03-20","close":79.41},{"date":"2017-03-21","close":78.6},{"date":"2017-03-22","close":78.83},{"date":"2017-03-23","close":78.48},{"date":"2017-03-24","close":77.27},{"date":"2017-03-27","close":77.25},{"date":"2017-03-28","close":77.92},{"date":"2017-03-29","close":78.32},{"date":"2017-03-30","close":78.59},{"date":"2017-03-31","close":79.22},{"date":"2017-04-03","close":78.29},{"date":"2017-04-04","close":78.43},{"date":"2017-04-05","close":77.57},{"date":"2017-04-06","close":76.88},{"date":"2017-04-07","close":77.15},{"date":"2017-04-10","close":78.05},{"date":"2017-04-11","close":77.88},{"date":"2017-04-12","close":77.38},{"date":"2017-04-13","close":76.67},{"date":"2017-04-17","close":77.01},{"date":"2017-04-18","close":75.93},{"date":"2017-04-19","close":75.33},{"date":"2017-04-20","close":75.75},{"date":"2017-04-21","close":76.35},{"date":"2017-04-24","close":77.51},{"date":"2017-04-25","close":78.08},{"date":"2017-04-26","close":78.11},{"date":"2017-04-27","close":78.05},{"date":"2017-04-28","close":79.56},{"date":"2017-05-01","close":79.56},{"date":"2017-05-02","close":79.26},{"date":"2017-05-03","close":79.59},{"date":"2017-05-04","close":78.24},{"date":"2017-05-05","close":79.35},{"date":"2017-05-08","close":79.64},{"date":"2017-05-09","close":79.6},{"date":"2017-05-10","close":79.75},{"date":"2017-05-11","close":79.52},{"date":"2017-05-12","close":79.79},{"date":"2017-05-15","close":80.12},{"date":"2017-05-16","close":78.54},{"date":"2017-05-17","close":77.67},{"date":"2017-05-18","close":77.55},{"date":"2017-05-19","close":78.25},{"date":"2017-05-22","close":78.55},{"date":"2017-05-23","close":78.14},{"date":"2017-05-24","close":78.28},{"date":"2017-05-25","close":77.42},{"date":"2017-05-26","close":77.44},{"date":"2017-05-30","close":77.0},{"date":"2017-05-31","close":76.11},{"date":"2017-06-01","close":76.62},{"date":"2017-06-02","close":76.37},{"date":"2017-06-05","close":76.86},{"date":"2017-06-06","close":77.04},{"date":"2017-06-07","close":76.96},{"date":"2017-06-08","close":77.4},{"date":"2017-06-09","close":79.57},{"date":"2017-06-12","close":80.21},{"date":"2017-06-13","close":80.63},{"date":"2017-06-14","close":78.78},{"date":"2017-06-15","close":79.08},{"date":"2017-06-16","close":80.94},{"date":"2017-06-19","close":81.24},{"date":"2017-06-20","close":79.55},{"date":"2017-06-21","close":78.89},{"date":"2017-06-22","close":78.91},{"date":"2017-06-23","close":80.27},{"date":"2017-06-26","close":80.24},{"date":"2017-06-27","close":80.54},{"date":"2017-06-28","close":81.79},{"date":"2017-06-29","close":81.87},{"date":"2017-06-30","close":82.69},{"date":"2017-07-03","close":83.34},{"date":"2017-07-05","close":82.33},{"date":"2017-07-06","close":81.89},{"date":"2017-07-07","close":82.6},{"date":"2017-07-10","close":82.46},{"date":"2017-07-11","close":82.36},{"date":"2017-07-12","close":82.24},{"date":"2017-07-13","close":81.72},{"date":"2017-07-14","close":82.2},{"date":"2017-07-17","close":81.81},{"date":"2017-07-18","close":81.96},{"date":"2017-07-19","close":82.92},{"date":"2017-07-20","close":82.36},{"date":"2017-07-21","close":82.85},{"date":"2017-07-24","close":82.65},{"date":"2017-07-25","close":84.45},{"date":"2017-07-26","close":83.7},{"date":"2017-07-27","close":84.51},{"date":"2017-07-28","close":83.65},{"date":"2017-07-31","close":83.75},{"date":"2017-08-01","close":85.63},{"date":"2017-08-02","close":86.67},{"date":"2017-08-03","close":85.65},{"date":"2017-08-04","close":85.6},{"date":"2017-08-07","close":85.07},{"date":"2017-08-08","close":85.02},{"date":"2017-08-09","close":84.49},{"date":"2017-08-10","close":83.64},{"date":"2017-08-11","close":83.44},{"date":"2017-08-14","close":83.88},{"date":"2017-08-15","close":83.68},{"date":"2017-08-16","close":83.03},{"date":"2017-08-17","close":80.89},{"date":"2017-08-18","close":81.56},{"date":"2017-08-21","close":81.9},{"date":"2017-08-22","close":82.23},{"date":"2017-08-23","close":82.36},{"date":"2017-08-24","close":83.87},{"date":"2017-08-25","close":83.42},{"date":"2017-08-28","close":83.65},{"date":"2017-08-29","close":83.5},{"date":"2017-08-30","close":83.6},{"date":"2017-08-31","close":83.81},{"date":"2017-09-01","close":84.43},{"date":"2017-09-05","close":83.24},{"date":"2017-09-06","close":83.36},{"date":"2017-09-07","close":84.04},{"date":"2017-09-08","close":84.7},{"date":"2017-09-11","close":85.19},{"date":"2017-09-12","close":85.73},{"date":"2017-09-13","close":86.35},{"date":"2017-09-14","close":86.24},{"date":"2017-09-15","close":87.67},{"date":"2017-09-18","close":88.31},{"date":"2017-09-19","close":89.09},{"date":"2017-09-20","close":89.07},{"date":"2017-09-21","close":89.14},{"date":"2017-09-22","close":89.89},{"date":"2017-09-25","close":91.01},{"date":"2017-09-26","close":91.35},{"date":"2017-09-27","close":91.8},{"date":"2017-09-28","close":91.79},{"date":"2017-09-29","close":91.61},{"date":"2017-10-02","close":92.38},{"date":"2017-10-03","close":93.63},{"date":"2017-10-04","close":93.43},{"date":"2017-10-05","close":93.33},{"date":"2017-10-06","close":92.82},{"date":"2017-10-09","close":93.32},{"date":"2017-10-10","close":93.47},{"date":"2017-10-11","close":93.68},{"date":"2017-10-12","close":94.34},{"date":"2017-10-13","close":94.43},{"date":"2017-10-16","close":90.87},{"date":"2017-10-17","close":90.63},{"date":"2017-10-18","close":90.24},{"date":"2017-10-19","close":90.39},{"date":"2017-10-20","close":90.8},{"date":"2017-10-23","close":91.24},{"date":"2017-10-24","close":91.83},{"date":"2017-10-25","close":91.71},{"date":"2017-10-26","close":91.18},{"date":"2017-10-27","close":91.99},{"date":"2017-10-30","close":91.02},{"date":"2017-10-31","close":91.08},{"date":"2017-11-01","close":92.3},{"date":"2017-11-02","close":93.46},{"date":"2017-11-03","close":93.58},{"date":"2017-11-06","close":94.43},{"date":"2017-11-07","close":94.57},{"date":"2017-11-08","close":94.55},{"date":"2017-11-09","close":94.42},{"date":"2017-11-10","close":93.66},{"date":"2017-11-13","close":93.32},{"date":"2017-11-14","close":92.83},{"date":"2017-11-15","close":92.57},{"date":"2017-11-16","close":92.46},{"date":"2017-11-17","close":92.65},{"date":"2017-11-20","close":92.62},{"date":"2017-11-21","close":93.62},{"date":"2017-11-22","close":93.29},{"date":"2017-11-24","close":93.64},{"date":"2017-11-27","close":92.81},{"date":"2017-11-28","close":94.05},{"date":"2017-11-29","close":94.91},{"date":"2017-11-30","close":97.56},{"date":"2017-12-01","close":97.57},{"date":"2017-12-04","close":97.53},{"date":"2017-12-05","close":98.27},{"date":"2017-12-06","close":97.59},{"date":"2017-12-07","close":97.86},{"date":"2017-12-08","close":99.55},{"date":"2017-12-11","close":99.72},{"date":"2017-12-12","close":99.07},{"date":"2017-12-13","close":99.99},{"date":"2017-12-14","close":99.55},{"date":"2017-12-15","close":99.92},{"date":"2017-12-18","close":99.98},{"date":"2017-12-19","close":99.14},{"date":"2017-12-20","close":100.72},{"date":"2017-12-21","close":100.08},{"date":"2017-12-22","close":100.89},{"date":"2017-12-26","close":101.64},{"date":"2017-12-27","close":102.06},{"date":"2017-12-28","close":101.96},{"date":"2017-12-29","close":101.15},{"date":"2018-01-02","close":73.3045},{"date":"2018-01-03","close":73.7944},{"date":"2018-01-04","close":73.5927},{"date":"2018-01-05","close":73.5999},{"date":"2018-01-08","close":73.5279},{"date":"2018-01-09","close":73.2829},{"date":"2018-01-10","close":73.5423},{"date":"2018-01-11","close":73.7512},{"date":"2018-01-12","close":75.6243},{"date":"2018-01-16","close":74.5653},{"date":"2018-01-17","close":76.4816},{"date":"2018-01-18","close":75.8548},{"date":"2018-01-19","close":76.0998},{"date":"2018-01-22","close":76.8418},{"date":"2018-01-23","close":77.0148},{"date":"2018-01-24","close":75.3794},{"date":"2018-01-25","close":75.048},{"date":"2018-01-26","close":76.7914},{"date":"2018-01-29","close":75.1056},{"date":"2018-01-30","close":73.6863},{"date":"2018-01-31","close":73.7728},{"date":"2018-02-01","close":72.6633},{"date":"2018-02-02","close":69.8896},{"date":"2018-02-05","close":68.5928},{"date":"2018-02-06","close":69.796},{"date":"2018-02-07","close":68.8811},{"date":"2018-02-08","close":66.5972},{"date":"2018-02-09","close":66.7125},{"date":"2018-02-12","close":67.4258},{"date":"2018-02-13","close":67.5482},{"date":"2018-02-14","close":67.2384},{"date":"2018-02-15","close":66.835},{"date":"2018-02-16","close":66.7769},{"date":"2018-02-20","close":66.051},{"date":"2018-02-21","close":65.0274},{"date":"2018-02-22","close":65.4267},{"date":"2018-02-23","close":66.6608},{"date":"2018-02-26","close":67.1617},{"date":"2018-02-27","close":66.8713},{"date":"2018-02-28","close":65.6009},{"date":"2018-03-01","close":65.9639},{"date":"2018-03-02","close":66.3269},{"date":"2018-03-05","close":67.5536},{"date":"2018-03-06","close":68.1852},{"date":"2018-03-07","close":68.3957},{"date":"2018-03-08","close":69.0998},{"date":"2018-03-09","close":69.6225},{"date":"2018-03-12","close":68.9547},{"date":"2018-03-13","close":68.6353},{"date":"2018-03-14","close":68.3884},{"date":"2018-03-15","close":68.5699},{"date":"2018-03-16","close":69.5354},{"date":"2018-03-19","close":68.5264},{"date":"2018-03-20","close":69.0345},{"date":"2018-03-21","close":69.7967},{"date":"2018-03-22","close":68.7442},{"date":"2018-03-23","close":67.7932},{"date":"2018-03-26","close":69.6878},{"date":"2018-03-27","close":69.4773},{"date":"2018-03-28","close":68.4756},{"date":"2018-03-29","close":69.6298},{"date":"2018-04-02","close":68.9256},{"date":"2018-04-03","close":69.8185},{"date":"2018-04-04","close":69.6806},{"date":"2018-04-05","close":70.9727},{"date":"2018-04-06","close":70.392},{"date":"2018-04-09","close":70.9509},{"date":"2018-04-10","close":72.773},{"date":"2018-04-11","close":74.4426},{"date":"2018-04-12","close":74.5006},{"date":"2018-04-13","close":75.3064},{"date":"2018-04-16","close":77.5422},{"date":"2018-04-17","close":78.2972},{"date":"2018-04-18","close":79.0449},{"date":"2018-04-19","close":80.3152},{"date":"2018-04-20","close":80.5693},{"date":"2018-04-23","close":80.9032},{"date":"2018-04-24","close":79.2917},{"date":"2018-04-25","close":79.6982},{"date":"2018-04-26","close":81.68},{"date":"2018-04-27","close":80.8234},{"date":"2018-04-30","close":80.8016},{"date":"2018-05-01","close":81.1936},{"date":"2018-05-02","close":83.1318},{"date":"2018-05-03","close":83.9085},{"date":"2018-05-04","close":83.923},{"date":"2018-05-07","close":83.7778},{"date":"2018-05-08","close":84.3876},{"date":"2018-05-09","close":85.295},{"date":"2018-05-10","close":85.6289},{"date":"2018-05-11","close":85.4837},{"date":"2018-05-14","close":85.8685},{"date":"2018-05-15","close":85.8903},{"date":"2018-05-16","close":85.7741},{"date":"2018-05-17","close":88.4672},{"date":"2018-05-18","close":87.9265},{"date":"2018-05-21","close":88.7376},{"date":"2018-05-22","close":86.772},{"date":"2018-05-23","close":86.9181},{"date":"2018-05-24","close":86.8232},{"date":"2018-05-25","close":84.4703},{"date":"2018-05-29","close":85.3544},{"date":"2018-05-30","close":87.0862},{"date":"2018-05-31","close":85.1206},{"date":"2018-06-01","close":86.9547},{"date":"2018-06-04","close":87.1008},{"date":"2018-06-05","close":86.8304},{"date":"2018-06-06","close":85.2375},{"date":"2018-06-07","close":85.8148},{"date":"2018-06-08","close":85.3763},{"date":"2018-06-11","close":85.5079},{"date":"2018-06-12","close":84.4337},{"date":"2018-06-13","close":84.5799},{"date":"2018-06-14","close":84.4337},{"date":"2018-06-15","close":83.5203},{"date":"2018-06-18","close":83.988},{"date":"2018-06-19","close":83.7249},{"date":"2018-06-20","close":83.7322},{"date":"2018-06-21","close":81.4378},{"date":"2018-06-22","close":81.8543},{"date":"2018-06-25","close":80.7071},{"date":"2018-06-26","close":80.9701},{"date":"2018-06-27","close":80.8971},{"date":"2018-06-28","close":81.6497},{"date":"2018-06-29","close":82.0662},{"date":"2018-07-02","close":80.824},{"date":"2018-07-03","close":80.7509},{"date":"2018-07-05","close":80.4879},{"date":"2018-07-06","close":81.2405},{"date":"2018-07-09","close":82.2708},{"date":"2018-07-10","close":82.7092},{"date":"2018-07-11","close":80.8605},{"date":"2018-07-12","close":81.2113},{"date":"2018-07-13","close":81.7009},{"date":"2018-07-16","close":81.3428},{"date":"2018-07-17","close":81.1528},{"date":"2018-07-18","close":81.0359},{"date":"2018-07-19","close":81.0359},{"date":"2018-07-20","close":80.6413},{"date":"2018-07-23","close":80.6998},{"date":"2018-07-24","close":81.2697},{"date":"2018-07-25","close":82.0954},{"date":"2018-07-26","close":84.7625},{"date":"2018-07-27","close":86.8012},{"date":"2018-07-30","close":89.2564},{"date":"2018-07-31","close":90.1259},{"date":"2018-08-01","close":89.8848},{"date":"2018-08-02","close":89.1833},{"date":"2018-08-03","close":88.8984},{"date":"2018-08-06","close":89.5414},{"date":"2018-08-07","close":89.6729},{"date":"2018-08-08","close":89.8629},{"date":"2018-08-09","close":89.2783},{"date":"2018-08-10","close":89.5779},{"date":"2018-08-13","close":88.8326},{"date":"2018-08-14","close":88.3722},{"date":"2018-08-15","close":84.3095},{"date":"2018-08-16","close":83.988},{"date":"2018-08-17","close":84.3533},{"date":"2018-08-20","close":85.4129},{"date":"2018-08-21","close":85.7293},{"date":"2018-08-22","close":86.1046},{"date":"2018-08-23","close":87.0979},{"date":"2018-08-24","close":87.7454},{"date":"2018-08-27","close":88.3194},{"date":"2018-08-28","close":88.1133},{"date":"2018-08-29","close":88.621},{"date":"2018-08-30","close":87.9662},{"date":"2018-08-31","close":87.2009},{"date":"2018-09-04","close":87.532},{"date":"2018-09-05","close":86.8183},{"date":"2018-09-06","close":85.8691},{"date":"2018-09-07","close":84.1032},{"date":"2018-09-10","close":83.8456},{"date":"2018-09-11","close":82.8155},{"date":"2018-09-12","close":82.5285},{"date":"2018-09-13","close":83.1613},{"date":"2018-09-14","close":83.5881},{"date":"2018-09-17","close":83.0068},{"date":"2018-09-18","close":83.3673},{"date":"2018-09-19","close":80.4683},{"date":"2018-09-20","close":81.182},{"date":"2018-09-21","close":82.1606},{"date":"2018-09-24","close":83.4851},{"date":"2018-09-25","close":84.5299},{"date":"2018-09-26","close":83.8015},{"date":"2018-09-27","close":83.0583},{"date":"2018-09-28","close":82.9406},{"date":"2018-10-01","close":84.2356},{"date":"2018-10-02","close":84.3901},{"date":"2018-10-03","close":87.1715},{"date":"2018-10-04","close":86.6049},{"date":"2018-10-05","close":87.0979},{"date":"2018-10-08","close":86.9287},{"date":"2018-10-09","close":86.5902},{"date":"2018-10-10","close":83.1834},{"date":"2018-10-11","close":80.5419},{"date":"2018-10-12","close":80.5419},{"date":"2018-10-15","close":78.8863},{"date":"2018-10-16","close":80.8362},{"date":"2018-10-17","close":80.0415},{"date":"2018-10-18","close":80.2917},{"date":"2018-10-19","close":75.6193},{"date":"2018-10-22","close":75.8989},{"date":"2018-10-23","close":73.4339},{"date":"2018-10-24","close":70.1228},{"date":"2018-10-25","close":72.47},{"date":"2018-10-26","close":73.1764},{"date":"2018-10-29","close":72.4921},{"date":"2018-10-30","close":75.0969},{"date":"2018-10-31","close":75.6561},{"date":"2018-11-01","close":75.4206},{"date":"2018-11-02","close":72.8526},{"date":"2018-11-05","close":73.9637},{"date":"2018-11-06","close":74.2286},{"date":"2018-11-07","close":75.8768},{"date":"2018-11-08","close":72.6024},{"date":"2018-11-09","close":73.3897},{"date":"2018-11-12","close":71.8666},{"date":"2018-11-13","close":69.7549},{"date":"2018-11-14","close":70.3435},{"date":"2018-11-15","close":70.8071},{"date":"2018-11-16","close":71.6826},{"date":"2018-11-19","close":70.4138},{"date":"2018-11-20","close":68.6628},{"date":"2018-11-21","close":69.4864},{"date":"2018-11-23","close":66.0361},{"date":"2018-11-26","close":68.314},{"date":"2018-11-27","close":67.713},{"date":"2018-11-28","close":68.7295},{"date":"2018-11-29","close":68.7666},{"date":"2018-11-30","close":69.3899},{"date":"2018-12-03","close":68.3289},{"date":"2018-12-04","close":67.8169},{"date":"2018-12-06","close":68.7073},{"date":"2018-12-07","close":67.0378},{"date":"2018-12-10","close":65.9174},{"date":"2018-12-11","close":65.6058},{"date":"2018-12-12","close":66.2216},{"date":"2018-12-13","close":65.91},{"date":"2018-12-14","close":64.426},{"date":"2018-12-17","close":63.7063},{"date":"2018-12-18","close":62.8679},{"date":"2018-12-19","close":63.1869},{"date":"2018-12-20","close":61.421},{"date":"2018-12-21","close":61.1242},{"date":"2018-12-24","close":58.2454},{"date":"2018-12-26","close":62.4746},{"date":"2018-12-27","close":63.6766},{"date":"2018-12-28","close":63.0386},{"date":"2018-12-31","close":63.9215},{"date":"2019-01-02","close":65.3832},{"date":"2019-01-03","close":64.478},{"date":"2019-01-04","close":67.4014},{"date":"2019-01-07","close":67.8688},{"date":"2019-01-08","close":67.8095},{"date":"2019-01-09","close":68.2547},{"date":"2019-01-10","close":68.9595},{"date":"2019-01-11","close":68.774},{"date":"2019-01-14","close":68.8779},{"date":"2019-01-15","close":68.596},{"date":"2019-01-16","close":68.9966},{"date":"2019-01-17","close":69.3157},{"date":"2019-01-18","close":70.7106},{"date":"2019-01-22","close":69.0041},{"date":"2019-01-23","close":68.7295},{"date":"2019-01-24","close":67.765},{"date":"2019-01-25","close":69.0189},{"date":"2019-01-28","close":68.6331},{"date":"2019-01-29","close":69.2638},{"date":"2019-01-30","close":70.1393},{"date":"2019-01-31","close":70.7922},{"date":"2019-02-01","close":69.9019},{"date":"2019-02-04","close":70.3099},{"date":"2019-02-05","close":70.6142},{"date":"2019-02-06","close":70.0577},{"date":"2019-02-07","close":68.0691},{"date":"2019-02-08","close":69.3899},{"date":"2019-02-11","close":69.9167},{"date":"2019-02-12","close":69.746},{"date":"2019-02-13","close":71.319},{"date":"2019-02-14","close":70.9703},{"date":"2019-02-15","close":71.8233},{"date":"2019-02-19","close":72.392},{"date":"2019-02-20","close":72.9157},{"date":"2019-02-21","close":72.4368},{"date":"2019-02-22","close":72.8484},{"date":"2019-02-25","close":72.796},{"date":"2019-02-26","close":73.2075},{"date":"2019-02-27","close":73.0579},{"date":"2019-02-28","close":72.1001},{"date":"2019-03-01","close":72.9382},{"date":"2019-03-04","close":72.7885},{"date":"2019-03-05","close":72.9232},{"date":"2019-03-06","close":73.028},{"date":"2019-03-07","close":72.1675},{"date":"2019-03-08","close":70.5663},{"date":"2019-03-11","close":72.3321},{"date":"2019-03-12","close":72.8708},{"date":"2019-03-13","close":73.3871},{"date":"2019-03-14","close":73.6789},{"date":"2019-03-15","close":73.7163},{"date":"2019-03-18","close":73.866},{"date":"2019-03-19","close":73.9932},{"date":"2019-03-20","close":73.4619},{"date":"2019-03-21","close":73.7388},{"date":"2019-03-22","close":71.8158},{"date":"2019-03-25","close":71.726},{"date":"2019-03-26","close":73.3422},{"date":"2019-03-27","close":72.781},{"date":"2019-03-28","close":71.5838},{"date":"2019-03-29","close":71.2097},{"date":"2019-04-01","close":71.1349},{"date":"2019-04-02","close":70.7234},{"date":"2019-04-03","close":71.1125},{"date":"2019-04-04","close":72.4743},{"date":"2019-04-05","close":73.1701},{"date":"2019-04-08","close":73.5517},{"date":"2019-04-09","close":72.8559},{"date":"2019-04-10","close":73.7837},{"date":"2019-04-11","close":73.7088},{"date":"2019-04-12","close":72.7062},{"date":"2019-04-15","close":72.0103},{"date":"2019-04-16","close":71.8158},{"date":"2019-04-17","close":72.175},{"date":"2019-04-18","close":71.3968},{"date":"2019-04-22","close":72.6838},{"date":"2019-04-23","close":72.8783},{"date":"2019-04-24","close":70.5438},{"date":"2019-04-25","close":71.2471},{"date":"2019-04-26","close":71.0227},{"date":"2019-04-29","close":71.3519},{"date":"2019-04-30","close":70.5363},{"date":"2019-05-01","close":68.7181},{"date":"2019-05-02","close":66.6679},{"date":"2019-05-03","close":67.0121},{"date":"2019-05-06","close":65.1191},{"date":"2019-05-07","close":64.7599},{"date":"2019-05-08","close":64.2736},{"date":"2019-05-09","close":64.1613},{"date":"2019-05-10","close":64.8348},{"date":"2019-05-13","close":64.1913},{"date":"2019-05-14","close":65.0368},{"date":"2019-05-15","close":65.3211},{"date":"2019-05-16","close":66.0693},{"date":"2019-05-17","close":64.1115},{"date":"2019-05-20","close":63.8922},{"date":"2019-05-21","close":65.132},{"date":"2019-05-22","close":64.7087},{"date":"2019-05-23","close":62.1914},{"date":"2019-05-24","close":62.6978},{"date":"2019-05-28","close":62.3803},{"date":"2019-05-29","close":62.5542},{"date":"2019-05-30","close":62.0326},{"date":"2019-05-31","close":61.0801},{"date":"2019-06-03","close":62.1385},{"date":"2019-06-04","close":63.5899},{"date":"2019-06-05","close":64.1266},{"date":"2019-06-06","close":64.1795},{"date":"2019-06-07","close":64.6482},{"date":"2019-06-10","close":64.9354},{"date":"2019-06-11","close":64.0359},{"date":"2019-06-12","close":62.9322},{"date":"2019-06-13","close":64.4365},{"date":"2019-06-14","close":64.7011},{"date":"2019-06-17","close":64.943},{"date":"2019-06-18","close":65.6158},{"date":"2019-06-19","close":66.2206},{"date":"2019-06-20","close":68.6622},{"date":"2019-06-21","close":68.4733},{"date":"2019-06-24","close":67.8534},{"date":"2019-06-25","close":67.9063},{"date":"2019-06-26","close":70.1212},{"date":"2019-06-27","close":69.3577},{"date":"2019-06-28","close":70.7108},{"date":"2019-07-01","close":71.1039},{"date":"2019-07-02","close":72.3588},{"date":"2019-07-03","close":73.3415},{"date":"2019-07-05","close":73.1752},{"date":"2019-07-08","close":73.2962},{"date":"2019-07-09","close":73.8707},{"date":"2019-07-10","close":74.1655},{"date":"2019-07-11","close":75.2843},{"date":"2019-07-12","close":75.8437},{"date":"2019-07-15","close":76.3577},{"date":"2019-07-16","close":76.6374},{"date":"2019-07-17","close":76.1914},{"date":"2019-07-18","close":77.0456},{"date":"2019-07-19","close":77.0759},{"date":"2019-07-22","close":77.5219},{"date":"2019-07-23","close":77.348},{"date":"2019-07-24","close":77.4236},{"date":"2019-07-25","close":76.781},{"date":"2019-07-26","close":77.348},{"date":"2019-07-29","close":77.7184},{"date":"2019-07-30","close":78.3232},{"date":"2019-07-31","close":77.5294},{"date":"2019-08-01","close":77.0985},{"date":"2019-08-02","close":75.2314},{"date":"2019-08-05","close":72.2983},{"date":"2019-08-06","close":73.6363},{"date":"2019-08-07","close":73.5758},{"date":"2019-08-08","close":76.1309},{"date":"2019-08-09","close":75.9269},{"date":"2019-08-12","close":74.3167},{"date":"2019-08-13","close":75.3977},{"date":"2019-08-14","close":73.7271},{"date":"2019-08-15","close":73.6817},{"date":"2019-08-16","close":74.7098},{"date":"2019-08-19","close":75.343},{"date":"2019-08-20","close":75.2819},{"date":"2019-08-21","close":75.7549},{"date":"2019-08-22","close":75.1141},{"date":"2019-08-23","close":72.6118},{"date":"2019-08-26","close":73.4739},{"date":"2019-08-27","close":72.1083},{"date":"2019-08-28","close":73.3671},{"date":"2019-08-29","close":74.8547},{"date":"2019-08-30","close":75.2438},{"date":"2019-09-03","close":75.8846},{"date":"2019-09-04","close":76.0524},{"date":"2019-09-05","close":76.1364},{"date":"2019-09-06","close":76.9832},{"date":"2019-09-09","close":77.9444},{"date":"2019-09-10","close":78.5471},{"date":"2019-09-11","close":78.1733},{"date":"2019-09-12","close":77.9597},{"date":"2019-09-13","close":78.4022},{"date":"2019-09-16","close":79.3634},{"date":"2019-09-17","close":77.9673},{"date":"2019-09-18","close":78.57},{"date":"2019-09-19","close":78.6386},{"date":"2019-09-20","close":78.7836},{"date":"2019-09-23","close":79.5389},{"date":"2019-09-24","close":79.0506},{"date":"2019-09-25","close":80.1492},{"date":"2019-09-26","close":79.7677},{"date":"2019-09-27","close":79.0811},{"date":"2019-09-30","close":78.1199},{"date":"2019-10-01","close":77.0747},{"date":"2019-10-02","close":74.9463},{"date":"2019-10-03","close":75.4269},{"date":"2019-10-04","close":76.945},{"date":"2019-10-07","close":77.3265},{"date":"2019-10-08","close":76.9145},{"date":"2019-10-09","close":78.3564},{"date":"2019-10-10","close":81.324},{"date":"2019-10-11","close":81.2706},{"date":"2019-10-14","close":81.3622},{"date":"2019-10-15","close":81.8581},{"date":"2019-10-16","close":81.0646},{"date":"2019-10-17","close":81.7894},{"date":"2019-10-18","close":81.7817},{"date":"2019-10-21","close":82.5446},{"date":"2019-10-22","close":82.9795},{"date":"2019-10-23","close":83.1549},{"date":"2019-10-24","close":84.3985},{"date":"2019-10-25","close":87.2898},{"date":"2019-10-28","close":89.4488},{"date":"2019-10-29","close":90.7533},{"date":"2019-10-30","close":88.8385},{"date":"2019-10-31","close":89.1208},{"date":"2019-11-01","close":90.3261},{"date":"2019-11-04","close":90.4329},{"date":"2019-11-05","close":90.7228},{"date":"2019-11-06","close":90.3414},{"date":"2019-11-07","close":91.2187},{"date":"2019-11-08","close":91.3179},{"date":"2019-11-11","close":90.3337},{"date":"2019-11-12","close":90.0973},{"date":"2019-11-13","close":90.349},{"date":"2019-11-14","close":91.1195},{"date":"2019-11-15","close":90.9812},{"date":"2019-11-18","close":91.2041},{"date":"2019-11-19","close":90.2586},{"date":"2019-11-20","close":89.2132},{"date":"2019-11-21","close":90.9888},{"date":"2019-11-22","close":89.6513},{"date":"2019-11-25","close":88.7212},{"date":"2019-11-26","close":87.8834},{"date":"2019-11-27","close":88.1601},{"date":"2019-11-29","close":88.1832},{"date":"2019-12-02","close":87.8834},{"date":"2019-12-03","close":86.6688},{"date":"2019-12-04","close":86.5305},{"date":"2019-12-05","close":86.5074},{"date":"2019-12-06","close":87.2915},{"date":"2019-12-09","close":86.0616},{"date":"2019-12-10","close":86.0385},{"date":"2019-12-11","close":86.2538},{"date":"2019-12-12","close":87.4222},{"date":"2019-12-13","close":86.8534},{"date":"2019-12-16","close":87.7373},{"date":"2019-12-17","close":86.8841},{"date":"2019-12-18","close":86.8918},{"date":"2019-12-19","close":86.715},{"date":"2019-12-20","close":87.1301},{"date":"2019-12-23","close":86.6074},{"date":"2019-12-24","close":87.0148},{"date":"2019-12-26","close":86.1385},{"date":"2019-12-27","close":85.0162},{"date":"2019-12-30","close":84.8394},{"date":"2019-12-31","close":85.6388},{"date":"2020-01-02","close":86.2461},{"date":"2020-01-03","close":83.3942},{"date":"2020-01-06","close":82.8716},{"date":"2020-01-07","close":83.1252},{"date":"2020-01-08","close":80.0198},{"date":"2020-01-09","close":81.1882},{"date":"2020-01-10","close":80.6116},{"date":"2020-01-13","close":80.9422},{"date":"2020-01-14","close":81.7724},{"date":"2020-01-15","close":80.627},{"date":"2020-01-16","close":79.7815},{"date":"2020-01-17","close":79.4125},{"date":"2020-01-21","close":78.6669},{"date":"2020-01-22","close":78.2979},{"date":"2020-01-23","close":78.467},{"date":"2020-01-24","close":77.1141},{"date":"2020-01-27","close":74.5006},{"date":"2020-01-28","close":74.3238},{"date":"2020-01-29","close":73.6397},{"date":"2020-01-30","close":74.1086},{"date":"2020-01-31","close":70.2345},{"date":"2020-02-03","close":68.3896},{"date":"2020-02-04","close":68.1974},{"date":"2020-02-05","close":71.2107},{"date":"2020-02-06","close":69.3505},{"date":"2020-02-07","close":69.435},{"date":"2020-02-10","close":69.3812},{"date":"2020-02-11","close":69.3889},{"date":"2020-02-12","close":70.0576},{"date":"2020-02-13","close":69.4427},{"date":"2020-02-14","close":69.466},{"date":"2020-02-18","close":68.3247},{"date":"2020-02-19","close":68.6042},{"date":"2020-02-20","close":70.025},{"date":"2020-02-21","close":69.2952},{"date":"2020-02-24","close":67.2066},{"date":"2020-02-25","close":64.295},{"date":"2020-02-26","close":62.3695},{"date":"2020-02-27","close":57.6567},{"date":"2020-02-28","close":58.1225},{"date":"2020-03-02","close":58.3167},{"date":"2020-03-03","close":56.5697},{"date":"2020-03-04","close":57.944},{"date":"2020-03-05","close":55.8865},{"date":"2020-03-06","close":53.8057},{"date":"2020-03-09","close":48.2077},{"date":"2020-03-10","close":49.1938},{"date":"2020-03-11","close":42.8194},{"date":"2020-03-12","close":36.0257},{"date":"2020-03-13","close":42.206},{"date":"2020-03-16","close":37.4776},{"date":"2020-03-17","close":36.2354},{"date":"2020-03-18","close":33.3626},{"date":"2020-03-19","close":35.4667},{"date":"2020-03-20","close":37.5397},{"date":"2020-03-23","close":32.6794},{"date":"2020-03-24","close":35.3891},{"date":"2020-03-25","close":39.209},{"date":"2020-03-26","close":42.2293},{"date":"2020-03-27","close":40.6221},{"date":"2020-03-30","close":42.0507},{"date":"2020-03-31","close":41.6547},{"date":"2020-04-01","close":38.4404},{"date":"2020-04-02","close":40.1563},{"date":"2020-04-03","close":40.0786},{"date":"2020-04-06","close":44.5818},{"date":"2020-04-07","close":45.5213},{"date":"2020-04-08","close":49.4577},{"date":"2020-04-09","close":47.7651},{"date":"2020-04-13","close":47.7962},{"date":"2020-04-14","close":47.4157},{"date":"2020-04-15","close":43.8443},{"date":"2020-04-16","close":41.5616},{"date":"2020-04-17","close":46.2201},{"date":"2020-04-20","close":45.1253},{"date":"2020-04-21","close":44.1005},{"date":"2020-04-22","close":45.1719},{"date":"2020-04-23","close":46.5617},{"date":"2020-04-24","close":46.9965},{"date":"2020-04-27","close":49.2947},{"date":"2020-04-28","close":52.2839},{"date":"2020-04-29","close":57.0666},{"date":"2020-04-30","close":56.8104},{"date":"2020-05-01","close":51.523},{"date":"2020-05-04","close":57.0511},{"date":"2020-05-05","close":58.3865},{"date":"2020-05-06","close":55.8321},{"date":"2020-05-07","close":56.9191},{"date":"2020-05-08","close":59.8307},{"date":"2020-05-11","close":59.5279},{"date":"2020-05-12","close":57.0899},{"date":"2020-05-13","close":55.1489},{"date":"2020-05-14","close":55.7079},{"date":"2020-05-15","close":55.7708},{"date":"2020-05-18","close":59.9774},{"date":"2020-05-19","close":59.1439},{"date":"2020-05-20","close":61.5264},{"date":"2020-05-21","close":60.6143},{"date":"2020-05-22","close":60.1189},{"date":"2020-05-26","close":62.0925},{"date":"2020-05-27","close":64.2626},{"date":"2020-05-28","close":61.7701},{"date":"2020-05-29","close":61.5342},{"date":"2020-06-01","close":61.9824},{"date":"2020-06-02","close":64.1368},{"date":"2020-06-03","close":65.8352},{"date":"2020-06-04","close":65.3634},{"date":"2020-06-05","close":68.7208},{"date":"2020-06-08","close":70.5528},{"date":"2020-06-09","close":67.3605},{"date":"2020-06-10","close":66.3069},{"date":"2020-06-11","close":58.971},{"date":"2020-06-12","close":60.7479},{"date":"2020-06-15","close":59.4427},{"date":"2020-06-16","close":60.575},{"date":"2020-06-17","close":57.304},{"date":"2020-06-18","close":59.9459},{"date":"2020-06-19","close":58.7351},{"date":"2020-06-22","close":58.4992},{"date":"2020-06-23","close":58.7351},{"date":"2020-06-24","close":55.0317},{"date":"2020-06-25","close":55.0946},{"date":"2020-06-26","close":53.522},{"date":"2020-06-29","close":53.9859},{"date":"2020-06-30","close":56.5335},{"date":"2020-07-01","close":54.3398},{"date":"2020-07-02","close":53.7972},{"date":"2020-07-06","close":53.5378},{"date":"2020-07-07","close":50.8015},{"date":"2020-07-08","close":50.3062},{"date":"2020-07-09","close":46.3748},{"date":"2020-07-10","close":48.0102},{"date":"2020-07-13","close":47.3891},{"date":"2020-07-14","close":48.7179},{"date":"2020-07-15","close":51.4698},{"date":"2020-07-16","close":51.0059},{"date":"2020-07-17","close":50.1961},{"date":"2020-07-20","close":49.0088},{"date":"2020-07-21","close":52.2247},{"date":"2020-07-22","close":51.3047},{"date":"2020-07-23","close":51.2497},{"date":"2020-07-24","close":51.1553},{"date":"2020-07-27","close":50.7858},{"date":"2020-07-28","close":49.9916},{"date":"2020-07-29","close":51.5642},{"date":"2020-07-30","close":49.6064},{"date":"2020-07-31","close":48.765},{"date":"2020-08-03","close":48.0574},{"date":"2020-08-04","close":48.6314},{"date":"2020-08-05","close":48.7179},{"date":"2020-08-06","close":47.9394},{"date":"2020-08-07","close":49.4334},{"date":"2020-08-10","close":51.0059},{"date":"2020-08-11","close":50.4084},{"date":"2020-08-12","close":50.6443},{"date":"2020-08-13","close":49.2447},{"date":"2020-08-14","close":50.0545},{"date":"2020-08-17","close":49.7355},{"date":"2020-08-18","close":48.8981},{"date":"2020-08-19","close":48.9858},{"date":"2020-08-20","close":48.6269},{"date":"2020-08-21","close":48.6269},{"date":"2020-08-24","close":50.7644},{"date":"2020-08-25","close":49.1533},{"date":"2020-08-26","close":47.8772},{"date":"2020-08-27","close":48.0607},{"date":"2020-08-28","close":49.2809},{"date":"2020-08-31","close":46.633},{"date":"2020-09-01","close":46.8883},{"date":"2020-09-02","close":47.8932},{"date":"2020-09-03","close":47.6061},{"date":"2020-09-04","close":47.0398},{"date":"2020-09-08","close":46.2263},{"date":"2020-09-09","close":46.1545},{"date":"2020-09-10","close":44.1526},{"date":"2020-09-11","close":45.5165},{"date":"2020-09-14","close":46.5533},{"date":"2020-09-15","close":46.2981},{"date":"2020-09-16","close":48.26},{"date":"2020-09-17","close":48.1324},{"date":"2020-09-18","close":47.7097},{"date":"2020-09-21","close":44.5993},{"date":"2020-09-22","close":44.1526},{"date":"2020-09-23","close":41.9753},{"date":"2020-09-24","close":42.1508},{"date":"2020-09-25","close":42.1747},{"date":"2020-09-28","close":43.052},{"date":"2020-09-29","close":41.6244},{"date":"2020-09-30","close":41.3452},{"date":"2020-10-01","close":40.101},{"date":"2020-10-02","close":40.7232},{"date":"2020-10-05","close":41.9115},{"date":"2020-10-06","close":40.7232},{"date":"2020-10-07","close":41.417},{"date":"2020-10-08","close":42.7808},{"date":"2020-10-09","close":42.3023},{"date":"2020-10-12","close":42.6373},{"date":"2020-10-13","close":40.8906},{"date":"2020-10-14","close":41.5366},{"date":"2020-10-15","close":41.8796},{"date":"2020-10-16","close":40.3403},{"date":"2020-10-19","close":39.0403},{"date":"2020-10-20","close":39.5507},{"date":"2020-10-21","close":38.8569},{"date":"2020-10-22","close":39.8857},{"date":"2020-10-23","close":40.2606},{"date":"2020-10-26","close":38.3943},{"date":"2020-10-27","close":37.5409},{"date":"2020-10-28","close":35.2679},{"date":"2020-10-29","close":36.6716},{"date":"2020-10-30","close":37.2139},{"date":"2020-11-02","close":38.2507},{"date":"2020-11-03","close":37.8998},{"date":"2020-11-04","close":38.2188},{"date":"2020-11-05","close":38.4342},{"date":"2020-11-06","close":37.2299},{"date":"2020-11-09","close":45.4846},{"date":"2020-11-10","close":46.3698},{"date":"2020-11-11","close":47.0398},{"date":"2020-11-12","close":43.7459},{"date":"2020-11-13","close":46.8643},{"date":"2020-11-16","close":50.7197},{"date":"2020-11-17","close":52.1129},{"date":"2020-11-18","close":49.2051},{"date":"2020-11-19","close":49.7721},{"date":"2020-11-20","close":49.8855},{"date":"2020-11-23","close":53.3278},{"date":"2020-11-24","close":54.8505},{"date":"2020-11-25","close":53.668},{"date":"2020-11-27","close":52.8337},{"date":"2020-11-30","close":49.0674},{"date":"2020-12-01","close":50.1204},{"date":"2020-12-02","close":52.1858},{"date":"2020-12-03","close":52.6636},{"date":"2020-12-04","close":56.1465},{"date":"2020-12-07","close":54.3079},{"date":"2020-12-08","close":54.5832},{"date":"2020-12-09","close":55.701},{"date":"2020-12-10","close":57.3938},{"date":"2020-12-11","close":56.3004},{"date":"2020-12-14","close":54.4213},{"date":"2020-12-15","close":55.2798},{"date":"2020-12-16","close":54.5023},{"date":"2020-12-17","close":54.4051},{"date":"2020-12-18","close":54.1459},{"date":"2020-12-21","close":53.8543},{"date":"2020-12-22","close":54.6804},{"date":"2020-12-23","close":56.1789},{"date":"2020-12-24","close":55.6686},{"date":"2020-12-28","close":56.1546},{"date":"2020-12-29","close":55.3851},{"date":"2020-12-30","close":57.1832},{"date":"2020-12-31","close":56.6487},{"date":"2021-01-04","close":56.6},{"date":"2021-01-05","close":58.1147},{"date":"2021-01-06","close":57.6854},{"date":"2021-01-07","close":58.2038},{"date":"2021-01-08","close":57.2723},{"date":"2021-01-11","close":58.5358},{"date":"2021-01-12","close":59.7265},{"date":"2021-01-13","close":58.1309},{"date":"2021-01-14","close":60.0505},{"date":"2021-01-15","close":58.1066},{"date":"2021-01-19","close":60.5689},{"date":"2021-01-20","close":61.0629},{"date":"2021-01-21","close":59.2567},{"date":"2021-01-22","close":58.7626},{"date":"2021-01-25","close":58.382},{"date":"2021-01-26","close":57.7583},{"date":"2021-01-27","close":57.6692},{"date":"2021-01-28","close":57.8717},{"date":"2021-01-29","close":54.9153},{"date":"2021-02-01","close":54.5751},{"date":"2021-02-02","close":55.6119},{"date":"2021-02-03","close":57.7421},{"date":"2021-02-04","close":58.2605},{"date":"2021-02-05","close":58.3496},{"date":"2021-02-08","close":61.3869},{"date":"2021-02-09","close":60.3664},{"date":"2021-02-10","close":62.1402},{"date":"2021-02-11","close":62.5614},{"date":"2021-02-12","close":62.5533},{"date":"2021-02-16","close":64.3028},{"date":"2021-02-17","close":65.3152},{"date":"2021-02-18","close":64.8374},{"date":"2021-02-19","close":67.4259},{"date":"2021-02-22","close":68.7775},{"date":"2021-02-23","close":70.0636},{"date":"2021-02-24","close":71.4726},{"date":"2021-02-25","close":69.3346},{"date":"2021-02-26","close":68.0321},{"date":"2021-03-01","close":69.3838},{"date":"2021-03-02","close":67.3932},{"date":"2021-03-03","close":68.6793},{"date":"2021-03-04","close":69.1462},{"date":"2021-03-05","close":71.5545},{"date":"2021-03-08","close":72.472},{"date":"2021-03-09","close":69.9572},{"date":"2021-03-10","close":72.4474},{"date":"2021-03-11","close":71.8659},{"date":"2021-03-12","close":72.6277},{"date":"2021-03-15","close":71.9559},{"date":"2021-03-16","close":69.5721},{"date":"2021-03-17","close":70.0063},{"date":"2021-03-18","close":66.6559},{"date":"2021-03-19","close":67.385},{"date":"2021-03-22","close":66.0088},{"date":"2021-03-23","close":64.6981},{"date":"2021-03-24","close":67.1966},{"date":"2021-03-25","close":67.5324},{"date":"2021-03-26","close":69.0643},{"date":"2021-03-29","close":67.6062},{"date":"2021-03-30","close":67.4259},{"date":"2021-03-31","close":66.7952},{"date":"2021-04-01","close":68.1222},{"date":"2021-04-05","close":67.2211},{"date":"2021-04-06","close":66.2299},{"date":"2021-04-07","close":65.5336},{"date":"2021-04-08","close":64.2394},{"date":"2021-04-09","close":64.7391},{"date":"2021-04-12","close":63.584},{"date":"2021-04-13","close":63.584},{"date":"2021-04-14","close":65.0339},{"date":"2021-04-15","close":64.7309},{"date":"2021-04-16","close":64.4605},{"date":"2021-04-19","close":63.8462},{"date":"2021-04-20","close":61.7818},{"date":"2021-04-21","close":63.0925},{"date":"2021-04-22","close":61.3968},{"date":"2021-04-23","close":62.6583},{"date":"2021-04-26","close":62.6665},{"date":"2021-04-27","close":63.9772},{"date":"2021-04-28","close":65.6155},{"date":"2021-04-29","close":66.4511},{"date":"2021-04-30","close":66.2791},{"date":"2021-05-03","close":68.7612},{"date":"2021-05-04","close":68.0157},{"date":"2021-05-05","close":69.6213},{"date":"2021-05-06","close":70.1292},{"date":"2021-05-07","close":70.4814},{"date":"2021-05-10","close":70.1128},{"date":"2021-05-11","close":68.5072},{"date":"2021-05-12","close":69.908},{"date":"2021-05-13","close":69.097},{"date":"2021-05-14","close":71.8413},{"date":"2021-05-17","close":72.6604},{"date":"2021-05-18","close":71.0713},{"date":"2021-05-19","close":70.2275},{"date":"2021-05-20","close":69.7114},{"date":"2021-05-21","close":69.7859},{"date":"2021-05-24","close":70.796},{"date":"2021-05-25","close":68.9083},{"date":"2021-05-26","close":69.0242},{"date":"2021-05-27","close":69.8853},{"date":"2021-05-28","close":69.728},{"date":"2021-06-01","close":71.9054},{"date":"2021-06-02","close":74.1988},{"date":"2021-06-03","close":73.8593},{"date":"2021-06-04","close":75.7387},{"date":"2021-06-07","close":76.5087},{"date":"2021-06-08","close":76.6329},{"date":"2021-06-09","close":76.5418},{"date":"2021-06-10","close":75.8712},{"date":"2021-06-11","close":75.3165},{"date":"2021-06-14","close":75.7056},{"date":"2021-06-15","close":76.252},{"date":"2021-06-16","close":75.1261},{"date":"2021-06-17","close":71.7481},{"date":"2021-06-18","close":69.6866},{"date":"2021-06-21","close":72.3194},{"date":"2021-06-22","close":72.8327},{"date":"2021-06-23","close":73.0728},{"date":"2021-06-24","close":74.2567},{"date":"2021-06-25","close":74.5465},{"date":"2021-06-28","close":70.7215},{"date":"2021-06-29","close":70.4648},{"date":"2021-06-30","close":71.0527},{"date":"2021-07-01","close":72.1041},{"date":"2021-07-02","close":72.7747},{"date":"2021-07-06","close":69.9184},{"date":"2021-07-07","close":68.3371},{"date":"2021-07-08","close":66.8882},{"date":"2021-07-09","close":68.4695},{"date":"2021-07-12","close":68.2212},{"date":"2021-07-13","close":67.6002},{"date":"2021-07-14","close":65.0254},{"date":"2021-07-15","close":63.8911},{"date":"2021-07-16","close":61.664},{"date":"2021-07-19","close":58.4102},{"date":"2021-07-20","close":58.8904},{"date":"2021-07-21","close":61.0679},{"date":"2021-07-22","close":59.8674},{"date":"2021-07-23","close":59.7515},{"date":"2021-07-26","close":61.5315},{"date":"2021-07-27","close":61.7137},{"date":"2021-07-28","close":62.2766},{"date":"2021-07-29","close":61.9123},{"date":"2021-07-30","close":60.7946},{"date":"2021-08-02","close":60.836},{"date":"2021-08-03","close":62.9804},{"date":"2021-08-04","close":59.3127},{"date":"2021-08-05","close":60.745},{"date":"2021-08-06","close":61.2334},{"date":"2021-08-09","close":60.4469},{"date":"2021-08-10","close":61.457},{"date":"2021-08-11","close":61.606},{"date":"2021-08-12","close":61.6309},{"date":"2021-08-13","close":61.1755},{"date":"2021-08-16","close":59.4865},{"date":"2021-08-17","close":58.6649},{"date":"2021-08-18","close":57.1389},{"date":"2021-08-19","close":55.5627},{"date":"2021-08-20","close":55.2944},{"date":"2021-08-23","close":57.6839},{"date":"2021-08-24","close":59.4697},{"date":"2021-08-25","close":60.5178},{"date":"2021-08-26","close":59.2601},{"date":"2021-08-27","close":60.8783},{"date":"2021-08-30","close":60.0064},{"date":"2021-08-31","close":59.6039},{"date":"2021-09-01","close":58.0277},{"date":"2021-09-02","close":58.6229},{"date":"2021-09-03","close":58.3714},{"date":"2021-09-07","close":57.6336},{"date":"2021-09-08","close":56.1663},{"date":"2021-09-09","close":55.9567},{"date":"2021-09-10","close":55.6549},{"date":"2021-09-13","close":56.3927},{"date":"2021-09-14","close":54.6991},{"date":"2021-09-15","close":55.3615},{"date":"2021-09-16","close":55.1351},{"date":"2021-09-17","close":55.3531},{"date":"2021-09-20","close":53.8858},{"date":"2021-09-21","close":53.9445},{"date":"2021-09-22","close":56.1831},{"date":"2021-09-23","close":57.5246},{"date":"2021-09-24","close":57.0467},{"date":"2021-09-27","close":59.6374},{"date":"2021-09-28","close":59.453},{"date":"2021-09-29","close":58.6565},{"date":"2021-09-30","close":58.7152},{"date":"2021-10-01","close":60.8448},{"date":"2021-10-04","close":63.4774},{"date":"2021-10-05","close":64.8525},{"date":"2021-10-06","close":65.7244},{"date":"2021-10-07","close":66.4874},{"date":"2021-10-08","close":68.8602},{"date":"2021-10-11","close":68.7847},{"date":"2021-10-12","close":69.2794},{"date":"2021-10-13","close":68.6422},{"date":"2021-10-14","close":68.8853},{"date":"2021-10-15","close":68.0972},{"date":"2021-10-18","close":67.8037},{"date":"2021-10-19","close":69.4051},{"date":"2021-10-20","close":69.8579},{"date":"2021-10-21","close":69.3632},{"date":"2021-10-22","close":69.4974},{"date":"2021-10-25","close":70.2016},{"date":"2021-10-26","close":68.9356},{"date":"2021-10-27","close":64.8525},{"date":"2021-10-28","close":64.3494},{"date":"2021-10-29","close":62.6977},{"date":"2021-11-01","close":65.5148},{"date":"2021-11-02","close":65.0202},{"date":"2021-11-03","close":66.1856},{"date":"2021-11-04","close":64.4584},{"date":"2021-11-05","close":65.2046},{"date":"2021-11-08","close":65.389},{"date":"2021-11-09","close":66.3784},{"date":"2021-11-10","close":65.0034},{"date":"2021-11-11","close":65.2885},{"date":"2021-11-12","close":64.9531},{"date":"2021-11-15","close":66.1604},{"date":"2021-11-16","close":65.3121},{"date":"2021-11-17","close":63.3525},{"date":"2021-11-18","close":62.5296},{"date":"2021-11-19","close":59.077},{"date":"2021-11-22","close":61.2402},{"date":"2021-11-23","close":62.6314},{"date":"2021-11-24","close":62.6653},{"date":"2021-11-26","close":58.7461},{"date":"2021-11-29","close":59.2636},{"date":"2021-11-30","close":58.6782},{"date":"2021-12-01","close":58.2541},{"date":"2021-12-02","close":60.553},{"date":"2021-12-03","close":59.3823},{"date":"2021-12-06","close":60.29},{"date":"2021-12-07","close":61.4862},{"date":"2021-12-08","close":60.9517},{"date":"2021-12-09","close":61.3335},{"date":"2021-12-10","close":61.5201},{"date":"2021-12-13","close":59.077},{"date":"2021-12-14","close":60.0016},{"date":"2021-12-15","close":59.8235},{"date":"2021-12-16","close":60.1967},{"date":"2021-12-17","close":60.9093},{"date":"2021-12-20","close":58.8988},{"date":"2021-12-21","close":61.1978},{"date":"2021-12-22","close":60.7566},{"date":"2021-12-23","close":60.9942},{"date":"2021-12-27","close":61.7492},{"date":"2021-12-28","close":62.7162},{"date":"2021-12-29","close":61.8001},{"date":"2021-12-30","close":61.4607},{"date":"2021-12-31","close":61.4692},{"date":"2022-01-03","close":64.2517},{"date":"2022-01-04","close":66.6524},{"date":"2022-01-05","close":66.4404},{"date":"2022-01-06","close":68.2727},{"date":"2022-01-07","close":69.5282},{"date":"2022-01-10","close":71.1401},{"date":"2022-01-11","close":73.0827},{"date":"2022-01-12","close":73.2099},{"date":"2022-01-13","close":73.6171},{"date":"2022-01-14","close":75.1441},{"date":"2022-01-18","close":75.212},{"date":"2022-01-19","close":74.0074},{"date":"2022-01-20","close":72.5313},{"date":"2022-01-21","close":70.7838},{"date":"2022-01-24","close":70.2663},{"date":"2022-01-25","close":72.9215},{"date":"2022-01-26","close":72.1495},{"date":"2022-01-27","close":72.8027},{"date":"2022-01-28","close":71.4709},{"date":"2022-01-31","close":71.929},{"date":"2022-02-01","close":74.3637},{"date":"2022-02-02","close":74.3976},{"date":"2022-02-03","close":73.9904},{"date":"2022-02-04","close":75.3647},{"date":"2022-02-07","close":76.5947},{"date":"2022-02-08","close":75.3477},{"date":"2022-02-09","close":75.8821},{"date":"2022-02-10","close":75.8906},{"date":"2022-02-11","close":79.0633},{"date":"2022-02-14","close":76.7899},{"date":"2022-02-15","close":75.0084},{"date":"2022-02-16","close":74.9066},{"date":"2022-02-17","close":73.8377},{"date":"2022-02-18","close":72.9375},{"date":"2022-02-22","close":72.1058},{"date":"2022-02-23","close":72.0029},{"date":"2022-02-24","close":71.5742},{"date":"2022-02-25","close":72.6116},{"date":"2022-02-28","close":72.2258},{"date":"2022-03-01","close":70.451},{"date":"2022-03-02","close":72.2858},{"date":"2022-03-03","close":71.1627},{"date":"2022-03-04","close":72.2773},{"date":"2022-03-07","close":70.8197},{"date":"2022-03-08","close":72.2858},{"date":"2022-03-09","close":68.0332},{"date":"2022-03-10","close":69.628},{"date":"2022-03-11","close":69.2507},{"date":"2022-03-14","close":67.1072},{"date":"2022-03-15","close":64.5951},{"date":"2022-03-16","close":65.5897},{"date":"2022-03-17","close":66.49},{"date":"2022-03-18","close":67.5274},{"date":"2022-03-21","close":69.1307},{"date":"2022-03-22","close":68.4105},{"date":"2022-03-23","close":68.822},{"date":"2022-03-24","close":69.5508},{"date":"2022-03-25","close":71.8915},{"date":"2022-03-28","close":70.5539},{"date":"2022-03-29","close":71.5656},{"date":"2022-03-30","close":74.9694},{"date":"2022-03-31","close":74.0692},{"date":"2022-04-01","close":73.7005},{"date":"2022-04-04","close":74.3093},{"date":"2022-04-05","close":73.6577},{"date":"2022-04-06","close":73.4605},{"date":"2022-04-07","close":71.2313},{"date":"2022-04-08","close":72.2344},{"date":"2022-04-11","close":70.7254},{"date":"2022-04-12","close":70.2796},{"date":"2022-04-13","close":71.2827},{"date":"2022-04-14","close":71.0341},{"date":"2022-04-18","close":74.7294},{"date":"2022-04-19","close":76.7785},{"date":"2022-04-20","close":76.1955},{"date":"2022-04-21","close":73.6919},{"date":"2022-04-22","close":71.6942},{"date":"2022-04-25","close":69.465},{"date":"2022-04-26","close":70.2024},{"date":"2022-04-27","close":71.1712},{"date":"2022-04-28","close":74.7722},{"date":"2022-04-29","close":74.3864},{"date":"2022-05-02","close":76.4613},{"date":"2022-05-03","close":77.8417},{"date":"2022-05-04","close":82.4544},{"date":"2022-05-05","close":81.0397},{"date":"2022-05-06","close":82.6173},{"date":"2022-05-09","close":76.7185},{"date":"2022-05-10","close":76.7957},{"date":"2022-05-11","close":78.1932},{"date":"2022-05-12","close":78.1846},{"date":"2022-05-13","close":81.1083},{"date":"2022-05-16","close":83.2346},{"date":"2022-05-17","close":83.7833},{"date":"2022-05-18","close":81.8971},{"date":"2022-05-19","close":81.7342},{"date":"2022-05-20","close":81.2405},{"date":"2022-05-23","close":82.3579},{"date":"2022-05-24","close":83.8217},{"date":"2022-05-25","close":85.8226},{"date":"2022-05-26","close":85.4762},{"date":"2022-05-27","close":88.118},{"date":"2022-05-31","close":87.3211},{"date":"2022-06-01","close":89.374},{"date":"2022-06-02","close":89.2181},{"date":"2022-06-03","close":90.4828},{"date":"2022-06-06","close":91.834},{"date":"2022-06-07","close":95.2122},{"date":"2022-06-08","close":95.498},{"date":"2022-06-09","close":93.783},{"date":"2022-06-10","close":92.0852},{"date":"2022-06-13","close":87.8668},{"date":"2022-06-14","close":90.1969},{"date":"2022-06-15","close":88.6811},{"date":"2022-06-16","close":83.5878},{"date":"2022-06-17","close":78.3994},{"date":"2022-06-21","close":83.1374},{"date":"2022-06-22","close":78.3994},{"date":"2022-06-23","close":73.0982},{"date":"2022-06-24","close":72.9336},{"date":"2022-06-27","close":75.5322},{"date":"2022-06-28","close":76.9614},{"date":"2022-06-29","close":73.2628},{"date":"2022-06-30","close":71.0193},{"date":"2022-07-01","close":73.0809},{"date":"2022-07-05","close":69.6334},{"date":"2022-07-06","close":68.8885},{"date":"2022-07-07","close":71.4958},{"date":"2022-07-08","close":71.0367},{"date":"2022-07-11","close":70.8201},{"date":"2022-07-12","close":69.7374},{"date":"2022-07-13","close":68.9925},{"date":"2022-07-14","close":68.0396},{"date":"2022-07-15","close":70.7162},{"date":"2022-07-18","close":71.6776},{"date":"2022-07-19","close":73.9818},{"date":"2022-07-20","close":75.229},{"date":"2022-07-21","close":73.8085},{"date":"2022-07-22","close":73.2195},{"date":"2022-07-25","close":75.5669},{"date":"2022-07-26","close":74.4495},{"date":"2022-07-27","close":76.5197},{"date":"2022-07-28","close":76.2339},{"date":"2022-07-29","close":77.0914},{"date":"2022-08-01","close":75.7834},{"date":"2022-08-02","close":75.8267},{"date":"2022-08-03","close":74.0684},{"date":"2022-08-04","close":71.591},{"date":"2022-08-05","close":72.5525},{"date":"2022-08-08","close":72.5872},{"date":"2022-08-09","close":74.0857},{"date":"2022-08-10","close":74.1723},{"date":"2022-08-11","close":76.511},{"date":"2022-08-12","close":77.9576},{"date":"2022-08-15","close":77.23},{"date":"2022-08-16","close":77.4032},{"date":"2022-08-17","close":78.6993},{"date":"2022-08-18","close":77.6659},{"date":"2022-08-19","close":77.447},{"date":"2022-08-22","close":77.2631},{"date":"2022-08-23","close":80.0478},{"date":"2022-08-24","close":80.8885},{"date":"2022-08-25","close":82.1495},{"date":"2022-08-26","close":80.7221},{"date":"2022-08-29","close":81.6153},{"date":"2022-08-30","close":78.9444},{"date":"2022-08-31","close":78.3402},{"date":"2022-09-01","close":75.5993},{"date":"2022-09-02","close":77.4645},{"date":"2022-09-06","close":75.9758},{"date":"2022-09-07","close":75.5905},{"date":"2022-09-08","close":75.249},{"date":"2022-09-09","close":77.088},{"date":"2022-09-12","close":78.4278},{"date":"2022-09-13","close":75.4504},{"date":"2022-09-14","close":75.3103},{"date":"2022-09-15","close":71.6936},{"date":"2022-09-16","close":70.6953},{"date":"2022-09-19","close":71.7462},{"date":"2022-09-20","close":72.8758},{"date":"2022-09-21","close":71.1682},{"date":"2022-09-22","close":72.0439},{"date":"2022-09-23","close":66.5445},{"date":"2022-09-26","close":64.942},{"date":"2022-09-27","close":66.7459},{"date":"2022-09-28","close":71.2821},{"date":"2022-09-29","close":70.6078},{"date":"2022-09-30","close":70.6866},{"date":"2022-10-03","close":74.0668},{"date":"2022-10-04","close":79.1283},{"date":"2022-10-05","close":81.0987},{"date":"2022-10-06","close":81.7554},{"date":"2022-10-07","close":81.0023},{"date":"2022-10-10","close":79.7851},{"date":"2022-10-11","close":79.1108},{"date":"2022-10-12","close":81.3877},{"date":"2022-10-13","close":84.8554},{"date":"2022-10-14","close":82.4034},{"date":"2022-10-17","close":83.5944},{"date":"2022-10-18","close":84.1636},{"date":"2022-10-19","close":85.7749},{"date":"2022-10-20","close":85.591},{"date":"2022-10-21","close":87.9554},{"date":"2022-10-24","close":87.9204},{"date":"2022-10-25","close":87.7627},{"date":"2022-10-26","close":89.5492},{"date":"2022-10-27","close":90.6876},{"date":"2022-10-28","close":91.248},{"date":"2022-10-31","close":91.3268},{"date":"2022-11-01","close":94.0328},{"date":"2022-11-02","close":90.4073},{"date":"2022-11-03","close":90.3023},{"date":"2022-11-04","close":90.6175},{"date":"2022-11-07","close":92.3251},{"date":"2022-11-08","close":92.0449},{"date":"2022-11-09","close":91.1517},{"date":"2022-11-10","close":93.0345},{"date":"2022-11-11","close":97.4655},{"date":"2022-11-14","close":96.5548},{"date":"2022-11-15","close":97.2991},{"date":"2022-11-16","close":95.1259},{"date":"2022-11-17","close":96.9369},{"date":"2022-11-18","close":96.2832},{"date":"2022-11-21","close":96.3186},{"date":"2022-11-22","close":99.1985},{"date":"2022-11-23","close":97.8027},{"date":"2022-11-25","close":97.8645},{"date":"2022-11-28","close":95.2496},{"date":"2022-11-29","close":96.2655},{"date":"2022-11-30","close":95.7973},{"date":"2022-12-01","close":95.444},{"date":"2022-12-02","close":94.2249},{"date":"2022-12-05","close":92.0075},{"date":"2022-12-06","close":91.0622},{"date":"2022-12-07","close":91.0004},{"date":"2022-12-08","close":89.1364},{"date":"2022-12-09","close":86.5745},{"date":"2022-12-12","close":90.17},{"date":"2022-12-13","close":90.223},{"date":"2022-12-14","close":89.4721},{"date":"2022-12-15","close":89.64},{"date":"2022-12-16","close":88.9067},{"date":"2022-12-19","close":88.8802},{"date":"2022-12-20","close":90.6736},{"date":"2022-12-21","close":91.3008},{"date":"2022-12-22","close":88.8095},{"date":"2022-12-23","close":91.822},{"date":"2022-12-27","close":92.3873},{"date":"2022-12-28","close":90.2407},{"date":"2022-12-29","close":91.9722},{"date":"2022-12-30","close":91.9457},{"date":"2023-01-03","close":89.2512},{"date":"2023-01-04","close":88.942},{"date":"2023-01-05","close":91.0092},{"date":"2023-01-06","close":93.3768},{"date":"2023-01-09","close":90.117},{"date":"2023-01-10","close":89.7283},{"date":"2023-01-11","close":89.5958},{"date":"2023-01-12","close":90.8679},{"date":"2023-01-13","close":91.0181},{"date":"2023-01-17","close":90.5587},{"date":"2023-01-18","close":90.7354},{"date":"2023-01-19","close":92.2107},{"date":"2023-01-20","close":94.4899},{"date":"2023-01-23","close":94.4722},{"date":"2023-01-24","close":94.534},{"date":"2023-01-25","close":96.1595},{"date":"2023-01-26","close":98.4917},{"date":"2023-01-27","close":96.0535},{"date":"2023-01-30","close":94.0128},{"date":"2023-01-31","close":88.5798},{"date":"2023-02-01","close":86.5657},{"date":"2023-02-02","close":87.4403},{"date":"2023-02-03","close":87.2901},{"date":"2023-02-06","close":86.6452},{"date":"2023-02-07","close":90.3555},{"date":"2023-02-08","close":90.7619},{"date":"2023-02-09","close":90.2053},{"date":"2023-02-10","close":94.8609},{"date":"2023-02-13","close":95.6383},{"date":"2023-02-14","close":95.3645},{"date":"2023-02-15","close":94.216},{"date":"2023-02-16","close":92.6877},{"date":"2023-02-17","close":88.8239},{"date":"2023-02-21","close":88.922},{"date":"2023-02-22","close":88.7614},{"date":"2023-02-23","close":89.5467},{"date":"2023-02-24","close":91.019},{"date":"2023-02-27","close":92.4914},{"date":"2023-02-28","close":91.5187},{"date":"2023-03-01","close":95.6949},{"date":"2023-03-02","close":94.4189},{"date":"2023-03-03","close":94.6062},{"date":"2023-03-06","close":92.7859},{"date":"2023-03-07","close":90.8317},{"date":"2023-03-08","close":88.6186},{"date":"2023-03-09","close":90.2516},{"date":"2023-03-10","close":90.323},{"date":"2023-03-13","close":85.2367},{"date":"2023-03-14","close":87.4051},{"date":"2023-03-15","close":83.568},{"date":"2023-03-16","close":84.8173},{"date":"2023-03-17","close":84.5228},{"date":"2023-03-20","close":85.2634},{"date":"2023-03-21","close":85.2634},{"date":"2023-03-22","close":84.496},{"date":"2023-03-23","close":83.4698},{"date":"2023-03-24","close":83.6394},{"date":"2023-03-27","close":85.8702},{"date":"2023-03-28","close":88.1457},{"date":"2023-03-29","close":89.4842},{"date":"2023-03-30","close":89.2254},{"date":"2023-03-31","close":90.4658},{"date":"2023-04-03","close":91.8311},{"date":"2023-04-04","close":87.6995},{"date":"2023-04-05","close":93.1874},{"date":"2023-04-06","close":91.7686},{"date":"2023-04-10","close":93.6604},{"date":"2023-04-11","close":94.9989},{"date":"2023-04-12","close":94.6152},{"date":"2023-04-13","close":94.8293},{"date":"2023-04-14","close":94.8204},{"date":"2023-04-17","close":92.7323},{"date":"2023-04-18","close":93.0804},{"date":"2023-04-19","close":91.9649},{"date":"2023-04-20","close":90.3498},{"date":"2023-04-21","close":89.3682},{"date":"2023-04-24","close":89.8501},{"date":"2023-04-25","close":88.6276},{"date":"2023-04-26","close":88.5829},{"date":"2023-04-27","close":87.2177},{"date":"2023-04-28","close":88.342},{"date":"2023-05-01","close":87.8066},{"date":"2023-05-02","close":84.5317},{"date":"2023-05-03","close":85.6204},{"date":"2023-05-04","close":82.3722},{"date":"2023-05-05","close":83.3806},{"date":"2023-05-08","close":83.8446},{"date":"2023-05-09","close":83.8624},{"date":"2023-05-10","close":84.0855},{"date":"2023-05-11","close":83.3449},{"date":"2023-05-12","close":83.1843},{"date":"2023-05-15","close":84.0766},{"date":"2023-05-16","close":81.9974},{"date":"2023-05-17","close":84.5853},{"date":"2023-05-18","close":85.9148},{"date":"2023-05-19","close":85.6532},{"date":"2023-05-22","close":86.2125},{"date":"2023-05-23","close":86.2847},{"date":"2023-05-24","close":87.1147},{"date":"2023-05-25","close":85.8336},{"date":"2023-05-26","close":85.6261},{"date":"2023-05-30","close":84.4353},{"date":"2023-05-31","close":82.6489},{"date":"2023-06-01","close":83.9481},{"date":"2023-06-02","close":87.5387},{"date":"2023-06-05","close":86.6276},{"date":"2023-06-06","close":87.3493},{"date":"2023-06-07","close":91.1655},{"date":"2023-06-08","close":89.4424},{"date":"2023-06-09","close":89.0995},{"date":"2023-06-12","close":87.3132},{"date":"2023-06-13","close":87.4034},{"date":"2023-06-14","close":86.3389},{"date":"2023-06-15","close":87.5297},{"date":"2023-06-16","close":87.629},{"date":"2023-06-20","close":84.336},{"date":"2023-06-21","close":84.1556},{"date":"2023-06-22","close":81.9272},{"date":"2023-06-23","close":81.9723},{"date":"2023-06-26","close":82.5677},{"date":"2023-06-27","close":83.515},{"date":"2023-06-28","close":84.2638},{"date":"2023-06-29","close":85.2833},{"date":"2023-06-30","close":86.0502},{"date":"2023-07-03","close":86.3027},{"date":"2023-07-05","close":86.7268},{"date":"2023-07-06","close":86.0682},{"date":"2023-07-07","close":89.713},{"date":"2023-07-10","close":90.516},{"date":"2023-07-11","close":91.5896},{"date":"2023-07-12","close":91.9865},{"date":"2023-07-13","close":92.5459},{"date":"2023-07-14","close":90.6333},{"date":"2023-07-17","close":89.3521},{"date":"2023-07-18","close":91.2648},{"date":"2023-07-19","close":92.4376},{"date":"2023-07-20","close":93.8721},{"date":"2023-07-21","close":95.3877},{"date":"2023-07-24","close":96.3982},{"date":"2023-07-25","close":97.1741},{"date":"2023-07-26","close":98.8702},{"date":"2023-07-27","close":98.2386},{"date":"2023-07-28","close":99.5558},{"date":"2023-07-31","close":100.6385},{"date":"2023-08-01","close":101.1437},{"date":"2023-08-02","close":98.3289},{"date":"2023-08-03","close":99.61},{"date":"2023-08-04","close":99.6731},{"date":"2023-08-07","close":100.5392},{"date":"2023-08-08","close":101.6579},{"date":"2023-08-09","close":103.2277},{"date":"2023-08-10","close":103.4533},{"date":"2023-08-11","close":105.2306},{"date":"2023-08-14","close":103.4533},{"date":"2023-08-15","close":102.3345},{"date":"2023-08-16","close":102.1902},{"date":"2023-08-17","close":103.4378},{"date":"2023-08-18","close":104.0297},{"date":"2023-08-21","close":103.201},{"date":"2023-08-22","close":102.8459},{"date":"2023-08-23","close":102.2266},{"date":"2023-08-24","close":102.345},{"date":"2023-08-25","close":103.711},{"date":"2023-08-28","close":103.0189},{"date":"2023-08-29","close":102.6182},{"date":"2023-08-30","close":103.4924},{"date":"2023-08-31","close":103.9568},{"date":"2023-09-01","close":106.6978},{"date":"2023-09-05","close":106.3062},{"date":"2023-09-06","close":106.2152},{"date":"2023-09-07","close":108.1366},{"date":"2023-09-08","close":111.3056},{"date":"2023-09-11","close":111.4057},{"date":"2023-09-12","close":113.1723},{"date":"2023-09-13","close":112.1615},{"date":"2023-09-14","close":111.9794},{"date":"2023-09-15","close":110.2128},{"date":"2023-09-18","close":111.5059},{"date":"2023-09-19","close":109.4752},{"date":"2023-09-20","close":109.3386},{"date":"2023-09-21","close":109.2202},{"date":"2023-09-22","close":107.9818},{"date":"2023-09-25","close":109.5116},{"date":"2023-09-26","close":108.7467},{"date":"2023-09-27","close":110.0034},{"date":"2023-09-28","close":112.3528},{"date":"2023-09-29","close":109.4114},{"date":"2023-10-02","close":108.3824},{"date":"2023-10-03","close":105.2954},{"date":"2023-10-04","close":100.6148},{"date":"2023-10-05","close":99.6951},{"date":"2023-10-06","close":99.431},{"date":"2023-10-09","close":101.2705},{"date":"2023-10-10","close":102.345},{"date":"2023-10-11","close":102.1082},{"date":"2023-10-12","close":100.8516},{"date":"2023-10-13","close":100.715},{"date":"2023-10-16","close":101.7895},{"date":"2023-10-17","close":103.7292},{"date":"2023-10-18","close":105.86},{"date":"2023-10-19","close":104.8948},{"date":"2023-10-20","close":103.3922},{"date":"2023-10-23","close":102.946},{"date":"2023-10-24","close":101.9261},{"date":"2023-10-25","close":100.8425},{"date":"2023-10-26","close":100.2597},{"date":"2023-10-27","close":101.0155},{"date":"2023-10-30","close":102.3905},{"date":"2023-10-31","close":103.8748},{"date":"2023-11-01","close":105.7143},{"date":"2023-11-02","close":107.5629},{"date":"2023-11-03","close":106.3518},{"date":"2023-11-06","close":106.4064},{"date":"2023-11-07","close":103.6836},{"date":"2023-11-08","close":101.8169},{"date":"2023-11-09","close":100.7423},{"date":"2023-11-10","close":103.3012},{"date":"2023-11-13","close":103.9477},{"date":"2023-11-14","close":104.74},{"date":"2023-11-15","close":105.1679},{"date":"2023-11-16","close":104.3317},{"date":"2023-11-17","close":106.9416},{"date":"2023-11-20","close":108.5406},{"date":"2023-11-21","close":107.8973},{"date":"2023-11-22","close":108.4487},{"date":"2023-11-24","close":109.0185},{"date":"2023-11-27","close":108.7428},{"date":"2023-11-28","close":108.4395},{"date":"2023-11-29","close":112.3176},{"date":"2023-11-30","close":118.4472},{"date":"2023-12-01","close":119.1916},{"date":"2023-12-04","close":118.0337},{"date":"2023-12-05","close":117.3536},{"date":"2023-12-06","close":114.8724},{"date":"2023-12-07","close":114.5232},{"date":"2023-12-08","close":115.1664},{"date":"2023-12-11","close":116.1681},{"date":"2023-12-12","close":115.0745},{"date":"2023-12-13","close":116.8574},{"date":"2023-12-14","close":119.5683},{"date":"2023-12-15","close":119.3478},{"date":"2023-12-18","close":120.6619},{"date":"2023-12-19","close":122.9594},{"date":"2023-12-20","close":123.2075},{"date":"2023-12-21","close":123.4097},{"date":"2023-12-22","close":123.1983},{"date":"2023-12-26","close":124.7238},{"date":"2023-12-27","close":123.7865},{"date":"2023-12-28","close":122.0771},{"date":"2023-12-29","close":122.3529},{"date":"2024-01-02","close":123.4097},{"date":"2024-01-03","close":124.7514},{"date":"2024-01-04","close":124.3195},{"date":"2024-01-05","close":124.2827},{"date":"2024-01-08","close":123.0053},{"date":"2024-01-09","close":122.4172},{"date":"2024-01-10","close":118.9251},{"date":"2024-01-11","close":119.7246},{"date":"2024-01-12","close":122.1047},{"date":"2024-01-16","close":118.9802},{"date":"2024-01-17","close":117.8774},{"date":"2024-01-18","close":117.326},{"date":"2024-01-19","close":118.631},{"date":"2024-01-22","close":119.1548},{"date":"2024-01-23","close":120.4873},{"date":"2024-01-24","close":122.8399},{"date":"2024-01-25","close":126.4974},{"date":"2024-01-26","close":128.8592},{"date":"2024-01-29","close":127.8208},{"date":"2024-01-30","close":130.8718},{"date":"2024-01-31","close":132.6178},{"date":"2024-02-01","close":133.7574},{"date":"2024-02-02","close":133.6839},{"date":"2024-02-05","close":135.3104},{"date":"2024-02-06","close":134.0882},{"date":"2024-02-07","close":134.658},{"date":"2024-02-08","close":134.9245},{"date":"2024-02-09","close":133.8585},{"date":"2024-02-12","close":132.7465},{"date":"2024-02-13","close":133.399},{"date":"2024-02-14","close":133.4449},{"date":"2024-02-15","close":134.5109},{"date":"2024-02-16","close":133.1133},{"date":"2024-02-20","close":130.6419},{"date":"2024-02-21","close":132.8726},{"date":"2024-02-22","close":135.7142},{"date":"2024-02-23","close":136.1678},{"date":"2024-02-26","close":137.2785},{"date":"2024-02-27","close":134.5295},{"date":"2024-02-28","close":130.7344},{"date":"2024-02-29","close":131.9099},{"date":"2024-03-01","close":133.4742},{"date":"2024-03-04","close":133.5298},{"date":"2024-03-05","close":135.2329},{"date":"2024-03-06","close":135.8531},{"date":"2024-03-07","close":138.1116},{"date":"2024-03-08","close":138.2319},{"date":"2024-03-11","close":138.3708},{"date":"2024-03-12","close":139.1853},{"date":"2024-03-13","close":142.9804},{"date":"2024-03-14","close":142.8971},{"date":"2024-03-15","close":147.2012},{"date":"2024-03-18","close":145.1},{"date":"2024-03-19","close":145.3129},{"date":"2024-03-20","close":146.9513},{"date":"2024-03-21","close":147.2475},{"date":"2024-03-22","close":147.5899},{"date":"2024-03-25","close":144.8223},{"date":"2024-03-26","close":144.9519},{"date":"2024-03-27","close":147.1364},{"date":"2024-03-28","close":151.1906},{"date":"2024-04-01","close":151.1906},{"date":"2024-04-02","close":156.8831},{"date":"2024-04-03","close":159.8636},{"date":"2024-04-04","close":157.9846},{"date":"2024-04-05","close":158.0494},{"date":"2024-04-08","close":156.0131},{"date":"2024-04-09","close":153.1066},{"date":"2024-04-10","close":152.8752},{"date":"2024-04-11","close":153.1066},{"date":"2024-04-12","close":150.4038},{"date":"2024-04-15","close":148.858},{"date":"2024-04-16","close":146.1367},{"date":"2024-04-17","close":145.5536},{"date":"2024-04-18","close":141.9066},{"date":"2024-04-19","close":143.2025},{"date":"2024-04-22","close":145.3684},{"date":"2024-04-23","close":147.0253},{"date":"2024-04-24","close":146.0534},{"date":"2024-04-25","close":145.5443},{"date":"2024-04-26","close":140.148},{"date":"2024-04-29","close":140.2683},{"date":"2024-04-30","close":132.5579},{"date":"2024-05-01","close":129.781},{"date":"2024-05-02","close":133.1688},{"date":"2024-05-03","close":132.9281},{"date":"2024-05-06","close":134.3258},{"date":"2024-05-07","close":134.4091},{"date":"2024-05-08","close":136.0105},{"date":"2024-05-09","close":136.7324},{"date":"2024-05-10","close":134.7701},{"date":"2024-05-13","close":134.2888},{"date":"2024-05-14","close":134.0759},{"date":"2024-05-15","close":135.3347},{"date":"2024-05-16","close":135.0015},{"date":"2024-05-17","close":137.222},{"date":"2024-05-20","close":134.7403},{"date":"2024-05-21","close":134.4791},{"date":"2024-05-22","close":133.3222},{"date":"2024-05-23","close":132.6597},{"date":"2024-05-24","close":133.1169},{"date":"2024-05-28","close":133.1915},{"date":"2024-05-29","close":128.9278},{"date":"2024-05-30","close":129.1144},{"date":"2024-05-31","close":132.5851},{"date":"2024-06-03","close":129.6182},{"date":"2024-06-04","close":127.8083},{"date":"2024-06-05","close":128.1815},{"date":"2024-06-06","close":129.0958},{"date":"2024-06-07","close":128.8159},{"date":"2024-06-10","close":128.8625},{"date":"2024-06-11","close":129.0211},{"date":"2024-06-12","close":126.894},{"date":"2024-06-13","close":128.4427},{"date":"2024-06-14","close":127.5937},{"date":"2024-06-17","close":128.0882},{"date":"2024-06-18","close":126.7447},{"date":"2024-06-20","close":128.7133},{"date":"2024-06-21","close":128.8345},{"date":"2024-06-24","close":129.2637},{"date":"2024-06-25","close":130.8404},{"date":"2024-06-26","close":130.4113},{"date":"2024-06-27","close":130.0567},{"date":"2024-06-28","close":131.7081},{"date":"2024-07-01","close":131.4842},{"date":"2024-07-02","close":131.055},{"date":"2024-07-03","close":130.9617},{"date":"2024-07-05","close":129.1238},{"date":"2024-07-08","close":126.838},{"date":"2024-07-09","close":123.9084},{"date":"2024-07-10","close":124.9907},{"date":"2024-07-11","close":127.743},{"date":"2024-07-12","close":129.3477},{"date":"2024-07-15","close":130.6819},{"date":"2024-07-16","close":130.4113},{"date":"2024-07-17","close":131.3069},{"date":"2024-07-18","close":128.4707},{"date":"2024-07-19","close":129.1891},{"date":"2024-07-22","close":130.7191},{"date":"2024-07-23","close":127.8829},{"date":"2024-07-24","close":128.9092},{"date":"2024-07-25","close":132.9583},{"date":"2024-07-26","close":132.6784},{"date":"2024-07-29","close":130.999},{"date":"2024-07-30","close":137.306},{"date":"2024-07-31","close":135.7292},{"date":"2024-08-01","close":131.5028},{"date":"2024-08-02","close":124.7948},{"date":"2024-08-05","close":122.8169},{"date":"2024-08-06","close":124.1603},{"date":"2024-08-07","close":123.9924},{"date":"2024-08-08","close":126.3435},{"date":"2024-08-09","close":126.3342},{"date":"2024-08-12","close":126.7727},{"date":"2024-08-13","close":125.6344},{"date":"2024-08-14","close":128.4707},{"date":"2024-08-15","close":129.385},{"date":"2024-08-16","close":129.6089},{"date":"2024-08-19","close":130.0008},{"date":"2024-08-20","close":124.5445},{"date":"2024-08-21","close":125.9462},{"date":"2024-08-22","close":125.2689},{"date":"2024-08-23","close":127.3479},{"date":"2024-08-26","close":127.2162},{"date":"2024-08-27","close":126.4166},{"date":"2024-08-28","close":126.9716},{"date":"2024-08-29","close":128.4109},{"date":"2024-08-30","close":131.9951},{"date":"2024-09-03","close":126.9998},{"date":"2024-09-04","close":124.4504},{"date":"2024-09-05","close":121.2519},{"date":"2024-09-06","close":120.5463},{"date":"2024-09-09","close":120.3864},{"date":"2024-09-10","close":119.361},{"date":"2024-09-11","close":117.5924},{"date":"2024-09-12","close":118.2698},{"date":"2024-09-13","close":119.1917},{"date":"2024-09-16","close":119.7937},{"date":"2024-09-17","close":120.6969},{"date":"2024-09-18","close":122.5877},{"date":"2024-09-19","close":124.695},{"date":"2024-09-20","close":122.2679},{"date":"2024-09-23","close":123.3403},{"date":"2024-09-24","close":121.7975},{"date":"2024-09-25","close":122.155},{"date":"2024-09-26","close":122.9358},{"date":"2024-09-27","close":123.2839},{"date":"2024-09-30","close":123.6602},{"date":"2024-10-01","close":125.1089},{"date":"2024-10-02","close":126.5012},{"date":"2024-10-03","close":130.6969},{"date":"2024-10-04","close":130.4053},{"date":"2024-10-07","close":130.2924},{"date":"2024-10-08","close":124.488},{"date":"2024-10-09","close":126.7364},{"date":"2024-10-10","close":128.3356},{"date":"2024-10-11","close":128.2698},{"date":"2024-10-14","close":127.3949},{"date":"2024-10-15","close":123.6131},{"date":"2024-10-16","close":124.4692},{"date":"2024-10-17","close":125.4476},{"date":"2024-10-18","close":124.7421},{"date":"2024-10-21","close":123.5379},{"date":"2024-10-22","close":123.6414},{"date":"2024-10-23","close":121.4683},{"date":"2024-10-24","close":120.8756},{"date":"2024-10-25","close":120.5746},{"date":"2024-10-28","close":121.2519},{"date":"2024-10-29","close":115.9649},{"date":"2024-10-30","close":114.836},{"date":"2024-10-31","close":114.6009},{"date":"2024-11-01","close":112.8981},{"date":"2024-11-04","close":113.8577},{"date":"2024-11-05","close":114.6197},{"date":"2024-11-06","close":120.3206},{"date":"2024-11-07","close":119.1729},{"date":"2024-11-08","close":118.9565},{"date":"2024-11-11","close":120.3582},{"date":"2024-11-12","close":120.1324},{"date":"2024-11-13","close":122.2114},{"date":"2024-11-14","close":122.0703},{"date":"2024-11-15","close":123.1522},{"date":"2024-11-18","close":124.6328},{"date":"2024-11-19","close":124.2721},{"date":"2024-11-20","close":124.7561},{"date":"2024-11-21","close":124.7182},{"date":"2024-11-22","close":126.4834},{"date":"2024-11-25","close":126.4929},{"date":"2024-11-26","close":127.4135},{"date":"2024-11-27","close":126.5594},{"date":"2024-11-29","close":127.1573},{"date":"2024-12-02","close":129.4825},{"date":"2024-12-03","close":127.6318},{"date":"2024-12-04","close":123.9494},{"date":"2024-12-05","close":123.2186},{"date":"2024-12-06","close":122.1272},{"date":"2024-12-09","close":123.4559},{"date":"2024-12-10","close":119.223},{"date":"2024-12-11","close":118.9478},{"date":"2024-12-12","close":117.676},{"date":"2024-12-13","close":116.4707},{"date":"2024-12-16","close":110.3681},{"date":"2024-12-17","close":109.9315},{"date":"2024-12-18","close":106.1637},{"date":"2024-12-19","close":104.7306},{"date":"2024-12-20","close":104.7496},{"date":"2024-12-23","close":104.854},{"date":"2024-12-24","close":105.898},{"date":"2024-12-26","close":106.4864},{"date":"2024-12-27","close":106.8565},{"date":"2024-12-30","close":106.2871},{"date":"2024-12-31","close":108.1283},{"date":"2025-01-02","close":108.5839},{"date":"2025-01-03","close":110.1783},{"date":"2025-01-06","close":109.3052},{"date":"2025-01-07","close":109.3241},{"date":"2025-01-08","close":110.3302},{"date":"2025-01-10","close":108.1283},{"date":"2025-01-13","close":110.0739},{"date":"2025-01-14","close":111.2982},{"date":"2025-01-15","close":112.9401},{"date":"2025-01-16","close":113.538},{"date":"2025-01-17","close":114.3922},{"date":"2025-01-21","close":114.3542},{"date":"2025-01-22","close":112.513},{"date":"2025-01-23","close":116.3758},{"date":"2025-01-24","close":115.6545},{"date":"2025-01-27","close":116.8123},{"date":"2025-01-28","close":115.0091},{"date":"2025-01-29","close":115.9392},{"date":"2025-01-30","close":114.6864},{"date":"2025-01-31","close":111.8677},{"date":"2025-02-03","close":111.8582},{"date":"2025-02-04","close":117.3154},{"date":"2025-02-05","close":117.0401},{"date":"2025-02-06","close":114.6674},{"date":"2025-02-07","close":114.1739},{"date":"2025-02-10","close":117.4103},{"date":"2025-02-11","close":122.9529},{"date":"2025-02-12","close":118.6725},{"date":"2025-02-13","close":119.1471},{"date":"2025-02-14","close":121.5198},{"date":"2025-02-18","close":123.6457},{"date":"2025-02-19","close":123.342},{"date":"2025-02-20","close":124.851},{"date":"2025-02-21","close":122.2221},{"date":"2025-02-24","close":121.6954},{"date":"2025-02-25","close":120.9101},{"date":"2025-02-26","close":120.1249},{"date":"2025-02-27","close":122.0114},{"date":"2025-02-28","close":124.1948},{"date":"2025-03-03","close":119.694},{"date":"2025-03-04","close":117.1084},{"date":"2025-03-05","close":114.6664},{"date":"2025-03-06","close":117.5872},{"date":"2025-03-07","close":120.8335},{"date":"2025-03-10","close":120.7857},{"date":"2025-03-11","close":118.315},{"date":"2025-03-12","close":118.7268},{"date":"2025-03-13","close":117.3095},{"date":"2025-03-14","close":121.3602},{"date":"2025-03-17","close":123.716},{"date":"2025-03-18","close":122.969},{"date":"2025-03-19","close":123.534},{"date":"2025-03-20","close":123.3617},{"date":"2025-03-21","close":120.1728},{"date":"2025-03-24","close":121.1112},{"date":"2025-03-25","close":120.1728},{"date":"2025-03-26","close":121.207},{"date":"2025-03-27","close":119.4354},{"date":"2025-03-28","close":116.6008},{"date":"2025-03-31","close":118.2479},{"date":"2025-04-01","close":119.0811},{"date":"2025-04-02","close":118.8034},{"date":"2025-04-03","close":102.6386},{"date":"2025-04-04","close":94.6232},{"date":"2025-04-07","close":92.4973},{"date":"2025-04-08","close":88.9349},{"date":"2025-04-09","close":98.7602},{"date":"2025-04-10","close":92.8804},{"date":"2025-04-11","close":93.2538},{"date":"2025-04-14","close":93.6752},{"date":"2025-04-15","close":92.1334},{"date":"2025-04-16","close":92.4782},{"date":"2025-04-17","close":94.901},{"date":"2025-04-21","close":92.8995},{"date":"2025-04-22","close":96.6247},{"date":"2025-04-23","close":98.425},{"date":"2025-04-24","close":100.2541},{"date":"2025-04-25","close":99.5646},{"date":"2025-04-28","close":101.2979},{"date":"2025-04-29","close":101.5086},{"date":"2025-04-30","close":99.6508},{"date":"2025-05-01","close":99.0762},{"date":"2025-05-02","close":102.6099},{"date":"2025-05-05","close":102.3705},{"date":"2025-05-06","close":100.9244},{"date":"2025-05-07","close":101.0777},{"date":"2025-05-08","close":104.5634},{"date":"2025-05-09","close":106.2201},{"date":"2025-05-12","close":113.6513},{"date":"2025-05-13","close":120.2494},{"date":"2025-05-14","close":119.4162},{"date":"2025-05-15","close":119.4833},{"date":"2025-05-16","close":120.4026},{"date":"2025-05-19","close":118.1305},{"date":"2025-05-20","close":116.8929},{"date":"2025-05-21","close":108.0752},{"date":"2025-05-22","close":109.2354},{"date":"2025-05-23","close":109.3804},{"date":"2025-05-27","close":110.5407},{"date":"2025-05-28","close":109.0324},{"date":"2025-05-29","close":110.8791},{"date":"2025-05-30","close":109.7188},{"date":"2025-06-02","close":110.4923},{"date":"2025-06-03","close":112.1263},{"date":"2025-06-04","close":108.752},{"date":"2025-06-05","close":108.5103},{"date":"2025-06-06","close":110.502},{"date":"2025-06-09","close":112.252},{"date":"2025-06-10","close":114.7658},{"date":"2025-06-11","close":116.9413},{"date":"2025-06-12","close":117.4924},{"date":"2025-06-13","close":118.1015},{"date":"2025-06-16","close":119.5228},{"date":"2025-06-17","close":120.4123},{"date":"2025-06-18","close":120.683},{"date":"2025-06-20","close":120.6443},{"date":"2025-06-23","close":117.0186},{"date":"2025-06-24","close":115.5006},{"date":"2025-06-25","close":115.665},{"date":"2025-06-26","close":116.1871},{"date":"2025-06-27","close":115.2976},{"date":"2025-06-30","close":115.3459},{"date":"2025-07-01","close":119.0683},{"date":"2025-07-02","close":122.2686},{"date":"2025-07-03","close":123.0711},{"date":"2025-07-07","close":122.2106},{"date":"2025-07-08","close":125.6913},{"date":"2025-07-09","close":126.1844},{"date":"2025-07-10","close":129.9358},{"date":"2025-07-11","close":127.3446},{"date":"2025-07-14","close":124.7341},{"date":"2025-07-15","close":124.0187},{"date":"2025-07-16","close":119.5711},{"date":"2025-07-17","close":121.0311},{"date":"2025-07-18","close":121.7272},{"date":"2025-07-21","close":121.8722},{"date":"2025-07-22","close":121.9786},{"date":"2025-07-23","close":123.6126},{"date":"2025-07-24","close":120.1996},{"date":"2025-07-25","close":120.828},{"date":"2025-07-28","close":123.4579},{"date":"2025-07-29","close":123.5075},{"date":"2025-07-30","close":119.6506},{"date":"2025-07-31","close":118.8619},{"date":"2025-08-01","close":115.0338},{"date":"2025-08-04","close":116.8228},{"date":"2025-08-05","close":117.4095},{"date":"2025-08-06","close":115.2647},{"date":"2025-08-07","close":114.7453},{"date":"2025-08-08","close":114.5818},{"date":"2025-08-11","close":113.8508},{"date":"2025-08-12","close":115.457},{"date":"2025-08-13","close":117.9001},{"date":"2025-08-14","close":118.0443},{"date":"2025-08-15","close":118.8907},{"date":"2025-08-18","close":118.1501},{"date":"2025-08-19","close":118.6599},{"date":"2025-08-20","close":120.0197},{"date":"2025-08-21","close":120.8744},{"date":"2025-08-22","close":126.2067},{"date":"2025-08-25","close":125.7987},{"date":"2025-08-26","close":126.1581},{"date":"2025-08-27","close":128.8097},{"date":"2025-08-28","close":129.0136},{"date":"2025-08-29","close":129.7421},{"date":"2025-09-02","close":129.9946},{"date":"2025-09-03","close":126.7797},{"date":"2025-09-04","close":127.7995},{"date":"2025-09-05","close":127.7704},{"date":"2025-09-08","close":126.4689},{"date":"2025-09-09","close":128.4891},{"date":"2025-09-10","close":127.6441},{"date":"2025-09-11","close":128.7125},{"date":"2025-09-12","close":127.0225},{"date":"2025-09-15","close":127.411},{"date":"2025-09-16","close":129.2176},{"date":"2025-09-17","close":129.3147},{"date":"2025-09-18","close":127.5761},{"date":"2025-09-19","close":125.993},{"date":"2025-09-22","close":125.8473},{"date":"2025-09-23","close":128.4794},{"date":"2025-09-24","close":132.6656},{"date":"2025-09-25","close":135.0841},{"date":"2025-09-26","close":135.4531},{"date":"2025-09-29","close":133.6174},{"date":"2025-09-30","close":132.112},{"date":"2025-10-01","close":130.7231},{"date":"2025-10-02","close":131.063},{"date":"2025-10-03","close":129.1885},{"date":"2025-10-06","close":129.101},{"date":"2025-10-07","close":128.5668},{"date":"2025-10-08","close":127.5276},{"date":"2025-10-09","close":127.3236},{"date":"2025-10-10","close":123.118},{"date":"2025-10-13","close":126.061},{"date":"2025-10-14","close":127.0808},{"date":"2025-10-15","close":125.8473},{"date":"2025-10-16","close":124.6721},{"date":"2025-10-17","close":125.5559},{"date":"2025-10-20","close":126.5952},{"date":"2025-10-21","close":124.9052},{"date":"2025-10-22","close":127.6247},{"date":"2025-10-23","close":131.908},{"date":"2025-10-24","close":131.1019},{"date":"2025-10-27","close":131.5292},{"date":"2025-10-28","close":129.8198},{"date":"2025-10-29","close":134.0351},{"date":"2025-10-30","close":133.1318},{"date":"2025-10-31","close":132.2285},{"date":"2025-11-03","close":133.9574},{"date":"2025-11-04","close":131.8497},{"date":"2025-11-05","close":132.0246},{"date":"2025-11-06","close":134.2293},{"date":"2025-11-07","close":133.9865},{"date":"2025-11-10","close":134.6664},{"date":"2025-11-11","close":136.8032},{"date":"2025-11-12","close":134.0545},{"date":"2025-11-13","close":135.492},{"date":"2025-11-14","close":138.231},{"date":"2025-11-17","close":133.8894},{"date":"2025-11-18","close":135.6138},{"date":"2025-11-19","close":131.773},{"date":"2025-11-20","close":129.3235},{"date":"2025-11-21","close":131.0186},{"date":"2025-11-24","close":130.5091},{"date":"2025-11-25","close":131.4203},{"date":"2025-11-26","close":132.2335},{"date":"2025-11-28","close":134.1931},{"date":"2025-12-01","close":136.9366},{"date":"2025-12-02","close":134.7908},{"date":"2025-12-03","close":137.0247},{"date":"2025-12-04","close":136.6034},{"date":"2025-12-05","close":136.5446},{"date":"2025-12-08","close":136.2507},{"date":"2025-12-09","close":137.0541},{"date":"2025-12-10","close":140.9047},{"date":"2025-12-11","close":140.5324},{"date":"2025-12-12","close":138.5826},{"date":"2025-12-15","close":138.6512},{"date":"2025-12-16","close":129.1178},{"date":"2025-12-17","close":129.3235},{"date":"2025-12-18","close":126.5213},{"date":"2025-12-19","close":126.2862},{"date":"2025-12-22","close":126.3841},{"date":"2025-12-23","close":126.5115},{"date":"2025-12-24","close":125.8159},{"date":"2025-12-26","close":125.1692},{"date":"2025-12-29","close":125.9922},{"date":"2025-12-30","close":126.9426},{"date":"2025-12-31","close":126.4331},{"date":"2026-01-02","close":127.9322},{"date":"2026-01-05","close":137.1521},{"date":"2026-01-06","close":133.8894},{"date":"2026-01-07","close":135.0945},{"date":"2026-01-08","close":141.3065},{"date":"2026-01-09","close":139.2881},{"date":"2026-01-12","close":136.0449},{"date":"2026-01-13","close":134.9182},{"date":"2026-01-14","close":138.5336},{"date":"2026-01-15","close":137.1815},{"date":"2026-01-16","close":135.4865},{"date":"2026-01-20","close":135.6726},{"date":"2026-01-21","close":138.7786},{"date":"2026-01-22","close":139.0627},{"date":"2026-01-23","close":138.6806},{"date":"2026-01-26","close":137.5538},{"date":"2026-01-27","close":137.1815},{"date":"2026-01-28","close":139.2097},{"date":"2026-01-29","close":141.1693},{"date":"2026-01-30","close":140.6598},{"date":"2026-02-02","close":139.3665},{"date":"2026-02-03","close":145.0983},{"date":"2026-02-04","close":151.5649},{"date":"2026-02-05","close":151.3102},{"date":"2026-02-06","close":154.6121},{"date":"2026-02-09","close":154.3182},{"date":"2026-02-10","close":154.132},{"date":"2026-02-11","close":158.2374},{"date":"2026-02-12","close":153.1032},{"date":"2026-02-13","close":156.5423},{"date":"2026-02-17","close":154.9648},{"date":"2026-02-18","close":154.2202},{"date":"2026-02-19","close":152.2704},{"date":"2026-02-20","close":152.6035},{"date":"2026-02-23","close":152.9661},{"date":"2026-02-24","close":152.482},{"date":"2026-02-25","close":150.0618},{"date":"2026-02-26","close":150.6051},{"date":"2026-02-27","close":152.4524},{"date":"2026-03-02","close":158.2312},{"date":"2026-03-03","close":157.8361},{"date":"2026-03-04","close":162.716},{"date":"2026-03-05","close":164.4151},{"date":"2026-03-06","close":163.9409},{"date":"2026-03-09","close":161.0169},{"date":"2026-03-10","close":160.523},{"date":"2026-03-11","close":167.4378},{"date":"2026-03-12","close":171.972},{"date":"2026-03-13","close":170.6384},{"date":"2026-03-16","close":171.3694},{"date":"2026-03-17","close":170.6088},{"date":"2026-03-18","close":170.6384},{"date":"2026-03-19","close":176.1703},{"date":"2026-03-20","close":173.3352},{"date":"2026-03-23","close":174.6095},{"date":"2026-03-24","close":181.88},{"date":"2026-03-25","close":179.0844},{"date":"2026-03-26","close":181.7713},{"date":"2026-03-27","close":185.9893},{"date":"2026-03-30","close":182.5616},{"date":"2026-03-31","close":179.9636},{"date":"2026-04-01","close":173.5031},{"date":"2026-04-02","close":174.0662},{"date":"2026-04-06","close":175.1726},{"date":"2026-04-07","close":172.5746},{"date":"2026-04-08","close":165.9561},{"date":"2026-04-09","close":159.1104},{"date":"2026-04-10","close":157.3125},{"date":"2026-04-13","close":158.4485},{"date":"2026-04-14","close":156.8285},{"date":"2026-04-15","close":159.4759},{"date":"2026-04-16","close":161.3429},{"date":"2026-04-17","close":154.4676},{"date":"2026-04-20","close":153.8551},{"date":"2026-04-21","close":157.4409},{"date":"2026-04-22","close":158.6955},{"date":"2026-04-23","close":157.5891},{"date":"2026-04-24","close":160.8687},{"date":"2026-04-27","close":162.1035},{"date":"2026-04-28","close":163.121},{"date":"2026-04-29","close":171.3793},{"date":"2026-04-30","close":176.9704},{"date":"2026-05-01","close":174.0464},{"date":"2026-05-04","close":176.2987},{"date":"2026-05-05","close":178.0669},{"date":"2026-05-06","close":169.6308},{"date":"2026-05-07","close":166.2623},{"date":"2026-05-08","close":169.4728},{"date":"2026-05-11","close":173.2265},{"date":"2026-05-12","close":173.2957},{"date":"2026-05-13","close":169.7296},{"date":"2026-05-14","close":169.4234},{"date":"2026-05-15","close":174.0563},{"date":"2026-05-18","close":178.8671},{"date":"2026-05-19","close":181.4337},{"date":"2026-05-20","close":178.4094},{"date":"2026-05-21","close":173.1469},{"date":"2026-05-22","close":176.768},{"date":"2026-05-26","close":172.9778},{"date":"2026-05-27","close":173.7239},{"date":"2026-05-28","close":175.7931},{"date":"2026-05-29","close":174.9674},{"date":"2026-06-01","close":179.3048},{"date":"2026-06-02","close":181.6127},{"date":"2026-06-03","close":183.7217},{"date":"2026-06-04","close":183.1845},{"date":"2026-06-05","close":182.13},{"date":"2026-06-08","close":182.4683},{"date":"2026-06-09","close":178.0712},{"date":"2026-06-10","close":180.7771},{"date":"2026-06-11","close":177.1759},{"date":"2026-06-12","close":178.5189},{"date":"2026-06-15","close":172.361},{"date":"2026-06-16","close":171.1075},{"date":"2026-06-17","close":166.3026},{"date":"2026-06-18","close":165.2779},{"date":"2026-06-22","close":167.5362},{"date":"2026-06-23","close":169.4561},{"date":"2026-06-24","close":167.765},{"date":"2026-06-25","close":170.8688},{"date":"2026-06-26","close":170.7593},{"date":"2026-06-29","close":173.1469},{"date":"2026-06-30","close":168.1728},{"date":"2026-07-01","close":173.5946},{"date":"2026-07-02","close":175.5046},{"date":"2026-07-06","close":176.4099},{"date":"2026-07-07","close":177.912},{"date":"2026-07-08","close":186.8355},{"date":"2026-07-09","close":188.8351},{"date":"2026-07-10","close":187.3826},{"date":"2026-07-13","close":197.2611},{"date":"2026-07-14","close":200.4047},{"date":"2026-07-15","close":195.1422},{"date":"2026-07-16","close":200.2754},{"date":"2026-07-17","close":205.7867},{"date":"2026-07-20","close":207.7166},{"date":"2026-07-21","close":211.1686},{"date":"2026-07-22","close":210.313},{"date":"2026-07-23","close":205.906},{"date":"2026-07-24","close":205.6971},{"date":"2026-07-27","close":206.7417},{"date":"2026-07-28","close":204.7819},{"date":"2026-07-29","close":205.7369},{"date":"2026-07-30","close":209.5072},{"date":"2026-07-31","close":210.5816},{"date":"2026-08-03","close":205.1201},{"date":"2026-08-04","close":204.8217},{"date":"2026-08-05","close":201.499},{"date":"2026-08-06","close":204.4536},{"date":"2026-08-07","close":202.852},{"date":"2026-08-10","close":214.4017},{"date":"2026-08-11","close":223.1959},{"date":"2026-08-12","close":224.4095},{"date":"2026-08-13","close":231.403},{"date":"2026-08-14","close":232.3979},{"date":"2026-08-17","close":239.3018},{"date":"2026-08-18","close":243.49},{"date":"2026-08-19","close":242.29},{"date":"2026-08-20","close":240.0},{"date":"2026-08-21","close":242.87},{"date":"2026-08-24","close":241.96},{"date":"2026-08-25","close":236.9},{"date":"2026-08-26","close":242.23},{"date":"2026-08-27","close":239.81},{"date":"2026-08-28","close":244.01},{"date":"2026-08-31","close":246.58},{"date":"2026-09-01","close":252.02},{"date":"2026-09-02","close":256.09},{"date":"2026-09-03","close":254.66},{"date":"2026-09-04","close":255.09},{"date":"2026-09-08","close":259.14},{"date":"2026-09-09","close":260.78},{"date":"2026-09-10","close":258.51},{"date":"2026-09-11","close":259.47},{"date":"2026-09-14","close":257.06},{"date":"2026-09-15","close":264.93},{"date":"2026-09-16","close":264.63},{"date":"2026-09-17","close":274.21},{"date":"2026-09-18","close":273.13},{"date":"2026-09-21","close":261.75},{"date":"2026-09-22","close":256.78},{"date":"2026-09-23","close":256.48},{"date":"2026-09-24","close":255.87},{"date":"2026-09-25","close":255.75},{"date":"2026-09-28","close":253.55},{"date":"2026-09-29","close":252.25},{"date":"2026-09-30","close":255.31},{"date":"2026-10-01","close":264.23},{"date":"2026-10-02","close":264.58},{"date":"2026-10-05","close":269.72},{"date":"2026-10-06","close":269.79},{"date":"2026-10-07","close":271.62},{"date":"2026-10-08","close":281.6},{"date":"2026-10-09","close":278.18},{"date":"2026-10-12","close":281.47},{"date":"2026-10-13","close":292.73},{"date":"2026-10-14","close":297.29},{"date":"2026-10-15","close":289.2},{"date":"2026-10-16","close":293.17},{"date":"2026-10-19","close":290.55},{"date":"2026-10-20","close":291.03},{"date":"2026-10-21","close":290.07},{"date":"2026-10-22","close":284.53}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":284.63,"low_30d":248.51,"support":253.6,"high_30d":299.39,"change_1d":-1.9,"change_7d":-2.9,"change_30d":9.7,"resistance":294.3,"position_in_range":71.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.11,"per":10.52,"quarter":"2024-Q2"},{"pbr":1.07,"per":15.01,"quarter":"2024-Q3"},{"pbr":0.98,"per":20.89,"quarter":"2024-Q4"},{"pbr":1.08,"per":26.05,"quarter":"2025-Q1"},{"pbr":1.05,"per":27.45,"quarter":"2025-Q2"},{"pbr":1.22,"per":35.9,"quarter":"2025-Q3"},{"pbr":1.08,"per":11.73,"quarter":"2025-Q4"},{"pbr":1.57,"per":17.82,"quarter":"2026-Q1"},{"pbr":1.33,"per":9.69,"quarter":"2026-Q2"},{"pbr":2.25,"per":16.39,"quarter":"현재"}],"timeline":[{"close":131.7081,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":123.6602,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":108.1283,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":118.2479,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":115.3459,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":132.112,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":126.4331,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":179.9636,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":168.1728,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.17,"pbr_5y_low":0.98,"per_5y_avg":19.45,"per_5y_low":9.69,"current_pbr":2.25,"current_per":16.39,"pbr_5y_high":1.57,"per_5y_high":35.9,"pbr_5y_median":1.08,"per_5y_median":17.82,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":44.4,"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 50% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas Refining & Marketing"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +49.7%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"PER 16.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 12.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":12.21,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.65,"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":0.59,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.11,"per":10.52,"close":131.7081,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.07,"per":15.01,"close":123.6602,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.98,"per":20.89,"close":108.1283,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.08,"per":26.05,"close":118.2479,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.05,"per":27.45,"close":115.3459,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.22,"per":35.9,"close":132.112,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.08,"per":11.73,"close":126.4331,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.57,"per":17.82,"close":179.9636,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.33,"per":9.69,"close":168.1728,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.4배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"12.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":9.41,"pbr":null,"per":null,"roa":0.04702359124801369,"roe":0.12210372627436043,"revenue":51004000000.0,"market_cap":null,"net_income":3847000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14391028154654537,"total_assets":81810000000.0,"total_equity":31506000000.0,"profit_margin":0.07542545682691554,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4992000000.0,"operating_margin":0.0978746764959611},{"eps":0.5071548742021016,"pbr":null,"per":null,"roa":0.002461823890395319,"roe":0.007256029164329781,"revenue":34076000000.0,"market_cap":null,"net_income":207000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10637985679070314,"total_assets":84084000000.0,"total_equity":28528000000.0,"profit_margin":0.006074656649841531,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2854000000.0,"operating_margin":0.08375396173259772},{"eps":7.119768427204383,"pbr":null,"per":null,"roa":0.03944082519001086,"roe":0.09988657065273433,"revenue":34015000000.0,"market_cap":null,"net_income":2906000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06291342054975746,"total_assets":73680000000.0,"total_equity":29093000000.0,"profit_margin":0.0854328972512127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1498000000.0,"operating_margin":0.04403939438483022},{"eps":0.3252497000082846,"pbr":null,"per":null,"roa":0.0017473330180251196,"roe":0.004941115280306127,"revenue":34505000000.0,"market_cap":null,"net_income":133000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05547022170699899,"total_assets":76116000000.0,"total_equity":26917000000.0,"profit_margin":0.00385451383857412,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":901000000.0,"operating_margin":0.02611215765831039},{"eps":2.144691630881696,"pbr":null,"per":null,"roa":0.011548286850491165,"roe":0.0319013495325743,"revenue":33174000000.0,"market_cap":null,"net_income":877000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.05682160728281184,"total_assets":75942000000.0,"total_equity":27491000000.0,"profit_margin":0.026436365828661,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1085000000.0,"operating_margin":0.03270633628745403},{"eps":1.1909519090528917,"pbr":null,"per":null,"roa":0.0067791419582950525,"roe":0.01785648810178565,"revenue":30495000000.0,"market_cap":null,"net_income":487000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.019216264961469092,"total_assets":71838000000.0,"total_equity":27273000000.0,"profit_margin":0.015969831119855712,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-166000000.0,"operating_margin":-0.00544351533038203},{"eps":0.01956389172982163,"pbr":null,"per":null,"roa":0.00011022016477914634,"roe":0.0002918855808523059,"revenue":33714000000.0,"market_cap":null,"net_income":8000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.018152696209289908,"total_assets":72582000000.0,"total_equity":27408000000.0,"profit_margin":0.00023729014652666548,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":39000000.0,"operating_margin":0.0011567894643174943},{"eps":0.8461383173147855,"pbr":null,"per":null,"roa":0.00460841768779968,"roe":0.01204651486665274,"revenue":35291000000.0,"market_cap":null,"net_income":346000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.023037034938086197,"total_assets":75080000000.0,"total_equity":28722000000.0,"profit_margin":0.009804199370944433,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-434000000.0,"operating_margin":-0.012297752968178855},{"eps":2.4821687632211193,"pbr":null,"per":null,"roa":0.013364935150437816,"roe":0.0344593447631981,"revenue":38100000000.0,"market_cap":null,"net_income":1015000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.03989501312335958,"total_assets":75945000000.0,"total_equity":29455000000.0,"profit_margin":0.02664041994750656,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":919000000.0,"operating_margin":0.024120734908136484},{"eps":1.8292238767383224,"pbr":null,"per":null,"roa":0.009790704066807158,"roe":0.02516315683240261,"revenue":36013000000.0,"market_cap":null,"net_income":748000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.053258545525227,"total_assets":76399000000.0,"total_equity":29726000000.0,"profit_margin":0.02077027739982784,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1196000000.0,"operating_margin":0.03321022963929692},{"eps":3.0813129474469068,"pbr":null,"per":null,"roa":0.016688520681845273,"roe":0.04119935912108034,"revenue":38054000000.0,"market_cap":null,"net_income":1260000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.052556892836495506,"total_assets":75501000000.0,"total_equity":30583000000.0,"profit_margin":0.03311084248699217,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1237000000.0,"operating_margin":0.03250643821937247},{"eps":5.128185119679495,"pbr":null,"per":null,"roa":0.026958578664541176,"roe":0.06803802602121929,"revenue":39982000000.0,"market_cap":null,"net_income":2097000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10054524536041219,"total_assets":77786000000.0,"total_equity":30821000000.0,"profit_margin":0.05244860187084188,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3235000000.0,"operating_margin":0.08091141013456055}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12.5209,"per":10.52,"date":"2024-06","close":131.71,"source":"reported"},{"eps":12.5209,"per":10.84,"date":"2024-07","close":135.73,"source":"reported"},{"eps":12.5209,"per":10.54,"date":"2024-08","close":132.0,"source":"reported"},{"eps":8.2388,"per":15.01,"date":"2024-09","close":123.66,"source":"reported"},{"eps":8.2388,"per":13.91,"date":"2024-10","close":114.6,"source":"reported"},{"eps":8.2388,"per":15.43,"date":"2024-11","close":127.16,"source":"reported"},{"eps":5.1771,"per":20.89,"date":"2024-12","close":108.13,"source":"reported"},{"eps":5.1771,"per":21.61,"date":"2025-01","close":111.87,"source":"reported"},{"eps":5.1771,"per":23.99,"date":"2025-02","close":124.19,"source":"reported"},{"eps":4.5388,"per":26.05,"date":"2025-03","close":118.25,"source":"reported"},{"eps":4.5388,"per":21.96,"date":"2025-04","close":99.65,"source":"reported"},{"eps":4.5388,"per":24.17,"date":"2025-05","close":109.72,"source":"reported"},{"eps":4.2013,"per":27.45,"date":"2025-06","close":115.35,"source":"reported"},{"eps":4.2013,"per":28.29,"date":"2025-07","close":118.86,"source":"reported"},{"eps":4.2013,"per":30.88,"date":"2025-08","close":129.74,"source":"reported"},{"eps":3.6805,"per":35.9,"date":"2025-09","close":132.11,"source":"reported"},{"eps":3.6805,"per":35.93,"date":"2025-10","close":132.23,"source":"reported"},{"eps":3.6805,"per":36.46,"date":"2025-11","close":134.19,"source":"reported"},{"eps":10.7807,"per":11.73,"date":"2025-12","close":126.43,"source":"reported"},{"eps":10.7807,"per":13.05,"date":"2026-01","close":140.66,"source":"reported"},{"eps":10.7807,"per":14.14,"date":"2026-02","close":152.45,"source":"reported"},{"eps":10.0969,"per":17.82,"date":"2026-03","close":179.96,"source":"reported"},{"eps":10.0969,"per":17.53,"date":"2026-04","close":176.97,"source":"reported"},{"eps":10.0969,"per":17.33,"date":"2026-05","close":174.97,"source":"reported"},{"eps":17.3622,"per":9.69,"date":"2026-06","close":168.17,"source":"reported"},{"eps":17.3622,"per":12.13,"date":"2026-07","close":210.58,"source":"reported"},{"eps":17.3622,"per":14.2,"date":"2026-08","close":246.58,"source":"reported"},{"eps":17.3622,"per":14.7,"date":"2026-09","close":255.31,"source":"reported"},{"eps":17.3622,"per":16.39,"date":"2026-10","close":284.53,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.6,"std":7.99,"count":29,"current":16.39,"lower_1sd":11.62,"upper_1sd":27.59},"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":"Phillips 66","phase":"above-fold","symbol_resolved":true}