{"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":"2026-10-23T10:03:56.578702+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.4,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":45.8,"direction":"higher_better","percentile":85}],"summary":"매출 +8.4%","percentile":75},"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":57.0,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.2,"direction":"higher_better","percentile":49}],"summary":"RSI 57","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":20.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 20.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.77,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":5.32,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 5.3x","percentile":37}},"signals":[],"summary":"Targa Resources Corp.(TRGP)은 Energy 섹터 US 시장 종목입니다, 시가총액 621.46억. 현재가 $289.53, 전일 대비 -2.1%, 30일 -0.2%. PER 25.9배 / ROE 20.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.66%","value_pct":1.66},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":42.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":5.32,"direction":"lower_better","percentile":null}],"summary":"배당성향 43%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.66},"catalysts":["ROE 20.9% (20% 이상)","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":2.208170876851682,"grade":"B","trend":"상승","atr_14":7.822857142857146,"rsi_14":56.9715410775013,"sma_20":285.7455,"sma_60":284.0458333333333,"comment":"상승 추세, RSI 57","analysis":"RSI(14) 57.0로 중립 구간입니다. MACD(2.21)가 시그널선(1.51)을 상회합니다(골든크로스). 현재가가 SMA20(286)과 SMA60(284) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 272~300 (현재 위치 63%).","bb_lower":271.61976253252595,"bb_upper":299.87123746747403,"macd_signal":1.5067652837783219},"change_pct":-2.05,"chart_data":[{"date":"2024-10-23","open":157.64,"high":160.69,"low":157.64,"close":159.17,"volume":2730851,"rsi_14":70.53,"sma_20":158.75,"sma_60":148.9,"sma_120":136.39},{"date":"2024-10-24","open":159.89,"high":162.77,"low":159.36,"close":161.79,"volume":1856530,"rsi_14":70.78,"sma_20":159.86,"sma_60":149.45,"sma_120":136.86},{"date":"2024-10-25","open":163.03,"high":163.08,"low":155.88,"close":159.28,"volume":2454740,"rsi_14":64.1,"sma_20":160.82,"sma_60":149.95,"sma_120":137.3},{"date":"2024-10-28","open":156.39,"high":158.28,"low":155.82,"close":158.09,"volume":1990143,"rsi_14":61.1,"sma_20":161.66,"sma_60":150.52,"sma_120":137.74},{"date":"2024-10-29","open":157.97,"high":158.37,"low":156.59,"close":157.79,"volume":835771,"rsi_14":52.09,"sma_20":162.35,"sma_60":151.13,"sma_120":138.17},{"date":"2024-10-30","open":157.72,"high":160.88,"low":157.62,"close":159.92,"volume":1438626,"rsi_14":58.06,"sma_20":163.02,"sma_60":151.71,"sma_120":138.61},{"date":"2024-10-31","open":160.08,"high":162.24,"low":159.71,"close":160.97,"volume":1257610,"rsi_14":52.65,"sma_20":163.59,"sma_60":152.27,"sma_120":139.06},{"date":"2024-11-01","open":162.3,"high":162.52,"low":158.46,"close":159.34,"volume":1257957,"rsi_14":47.03,"sma_20":163.95,"sma_60":152.75,"sma_120":139.5},{"date":"2024-11-04","open":159.62,"high":163.21,"low":159.62,"close":163.13,"volume":1111894,"rsi_14":66.27,"sma_20":164.51,"sma_60":153.31,"sma_120":139.95},{"date":"2024-11-05","open":162.42,"high":172.18,"low":161.53,"close":171.03,"volume":2921699,"rsi_14":74.64,"sma_20":165.47,"sma_60":153.97,"sma_120":140.47},{"date":"2024-11-06","open":176.69,"high":182.81,"low":175.64,"close":179.36,"volume":2885554,"rsi_14":81.82,"sma_20":166.6,"sma_60":154.8,"sma_120":141.05},{"date":"2024-11-07","open":178.65,"high":181.46,"low":177.01,"close":181.05,"volume":1224161,"rsi_14":82.25,"sma_20":167.86,"sma_60":155.59,"sma_120":141.63},{"date":"2024-11-08","open":182.1,"high":185.71,"low":181.7,"close":185.38,"volume":2372731,"rsi_14":86.16,"sma_20":169.19,"sma_60":156.41,"sma_120":142.26},{"date":"2024-11-11","open":186.84,"high":189.54,"low":185.59,"close":187.96,"volume":1231867,"rsi_14":85.92,"sma_20":170.6,"sma_60":157.29,"sma_120":142.9},{"date":"2024-11-12","open":189.84,"high":190.06,"low":186.02,"close":187.33,"volume":1123251,"rsi_14":84.33,"sma_20":172.22,"sma_60":158.12,"sma_120":143.56},{"date":"2024-11-13","open":187.32,"high":187.81,"low":184.86,"close":186.07,"volume":1469775,"rsi_14":80.5,"sma_20":173.74,"sma_60":158.98,"sma_120":144.22},{"date":"2024-11-14","open":185.31,"high":185.55,"low":181.77,"close":184.69,"volume":1536681,"rsi_14":82.94,"sma_20":175.22,"sma_60":159.8,"sma_120":144.86},{"date":"2024-11-15","open":183.56,"high":189.17,"low":183.19,"close":189.0,"volume":1376500,"rsi_14":87.2,"sma_20":176.89,"sma_60":160.68,"sma_120":145.53},{"date":"2024-11-18","open":190.8,"high":192.58,"low":188.96,"close":191.86,"volume":1758488,"rsi_14":88.65,"sma_20":178.75,"sma_60":161.6,"sma_120":146.24},{"date":"2024-11-19","open":190.3,"high":196.36,"low":190.04,"close":196.26,"volume":2402650,"rsi_14":89.21,"sma_20":180.68,"sma_60":162.57,"sma_120":146.96},{"date":"2024-11-20","open":197.46,"high":197.84,"low":193.98,"close":195.56,"volume":1370639,"rsi_14":87.77,"sma_20":182.53,"sma_60":163.53,"sma_120":147.67},{"date":"2024-11-21","open":197.64,"high":200.68,"low":195.56,"close":200.23,"volume":1175548,"rsi_14":91.87,"sma_20":184.48,"sma_60":164.58,"sma_120":148.43},{"date":"2024-11-22","open":200.77,"high":202.34,"low":199.11,"close":199.87,"volume":1267090,"rsi_14":90.45,"sma_20":186.55,"sma_60":165.6,"sma_120":149.18},{"date":"2024-11-25","open":201.44,"high":201.51,"low":192.57,"close":193.84,"volume":3926880,"rsi_14":76.2,"sma_20":188.37,"sma_60":166.5,"sma_120":149.87},{"date":"2024-11-26","open":194.45,"high":196.18,"low":193.6,"close":196.11,"volume":1733799,"rsi_14":72.34,"sma_20":190.32,"sma_60":167.4,"sma_120":150.58},{"date":"2024-11-27","open":196.59,"high":197.2,"low":194.0,"close":194.16,"volume":1506355,"rsi_14":67.37,"sma_20":192.05,"sma_60":168.3,"sma_120":151.28},{"date":"2024-11-29","open":195.96,"high":198.09,"low":194.76,"close":196.97,"volume":826795,"rsi_14":66.0,"sma_20":193.92,"sma_60":169.21,"sma_120":151.98},{"date":"2024-12-02","open":197.12,"high":197.3,"low":186.19,"close":187.56,"volume":2137585,"rsi_14":49.53,"sma_20":195.39,"sma_60":170.01,"sma_120":152.59},{"date":"2024-12-03","open":188.52,"high":191.13,"low":187.62,"close":190.05,"volume":1474785,"rsi_14":53.03,"sma_20":196.78,"sma_60":170.89,"sma_120":153.22},{"date":"2024-12-04","open":189.59,"high":190.81,"low":186.35,"close":188.43,"volume":1490009,"rsi_14":52.61,"sma_20":197.68,"sma_60":171.75,"sma_120":153.85},{"date":"2024-12-05","open":188.79,"high":192.29,"low":188.37,"close":191.21,"volume":1263607,"rsi_14":56.98,"sma_20":198.3,"sma_60":172.64,"sma_120":154.51},{"date":"2024-12-06","open":190.52,"high":190.87,"low":185.58,"close":187.36,"volume":1497397,"rsi_14":48.23,"sma_20":198.63,"sma_60":173.43,"sma_120":155.12},{"date":"2024-12-09","open":188.04,"high":188.73,"low":179.72,"close":180.22,"volume":2305023,"rsi_14":38.48,"sma_20":198.36,"sma_60":174.08,"sma_120":155.65},{"date":"2024-12-10","open":181.11,"high":182.25,"low":178.11,"close":178.69,"volume":1489494,"rsi_14":31.54,"sma_20":197.88,"sma_60":174.66,"sma_120":156.14},{"date":"2024-12-11","open":180.58,"high":180.58,"low":177.16,"close":179.59,"volume":1707581,"rsi_14":33.31,"sma_20":197.48,"sma_60":175.23,"sma_120":156.65},{"date":"2024-12-12","open":180.08,"high":180.73,"low":178.32,"close":178.91,"volume":1222809,"rsi_14":25.67,"sma_20":197.1,"sma_60":175.79,"sma_120":157.12},{"date":"2024-12-13","open":179.2,"high":180.59,"low":177.37,"close":177.99,"volume":996896,"rsi_14":25.35,"sma_20":196.76,"sma_60":176.33,"sma_120":157.58},{"date":"2024-12-16","open":177.92,"high":178.48,"low":175.3,"close":176.82,"volume":2537444,"rsi_14":28.46,"sma_20":196.13,"sma_60":176.84,"sma_120":158.04},{"date":"2024-12-17","open":174.77,"high":175.31,"low":171.47,"close":174.71,"volume":2433624,"rsi_14":22.83,"sma_20":195.24,"sma_60":177.26,"sma_120":158.48},{"date":"2024-12-18","open":174.25,"high":174.77,"low":165.54,"close":165.77,"volume":3150446,"rsi_14":19.38,"sma_20":193.65,"sma_60":177.52,"sma_120":158.84},{"date":"2024-12-19","open":168.15,"high":170.59,"low":165.04,"close":166.34,"volume":3305905,"rsi_14":15.29,"sma_20":192.14,"sma_60":177.81,"sma_120":159.19},{"date":"2024-12-20","open":165.52,"high":170.45,"low":165.37,"close":170.44,"volume":5128696,"rsi_14":27.96,"sma_20":190.59,"sma_60":178.31,"sma_120":159.57},{"date":"2024-12-23","open":170.0,"high":172.17,"low":167.3,"close":171.97,"volume":1577970,"rsi_14":26.11,"sma_20":189.15,"sma_60":178.84,"sma_120":159.94},{"date":"2024-12-24","open":172.95,"high":174.67,"low":171.97,"close":174.23,"volume":675592,"rsi_14":31.56,"sma_20":188.13,"sma_60":179.38,"sma_120":160.34},{"date":"2024-12-26","open":174.05,"high":174.05,"low":170.76,"close":171.51,"volume":982261,"rsi_14":24.38,"sma_20":186.85,"sma_60":179.84,"sma_120":160.72},{"date":"2024-12-27","open":171.02,"high":171.9,"low":169.6,"close":170.99,"volume":1017183,"rsi_14":26.69,"sma_20":185.65,"sma_60":180.24,"sma_120":161.1},{"date":"2024-12-30","open":170.7,"high":172.4,"low":168.99,"close":171.38,"volume":1068699,"rsi_14":34.41,"sma_20":184.33,"sma_60":180.61,"sma_120":161.47},{"date":"2024-12-31","open":171.74,"high":173.01,"low":170.87,"close":172.09,"volume":1254830,"rsi_14":38.03,"sma_20":183.52,"sma_60":180.95,"sma_120":161.84},{"date":"2025-01-02","open":173.7,"high":176.72,"low":172.84,"close":176.49,"volume":1148081,"rsi_14":45.0,"sma_20":182.82,"sma_60":181.37,"sma_120":162.24},{"date":"2025-01-03","open":177.74,"high":180.87,"low":177.48,"close":179.49,"volume":1156208,"rsi_14":50.87,"sma_20":182.36,"sma_60":181.84,"sma_120":162.68},{"date":"2025-01-06","open":181.22,"high":181.22,"low":178.08,"close":179.48,"volume":1911379,"rsi_14":52.29,"sma_20":181.75,"sma_60":182.21,"sma_120":163.1},{"date":"2025-01-07","open":179.84,"high":182.43,"low":177.51,"close":181.08,"volume":1588578,"rsi_14":56.48,"sma_20":181.42,"sma_60":182.64,"sma_120":163.55},{"date":"2025-01-08","open":181.05,"high":185.17,"low":180.32,"close":185.09,"volume":1225605,"rsi_14":64.92,"sma_20":181.67,"sma_60":183.07,"sma_120":164.02},{"date":"2025-01-10","open":187.04,"high":189.75,"low":185.11,"close":186.36,"volume":1800609,"rsi_14":88.01,"sma_20":182.07,"sma_60":183.52,"sma_120":164.49},{"date":"2025-01-13","open":186.4,"high":191.08,"low":186.07,"close":190.38,"volume":1435844,"rsi_14":89.36,"sma_20":182.63,"sma_60":184.11,"sma_120":164.99},{"date":"2025-01-14","open":190.89,"high":196.38,"low":189.93,"close":194.15,"volume":1625353,"rsi_14":89.24,"sma_20":183.42,"sma_60":184.76,"sma_120":165.54},{"date":"2025-01-15","open":196.58,"high":198.43,"low":195.39,"close":198.12,"volume":1444795,"rsi_14":90.05,"sma_20":184.47,"sma_60":185.48,"sma_120":166.15},{"date":"2025-01-16","open":198.15,"high":205.33,"low":198.01,"close":205.31,"volume":1908884,"rsi_14":91.35,"sma_20":185.94,"sma_60":186.32,"sma_120":166.83},{"date":"2025-01-17","open":205.04,"high":209.23,"low":202.6,"close":207.98,"volume":1851610,"rsi_14":98.59,"sma_20":187.67,"sma_60":187.22,"sma_120":167.53},{"date":"2025-01-21","open":207.3,"high":209.54,"low":205.94,"close":209.42,"volume":2239403,"rsi_14":99.97,"sma_20":189.93,"sma_60":188.09,"sma_120":168.23},{"date":"2025-01-22","open":210.36,"high":210.67,"low":201.14,"close":203.69,"volume":1554582,"rsi_14":86.88,"sma_20":191.87,"sma_60":188.84,"sma_120":168.87},{"date":"2025-01-23","open":205.77,"high":206.09,"low":201.82,"close":203.8,"volume":1042743,"rsi_14":86.7,"sma_20":193.6,"sma_60":189.56,"sma_120":169.51},{"date":"2025-01-24","open":202.52,"high":205.54,"low":201.1,"close":201.56,"volume":1066086,"rsi_14":80.55,"sma_20":195.13,"sma_60":190.28,"sma_120":170.11},{"date":"2025-01-27","open":198.51,"high":198.57,"low":189.93,"close":192.09,"volume":2002424,"rsi_14":63.26,"sma_20":196.06,"sma_60":190.85,"sma_120":170.69},{"date":"2025-01-28","open":193.29,"high":195.98,"low":191.98,"close":195.11,"volume":1610878,"rsi_14":65.46,"sma_20":197.28,"sma_60":191.49,"sma_120":171.31},{"date":"2025-01-29","open":194.55,"high":200.03,"low":194.12,"close":195.58,"volume":925872,"rsi_14":64.68,"sma_20":198.56,"sma_60":192.09,"sma_120":171.9},{"date":"2025-01-30","open":197.84,"high":198.7,"low":195.92,"close":197.84,"volume":1022667,"rsi_14":63.38,"sma_20":199.93,"sma_60":192.73,"sma_120":172.5},{"date":"2025-01-31","open":199.03,"high":199.03,"low":189.8,"close":190.43,"volume":1722319,"rsi_14":53.1,"sma_20":200.85,"sma_60":193.25,"sma_120":173.0},{"date":"2025-02-03","open":189.17,"high":196.23,"low":188.77,"close":195.2,"volume":1432308,"rsi_14":53.72,"sma_20":201.78,"sma_60":193.79,"sma_120":173.55},{"date":"2025-02-04","open":193.66,"high":195.48,"low":191.3,"close":193.34,"volume":1129214,"rsi_14":48.58,"sma_20":202.46,"sma_60":194.17,"sma_120":174.07},{"date":"2025-02-05","open":195.04,"high":198.22,"low":194.16,"close":197.82,"volume":1160078,"rsi_14":49.05,"sma_20":203.38,"sma_60":194.47,"sma_120":174.64},{"date":"2025-02-06","open":199.22,"high":199.22,"low":189.66,"close":192.54,"volume":1280651,"rsi_14":37.02,"sma_20":203.93,"sma_60":194.66,"sma_120":175.13},{"date":"2025-02-07","open":193.22,"high":196.6,"low":191.44,"close":194.9,"volume":822034,"rsi_14":36.63,"sma_20":204.41,"sma_60":194.81,"sma_120":175.61},{"date":"2025-02-10","open":196.43,"high":201.78,"low":196.29,"close":199.3,"volume":1394146,"rsi_14":40.05,"sma_20":205.04,"sma_60":195.0,"sma_120":176.14},{"date":"2025-02-11","open":198.56,"high":198.56,"low":193.17,"close":196.59,"volume":1477042,"rsi_14":42.41,"sma_20":205.32,"sma_60":195.14,"sma_120":176.63},{"date":"2025-02-12","open":193.25,"high":197.55,"low":192.61,"close":194.1,"volume":1425794,"rsi_14":40.33,"sma_20":205.29,"sma_60":195.27,"sma_120":177.12},{"date":"2025-02-13","open":193.83,"high":198.49,"low":192.98,"close":197.8,"volume":1166166,"rsi_14":45.95,"sma_20":205.23,"sma_60":195.49,"sma_120":177.64},{"date":"2025-02-14","open":197.34,"high":200.48,"low":195.9,"close":198.71,"volume":1181743,"rsi_14":56.31,"sma_20":204.85,"sma_60":195.64,"sma_120":178.16},{"date":"2025-02-18","open":199.33,"high":203.0,"low":199.06,"close":202.67,"volume":1338430,"rsi_14":57.16,"sma_20":204.54,"sma_60":195.81,"sma_120":178.71},{"date":"2025-02-19","open":202.19,"high":205.01,"low":201.77,"close":203.48,"volume":1842754,"rsi_14":57.46,"sma_20":204.19,"sma_60":195.93,"sma_120":179.25},{"date":"2025-02-20","open":195.24,"high":199.15,"low":189.1,"close":198.08,"volume":2812380,"rsi_14":49.52,"sma_20":203.86,"sma_60":195.96,"sma_120":179.74},{"date":"2025-02-21","open":197.21,"high":198.01,"low":192.09,"close":193.88,"volume":2760258,"rsi_14":53.64,"sma_20":203.31,"sma_60":195.84,"sma_120":180.21},{"date":"2025-02-24","open":193.21,"high":198.51,"low":189.35,"close":192.05,"volume":1481765,"rsi_14":46.45,"sma_20":202.78,"sma_60":195.69,"sma_120":180.64},{"date":"2025-02-25","open":191.93,"high":191.93,"low":182.54,"close":188.61,"volume":2206733,"rsi_14":44.86,"sma_20":202.57,"sma_60":195.59,"sma_120":181.05},{"date":"2025-02-26","open":189.24,"high":193.48,"low":189.24,"close":192.14,"volume":1470818,"rsi_14":43.69,"sma_20":202.38,"sma_60":195.5,"sma_120":181.45},{"date":"2025-02-27","open":192.41,"high":193.23,"low":187.77,"close":189.21,"volume":1483227,"rsi_14":46.1,"sma_20":202.01,"sma_60":195.41,"sma_120":181.85},{"date":"2025-02-28","open":188.06,"high":197.36,"low":188.06,"close":195.19,"volume":3502888,"rsi_14":50.31,"sma_20":201.84,"sma_60":195.36,"sma_120":182.29},{"date":"2025-03-03","open":196.18,"high":198.96,"low":188.21,"close":189.35,"volume":1968671,"rsi_14":39.57,"sma_20":201.78,"sma_60":195.38,"sma_120":182.69},{"date":"2025-03-04","open":185.8,"high":188.08,"low":179.07,"close":183.86,"volume":2695092,"rsi_14":37.4,"sma_20":201.19,"sma_60":195.26,"sma_120":183.08},{"date":"2025-03-05","open":181.48,"high":182.66,"low":176.98,"close":180.76,"volume":2375763,"rsi_14":36.96,"sma_20":200.54,"sma_60":195.12,"sma_120":183.43},{"date":"2025-03-06","open":178.01,"high":180.52,"low":174.79,"close":176.09,"volume":1681983,"rsi_14":29.16,"sma_20":199.42,"sma_60":194.85,"sma_120":183.74},{"date":"2025-03-07","open":176.68,"high":178.6,"low":170.72,"close":176.02,"volume":2635125,"rsi_14":27.86,"sma_20":198.57,"sma_60":194.64,"sma_120":184.04},{"date":"2025-03-10","open":174.35,"high":176.28,"low":170.16,"close":172.67,"volume":2998639,"rsi_14":20.38,"sma_20":197.42,"sma_60":194.5,"sma_120":184.29},{"date":"2025-03-11","open":172.79,"high":177.85,"low":172.23,"close":175.33,"volume":2097680,"rsi_14":23.18,"sma_20":196.18,"sma_60":194.43,"sma_120":184.54},{"date":"2025-03-12","open":179.25,"high":182.84,"low":177.17,"close":180.99,"volume":1586672,"rsi_14":33.8,"sma_20":195.37,"sma_60":194.44,"sma_120":184.84},{"date":"2025-03-13","open":181.54,"high":182.55,"low":175.84,"close":176.94,"volume":1552913,"rsi_14":33.9,"sma_20":194.49,"sma_60":194.4,"sma_120":185.09},{"date":"2025-03-14","open":180.64,"high":185.16,"low":177.81,"close":184.14,"volume":1728525,"rsi_14":43.18,"sma_20":193.78,"sma_60":194.49,"sma_120":185.41},{"date":"2025-03-17","open":183.32,"high":191.33,"low":183.32,"close":190.24,"volume":1472541,"rsi_14":51.34,"sma_20":193.34,"sma_60":194.71,"sma_120":185.77},{"date":"2025-03-18","open":191.31,"high":191.85,"low":187.06,"close":187.98,"volume":1201909,"rsi_14":46.49,"sma_20":192.58,"sma_60":194.93,"sma_120":186.1},{"date":"2025-03-19","open":188.96,"high":193.52,"low":188.12,"close":192.52,"volume":1026084,"rsi_14":52.71,"sma_20":192.02,"sma_60":195.38,"sma_120":186.45},{"date":"2025-03-20","open":191.85,"high":193.4,"low":190.62,"close":193.06,"volume":1321139,"rsi_14":48.08,"sma_20":191.76,"sma_60":195.83,"sma_120":186.82},{"date":"2025-03-21","open":192.14,"high":192.5,"low":190.01,"close":191.01,"volume":2054811,"rsi_14":51.61,"sma_20":191.61,"sma_60":196.17,"sma_120":187.24},{"date":"2025-03-24","open":193.89,"high":199.08,"low":193.53,"close":198.33,"volume":1259542,"rsi_14":63.5,"sma_20":191.93,"sma_60":196.62,"sma_120":187.73},{"date":"2025-03-25","open":199.3,"high":201.37,"low":197.78,"close":198.92,"volume":1428310,"rsi_14":67.78,"sma_20":192.47,"sma_60":197.03,"sma_120":188.21},{"date":"2025-03-26","open":200.3,"high":201.19,"low":194.38,"close":195.5,"volume":1281337,"rsi_14":69.49,"sma_20":192.64,"sma_60":197.43,"sma_120":188.64},{"date":"2025-03-27","open":195.35,"high":195.68,"low":191.6,"close":192.57,"volume":1267514,"rsi_14":65.71,"sma_20":192.81,"sma_60":197.79,"sma_120":189.02},{"date":"2025-03-28","open":191.83,"high":193.16,"low":189.64,"close":191.42,"volume":1307042,"rsi_14":68.58,"sma_20":192.62,"sma_60":198.13,"sma_120":189.37},{"date":"2025-03-31","open":190.27,"high":195.02,"low":188.07,"close":193.98,"volume":1734801,"rsi_14":68.52,"sma_20":192.86,"sma_60":198.49,"sma_120":189.72},{"date":"2025-04-01","open":191.85,"high":197.03,"low":189.74,"close":196.5,"volume":1476145,"rsi_14":66.43,"sma_20":193.51,"sma_60":198.83,"sma_120":190.1},{"date":"2025-04-02","open":193.55,"high":199.42,"low":192.67,"close":199.06,"volume":972382,"rsi_14":74.19,"sma_20":194.46,"sma_60":199.15,"sma_120":190.49},{"date":"2025-04-03","open":186.5,"high":189.98,"low":174.18,"close":174.87,"volume":4023423,"rsi_14":42.61,"sma_20":194.39,"sma_60":199.06,"sma_120":190.64},{"date":"2025-04-04","open":168.54,"high":169.23,"low":153.33,"close":155.97,"volume":7805936,"rsi_14":27.32,"sma_20":193.36,"sma_60":198.62,"sma_120":190.63},{"date":"2025-04-07","open":151.65,"high":167.55,"low":145.15,"close":159.93,"volume":4884688,"rsi_14":31.84,"sma_20":192.7,"sma_60":198.17,"sma_120":190.62},{"date":"2025-04-08","open":168.46,"high":169.34,"low":152.68,"close":155.37,"volume":3564138,"rsi_14":25.96,"sma_20":191.67,"sma_60":197.63,"sma_120":190.57},{"date":"2025-04-09","open":152.21,"high":170.68,"low":149.16,"close":168.03,"volume":5629074,"rsi_14":35.99,"sma_20":191.0,"sma_60":197.23,"sma_120":190.67},{"date":"2025-04-10","open":163.91,"high":164.07,"low":154.4,"close":157.17,"volume":3555470,"rsi_14":32.76,"sma_20":189.98,"sma_60":196.58,"sma_120":190.67},{"date":"2025-04-11","open":158.74,"high":159.2,"low":153.18,"close":158.27,"volume":2758749,"rsi_14":28.22,"sma_20":188.64,"sma_60":195.88,"sma_120":190.68},{"date":"2025-04-14","open":163.02,"high":163.02,"low":158.34,"close":159.4,"volume":2482392,"rsi_14":28.64,"sma_20":187.05,"sma_60":195.08,"sma_120":190.7},{"date":"2025-04-15","open":160.17,"high":165.69,"low":158.49,"close":162.6,"volume":1387392,"rsi_14":32.17,"sma_20":185.74,"sma_60":194.29,"sma_120":190.75},{"date":"2025-04-16","open":162.61,"high":168.94,"low":161.81,"close":167.09,"volume":2711423,"rsi_14":36.42,"sma_20":184.42,"sma_60":193.54,"sma_120":190.82},{"date":"2025-04-17","open":169.97,"high":172.9,"low":168.55,"close":168.92,"volume":1975797,"rsi_14":38.1,"sma_20":183.17,"sma_60":192.93,"sma_120":190.89},{"date":"2025-04-21","open":166.18,"high":166.67,"low":156.89,"close":159.21,"volume":2009160,"rsi_14":32.9,"sma_20":181.53,"sma_60":192.15,"sma_120":190.85},{"date":"2025-04-22","open":162.67,"high":166.89,"low":161.93,"close":165.37,"volume":1750893,"rsi_14":35.22,"sma_20":179.83,"sma_60":191.51,"sma_120":190.9},{"date":"2025-04-23","open":169.87,"high":172.51,"low":165.05,"close":166.77,"volume":2833758,"rsi_14":34.49,"sma_20":178.17,"sma_60":191.07,"sma_120":190.96},{"date":"2025-04-24","open":167.05,"high":172.83,"low":166.78,"close":171.27,"volume":1330729,"rsi_14":47.87,"sma_20":176.92,"sma_60":190.64,"sma_120":191.06},{"date":"2025-04-25","open":170.11,"high":173.41,"low":169.68,"close":171.87,"volume":1591367,"rsi_14":62.02,"sma_20":175.85,"sma_60":190.22,"sma_120":191.16},{"date":"2025-04-28","open":172.46,"high":174.03,"low":170.58,"close":173.45,"volume":1363176,"rsi_14":60.6,"sma_20":174.92,"sma_60":189.79,"sma_120":191.26},{"date":"2025-04-29","open":171.25,"high":173.4,"low":169.48,"close":172.35,"volume":1810011,"rsi_14":64.07,"sma_20":173.8,"sma_60":189.48,"sma_120":191.37},{"date":"2025-04-30","open":167.28,"high":168.33,"low":163.33,"close":166.3,"volume":3170450,"rsi_14":47.56,"sma_20":172.19,"sma_60":188.97,"sma_120":191.38},{"date":"2025-05-01","open":164.45,"high":166.33,"low":156.23,"close":157.97,"volume":3153189,"rsi_14":49.92,"sma_20":170.02,"sma_60":188.34,"sma_120":191.25},{"date":"2025-05-02","open":159.45,"high":162.19,"low":155.34,"close":157.52,"volume":3157523,"rsi_14":48.41,"sma_20":169.08,"sma_60":187.63,"sma_120":191.05},{"date":"2025-05-05","open":155.36,"high":155.61,"low":150.58,"close":153.99,"volume":3276107,"rsi_14":44.17,"sma_20":168.93,"sma_60":186.95,"sma_120":190.81},{"date":"2025-05-06","open":153.24,"high":154.29,"low":150.3,"close":153.09,"volume":2927319,"rsi_14":39.92,"sma_20":168.53,"sma_60":186.22,"sma_120":190.52},{"date":"2025-05-07","open":154.0,"high":156.2,"low":152.66,"close":154.62,"volume":2235951,"rsi_14":36.25,"sma_20":168.45,"sma_60":185.43,"sma_120":190.21},{"date":"2025-05-08","open":155.69,"high":158.9,"low":153.99,"close":155.74,"volume":2755454,"rsi_14":35.3,"sma_20":167.77,"sma_60":184.71,"sma_120":189.93},{"date":"2025-05-09","open":156.7,"high":157.89,"low":154.23,"close":155.27,"volume":1653466,"rsi_14":43.75,"sma_20":167.63,"sma_60":184.03,"sma_120":189.65},{"date":"2025-05-12","open":161.64,"high":166.26,"low":159.4,"close":161.72,"volume":2520115,"rsi_14":44.13,"sma_20":167.76,"sma_60":183.39,"sma_120":189.44},{"date":"2025-05-13","open":162.31,"high":168.95,"low":162.31,"close":164.94,"volume":2111443,"rsi_14":46.61,"sma_20":168.0,"sma_60":182.8,"sma_120":189.22},{"date":"2025-05-14","open":164.31,"high":165.21,"low":162.74,"close":164.05,"volume":1810108,"rsi_14":39.0,"sma_20":168.02,"sma_60":182.11,"sma_120":188.96},{"date":"2025-05-15","open":160.38,"high":162.22,"low":159.8,"close":161.97,"volume":1905321,"rsi_14":35.96,"sma_20":167.71,"sma_60":181.38,"sma_120":188.65},{"date":"2025-05-16","open":162.21,"high":163.42,"low":159.66,"close":161.23,"volume":2084977,"rsi_14":32.57,"sma_20":167.27,"sma_60":180.73,"sma_120":188.35},{"date":"2025-05-19","open":159.01,"high":161.17,"low":158.61,"close":160.2,"volume":1202743,"rsi_14":32.64,"sma_20":167.27,"sma_60":180.14,"sma_120":187.99},{"date":"2025-05-20","open":161.1,"high":161.18,"low":157.19,"close":157.57,"volume":2133632,"rsi_14":36.93,"sma_20":166.82,"sma_60":179.53,"sma_120":187.61},{"date":"2025-05-21","open":157.04,"high":157.13,"low":154.73,"close":156.06,"volume":2399752,"rsi_14":46.39,"sma_20":166.22,"sma_60":178.95,"sma_120":187.27},{"date":"2025-05-22","open":155.38,"high":155.78,"low":152.97,"close":154.81,"volume":1340766,"rsi_14":45.06,"sma_20":165.33,"sma_60":178.29,"sma_120":186.9},{"date":"2025-05-23","open":153.42,"high":156.68,"low":153.42,"close":156.14,"volume":1475544,"rsi_14":54.27,"sma_20":164.47,"sma_60":177.71,"sma_120":186.56},{"date":"2025-05-27","open":157.97,"high":158.28,"low":155.78,"close":157.12,"volume":1510846,"rsi_14":57.98,"sma_20":163.58,"sma_60":177.04,"sma_120":186.2},{"date":"2025-05-28","open":158.07,"high":158.99,"low":154.73,"close":155.05,"volume":1287697,"rsi_14":50.85,"sma_20":162.64,"sma_60":176.43,"sma_120":185.91},{"date":"2025-05-29","open":154.42,"high":155.05,"low":151.96,"close":154.23,"volume":1663708,"rsi_14":47.02,"sma_20":162.02,"sma_60":175.91,"sma_120":185.59},{"date":"2025-05-30","open":153.23,"high":154.68,"low":151.27,"close":153.68,"volume":4020354,"rsi_14":46.9,"sma_20":161.8,"sma_60":175.43,"sma_120":185.27},{"date":"2025-06-02","open":157.74,"high":158.25,"low":153.9,"close":157.98,"volume":1815708,"rsi_14":42.01,"sma_20":161.83,"sma_60":175.1,"sma_120":184.97},{"date":"2025-06-03","open":158.37,"high":161.88,"low":157.62,"close":160.49,"volume":1979808,"rsi_14":40.2,"sma_20":162.16,"sma_60":174.82,"sma_120":184.73},{"date":"2025-06-04","open":159.71,"high":162.13,"low":154.38,"close":156.36,"volume":2487505,"rsi_14":35.17,"sma_20":162.33,"sma_60":174.52,"sma_120":184.51},{"date":"2025-06-05","open":157.29,"high":160.54,"low":155.74,"close":159.71,"volume":1903618,"rsi_14":45.85,"sma_20":162.59,"sma_60":174.24,"sma_120":184.33},{"date":"2025-06-06","open":161.48,"high":163.33,"low":160.75,"close":162.61,"volume":1921514,"rsi_14":52.34,"sma_20":162.94,"sma_60":173.9,"sma_120":184.17},{"date":"2025-06-09","open":163.57,"high":164.81,"low":158.35,"close":158.42,"volume":1921629,"rsi_14":47.26,"sma_20":163.1,"sma_60":173.57,"sma_120":183.98},{"date":"2025-06-10","open":159.41,"high":161.75,"low":159.03,"close":160.69,"volume":1589833,"rsi_14":54.84,"sma_20":163.05,"sma_60":173.15,"sma_120":183.82},{"date":"2025-06-11","open":163.42,"high":165.47,"low":162.15,"close":165.21,"volume":2018820,"rsi_14":63.02,"sma_20":163.07,"sma_60":172.7,"sma_120":183.71},{"date":"2025-06-12","open":163.51,"high":165.69,"low":163.08,"close":164.59,"volume":1457800,"rsi_14":64.16,"sma_20":163.09,"sma_60":172.28,"sma_120":183.61},{"date":"2025-06-13","open":169.24,"high":171.26,"low":166.41,"close":170.11,"volume":2706601,"rsi_14":68.03,"sma_20":163.51,"sma_60":171.88,"sma_120":183.63},{"date":"2025-06-16","open":168.92,"high":172.87,"low":165.92,"close":166.89,"volume":2265170,"rsi_14":61.92,"sma_20":163.8,"sma_60":171.41,"sma_120":183.62},{"date":"2025-06-17","open":168.2,"high":169.07,"low":165.07,"close":165.09,"volume":1296299,"rsi_14":62.32,"sma_20":164.05,"sma_60":170.95,"sma_120":183.56},{"date":"2025-06-18","open":165.65,"high":166.67,"low":163.32,"close":164.77,"volume":1677651,"rsi_14":63.11,"sma_20":164.42,"sma_60":170.36,"sma_120":183.49},{"date":"2025-06-20","open":164.91,"high":167.18,"low":164.91,"close":166.07,"volume":2211463,"rsi_14":65.12,"sma_20":164.94,"sma_60":169.78,"sma_120":183.4},{"date":"2025-06-23","open":167.49,"high":168.08,"low":159.73,"close":160.3,"volume":1891334,"rsi_14":52.73,"sma_20":165.22,"sma_60":169.15,"sma_120":183.29},{"date":"2025-06-24","open":159.24,"high":163.7,"low":157.64,"close":163.22,"volume":2041446,"rsi_14":53.18,"sma_20":165.58,"sma_60":168.63,"sma_120":183.21},{"date":"2025-06-25","open":163.89,"high":167.9,"low":161.7,"close":165.9,"volume":1980176,"rsi_14":61.53,"sma_20":166.03,"sma_60":168.18,"sma_120":183.15},{"date":"2025-06-26","open":166.15,"high":171.59,"low":165.87,"close":171.11,"volume":1494094,"rsi_14":63.18,"sma_20":166.86,"sma_60":167.77,"sma_120":183.13},{"date":"2025-06-27","open":170.49,"high":171.79,"low":168.43,"close":169.69,"volume":2892018,"rsi_14":58.48,"sma_20":167.65,"sma_60":167.29,"sma_120":183.06},{"date":"2025-06-30","open":169.82,"high":171.35,"low":168.45,"close":169.4,"volume":2119713,"rsi_14":64.49,"sma_20":168.46,"sma_60":166.76,"sma_120":182.96},{"date":"2025-07-01","open":170.01,"high":170.05,"low":165.38,"close":167.34,"volume":1830427,"rsi_14":58.84,"sma_20":168.94,"sma_60":166.62,"sma_120":182.84},{"date":"2025-07-02","open":168.64,"high":170.1,"low":165.42,"close":169.11,"volume":1318997,"rsi_14":55.58,"sma_20":169.39,"sma_60":166.83,"sma_120":182.72},{"date":"2025-07-03","open":169.6,"high":170.46,"low":168.11,"close":168.85,"volume":760692,"rsi_14":56.17,"sma_20":170.03,"sma_60":166.96,"sma_120":182.57},{"date":"2025-07-07","open":166.71,"high":168.07,"low":164.87,"close":167.82,"volume":1368677,"rsi_14":46.19,"sma_20":170.44,"sma_60":167.16,"sma_120":182.4},{"date":"2025-07-08","open":167.25,"high":170.24,"low":166.4,"close":169.71,"volume":1720039,"rsi_14":54.92,"sma_20":170.81,"sma_60":167.17,"sma_120":182.2},{"date":"2025-07-09","open":170.25,"high":170.25,"low":166.04,"close":166.1,"volume":1202148,"rsi_14":51.66,"sma_20":171.2,"sma_60":167.31,"sma_120":181.95},{"date":"2025-07-10","open":164.85,"high":166.51,"low":163.49,"close":166.15,"volume":1128171,"rsi_14":52.28,"sma_20":171.48,"sma_60":167.43,"sma_120":181.66},{"date":"2025-07-11","open":165.96,"high":167.94,"low":165.81,"close":167.28,"volume":801427,"rsi_14":52.01,"sma_20":171.59,"sma_60":167.55,"sma_120":181.32},{"date":"2025-07-14","open":166.83,"high":168.37,"low":165.87,"close":167.82,"volume":934999,"rsi_14":65.14,"sma_20":171.76,"sma_60":167.62,"sma_120":180.96},{"date":"2025-07-15","open":168.15,"high":168.15,"low":163.5,"close":164.76,"volume":897183,"rsi_14":53.08,"sma_20":171.48,"sma_60":167.57,"sma_120":180.56},{"date":"2025-07-16","open":164.65,"high":164.86,"low":159.39,"close":161.52,"volume":1356217,"rsi_14":41.43,"sma_20":171.21,"sma_60":167.43,"sma_120":180.18},{"date":"2025-07-17","open":160.49,"high":162.48,"low":158.84,"close":162.0,"volume":1451656,"rsi_14":28.11,"sma_20":171.05,"sma_60":167.46,"sma_120":179.8},{"date":"2025-07-18","open":163.23,"high":168.05,"low":163.0,"close":166.51,"volume":1441895,"rsi_14":43.34,"sma_20":171.14,"sma_60":167.46,"sma_120":179.49},{"date":"2025-07-21","open":165.69,"high":166.48,"low":158.42,"close":158.91,"volume":1424285,"rsi_14":33.19,"sma_20":170.77,"sma_60":167.31,"sma_120":179.19},{"date":"2025-07-22","open":158.96,"high":159.95,"low":157.13,"close":158.16,"volume":1650158,"rsi_14":34.64,"sma_20":170.66,"sma_60":167.07,"sma_120":178.86},{"date":"2025-07-23","open":157.88,"high":160.78,"low":157.0,"close":160.48,"volume":1462318,"rsi_14":35.85,"sma_20":170.52,"sma_60":166.86,"sma_120":178.54},{"date":"2025-07-24","open":160.63,"high":162.56,"low":159.81,"close":161.18,"volume":1448405,"rsi_14":37.59,"sma_20":170.28,"sma_60":166.63,"sma_120":178.21},{"date":"2025-07-25","open":162.04,"high":162.04,"low":160.83,"close":161.15,"volume":1281232,"rsi_14":38.84,"sma_20":169.76,"sma_60":166.42,"sma_120":177.95},{"date":"2025-07-28","open":162.77,"high":164.14,"low":161.52,"close":162.82,"volume":1005092,"rsi_14":38.4,"sma_20":169.41,"sma_60":166.36,"sma_120":177.66},{"date":"2025-07-29","open":163.9,"high":165.16,"low":162.18,"close":165.07,"volume":1122973,"rsi_14":48.06,"sma_20":169.18,"sma_60":166.48,"sma_120":177.41},{"date":"2025-07-30","open":164.09,"high":164.92,"low":162.33,"close":162.94,"volume":1426021,"rsi_14":44.6,"sma_20":168.95,"sma_60":166.57,"sma_120":177.1},{"date":"2025-07-31","open":162.41,"high":165.71,"low":162.08,"close":162.98,"volume":1571994,"rsi_14":41.14,"sma_20":168.59,"sma_60":166.71,"sma_120":176.83},{"date":"2025-08-01","open":160.29,"high":162.05,"low":157.27,"close":159.56,"volume":1760898,"rsi_14":35.94,"sma_20":168.06,"sma_60":166.8,"sma_120":176.51},{"date":"2025-08-04","open":160.15,"high":162.68,"low":160.15,"close":161.42,"volume":1240615,"rsi_14":43.13,"sma_20":167.67,"sma_60":166.9,"sma_120":176.17},{"date":"2025-08-05","open":161.84,"high":161.84,"low":157.24,"close":160.26,"volume":2049369,"rsi_14":46.14,"sma_20":167.14,"sma_60":166.96,"sma_120":175.84},{"date":"2025-08-06","open":161.99,"high":162.58,"low":159.5,"close":159.69,"volume":1696796,"rsi_14":44.4,"sma_20":166.75,"sma_60":167.02,"sma_120":175.53},{"date":"2025-08-07","open":162.91,"high":165.99,"low":160.17,"close":163.45,"volume":2036611,"rsi_14":42.93,"sma_20":166.56,"sma_60":167.03,"sma_120":175.21},{"date":"2025-08-08","open":164.91,"high":167.1,"low":160.98,"close":161.68,"volume":2023121,"rsi_14":53.76,"sma_20":166.22,"sma_60":166.96,"sma_120":174.88},{"date":"2025-08-11","open":161.7,"high":165.13,"low":161.09,"close":162.68,"volume":1879577,"rsi_14":57.43,"sma_20":165.9,"sma_60":166.92,"sma_120":174.52},{"date":"2025-08-12","open":162.19,"high":165.16,"low":161.14,"close":164.57,"volume":1597732,"rsi_14":56.6,"sma_20":165.84,"sma_60":166.94,"sma_120":174.16},{"date":"2025-08-13","open":164.42,"high":165.12,"low":160.1,"close":163.3,"volume":1787749,"rsi_14":52.27,"sma_20":165.88,"sma_60":166.96,"sma_120":173.85},{"date":"2025-08-14","open":163.54,"high":163.86,"low":159.8,"close":162.1,"volume":1439103,"rsi_14":49.82,"sma_20":165.83,"sma_60":166.98,"sma_120":173.56},{"date":"2025-08-15","open":162.61,"high":163.14,"low":159.76,"close":159.82,"volume":1525059,"rsi_14":42.05,"sma_20":165.43,"sma_60":167.0,"sma_120":173.26},{"date":"2025-08-18","open":158.86,"high":159.22,"low":157.2,"close":157.73,"volume":1079958,"rsi_14":33.57,"sma_20":165.32,"sma_60":167.01,"sma_120":172.98},{"date":"2025-08-19","open":156.97,"high":159.22,"low":155.81,"close":157.45,"volume":1606222,"rsi_14":36.24,"sma_20":165.23,"sma_60":167.04,"sma_120":172.67},{"date":"2025-08-20","open":157.43,"high":159.94,"low":156.07,"close":159.51,"volume":1722291,"rsi_14":42.95,"sma_20":165.13,"sma_60":167.08,"sma_120":172.39},{"date":"2025-08-21","open":159.2,"high":160.42,"low":158.43,"close":158.76,"volume":1578659,"rsi_14":48.17,"sma_20":164.95,"sma_60":167.09,"sma_120":172.06},{"date":"2025-08-22","open":159.26,"high":161.56,"low":158.42,"close":159.89,"volume":1000396,"rsi_14":46.4,"sma_20":164.83,"sma_60":167.15,"sma_120":171.79},{"date":"2025-08-25","open":159.06,"high":160.62,"low":157.27,"close":157.86,"volume":921453,"rsi_14":44.57,"sma_20":164.53,"sma_60":167.2,"sma_120":171.55},{"date":"2025-08-26","open":158.14,"high":159.77,"low":157.63,"close":159.72,"volume":1918939,"rsi_14":50.06,"sma_20":164.2,"sma_60":167.28,"sma_120":171.35},{"date":"2025-08-27","open":158.47,"high":163.05,"low":157.55,"close":161.76,"volume":1276842,"rsi_14":46.11,"sma_20":164.09,"sma_60":167.33,"sma_120":171.21},{"date":"2025-08-28","open":162.42,"high":163.72,"low":160.85,"close":163.52,"volume":1018490,"rsi_14":54.23,"sma_20":164.12,"sma_60":167.36,"sma_120":171.09},{"date":"2025-08-29","open":163.58,"high":165.31,"low":163.39,"close":164.3,"volume":986228,"rsi_14":53.77,"sma_20":164.36,"sma_60":167.48,"sma_120":171.0},{"date":"2025-09-02","open":163.32,"high":164.21,"low":161.71,"close":163.28,"volume":1221848,"rsi_14":46.86,"sma_20":164.46,"sma_60":167.53,"sma_120":170.88},{"date":"2025-09-03","open":162.59,"high":163.3,"low":159.42,"close":160.18,"volume":1097498,"rsi_14":43.03,"sma_20":164.45,"sma_60":167.47,"sma_120":170.69},{"date":"2025-09-04","open":160.59,"high":163.32,"low":159.66,"close":163.1,"volume":1139775,"rsi_14":52.09,"sma_20":164.63,"sma_60":167.53,"sma_120":170.55},{"date":"2025-09-05","open":162.18,"high":162.42,"low":154.55,"close":159.0,"volume":1636791,"rsi_14":48.42,"sma_20":164.4,"sma_60":167.48,"sma_120":170.32},{"date":"2025-09-08","open":160.15,"high":161.05,"low":155.81,"close":157.21,"volume":1783670,"rsi_14":48.99,"sma_20":164.17,"sma_60":167.33,"sma_120":170.02},{"date":"2025-09-09","open":158.11,"high":159.6,"low":157.38,"close":157.95,"volume":1223981,"rsi_14":50.96,"sma_20":163.93,"sma_60":167.2,"sma_120":169.74},{"date":"2025-09-10","open":158.04,"high":161.91,"low":157.54,"close":160.04,"volume":1230939,"rsi_14":51.01,"sma_20":163.7,"sma_60":167.01,"sma_120":169.44},{"date":"2025-09-11","open":159.15,"high":162.39,"low":158.48,"close":161.83,"volume":953945,"rsi_14":55.66,"sma_20":163.63,"sma_60":166.9,"sma_120":169.16},{"date":"2025-09-12","open":162.45,"high":164.6,"low":161.59,"close":162.95,"volume":1008956,"rsi_14":55.62,"sma_20":163.67,"sma_60":166.85,"sma_120":168.9},{"date":"2025-09-15","open":163.51,"high":164.67,"low":159.7,"close":159.96,"volume":1075139,"rsi_14":53.74,"sma_20":163.68,"sma_60":166.75,"sma_120":168.55},{"date":"2025-09-16","open":160.9,"high":161.27,"low":158.95,"close":159.58,"volume":1463017,"rsi_14":49.74,"sma_20":163.77,"sma_60":166.62,"sma_120":168.2},{"date":"2025-09-17","open":159.37,"high":164.74,"low":159.37,"close":163.09,"volume":1856044,"rsi_14":52.35,"sma_20":164.06,"sma_60":166.65,"sma_120":167.9},{"date":"2025-09-18","open":164.82,"high":167.68,"low":163.73,"close":166.61,"volume":2164672,"rsi_14":55.18,"sma_20":164.42,"sma_60":166.69,"sma_120":167.66},{"date":"2025-09-19","open":166.64,"high":166.97,"low":160.34,"close":161.04,"volume":3499318,"rsi_14":45.3,"sma_20":164.54,"sma_60":166.59,"sma_120":167.38},{"date":"2025-09-22","open":159.6,"high":164.45,"low":158.21,"close":161.81,"volume":1586671,"rsi_14":47.87,"sma_20":164.63,"sma_60":166.41,"sma_120":167.09},{"date":"2025-09-23","open":162.16,"high":169.05,"low":162.16,"close":166.63,"volume":1721871,"rsi_14":58.93,"sma_20":165.08,"sma_60":166.34,"sma_120":166.81},{"date":"2025-09-24","open":166.77,"high":170.54,"low":166.68,"close":168.64,"volume":1164107,"rsi_14":57.86,"sma_20":165.54,"sma_60":166.31,"sma_120":166.54},{"date":"2025-09-25","open":167.88,"high":168.9,"low":166.28,"close":168.2,"volume":1011956,"rsi_14":64.58,"sma_20":165.87,"sma_60":166.3,"sma_120":166.46},{"date":"2025-09-26","open":168.99,"high":172.15,"low":168.99,"close":170.6,"volume":1023342,"rsi_14":70.82,"sma_20":166.23,"sma_60":166.31,"sma_120":166.57},{"date":"2025-09-29","open":169.59,"high":169.66,"low":163.3,"close":165.6,"volume":1194384,"rsi_14":60.51,"sma_20":166.3,"sma_60":166.24,"sma_120":166.6},{"date":"2025-09-30","open":163.94,"high":168.66,"low":162.49,"close":164.08,"volume":1670204,"rsi_14":55.64,"sma_20":166.34,"sma_60":166.16,"sma_120":166.66},{"date":"2025-10-01","open":162.36,"high":167.88,"low":161.88,"close":164.6,"volume":1711848,"rsi_14":54.01,"sma_20":166.56,"sma_60":166.05,"sma_120":166.61},{"date":"2025-10-02","open":163.93,"high":166.89,"low":159.03,"close":159.3,"volume":1628220,"rsi_14":45.29,"sma_20":166.37,"sma_60":165.92,"sma_120":166.61},{"date":"2025-10-03","open":159.88,"high":161.08,"low":157.93,"close":158.95,"volume":1221017,"rsi_14":48.6,"sma_20":166.37,"sma_60":165.78,"sma_120":166.6},{"date":"2025-10-06","open":160.23,"high":160.59,"low":157.45,"close":159.25,"volume":1233477,"rsi_14":49.54,"sma_20":166.47,"sma_60":165.62,"sma_120":166.59},{"date":"2025-10-07","open":160.1,"high":163.21,"low":159.37,"close":163.01,"volume":1821097,"rsi_14":49.89,"sma_20":166.73,"sma_60":165.52,"sma_120":166.57},{"date":"2025-10-08","open":162.76,"high":165.81,"low":158.92,"close":165.01,"volume":2009863,"rsi_14":47.7,"sma_20":166.98,"sma_60":165.51,"sma_120":166.54},{"date":"2025-10-09","open":164.88,"high":166.03,"low":156.72,"close":157.97,"volume":1370984,"rsi_14":45.77,"sma_20":166.78,"sma_60":165.43,"sma_120":166.43},{"date":"2025-10-10","open":156.21,"high":157.68,"low":149.19,"close":149.27,"volume":1870207,"rsi_14":35.8,"sma_20":166.09,"sma_60":165.19,"sma_120":166.33},{"date":"2025-10-13","open":150.76,"high":151.76,"low":148.48,"close":148.64,"volume":1129025,"rsi_14":27.49,"sma_20":165.51,"sma_60":164.87,"sma_120":166.17},{"date":"2025-10-14","open":145.9,"high":148.5,"low":144.27,"close":147.28,"volume":1697731,"rsi_14":22.84,"sma_20":164.88,"sma_60":164.66,"sma_120":165.98},{"date":"2025-10-15","open":148.54,"high":150.57,"low":146.22,"close":147.94,"volume":1255033,"rsi_14":24.39,"sma_20":164.11,"sma_60":164.47,"sma_120":165.77},{"date":"2025-10-16","open":148.74,"high":149.61,"low":142.85,"close":143.28,"volume":1797149,"rsi_14":17.33,"sma_20":162.92,"sma_60":164.16,"sma_120":165.51},{"date":"2025-10-17","open":142.94,"high":145.62,"low":141.17,"close":145.6,"volume":1787167,"rsi_14":24.45,"sma_20":162.13,"sma_60":163.87,"sma_120":165.25},{"date":"2025-10-20","open":147.0,"high":148.42,"low":145.94,"close":147.83,"volume":1057711,"rsi_14":29.6,"sma_20":161.41,"sma_60":163.63,"sma_120":165.02},{"date":"2025-10-21","open":148.61,"high":148.91,"low":146.13,"close":148.29,"volume":1100552,"rsi_14":29.49,"sma_20":160.48,"sma_60":163.36,"sma_120":164.86},{"date":"2025-10-22","open":149.81,"high":152.51,"low":148.64,"close":151.27,"volume":1582263,"rsi_14":39.29,"sma_20":159.59,"sma_60":163.11,"sma_120":164.8},{"date":"2025-10-23","open":154.37,"high":154.7,"low":151.23,"close":153.57,"volume":1435742,"rsi_14":43.17,"sma_20":158.84,"sma_60":162.93,"sma_120":164.75},{"date":"2025-10-24","open":154.25,"high":155.15,"low":149.6,"close":150.6,"volume":1210239,"rsi_14":39.73,"sma_20":157.82,"sma_60":162.72,"sma_120":164.72},{"date":"2025-10-27","open":151.7,"high":151.96,"low":149.93,"close":150.8,"volume":1218538,"rsi_14":34.16,"sma_20":157.07,"sma_60":162.58,"sma_120":164.69},{"date":"2025-10-28","open":149.8,"high":150.4,"low":147.2,"close":149.39,"volume":978823,"rsi_14":29.41,"sma_20":156.32,"sma_60":162.37,"sma_120":164.64},{"date":"2025-10-29","open":149.23,"high":149.88,"low":146.92,"close":148.26,"volume":1170626,"rsi_14":34.83,"sma_20":155.48,"sma_60":162.17,"sma_120":164.56},{"date":"2025-10-30","open":147.86,"high":150.89,"low":146.91,"close":148.39,"volume":1269253,"rsi_14":48.14,"sma_20":154.93,"sma_60":161.97,"sma_120":164.5},{"date":"2025-10-31","open":149.34,"high":153.06,"low":149.08,"close":151.84,"volume":1988888,"rsi_14":54.39,"sma_20":154.51,"sma_60":161.76,"sma_120":164.4},{"date":"2025-11-03","open":152.28,"high":153.96,"low":149.61,"close":153.86,"volume":2327411,"rsi_14":60.78,"sma_20":154.19,"sma_60":161.61,"sma_120":164.28},{"date":"2025-11-04","open":151.0,"high":153.64,"low":150.05,"close":152.36,"volume":2508710,"rsi_14":56.42,"sma_20":153.59,"sma_60":161.42,"sma_120":164.17},{"date":"2025-11-05","open":154.03,"high":163.88,"low":154.03,"close":160.37,"volume":2732029,"rsi_14":76.7,"sma_20":153.3,"sma_60":161.33,"sma_120":164.14},{"date":"2025-11-06","open":161.73,"high":170.29,"low":161.44,"close":167.46,"volume":2563929,"rsi_14":79.86,"sma_20":153.73,"sma_60":161.38,"sma_120":164.17},{"date":"2025-11-07","open":166.78,"high":170.79,"low":164.83,"close":169.61,"volume":2151539,"rsi_14":79.81,"sma_20":154.72,"sma_60":161.49,"sma_120":164.23},{"date":"2025-11-10","open":170.98,"high":171.79,"low":166.09,"close":167.06,"volume":1593148,"rsi_14":74.07,"sma_20":155.6,"sma_60":161.59,"sma_120":164.3},{"date":"2025-11-11","open":168.47,"high":171.42,"low":167.61,"close":170.76,"volume":1273821,"rsi_14":74.55,"sma_20":156.74,"sma_60":161.8,"sma_120":164.4},{"date":"2025-11-12","open":169.75,"high":172.13,"low":167.73,"close":168.15,"volume":1381617,"rsi_14":67.88,"sma_20":157.72,"sma_60":161.96,"sma_120":164.5},{"date":"2025-11-13","open":169.17,"high":169.46,"low":166.2,"close":167.29,"volume":1345829,"rsi_14":71.91,"sma_20":158.89,"sma_60":162.08,"sma_120":164.58},{"date":"2025-11-14","open":167.68,"high":171.74,"low":166.43,"close":170.63,"volume":1801550,"rsi_14":74.17,"sma_20":160.11,"sma_60":162.26,"sma_120":164.67},{"date":"2025-11-17","open":169.83,"high":170.32,"low":165.36,"close":165.92,"volume":1502216,"rsi_14":68.39,"sma_20":160.98,"sma_60":162.34,"sma_120":164.75},{"date":"2025-11-18","open":166.64,"high":169.08,"low":165.9,"close":167.16,"volume":1298888,"rsi_14":71.16,"sma_20":161.89,"sma_60":162.48,"sma_120":164.84},{"date":"2025-11-19","open":164.92,"high":168.44,"low":163.81,"close":167.73,"volume":967952,"rsi_14":71.45,"sma_20":162.67,"sma_60":162.6,"sma_120":164.94},{"date":"2025-11-20","open":169.35,"high":172.37,"low":166.07,"close":167.77,"volume":2246776,"rsi_14":69.73,"sma_20":163.34,"sma_60":162.68,"sma_120":165.01},{"date":"2025-11-21","open":167.51,"high":169.4,"low":165.01,"close":168.11,"volume":1546501,"rsi_14":68.41,"sma_20":164.18,"sma_60":162.74,"sma_120":165.05},{"date":"2025-11-24","open":167.31,"high":167.92,"low":164.98,"close":167.44,"volume":2087306,"rsi_14":69.9,"sma_20":164.98,"sma_60":162.78,"sma_120":165.13},{"date":"2025-11-25","open":166.38,"high":168.66,"low":164.74,"close":168.62,"volume":1349118,"rsi_14":63.29,"sma_20":165.9,"sma_60":162.85,"sma_120":165.19},{"date":"2025-11-26","open":169.44,"high":172.04,"low":169.08,"close":170.66,"volume":674916,"rsi_14":56.16,"sma_20":166.99,"sma_60":163.01,"sma_120":165.24},{"date":"2025-11-28","open":171.02,"high":174.02,"low":171.01,"close":172.81,"volume":558363,"rsi_14":56.16,"sma_20":168.18,"sma_60":163.16,"sma_120":165.34},{"date":"2025-12-01","open":172.81,"high":177.08,"low":171.77,"close":174.16,"volume":1425241,"rsi_14":64.31,"sma_20":169.31,"sma_60":163.4,"sma_120":165.44},{"date":"2025-12-02","open":173.82,"high":173.82,"low":169.24,"close":169.35,"volume":1481802,"rsi_14":47.28,"sma_20":170.1,"sma_60":163.58,"sma_120":165.46},{"date":"2025-12-03","open":171.2,"high":174.8,"low":170.69,"close":173.21,"volume":1570813,"rsi_14":59.33,"sma_20":171.15,"sma_60":163.83,"sma_120":165.51},{"date":"2025-12-04","open":173.27,"high":177.8,"low":172.47,"close":177.45,"volume":1331845,"rsi_14":66.63,"sma_20":172.02,"sma_60":164.1,"sma_120":165.55},{"date":"2025-12-05","open":177.74,"high":180.0,"low":177.68,"close":178.16,"volume":1494433,"rsi_14":63.49,"sma_20":172.56,"sma_60":164.36,"sma_120":165.63},{"date":"2025-12-08","open":176.85,"high":178.1,"low":174.01,"close":176.54,"volume":1807553,"rsi_14":71.41,"sma_20":172.92,"sma_60":164.57,"sma_120":165.71},{"date":"2025-12-09","open":176.7,"high":183.18,"low":176.22,"close":181.07,"volume":2569334,"rsi_14":74.75,"sma_20":173.63,"sma_60":164.91,"sma_120":165.83},{"date":"2025-12-10","open":181.55,"high":182.3,"low":177.95,"close":180.86,"volume":1803413,"rsi_14":73.67,"sma_20":174.14,"sma_60":165.25,"sma_120":165.94},{"date":"2025-12-11","open":179.11,"high":183.52,"low":179.11,"close":183.08,"volume":1814123,"rsi_14":75.58,"sma_20":174.9,"sma_60":165.57,"sma_120":166.11},{"date":"2025-12-12","open":183.54,"high":184.85,"low":178.55,"close":180.58,"volume":1369740,"rsi_14":69.43,"sma_20":175.57,"sma_60":165.79,"sma_120":166.24},{"date":"2025-12-15","open":180.97,"high":180.97,"low":176.91,"close":179.71,"volume":1628240,"rsi_14":69.01,"sma_20":176.03,"sma_60":166.09,"sma_120":166.34},{"date":"2025-12-16","open":179.24,"high":179.33,"low":173.67,"close":173.89,"volume":1936446,"rsi_14":57.14,"sma_20":176.44,"sma_60":166.28,"sma_120":166.34},{"date":"2025-12-17","open":175.0,"high":179.84,"low":174.74,"close":179.77,"volume":2037160,"rsi_14":61.18,"sma_20":177.07,"sma_60":166.48,"sma_120":166.41},{"date":"2025-12-18","open":179.13,"high":179.61,"low":175.5,"close":176.05,"volume":1513735,"rsi_14":53.83,"sma_20":177.5,"sma_60":166.59,"sma_120":166.45},{"date":"2025-12-19","open":175.83,"high":178.87,"low":175.59,"close":176.38,"volume":4275725,"rsi_14":52.69,"sma_20":177.93,"sma_60":166.71,"sma_120":166.51},{"date":"2025-12-22","open":179.34,"high":180.34,"low":176.72,"close":180.05,"volume":1255019,"rsi_14":63.33,"sma_20":178.54,"sma_60":166.85,"sma_120":166.58},{"date":"2025-12-23","open":181.2,"high":182.33,"low":179.86,"close":182.15,"volume":770942,"rsi_14":61.64,"sma_20":179.29,"sma_60":167.11,"sma_120":166.67},{"date":"2025-12-24","open":181.9,"high":182.71,"low":180.76,"close":181.11,"volume":352322,"rsi_14":55.19,"sma_20":179.92,"sma_60":167.38,"sma_120":166.77},{"date":"2025-12-26","open":181.24,"high":181.73,"low":179.15,"close":180.29,"volume":400378,"rsi_14":53.02,"sma_20":180.41,"sma_60":167.63,"sma_120":166.84},{"date":"2025-12-29","open":181.84,"high":182.26,"low":180.33,"close":181.31,"volume":849711,"rsi_14":56.86,"sma_20":180.84,"sma_60":167.98,"sma_120":166.95},{"date":"2025-12-30","open":182.36,"high":183.69,"low":181.37,"close":182.99,"volume":755791,"rsi_14":53.02,"sma_20":181.29,"sma_60":168.37,"sma_120":167.07},{"date":"2025-12-31","open":182.95,"high":183.16,"low":181.2,"close":181.87,"volume":658827,"rsi_14":51.53,"sma_20":181.92,"sma_60":168.74,"sma_120":167.18},{"date":"2026-01-02","open":181.21,"high":185.18,"low":179.83,"close":184.11,"volume":895837,"rsi_14":51.56,"sma_20":182.47,"sma_60":169.07,"sma_120":167.3},{"date":"2026-01-05","open":187.08,"high":187.29,"low":175.11,"close":180.85,"volume":1685920,"rsi_14":50.41,"sma_20":182.65,"sma_60":169.32,"sma_120":167.42},{"date":"2026-01-06","open":179.39,"high":180.75,"low":175.12,"close":175.37,"volume":1085641,"rsi_14":44.32,"sma_20":182.51,"sma_60":169.6,"sma_120":167.51},{"date":"2026-01-07","open":175.56,"high":176.21,"low":171.97,"close":172.06,"volume":1244702,"rsi_14":47.43,"sma_20":182.28,"sma_60":169.97,"sma_120":167.58},{"date":"2026-01-08","open":172.5,"high":176.18,"low":171.09,"close":174.24,"volume":1610106,"rsi_14":41.35,"sma_20":181.93,"sma_60":170.39,"sma_120":167.63},{"date":"2026-01-09","open":176.47,"high":179.17,"low":174.23,"close":174.34,"volume":1037551,"rsi_14":46.97,"sma_20":181.6,"sma_60":170.83,"sma_120":167.74},{"date":"2026-01-12","open":173.4,"high":175.81,"low":171.18,"close":172.48,"volume":967913,"rsi_14":43.48,"sma_20":181.06,"sma_60":171.23,"sma_120":167.85},{"date":"2026-01-13","open":173.52,"high":178.89,"low":173.52,"close":177.71,"volume":1329200,"rsi_14":46.27,"sma_20":180.92,"sma_60":171.79,"sma_120":167.97},{"date":"2026-01-14","open":177.91,"high":184.56,"low":177.73,"close":180.17,"volume":1341146,"rsi_14":46.88,"sma_20":180.94,"sma_60":172.36,"sma_120":168.12},{"date":"2026-01-15","open":178.73,"high":181.91,"low":176.16,"close":179.33,"volume":962473,"rsi_14":47.19,"sma_20":181.22,"sma_60":172.88,"sma_120":168.25},{"date":"2026-01-16","open":177.2,"high":183.22,"low":177.2,"close":182.71,"volume":1245940,"rsi_14":53.54,"sma_20":181.37,"sma_60":173.44,"sma_120":168.4},{"date":"2026-01-20","open":185.32,"high":186.11,"low":182.0,"close":182.43,"volume":1126662,"rsi_14":51.68,"sma_20":181.69,"sma_60":173.95,"sma_120":168.53},{"date":"2026-01-21","open":185.53,"high":189.74,"low":184.7,"close":187.35,"volume":1346734,"rsi_14":55.95,"sma_20":182.25,"sma_60":174.51,"sma_120":168.72},{"date":"2026-01-22","open":187.39,"high":189.97,"low":186.86,"close":188.73,"volume":1324900,"rsi_14":59.3,"sma_20":182.69,"sma_60":175.14,"sma_120":168.93},{"date":"2026-01-23","open":190.82,"high":192.38,"low":188.53,"close":188.77,"volume":1245800,"rsi_14":56.72,"sma_20":183.02,"sma_60":175.76,"sma_120":169.17},{"date":"2026-01-26","open":191.09,"high":191.09,"low":186.2,"close":189.77,"volume":1038000,"rsi_14":63.75,"sma_20":183.46,"sma_60":176.43,"sma_120":169.4},{"date":"2026-01-27","open":190.35,"high":193.35,"low":189.58,"close":192.26,"volume":1141100,"rsi_14":78.67,"sma_20":184.07,"sma_60":177.16,"sma_120":169.66},{"date":"2026-01-28","open":193.82,"high":198.7,"low":193.1,"close":198.26,"volume":1555100,"rsi_14":90.77,"sma_20":184.93,"sma_60":177.98,"sma_120":169.98},{"date":"2026-01-29","open":201.75,"high":204.51,"low":196.6,"close":198.64,"volume":2069500,"rsi_14":90.22,"sma_20":185.72,"sma_60":178.77,"sma_120":170.27},{"date":"2026-01-30","open":198.13,"high":199.78,"low":195.2,"close":199.1,"volume":1311000,"rsi_14":88.63,"sma_20":186.55,"sma_60":179.52,"sma_120":170.57},{"date":"2026-02-02","open":194.91,"high":198.39,"low":193.51,"close":196.81,"volume":1356100,"rsi_14":87.42,"sma_20":187.14,"sma_60":180.26,"sma_120":170.84},{"date":"2026-02-03","open":197.76,"high":202.82,"low":197.76,"close":201.73,"volume":1396800,"rsi_14":87.29,"sma_20":188.15,"sma_60":180.94,"sma_120":171.13},{"date":"2026-02-04","open":201.94,"high":204.0,"low":198.92,"close":202.53,"volume":1399900,"rsi_14":86.56,"sma_20":189.48,"sma_60":181.52,"sma_120":171.45},{"date":"2026-02-05","open":201.26,"high":203.74,"low":198.73,"close":203.63,"volume":1187900,"rsi_14":89.52,"sma_20":191.03,"sma_60":182.07,"sma_120":171.78},{"date":"2026-02-06","open":205.05,"high":209.69,"low":204.39,"close":209.46,"volume":965800,"rsi_14":90.32,"sma_20":192.76,"sma_60":182.77,"sma_120":172.18},{"date":"2026-02-09","open":209.19,"high":216.03,"low":207.64,"close":215.66,"volume":1469800,"rsi_14":92.56,"sma_20":194.8,"sma_60":183.51,"sma_120":172.66},{"date":"2026-02-10","open":216.26,"high":217.15,"low":214.26,"close":215.03,"volume":1482665,"rsi_14":74.92,"sma_20":184.3,"sma_60":176.19,"sma_120":169.38},{"date":"2026-02-11","open":218.3,"high":220.47,"low":216.37,"close":219.83,"volume":1180220,"rsi_14":80.86,"sma_20":186.21,"sma_60":177.34,"sma_120":169.86},{"date":"2026-02-12","open":219.36,"high":222.87,"low":215.75,"close":216.22,"volume":1589914,"rsi_14":83.36,"sma_20":187.98,"sma_60":178.46,"sma_120":170.31},{"date":"2026-02-13","open":217.22,"high":223.24,"low":216.3,"close":221.79,"volume":1242486,"rsi_14":89.32,"sma_20":189.98,"sma_60":179.66,"sma_120":170.82},{"date":"2026-02-17","open":221.54,"high":223.67,"low":218.41,"close":222.19,"volume":1014857,"rsi_14":83.55,"sma_20":204.81,"sma_60":187.75,"sma_120":175.12},{"date":"2026-02-18","open":227.33,"high":227.85,"low":224.05,"close":225.49,"volume":1946000,"rsi_14":82.39,"sma_20":206.94,"sma_60":188.71,"sma_120":175.66},{"date":"2026-02-19","open":229.55,"high":230.68,"low":216.66,"close":222.06,"volume":2455000,"rsi_14":75.75,"sma_20":208.65,"sma_60":189.61,"sma_120":176.15},{"date":"2026-02-20","open":226.18,"high":229.23,"low":223.06,"close":229.18,"volume":1939494,"rsi_14":80.0,"sma_20":210.64,"sma_60":190.62,"sma_120":176.68},{"date":"2026-02-23","open":228.13,"high":231.1,"low":225.69,"close":229.7,"volume":1761900,"rsi_14":84.0,"sma_20":212.66,"sma_60":191.66,"sma_120":177.22},{"date":"2026-02-24","open":227.42,"high":229.89,"low":222.33,"close":229.55,"volume":1095492,"rsi_14":92.73,"sma_20":196.5,"sma_60":183.38,"sma_120":172.4},{"date":"2026-02-25","open":230.1,"high":230.1,"low":224.58,"close":227.99,"volume":1142633,"rsi_14":78.73,"sma_20":216.37,"sma_60":193.62,"sma_120":178.31},{"date":"2026-02-26","open":225.69,"high":232.28,"low":222.94,"close":229.06,"volume":1059767,"rsi_14":89.61,"sma_20":201.5,"sma_60":185.52,"sma_120":173.45},{"date":"2026-02-27","open":231.17,"high":235.28,"low":229.04,"close":233.59,"volume":2369547,"rsi_14":91.53,"sma_20":204.56,"sma_60":186.59,"sma_120":174.04},{"date":"2026-03-02","open":239.79,"high":247.65,"low":233.99,"close":237.37,"volume":2033874,"rsi_14":76.72,"sma_20":221.52,"sma_60":196.66,"sma_120":180.12},{"date":"2026-03-03","open":239.73,"high":244.85,"low":235.07,"close":241.75,"volume":2210011,"rsi_14":80.18,"sma_20":223.79,"sma_60":197.8,"sma_120":180.81},{"date":"2026-03-04","open":239.22,"high":241.68,"low":236.12,"close":240.77,"volume":963883,"rsi_14":90.54,"sma_20":214.46,"sma_60":190.14,"sma_120":176.05},{"date":"2026-03-05","open":239.62,"high":242.0,"low":235.69,"close":236.77,"volume":2147322,"rsi_14":84.94,"sma_20":217.4,"sma_60":191.3,"sma_120":176.69},{"date":"2026-03-06","open":241.27,"high":241.36,"low":233.47,"close":234.98,"volume":2210470,"rsi_14":72.98,"sma_20":220.13,"sma_60":192.36,"sma_120":177.31},{"date":"2026-03-09","open":234.86,"high":235.62,"low":231.56,"close":232.54,"volume":2141930,"rsi_14":63.04,"sma_20":230.23,"sma_60":201.64,"sma_120":183.28},{"date":"2026-03-10","open":230.88,"high":234.21,"low":229.54,"close":230.29,"volume":1463629,"rsi_14":56.34,"sma_20":230.97,"sma_60":202.46,"sma_120":183.86},{"date":"2026-03-11","open":231.19,"high":234.7,"low":229.11,"close":234.31,"volume":1278832,"rsi_14":66.28,"sma_20":227.69,"sma_60":195.62,"sma_120":179.11},{"date":"2026-03-12","open":233.29,"high":239.4,"low":233.11,"close":235.93,"volume":1466603,"rsi_14":60.18,"sma_20":232.75,"sma_60":204.22,"sma_120":185.01},{"date":"2026-03-13","open":236.6,"high":239.19,"low":234.59,"close":237.8,"volume":799594,"rsi_14":61.79,"sma_20":233.84,"sma_60":205.18,"sma_120":185.64},{"date":"2026-03-16","open":237.4,"high":239.58,"low":235.32,"close":236.91,"volume":1020461,"rsi_14":60.54,"sma_20":234.6,"sma_60":206.23,"sma_120":186.25},{"date":"2026-03-17","open":239.05,"high":241.28,"low":238.32,"close":238.58,"volume":899514,"rsi_14":65.0,"sma_20":234.57,"sma_60":200.23,"sma_120":181.54},{"date":"2026-03-18","open":239.3,"high":239.3,"low":231.42,"close":231.79,"volume":1775324,"rsi_14":53.49,"sma_20":235.36,"sma_60":201.25,"sma_120":182.13},{"date":"2026-03-19","open":233.91,"high":238.91,"low":232.11,"close":237.29,"volume":2379168,"rsi_14":54.24,"sma_20":236.13,"sma_60":202.32,"sma_120":182.74},{"date":"2026-03-20","open":237.45,"high":241.36,"low":235.0,"close":235.19,"volume":2735473,"rsi_14":47.55,"sma_20":236.8,"sma_60":203.33,"sma_120":183.36},{"date":"2026-03-23","open":235.84,"high":240.29,"low":235.35,"close":237.67,"volume":1434480,"rsi_14":44.58,"sma_20":237.21,"sma_60":204.47,"sma_120":184.02},{"date":"2026-03-24","open":238.32,"high":244.66,"low":236.92,"close":243.8,"volume":1331461,"rsi_14":53.52,"sma_20":237.94,"sma_60":205.64,"sma_120":184.73},{"date":"2026-03-25","open":240.2,"high":244.88,"low":239.43,"close":243.16,"volume":1276610,"rsi_14":57.87,"sma_20":238.7,"sma_60":206.73,"sma_120":185.42},{"date":"2026-03-26","open":242.5,"high":250.09,"low":241.75,"close":248.15,"volume":1487626,"rsi_14":65.2,"sma_20":239.67,"sma_60":207.89,"sma_120":186.13},{"date":"2026-03-27","open":245.33,"high":251.03,"low":245.33,"close":247.89,"volume":1195031,"rsi_14":68.57,"sma_20":240.39,"sma_60":209.08,"sma_120":186.82},{"date":"2026-03-30","open":249.0,"high":249.96,"low":244.07,"close":245.77,"volume":1601957,"rsi_14":68.8,"sma_20":240.82,"sma_60":210.15,"sma_120":187.53},{"date":"2026-03-31","open":247.82,"high":250.32,"low":243.38,"close":248.38,"volume":2502527,"rsi_14":67.76,"sma_20":241.15,"sma_60":211.27,"sma_120":188.26},{"date":"2026-04-01","open":243.46,"high":246.97,"low":239.56,"close":242.5,"volume":1975909,"rsi_14":57.56,"sma_20":241.24,"sma_60":212.26,"sma_120":188.91},{"date":"2026-04-02","open":246.41,"high":247.97,"low":240.96,"close":242.1,"volume":1223464,"rsi_14":55.05,"sma_20":241.51,"sma_60":213.28,"sma_120":189.53},{"date":"2026-04-06","open":240.44,"high":244.44,"low":240.34,"close":243.35,"volume":927926,"rsi_14":57.44,"sma_20":241.93,"sma_60":214.33,"sma_120":190.21},{"date":"2026-04-07","open":244.75,"high":251.49,"low":243.57,"close":248.63,"volume":1069956,"rsi_14":60.81,"sma_20":242.75,"sma_60":215.57,"sma_120":190.93},{"date":"2026-04-08","open":235.13,"high":242.27,"low":232.03,"close":241.72,"volume":1850295,"rsi_14":60.66,"sma_20":243.32,"sma_60":223.03,"sma_120":196.93},{"date":"2026-04-09","open":242.44,"high":248.37,"low":240.74,"close":242.46,"volume":1303868,"rsi_14":56.3,"sma_20":243.74,"sma_60":217.7,"sma_120":192.15},{"date":"2026-04-10","open":240.51,"high":242.28,"low":236.16,"close":240.81,"volume":1215690,"rsi_14":56.8,"sma_20":243.98,"sma_60":218.77,"sma_120":192.74},{"date":"2026-04-13","open":242.5,"high":243.42,"low":235.98,"close":238.26,"volume":1178339,"rsi_14":50.66,"sma_20":244.0,"sma_60":219.74,"sma_120":193.29},{"date":"2026-04-14","open":236.48,"high":238.26,"low":231.41,"close":237.04,"volume":1014051,"rsi_14":40.89,"sma_20":244.02,"sma_60":220.65,"sma_120":193.88},{"date":"2026-04-15","open":234.97,"high":238.36,"low":234.26,"close":236.51,"volume":895705,"rsi_14":40.83,"sma_20":243.91,"sma_60":221.56,"sma_120":194.47},{"date":"2026-04-16","open":235.65,"high":239.74,"low":234.55,"close":237.56,"volume":858285,"rsi_14":33.63,"sma_20":244.2,"sma_60":222.51,"sma_120":195.07},{"date":"2026-04-17","open":233.71,"high":234.37,"low":228.84,"close":233.29,"volume":2106802,"rsi_14":29.99,"sma_20":244.0,"sma_60":223.37,"sma_120":195.68},{"date":"2026-04-20","open":231.66,"high":233.51,"low":228.23,"close":229.34,"volume":1412174,"rsi_14":28.53,"sma_20":243.7,"sma_60":224.13,"sma_120":196.25},{"date":"2026-04-21","open":231.47,"high":232.35,"low":228.22,"close":230.47,"volume":1460827,"rsi_14":25.67,"sma_20":243.34,"sma_60":224.94,"sma_120":196.84},{"date":"2026-04-22","open":232.8,"high":234.58,"low":231.95,"close":234.51,"volume":1060543,"rsi_14":38.53,"sma_20":242.87,"sma_60":225.77,"sma_120":197.42},{"date":"2026-04-23","open":236.29,"high":239.14,"low":233.67,"close":237.66,"volume":864525,"rsi_14":44.15,"sma_20":242.59,"sma_60":226.71,"sma_120":198.02},{"date":"2026-04-24","open":236.7,"high":238.56,"low":234.67,"close":238.44,"volume":565654,"rsi_14":43.03,"sma_20":242.09,"sma_60":227.76,"sma_120":198.68},{"date":"2026-04-27","open":239.09,"high":240.73,"low":237.74,"close":239.03,"volume":1351747,"rsi_14":35.2,"sma_20":241.65,"sma_60":228.87,"sma_120":199.42},{"date":"2026-04-28","open":242.8,"high":246.58,"low":241.98,"close":246.04,"volume":1065132,"rsi_14":56.63,"sma_20":241.67,"sma_60":230.06,"sma_120":200.22},{"date":"2026-04-29","open":247.66,"high":248.59,"low":245.74,"close":247.8,"volume":1426479,"rsi_14":57.8,"sma_20":241.63,"sma_60":231.28,"sma_120":201.06},{"date":"2026-04-30","open":246.38,"high":259.29,"low":246.29,"close":258.88,"volume":1409582,"rsi_14":70.2,"sma_20":242.41,"sma_60":232.7,"sma_120":201.97},{"date":"2026-05-01","open":256.9,"high":258.56,"low":250.81,"close":253.11,"volume":1027547,"rsi_14":65.19,"sma_20":242.9,"sma_60":233.94,"sma_120":202.86},{"date":"2026-05-04","open":252.91,"high":257.83,"low":251.12,"close":257.79,"volume":978142,"rsi_14":70.03,"sma_20":243.56,"sma_60":235.2,"sma_120":203.78},{"date":"2026-05-05","open":255.5,"high":260.74,"low":253.94,"close":258.52,"volume":941351,"rsi_14":71.32,"sma_20":244.0,"sma_60":236.5,"sma_120":204.69},{"date":"2026-05-06","open":252.14,"high":252.64,"low":245.85,"close":248.35,"volume":1481846,"rsi_14":58.12,"sma_20":244.27,"sma_60":237.57,"sma_120":205.51},{"date":"2026-05-07","open":243.42,"high":253.7,"low":240.75,"close":251.28,"volume":1636937,"rsi_14":65.0,"sma_20":244.67,"sma_60":238.7,"sma_120":206.33},{"date":"2026-05-08","open":251.0,"high":252.46,"low":246.28,"close":246.98,"volume":1438574,"rsi_14":64.5,"sma_20":244.91,"sma_60":239.66,"sma_120":207.08},{"date":"2026-05-11","open":248.48,"high":254.76,"low":247.15,"close":252.01,"volume":1062902,"rsi_14":66.77,"sma_20":245.55,"sma_60":241.13,"sma_120":213.52},{"date":"2026-05-12","open":253.99,"high":256.18,"low":250.95,"close":253.99,"volume":1036941,"rsi_14":65.65,"sma_20":246.35,"sma_60":241.33,"sma_120":208.76},{"date":"2026-05-13","open":255.32,"high":262.17,"low":251.02,"close":262.08,"volume":1531667,"rsi_14":68.26,"sma_20":247.57,"sma_60":242.02,"sma_120":209.68},{"date":"2026-05-14","open":262.73,"high":266.79,"low":260.72,"close":266.25,"volume":1069504,"rsi_14":69.83,"sma_20":248.95,"sma_60":242.83,"sma_120":210.65},{"date":"2026-05-15","open":265.93,"high":271.85,"low":265.93,"close":270.74,"volume":1838030,"rsi_14":71.5,"sma_20":250.78,"sma_60":243.64,"sma_120":211.65},{"date":"2026-05-18","open":270.53,"high":274.33,"low":268.97,"close":273.44,"volume":999884,"rsi_14":69.68,"sma_20":252.94,"sma_60":244.48,"sma_120":212.66},{"date":"2026-05-19","open":274.65,"high":275.96,"low":270.26,"close":274.93,"volume":1411341,"rsi_14":69.5,"sma_20":255.11,"sma_60":245.22,"sma_120":213.66},{"date":"2026-05-20","open":273.99,"high":278.71,"low":267.52,"close":269.44,"volume":913647,"rsi_14":58.41,"sma_20":256.8,"sma_60":245.87,"sma_120":214.62},{"date":"2026-05-21","open":272.53,"high":272.58,"low":268.06,"close":269.0,"volume":1242566,"rsi_14":63.86,"sma_20":258.32,"sma_60":246.54,"sma_120":215.52},{"date":"2026-05-22","open":269.02,"high":275.56,"low":268.23,"close":275.48,"volume":808495,"rsi_14":65.04,"sma_20":260.12,"sma_60":247.3,"sma_120":216.41},{"date":"2026-05-26","open":272.6,"high":275.73,"low":268.55,"close":268.65,"volume":1186742,"rsi_14":58.1,"sma_20":261.57,"sma_60":247.87,"sma_120":217.23},{"date":"2026-05-27","open":265.36,"high":267.14,"low":260.69,"close":262.44,"volume":1140610,"rsi_14":61.65,"sma_20":262.33,"sma_60":248.27,"sma_120":218.01},{"date":"2026-05-28","open":264.96,"high":267.39,"low":260.85,"close":260.92,"volume":927684,"rsi_14":58.22,"sma_20":262.93,"sma_60":248.57,"sma_120":218.75},{"date":"2026-05-29","open":259.6,"high":260.91,"low":251.81,"close":253.9,"volume":2383142,"rsi_14":55.64,"sma_20":262.68,"sma_60":248.77,"sma_120":219.46},{"date":"2026-06-01","open":256.18,"high":258.5,"low":255.55,"close":257.89,"volume":996622,"rsi_14":54.84,"sma_20":262.91,"sma_60":249.11,"sma_120":220.2},{"date":"2026-06-02","open":258.73,"high":263.0,"low":258.13,"close":262.09,"volume":1040314,"rsi_14":56.39,"sma_20":263.13,"sma_60":249.54,"sma_120":220.95},{"date":"2026-06-03","open":262.98,"high":267.87,"low":261.31,"close":261.48,"volume":1101824,"rsi_14":49.59,"sma_20":263.28,"sma_60":250.01,"sma_120":221.74},{"date":"2026-06-04","open":260.73,"high":266.7,"low":258.57,"close":266.14,"volume":867181,"rsi_14":49.88,"sma_20":264.17,"sma_60":250.59,"sma_120":222.55},{"date":"2026-06-05","open":265.27,"high":266.39,"low":261.68,"close":262.87,"volume":821744,"rsi_14":42.82,"sma_20":264.75,"sma_60":251.05,"sma_120":223.34},{"date":"2026-06-08","open":264.01,"high":266.91,"low":261.58,"close":262.91,"volume":702563,"rsi_14":39.93,"sma_20":265.55,"sma_60":251.48,"sma_120":224.12},{"date":"2026-06-09","open":262.54,"high":264.85,"low":258.81,"close":262.95,"volume":708582,"rsi_14":38.14,"sma_20":266.1,"sma_60":251.88,"sma_120":224.9},{"date":"2026-06-10","open":263.99,"high":272.7,"low":263.3,"close":271.29,"volume":1034200,"rsi_14":51.66,"sma_20":266.97,"sma_60":252.44,"sma_120":225.76},{"date":"2026-06-11","open":273.73,"high":274.99,"low":267.45,"close":268.13,"volume":958552,"rsi_14":49.26,"sma_20":267.28,"sma_60":252.92,"sma_120":226.58},{"date":"2026-06-12","open":266.31,"high":273.57,"low":264.74,"close":271.35,"volume":1173858,"rsi_14":45.99,"sma_20":267.53,"sma_60":253.56,"sma_120":227.4},{"date":"2026-06-15","open":262.03,"high":266.92,"low":260.81,"close":261.12,"volume":1261692,"rsi_14":43.32,"sma_20":267.05,"sma_60":253.94,"sma_120":228.13},{"date":"2026-06-16","open":258.94,"high":262.63,"low":255.35,"close":258.48,"volume":1233986,"rsi_14":46.18,"sma_20":266.29,"sma_60":254.31,"sma_120":228.82},{"date":"2026-06-17","open":259.34,"high":261.02,"low":256.51,"close":259.54,"volume":1223714,"rsi_14":48.82,"sma_20":265.53,"sma_60":254.66,"sma_120":229.56},{"date":"2026-06-18","open":258.68,"high":260.83,"low":252.65,"close":257.39,"volume":2248160,"rsi_14":53.38,"sma_20":264.91,"sma_60":254.86,"sma_120":230.25},{"date":"2026-06-22","open":259.71,"high":263.36,"low":255.22,"close":263.29,"volume":1461686,"rsi_14":55.21,"sma_20":264.62,"sma_60":255.18,"sma_120":230.95},{"date":"2026-06-23","open":262.28,"high":267.58,"low":259.05,"close":267.48,"volume":1068310,"rsi_14":55.45,"sma_20":264.23,"sma_60":255.49,"sma_120":231.69},{"date":"2026-06-24","open":263.08,"high":265.25,"low":259.83,"close":265.09,"volume":1284191,"rsi_14":53.55,"sma_20":264.05,"sma_60":255.76,"sma_120":232.42},{"date":"2026-06-25","open":265.3,"high":274.05,"low":264.3,"close":272.19,"volume":1227833,"rsi_14":55.67,"sma_20":264.55,"sma_60":256.18,"sma_120":233.16},{"date":"2026-06-26","open":273.09,"high":273.94,"low":269.34,"close":271.36,"volume":2130711,"rsi_14":57.56,"sma_20":265.04,"sma_60":256.53,"sma_120":233.9},{"date":"2026-06-29","open":273.0,"high":273.86,"low":269.08,"close":270.1,"volume":1087536,"rsi_14":56.85,"sma_20":265.88,"sma_60":256.99,"sma_120":234.62},{"date":"2026-06-30","open":272.12,"high":274.31,"low":266.65,"close":266.91,"volume":2707181,"rsi_14":53.38,"sma_20":266.33,"sma_60":257.38,"sma_120":235.33},{"date":"2026-07-01","open":265.93,"high":267.39,"low":256.56,"close":256.62,"volume":1600229,"rsi_14":37.36,"sma_20":266.07,"sma_60":257.59,"sma_120":235.96},{"date":"2026-07-02","open":259.54,"high":261.69,"low":254.84,"close":257.69,"volume":1791791,"rsi_14":40.67,"sma_20":265.87,"sma_60":257.72,"sma_120":236.65},{"date":"2026-07-06","open":256.81,"high":263.46,"low":255.32,"close":262.31,"volume":870673,"rsi_14":42.13,"sma_20":265.68,"sma_60":258.04,"sma_120":237.32},{"date":"2026-07-07","open":263.41,"high":274.53,"low":262.14,"close":272.55,"volume":1170405,"rsi_14":60.06,"sma_20":266.16,"sma_60":258.53,"sma_120":238.12},{"date":"2026-07-08","open":276.56,"high":277.72,"low":272.62,"close":276.58,"volume":1081535,"rsi_14":65.49,"sma_20":266.85,"sma_60":259.1,"sma_120":238.94},{"date":"2026-07-09","open":275.47,"high":277.08,"low":270.97,"close":271.76,"volume":1062823,"rsi_14":59.84,"sma_20":267.29,"sma_60":259.65,"sma_120":239.69},{"date":"2026-07-10","open":272.24,"high":273.21,"low":267.78,"close":272.09,"volume":744010,"rsi_14":62.18,"sma_20":267.33,"sma_60":260.21,"sma_120":240.43},{"date":"2026-07-13","open":275.9,"high":279.85,"low":275.5,"close":278.11,"volume":1087277,"rsi_14":62.3,"sma_20":267.84,"sma_60":260.89,"sma_120":241.23},{"date":"2026-07-14","open":278.37,"high":281.5,"low":277.69,"close":280.3,"volume":1406005,"rsi_14":61.06,"sma_20":268.29,"sma_60":261.59,"sma_120":242.05},{"date":"2026-07-15","open":280.3,"high":281.4,"low":273.97,"close":276.88,"volume":895355,"rsi_14":59.93,"sma_20":269.08,"sma_60":262.3,"sma_120":242.84},{"date":"2026-07-16","open":276.58,"high":281.3,"low":276.58,"close":278.98,"volume":1219913,"rsi_14":56.21,"sma_20":270.1,"sma_60":263.11,"sma_120":243.62},{"date":"2026-07-17","open":282.27,"high":284.25,"low":279.47,"close":281.61,"volume":1140462,"rsi_14":59.22,"sma_20":271.22,"sma_60":263.95,"sma_120":244.44},{"date":"2026-07-20","open":283.79,"high":284.93,"low":280.93,"close":281.05,"volume":969366,"rsi_14":59.92,"sma_20":272.4,"sma_60":264.71,"sma_120":245.24},{"date":"2026-07-21","open":283.69,"high":283.77,"low":275.9,"close":278.93,"volume":1283623,"rsi_14":61.1,"sma_20":273.19,"sma_60":265.38,"sma_120":246.05},{"date":"2026-07-22","open":281.65,"high":283.63,"low":279.25,"close":283.14,"volume":842527,"rsi_14":77.43,"sma_20":273.98,"sma_60":266.11,"sma_120":246.93},{"date":"2026-07-23","open":284.9,"high":288.33,"low":282.71,"close":284.27,"volume":955368,"rsi_14":77.37,"sma_20":274.93,"sma_60":266.85,"sma_120":247.86},{"date":"2026-07-24","open":284.69,"high":289.7,"low":279.63,"close":280.04,"volume":1061830,"rsi_14":68.58,"sma_20":275.34,"sma_60":267.4,"sma_120":248.73},{"date":"2026-07-27","open":275.16,"high":279.75,"low":265.88,"close":266.41,"volume":1284977,"rsi_14":43.98,"sma_20":275.08,"sma_60":267.69,"sma_120":249.49},{"date":"2026-07-28","open":266.83,"high":266.84,"low":258.65,"close":260.45,"volume":1721652,"rsi_14":34.88,"sma_20":274.6,"sma_60":267.72,"sma_120":250.21},{"date":"2026-07-29","open":265.71,"high":267.81,"low":263.22,"close":263.45,"volume":1201031,"rsi_14":41.97,"sma_20":274.43,"sma_60":267.89,"sma_120":250.91},{"date":"2026-07-30","open":264.02,"high":268.95,"low":259.45,"close":267.11,"volume":987940,"rsi_14":45.54,"sma_20":274.96,"sma_60":268.05,"sma_120":251.63},{"date":"2026-07-31","open":268.81,"high":270.86,"low":264.72,"close":270.37,"volume":1115472,"rsi_14":41.21,"sma_20":275.53,"sma_60":268.22,"sma_120":252.36},{"date":"2026-08-03","open":265.5,"high":267.43,"low":261.87,"close":264.6,"volume":797628,"rsi_14":34.54,"sma_20":275.59,"sma_60":268.48,"sma_120":254.0},{"date":"2026-08-04","open":260.03,"high":264.49,"low":256.96,"close":262.98,"volume":2027546,"rsi_14":35.64,"sma_20":275.04,"sma_60":268.65,"sma_120":254.38},{"date":"2026-08-05","open":263.99,"high":264.11,"low":257.7,"close":260.11,"volume":1164672,"rsi_14":31.21,"sma_20":274.15,"sma_60":268.85,"sma_120":254.7},{"date":"2026-08-06","open":268.38,"high":270.88,"low":262.5,"close":268.23,"volume":1621060,"rsi_14":37.58,"sma_20":273.91,"sma_60":269.1,"sma_120":255.12},{"date":"2026-08-07","open":263.76,"high":267.48,"low":255.08,"close":256.87,"volume":1636164,"rsi_14":31.7,"sma_20":273.08,"sma_60":269.13,"sma_120":255.39},{"date":"2026-08-10","open":258.73,"high":266.35,"low":257.5,"close":266.21,"volume":892826,"rsi_14":40.91,"sma_20":272.43,"sma_60":269.18,"sma_120":255.74},{"date":"2026-08-11","open":265.91,"high":269.68,"low":265.33,"close":265.45,"volume":848817},{"date":"2026-08-12","open":266.89,"high":269.86,"low":265.82,"close":268.67,"volume":797490,"rsi_14":38.83,"sma_20":271.15,"sma_60":269.09,"sma_120":256.43},{"date":"2026-08-13","open":267.18,"high":270.55,"low":265.59,"close":266.88,"volume":693497,"rsi_14":40.14,"sma_20":270.48,"sma_60":268.96,"sma_120":256.72},{"date":"2026-08-14","open":269.59,"high":277.16,"low":268.45,"close":275.79,"volume":716226,"rsi_14":55.95,"sma_20":270.12,"sma_60":268.95,"sma_120":257.09},{"date":"2026-08-17","open":276.85,"high":278.1,"low":273.83,"close":277.94,"volume":1127760,"rsi_14":62.6,"sma_20":269.9,"sma_60":269.07,"sma_120":257.47},{"date":"2026-08-18","open":293.41,"high":305.08,"low":291.4,"close":297.77,"volume":2487162,"rsi_14":70.32,"sma_20":270.78,"sma_60":269.53,"sma_120":258.04},{"date":"2026-08-19","open":298.3,"high":299.34,"low":292.03,"close":297.09,"volume":1529854,"rsi_14":68.32,"sma_20":271.41,"sma_60":269.87,"sma_120":258.59},{"date":"2026-08-20","open":300.0,"high":306.73,"low":299.26,"close":302.25,"volume":2292702,"rsi_14":69.54,"sma_20":272.24,"sma_60":270.41,"sma_120":259.14},{"date":"2026-08-21","open":303.11,"high":307.94,"low":295.71,"close":299.1,"volume":2010492,"rsi_14":71.79,"sma_20":273.13,"sma_60":271.0,"sma_120":259.64},{"date":"2026-08-24","open":296.2,"high":297.98,"low":291.08,"close":294.26,"volume":1165259,"rsi_14":69.03,"sma_20":274.46,"sma_60":271.54,"sma_120":260.05},{"date":"2026-08-25","open":291.1,"high":293.5,"low":286.5,"close":286.91,"volume":1127979},{"date":"2026-08-26","open":284.26,"high":295.0,"low":284.0,"close":294.03,"volume":939047,"rsi_14":65.06,"sma_20":277.19,"sma_60":272.65,"sma_120":260.88},{"date":"2026-08-27","open":292.89,"high":294.3,"low":284.6,"close":288.95,"volume":1117008,"rsi_14":70.21,"sma_20":278.22,"sma_60":273.08,"sma_120":261.31},{"date":"2026-08-28","open":289.69,"high":290.38,"low":287.49,"close":287.82,"volume":806330,"rsi_14":65.18,"sma_20":279.1,"sma_60":273.5,"sma_120":261.75},{"date":"2026-08-31","open":290.91,"high":294.81,"low":287.81,"close":293.65,"volume":1740700,"rsi_14":68.49,"sma_20":280.55,"sma_60":273.93,"sma_120":262.26},{"date":"2026-09-01","open":299.48,"high":299.48,"low":292.4,"close":296.06,"volume":1211124},{"date":"2026-09-02","open":294.57,"high":296.37,"low":291.08,"close":293.46,"volume":1081491,"rsi_14":67.43,"sma_20":283.87,"sma_60":274.96,"sma_120":263.22},{"date":"2026-09-03","open":293.97,"high":296.69,"low":291.21,"close":293.54,"volume":843038,"rsi_14":63.17,"sma_20":285.13,"sma_60":275.45,"sma_120":263.67},{"date":"2026-09-04","open":291.68,"high":293.17,"low":287.75,"close":290.05,"volume":582479,"rsi_14":58.81,"sma_20":286.79,"sma_60":275.74,"sma_120":264.09},{"date":"2026-09-08","open":292.49,"high":296.73,"low":290.1,"close":294.29,"volume":877859},{"date":"2026-09-09","open":297.6,"high":298.18,"low":290.92,"close":291.38,"volume":903697,"rsi_14":44.85,"sma_20":289.49,"sma_60":276.47,"sma_120":265.01},{"date":"2026-09-10","open":296.83,"high":296.87,"low":289.36,"close":291.91,"volume":883842,"rsi_14":39.81,"sma_20":290.66,"sma_60":276.96,"sma_120":265.45},{"date":"2026-09-11","open":291.92,"high":294.67,"low":287.43,"close":290.25,"volume":843076,"rsi_14":41.02,"sma_20":291.82,"sma_60":277.47,"sma_120":265.89},{"date":"2026-09-14","open":292.9,"high":294.53,"low":286.0,"close":287.25,"volume":878081,"rsi_14":42.76,"sma_20":292.41,"sma_60":277.91,"sma_120":266.29},{"date":"2026-09-15","open":288.92,"high":289.37,"low":284.62,"close":285.68,"volume":780755,"rsi_14":48.56,"sma_20":292.79,"sma_60":278.36,"sma_120":266.61},{"date":"2026-09-16","open":286.16,"high":288.61,"low":281.09,"close":284.77,"volume":1108771,"rsi_14":37.01,"sma_20":292.14,"sma_60":278.7,"sma_120":266.94},{"date":"2026-09-17","open":283.92,"high":286.93,"low":282.18,"close":285.07,"volume":869990,"rsi_14":43.67,"sma_20":291.53,"sma_60":278.97,"sma_120":267.23},{"date":"2026-09-18","open":285.55,"high":296.63,"low":284.41,"close":292.19,"volume":3843224,"rsi_14":55.76,"sma_20":291.02,"sma_60":279.4,"sma_120":267.58},{"date":"2026-09-21","open":288.76,"high":292.12,"low":287.5,"close":289.36,"volume":1267235,"rsi_14":43.77,"sma_20":290.55,"sma_60":279.67,"sma_120":267.92},{"date":"2026-09-22","open":284.6,"high":293.61,"low":281.0,"close":282.15,"volume":1137436},{"date":"2026-09-23","open":284.57,"high":289.96,"low":282.72,"close":283.01,"volume":1059171,"rsi_14":35.77,"sma_20":289.74,"sma_60":280.02,"sma_120":268.5},{"date":"2026-09-24","open":285.11,"high":285.8,"low":281.41,"close":283.15,"volume":978583,"rsi_14":35.87,"sma_20":289.2,"sma_60":280.27,"sma_120":268.83},{"date":"2026-09-25","open":280.84,"high":283.71,"low":274.87,"close":277.84,"volume":941339,"rsi_14":34.18,"sma_20":288.64,"sma_60":280.61,"sma_120":269.1},{"date":"2026-09-28","open":280.9,"high":280.9,"low":274.56,"close":277.43,"volume":1030178,"rsi_14":25.75,"sma_20":288.12,"sma_60":280.92,"sma_120":269.32},{"date":"2026-09-29","open":274.62,"high":278.15,"low":271.81,"close":273.49,"volume":1088857},{"date":"2026-09-30","open":274.43,"high":275.43,"low":268.87,"close":270.31,"volume":1221572,"rsi_14":21.9,"sma_20":285.83,"sma_60":281.02,"sma_120":269.77},{"date":"2026-10-01","open":268.88,"high":279.42,"low":267.0,"close":279.31,"volume":1336302,"rsi_14":38.05,"sma_20":285.12,"sma_60":281.05,"sma_120":270.08},{"date":"2026-10-02","open":276.51,"high":281.91,"low":275.74,"close":281.74,"volume":1245915,"rsi_14":43.91,"sma_20":284.53,"sma_60":281.19,"sma_120":270.42},{"date":"2026-10-05","open":281.48,"high":287.56,"low":280.01,"close":287.4,"volume":1381000,"rsi_14":51.74,"sma_20":284.4,"sma_60":281.43,"sma_120":270.82},{"date":"2026-10-06","open":286.44,"high":288.38,"low":283.93,"close":285.72,"volume":1201873,"rsi_14":50.95,"sma_20":283.97,"sma_60":281.53,"sma_120":271.21},{"date":"2026-10-07","open":285.04,"high":286.07,"low":278.16,"close":283.96,"volume":1180892},{"date":"2026-10-08","open":287.59,"high":291.19,"low":287.55,"close":288.49,"volume":1179416,"rsi_14":46.26,"sma_20":283.43,"sma_60":281.74,"sma_120":272.02},{"date":"2026-10-09","open":287.78,"high":292.0,"low":285.99,"close":286.7,"volume":791725,"rsi_14":47.22,"sma_20":283.25,"sma_60":281.85,"sma_120":272.48},{"date":"2026-10-12","open":289.32,"high":294.22,"low":288.75,"close":290.54,"volume":699640,"rsi_14":59.52,"sma_20":283.42,"sma_60":281.98,"sma_120":272.97},{"date":"2026-10-13","open":292.27,"high":293.31,"low":290.75,"close":293.04,"volume":654803,"rsi_14":60.73,"sma_20":283.78,"sma_60":282.15,"sma_120":273.43},{"date":"2026-10-14","open":296.52,"high":296.77,"low":289.65,"close":290.91,"volume":882329,"rsi_14":58.2,"sma_20":284.1,"sma_60":282.34,"sma_120":273.86},{"date":"2026-10-15","open":291.6,"high":291.6,"low":277.13,"close":282.55,"volume":1148097,"rsi_14":54.61,"sma_20":283.97,"sma_60":282.3,"sma_120":274.21},{"date":"2026-10-16","open":285.85,"high":295.12,"low":285.48,"close":294.9,"volume":1110885,"rsi_14":63.77,"sma_20":284.09,"sma_60":282.46,"sma_120":274.65},{"date":"2026-10-19","open":293.38,"high":296.04,"low":291.09,"close":292.8,"volume":1167238},{"date":"2026-10-20","open":295.65,"high":295.96,"low":290.0,"close":292.65,"volume":1172042,"rsi_14":69.15,"sma_20":284.8,"sma_60":283.07,"sma_120":275.38},{"date":"2026-10-21","open":293.58,"high":297.59,"low":292.95,"close":295.6,"volume":1172056,"rsi_14":65.62,"sma_20":285.43,"sma_60":283.63,"sma_120":275.67},{"date":"2026-10-22","open":297.98,"high":297.98,"low":281.93,"close":289.54,"volume":1632775,"rsi_14":56.97,"sma_20":285.75,"sma_60":284.05,"sma_120":275.97}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.190000000000001,"pbr":20.35,"per":25.87,"roa":2.68,"roe":20.91,"grade":"B","comment":"PER 25.87배, ROE 20.91%","revenue":16792000000.0,"analysis":"PER 25.9배입니다. ROE 20.9%입니다. 시가총액 621.46억. 매출 167.92억, 영업이익 38.84억.","eps_basis":"TTM","debt_ratio":5.354300560645426,"market_cap":62147995675,"net_income":2264700000.0,"total_debt":19578000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.15,"total_assets":28515100000.0,"total_equity":3656500000.0,"profit_margin":13.49,"revenue_basis":"TTM","dividend_yield":1.66,"net_income_basis":"TTM","operating_income":3883500000.0,"operating_margin":23.13,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 5.3배로 재무 리스크"],"backtest_top3":[],"current_price":289.54,"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":47.25},{"date":"2016-10-25","close":45.94},{"date":"2016-10-26","close":46.76},{"date":"2016-10-27","close":46.63},{"date":"2016-10-28","close":45.7},{"date":"2016-10-31","close":43.9},{"date":"2016-11-01","close":43.93},{"date":"2016-11-02","close":45.6},{"date":"2016-11-03","close":46.31},{"date":"2016-11-04","close":45.35},{"date":"2016-11-07","close":45.76},{"date":"2016-11-08","close":46.94},{"date":"2016-11-09","close":48.59},{"date":"2016-11-10","close":48.04},{"date":"2016-11-11","close":48.13},{"date":"2016-11-14","close":48.66},{"date":"2016-11-15","close":49.94},{"date":"2016-11-16","close":49.78},{"date":"2016-11-17","close":49.97},{"date":"2016-11-18","close":50.44},{"date":"2016-11-21","close":52.96},{"date":"2016-11-22","close":51.83},{"date":"2016-11-23","close":51.68},{"date":"2016-11-25","close":51.94},{"date":"2016-11-28","close":49.57},{"date":"2016-11-29","close":48.59},{"date":"2016-11-30","close":53.29},{"date":"2016-12-01","close":51.86},{"date":"2016-12-02","close":52.62},{"date":"2016-12-05","close":53.34},{"date":"2016-12-06","close":53.62},{"date":"2016-12-07","close":53.82},{"date":"2016-12-08","close":54.2},{"date":"2016-12-09","close":53.54},{"date":"2016-12-12","close":53.43},{"date":"2016-12-13","close":53.95},{"date":"2016-12-14","close":53.07},{"date":"2016-12-15","close":54.01},{"date":"2016-12-16","close":54.92},{"date":"2016-12-19","close":54.95},{"date":"2016-12-20","close":56.21},{"date":"2016-12-21","close":57.48},{"date":"2016-12-22","close":57.24},{"date":"2016-12-23","close":58.04},{"date":"2016-12-27","close":58.2},{"date":"2016-12-28","close":57.08},{"date":"2016-12-29","close":56.67},{"date":"2016-12-30","close":56.07},{"date":"2017-01-03","close":57.98},{"date":"2017-01-04","close":58.27},{"date":"2017-01-05","close":58.99},{"date":"2017-01-06","close":59.41},{"date":"2017-01-09","close":58.6},{"date":"2017-01-10","close":57.02},{"date":"2017-01-11","close":57.43},{"date":"2017-01-12","close":57.35},{"date":"2017-01-13","close":57.95},{"date":"2017-01-17","close":59.68},{"date":"2017-01-18","close":60.0},{"date":"2017-01-19","close":59.89},{"date":"2017-01-20","close":60.05},{"date":"2017-01-23","close":57.77},{"date":"2017-01-24","close":59.4},{"date":"2017-01-25","close":59.46},{"date":"2017-01-26","close":59.66},{"date":"2017-01-27","close":58.55},{"date":"2017-01-30","close":57.17},{"date":"2017-01-31","close":57.62},{"date":"2017-02-01","close":59.05},{"date":"2017-02-02","close":59.88},{"date":"2017-02-03","close":60.9},{"date":"2017-02-06","close":61.35},{"date":"2017-02-07","close":58.66},{"date":"2017-02-08","close":59.11},{"date":"2017-02-09","close":59.31},{"date":"2017-02-10","close":59.34},{"date":"2017-02-13","close":59.56},{"date":"2017-02-14","close":59.3},{"date":"2017-02-15","close":59.29},{"date":"2017-02-16","close":58.53},{"date":"2017-02-17","close":58.69},{"date":"2017-02-21","close":58.48},{"date":"2017-02-22","close":57.08},{"date":"2017-02-23","close":56.23},{"date":"2017-02-24","close":56.38},{"date":"2017-02-27","close":55.91},{"date":"2017-02-28","close":56.5},{"date":"2017-03-01","close":57.27},{"date":"2017-03-02","close":57.08},{"date":"2017-03-03","close":58.09},{"date":"2017-03-06","close":58.32},{"date":"2017-03-07","close":59.07},{"date":"2017-03-08","close":56.81},{"date":"2017-03-09","close":55.52},{"date":"2017-03-10","close":55.72},{"date":"2017-03-13","close":56.52},{"date":"2017-03-14","close":54.96},{"date":"2017-03-15","close":56.86},{"date":"2017-03-16","close":56.82},{"date":"2017-03-17","close":56.47},{"date":"2017-03-20","close":56.92},{"date":"2017-03-21","close":56.3},{"date":"2017-03-22","close":56.21},{"date":"2017-03-23","close":56.74},{"date":"2017-03-24","close":56.69},{"date":"2017-03-27","close":56.85},{"date":"2017-03-28","close":57.32},{"date":"2017-03-29","close":59.01},{"date":"2017-03-30","close":59.06},{"date":"2017-03-31","close":59.9},{"date":"2017-04-03","close":59.49},{"date":"2017-04-04","close":59.48},{"date":"2017-04-05","close":58.33},{"date":"2017-04-06","close":59.32},{"date":"2017-04-07","close":59.35},{"date":"2017-04-10","close":59.72},{"date":"2017-04-11","close":59.36},{"date":"2017-04-12","close":58.88},{"date":"2017-04-13","close":58.44},{"date":"2017-04-17","close":57.87},{"date":"2017-04-18","close":57.52},{"date":"2017-04-19","close":55.75},{"date":"2017-04-20","close":56.19},{"date":"2017-04-21","close":55.43},{"date":"2017-04-24","close":56.16},{"date":"2017-04-25","close":56.98},{"date":"2017-04-26","close":57.04},{"date":"2017-04-27","close":56.15},{"date":"2017-04-28","close":55.13},{"date":"2017-05-01","close":55.86},{"date":"2017-05-02","close":55.74},{"date":"2017-05-03","close":55.0},{"date":"2017-05-04","close":48.91},{"date":"2017-05-05","close":50.37},{"date":"2017-05-08","close":50.37},{"date":"2017-05-09","close":49.26},{"date":"2017-05-10","close":50.87},{"date":"2017-05-11","close":50.89},{"date":"2017-05-12","close":50.82},{"date":"2017-05-15","close":51.2},{"date":"2017-05-16","close":50.78},{"date":"2017-05-17","close":49.55},{"date":"2017-05-18","close":49.54},{"date":"2017-05-19","close":50.92},{"date":"2017-05-22","close":50.79},{"date":"2017-05-23","close":50.26},{"date":"2017-05-24","close":49.58},{"date":"2017-05-25","close":48.47},{"date":"2017-05-26","close":47.34},{"date":"2017-05-30","close":45.92},{"date":"2017-05-31","close":45.93},{"date":"2017-06-01","close":45.86},{"date":"2017-06-02","close":45.48},{"date":"2017-06-05","close":45.13},{"date":"2017-06-06","close":45.57},{"date":"2017-06-07","close":44.09},{"date":"2017-06-08","close":44.4},{"date":"2017-06-09","close":45.77},{"date":"2017-06-12","close":45.74},{"date":"2017-06-13","close":45.82},{"date":"2017-06-14","close":43.51},{"date":"2017-06-15","close":42.45},{"date":"2017-06-16","close":43.5},{"date":"2017-06-19","close":43.0},{"date":"2017-06-20","close":41.41},{"date":"2017-06-21","close":40.68},{"date":"2017-06-22","close":41.46},{"date":"2017-06-23","close":42.6},{"date":"2017-06-26","close":43.1},{"date":"2017-06-27","close":43.53},{"date":"2017-06-28","close":44.2},{"date":"2017-06-29","close":43.83},{"date":"2017-06-30","close":45.2},{"date":"2017-07-03","close":45.02},{"date":"2017-07-05","close":43.42},{"date":"2017-07-06","close":44.47},{"date":"2017-07-07","close":43.61},{"date":"2017-07-10","close":43.84},{"date":"2017-07-11","close":43.86},{"date":"2017-07-12","close":45.2},{"date":"2017-07-13","close":45.06},{"date":"2017-07-14","close":45.74},{"date":"2017-07-17","close":46.04},{"date":"2017-07-18","close":45.92},{"date":"2017-07-19","close":46.65},{"date":"2017-07-20","close":46.39},{"date":"2017-07-21","close":45.86},{"date":"2017-07-24","close":46.3},{"date":"2017-07-25","close":46.64},{"date":"2017-07-26","close":46.25},{"date":"2017-07-27","close":47.4},{"date":"2017-07-28","close":46.77},{"date":"2017-07-31","close":46.41},{"date":"2017-08-01","close":46.22},{"date":"2017-08-02","close":46.0},{"date":"2017-08-03","close":46.01},{"date":"2017-08-04","close":45.83},{"date":"2017-08-07","close":44.8},{"date":"2017-08-08","close":43.79},{"date":"2017-08-09","close":44.86},{"date":"2017-08-10","close":44.15},{"date":"2017-08-11","close":44.3},{"date":"2017-08-14","close":43.72},{"date":"2017-08-15","close":43.17},{"date":"2017-08-16","close":42.87},{"date":"2017-08-17","close":42.62},{"date":"2017-08-18","close":43.31},{"date":"2017-08-21","close":43.36},{"date":"2017-08-22","close":44.65},{"date":"2017-08-23","close":44.53},{"date":"2017-08-24","close":44.0},{"date":"2017-08-25","close":44.09},{"date":"2017-08-28","close":43.28},{"date":"2017-08-29","close":43.44},{"date":"2017-08-30","close":43.73},{"date":"2017-08-31","close":44.57},{"date":"2017-09-01","close":44.54},{"date":"2017-09-05","close":44.72},{"date":"2017-09-06","close":45.63},{"date":"2017-09-07","close":45.57},{"date":"2017-09-08","close":45.21},{"date":"2017-09-11","close":45.55},{"date":"2017-09-12","close":46.39},{"date":"2017-09-13","close":47.18},{"date":"2017-09-14","close":47.69},{"date":"2017-09-15","close":46.93},{"date":"2017-09-18","close":47.23},{"date":"2017-09-19","close":47.49},{"date":"2017-09-20","close":48.18},{"date":"2017-09-21","close":46.82},{"date":"2017-09-22","close":46.96},{"date":"2017-09-25","close":48.35},{"date":"2017-09-26","close":47.79},{"date":"2017-09-27","close":48.24},{"date":"2017-09-28","close":47.51},{"date":"2017-09-29","close":47.3},{"date":"2017-10-02","close":46.91},{"date":"2017-10-03","close":47.38},{"date":"2017-10-04","close":46.86},{"date":"2017-10-05","close":48.27},{"date":"2017-10-06","close":48.08},{"date":"2017-10-09","close":47.88},{"date":"2017-10-10","close":47.66},{"date":"2017-10-11","close":47.78},{"date":"2017-10-12","close":47.46},{"date":"2017-10-13","close":47.23},{"date":"2017-10-16","close":45.69},{"date":"2017-10-17","close":45.38},{"date":"2017-10-18","close":44.46},{"date":"2017-10-19","close":44.49},{"date":"2017-10-20","close":43.78},{"date":"2017-10-23","close":42.77},{"date":"2017-10-24","close":42.34},{"date":"2017-10-25","close":40.33},{"date":"2017-10-26","close":40.69},{"date":"2017-10-27","close":42.06},{"date":"2017-10-30","close":42.2},{"date":"2017-10-31","close":41.5},{"date":"2017-11-01","close":42.01},{"date":"2017-11-02","close":42.82},{"date":"2017-11-03","close":43.89},{"date":"2017-11-06","close":45.28},{"date":"2017-11-07","close":44.29},{"date":"2017-11-08","close":43.67},{"date":"2017-11-09","close":44.36},{"date":"2017-11-10","close":44.13},{"date":"2017-11-13","close":42.29},{"date":"2017-11-14","close":41.56},{"date":"2017-11-15","close":42.32},{"date":"2017-11-16","close":41.9},{"date":"2017-11-17","close":42.04},{"date":"2017-11-20","close":42.6},{"date":"2017-11-21","close":42.23},{"date":"2017-11-22","close":43.28},{"date":"2017-11-24","close":43.39},{"date":"2017-11-27","close":42.12},{"date":"2017-11-28","close":41.59},{"date":"2017-11-29","close":41.73},{"date":"2017-11-30","close":43.4},{"date":"2017-12-01","close":44.2},{"date":"2017-12-04","close":44.8},{"date":"2017-12-05","close":45.03},{"date":"2017-12-06","close":43.65},{"date":"2017-12-07","close":45.01},{"date":"2017-12-08","close":45.36},{"date":"2017-12-11","close":46.24},{"date":"2017-12-12","close":46.4},{"date":"2017-12-13","close":46.66},{"date":"2017-12-14","close":47.0},{"date":"2017-12-15","close":46.36},{"date":"2017-12-18","close":47.02},{"date":"2017-12-19","close":45.69},{"date":"2017-12-20","close":45.54},{"date":"2017-12-21","close":46.25},{"date":"2017-12-22","close":47.19},{"date":"2017-12-26","close":47.31},{"date":"2017-12-27","close":47.62},{"date":"2017-12-28","close":48.19},{"date":"2017-12-29","close":48.42},{"date":"2018-01-02","close":35.5715},{"date":"2018-01-03","close":36.1802},{"date":"2018-01-04","close":36.499},{"date":"2018-01-05","close":35.1077},{"date":"2018-01-08","close":35.2092},{"date":"2018-01-09","close":35.1585},{"date":"2018-01-10","close":35.8831},{"date":"2018-01-11","close":36.8251},{"date":"2018-01-12","close":37.2744},{"date":"2018-01-16","close":36.7744},{"date":"2018-01-17","close":37.1077},{"date":"2018-01-18","close":36.7309},{"date":"2018-01-19","close":36.7599},{"date":"2018-01-22","close":36.9555},{"date":"2018-01-23","close":36.9773},{"date":"2018-01-24","close":36.8033},{"date":"2018-01-25","close":36.2309},{"date":"2018-01-26","close":36.2237},{"date":"2018-01-29","close":35.4266},{"date":"2018-01-30","close":34.7237},{"date":"2018-01-31","close":35.455},{"date":"2018-02-01","close":36.1271},{"date":"2018-02-02","close":34.8197},{"date":"2018-02-05","close":33.8521},{"date":"2018-02-06","close":34.3322},{"date":"2018-02-07","close":35.1373},{"date":"2018-02-08","close":33.4606},{"date":"2018-02-09","close":33.3646},{"date":"2018-02-12","close":34.7385},{"date":"2018-02-13","close":34.9379},{"date":"2018-02-14","close":35.3146},{"date":"2018-02-15","close":36.8215},{"date":"2018-02-16","close":35.3885},{"date":"2018-02-20","close":35.2703},{"date":"2018-02-21","close":34.5243},{"date":"2018-02-22","close":33.9481},{"date":"2018-02-23","close":34.6941},{"date":"2018-02-26","close":34.8567},{"date":"2018-02-27","close":33.926},{"date":"2018-02-28","close":32.9805},{"date":"2018-03-01","close":33.4606},{"date":"2018-03-02","close":33.7339},{"date":"2018-03-05","close":34.3839},{"date":"2018-03-06","close":34.1623},{"date":"2018-03-07","close":33.3055},{"date":"2018-03-08","close":33.0691},{"date":"2018-03-09","close":33.7265},{"date":"2018-03-12","close":34.5021},{"date":"2018-03-13","close":34.8197},{"date":"2018-03-14","close":34.5243},{"date":"2018-03-15","close":34.2362},{"date":"2018-03-16","close":35.2555},{"date":"2018-03-19","close":34.0958},{"date":"2018-03-20","close":34.2953},{"date":"2018-03-21","close":35.0856},{"date":"2018-03-22","close":34.3396},{"date":"2018-03-23","close":34.1402},{"date":"2018-03-26","close":34.2657},{"date":"2018-03-27","close":33.5788},{"date":"2018-03-28","close":32.3083},{"date":"2018-03-29","close":32.5004},{"date":"2018-04-02","close":32.072},{"date":"2018-04-03","close":32.4117},{"date":"2018-04-04","close":32.2714},{"date":"2018-04-05","close":33.4015},{"date":"2018-04-06","close":33.2021},{"date":"2018-04-09","close":32.9583},{"date":"2018-04-10","close":34.1697},{"date":"2018-04-11","close":33.7118},{"date":"2018-04-12","close":33.2981},{"date":"2018-04-13","close":33.3868},{"date":"2018-04-16","close":34.4504},{"date":"2018-04-17","close":34.901},{"date":"2018-04-18","close":35.4771},{"date":"2018-04-19","close":34.8419},{"date":"2018-04-20","close":35.1521},{"date":"2018-04-23","close":35.4476},{"date":"2018-04-24","close":34.1845},{"date":"2018-04-25","close":34.5317},{"date":"2018-04-26","close":34.443},{"date":"2018-04-27","close":34.9896},{"date":"2018-04-30","close":35.3737},{"date":"2018-05-01","close":35.1553},{"date":"2018-05-02","close":35.7201},{"date":"2018-05-03","close":34.8691},{"date":"2018-05-04","close":34.6658},{"date":"2018-05-07","close":35.0574},{"date":"2018-05-08","close":35.6975},{"date":"2018-05-09","close":35.8406},{"date":"2018-05-10","close":36.2021},{"date":"2018-05-11","close":36.2398},{"date":"2018-05-14","close":36.7895},{"date":"2018-05-15","close":36.6841},{"date":"2018-05-16","close":36.5938},{"date":"2018-05-17","close":36.5787},{"date":"2018-05-18","close":36.4055},{"date":"2018-05-21","close":36.6992},{"date":"2018-05-22","close":36.5485},{"date":"2018-05-23","close":36.5335},{"date":"2018-05-24","close":35.6147},{"date":"2018-05-25","close":35.2381},{"date":"2018-05-29","close":35.1026},{"date":"2018-05-30","close":36.413},{"date":"2018-05-31","close":36.6239},{"date":"2018-06-01","close":36.7444},{"date":"2018-06-04","close":36.6841},{"date":"2018-06-05","close":36.7368},{"date":"2018-06-06","close":36.7293},{"date":"2018-06-07","close":37.4448},{"date":"2018-06-08","close":37.136},{"date":"2018-06-11","close":38.1376},{"date":"2018-06-12","close":36.7368},{"date":"2018-06-13","close":36.0967},{"date":"2018-06-14","close":36.541},{"date":"2018-06-15","close":35.0499},{"date":"2018-06-18","close":35.6975},{"date":"2018-06-19","close":35.8934},{"date":"2018-06-20","close":36.541},{"date":"2018-06-21","close":36.3302},{"date":"2018-06-22","close":37.2414},{"date":"2018-06-25","close":36.5184},{"date":"2018-06-26","close":36.91},{"date":"2018-06-27","close":37.0607},{"date":"2018-06-28","close":37.8138},{"date":"2018-06-29","close":37.2716},{"date":"2018-07-02","close":36.3528},{"date":"2018-07-03","close":36.6465},{"date":"2018-07-05","close":36.6013},{"date":"2018-07-06","close":37.5351},{"date":"2018-07-09","close":38.1301},{"date":"2018-07-10","close":38.3334},{"date":"2018-07-11","close":38.0246},{"date":"2018-07-12","close":38.5518},{"date":"2018-07-13","close":39.3577},{"date":"2018-07-16","close":38.9209},{"date":"2018-07-17","close":38.8606},{"date":"2018-07-18","close":38.9811},{"date":"2018-07-19","close":39.3878},{"date":"2018-07-20","close":38.8832},{"date":"2018-07-23","close":39.1468},{"date":"2018-07-24","close":39.1844},{"date":"2018-07-25","close":39.6062},{"date":"2018-07-26","close":39.7794},{"date":"2018-07-27","close":38.5895},{"date":"2018-07-30","close":39.2824},{"date":"2018-07-31","close":39.1444},{"date":"2018-08-01","close":39.543},{"date":"2018-08-02","close":39.7959},{"date":"2018-08-03","close":39.5736},{"date":"2018-08-06","close":40.5394},{"date":"2018-08-07","close":40.4321},{"date":"2018-08-08","close":40.7617},{"date":"2018-08-09","close":40.2558},{"date":"2018-08-10","close":41.3749},{"date":"2018-08-13","close":40.6314},{"date":"2018-08-14","close":40.984},{"date":"2018-08-15","close":40.2021},{"date":"2018-08-16","close":40.5624},{"date":"2018-08-17","close":41.3289},{"date":"2018-08-20","close":41.5588},{"date":"2018-08-21","close":41.6125},{"date":"2018-08-22","close":42.7009},{"date":"2018-08-23","close":42.4479},{"date":"2018-08-24","close":42.6702},{"date":"2018-08-27","close":42.8082},{"date":"2018-08-28","close":42.5169},{"date":"2018-08-29","close":42.5246},{"date":"2018-08-30","close":42.3866},{"date":"2018-08-31","close":42.2103},{"date":"2018-09-04","close":41.6891},{"date":"2018-09-05","close":41.9037},{"date":"2018-09-06","close":41.3442},{"date":"2018-09-07","close":41.3749},{"date":"2018-09-10","close":41.4592},{"date":"2018-09-11","close":42.0264},{"date":"2018-09-12","close":42.5936},{"date":"2018-09-13","close":42.5553},{"date":"2018-09-14","close":42.2563},{"date":"2018-09-17","close":41.8884},{"date":"2018-09-18","close":42.8082},{"date":"2018-09-19","close":42.9232},{"date":"2018-09-20","close":42.356},{"date":"2018-09-21","close":42.4096},{"date":"2018-09-24","close":42.6856},{"date":"2018-09-25","close":43.0151},{"date":"2018-09-26","close":42.4556},{"date":"2018-09-27","close":43.2221},{"date":"2018-09-28","close":43.1608},{"date":"2018-10-01","close":44.1419},{"date":"2018-10-02","close":43.7969},{"date":"2018-10-03","close":44.7474},{"date":"2018-10-04","close":44.6937},{"date":"2018-10-05","close":44.847},{"date":"2018-10-08","close":44.2492},{"date":"2018-10-09","close":44.4715},{"date":"2018-10-10","close":43.5593},{"date":"2018-10-11","close":42.379},{"date":"2018-10-12","close":42.4786},{"date":"2018-10-15","close":42.4326},{"date":"2018-10-16","close":43.4214},{"date":"2018-10-17","close":43.3601},{"date":"2018-10-18","close":43.2911},{"date":"2018-10-19","close":43.3524},{"date":"2018-10-22","close":43.1071},{"date":"2018-10-23","close":41.3902},{"date":"2018-10-24","close":39.474},{"date":"2018-10-25","close":40.2021},{"date":"2018-10-26","close":39.428},{"date":"2018-10-29","close":39.1061},{"date":"2018-10-30","close":39.0592},{"date":"2018-10-31","close":40.3235},{"date":"2018-11-01","close":41.0493},{"date":"2018-11-02","close":40.0347},{"date":"2018-11-05","close":40.5108},{"date":"2018-11-06","close":40.3079},{"date":"2018-11-07","close":41.338},{"date":"2018-11-08","close":40.7683},{"date":"2018-11-09","close":39.4494},{"date":"2018-11-12","close":38.6456},{"date":"2018-11-13","close":37.3189},{"date":"2018-11-14","close":36.4293},{"date":"2018-11-15","close":36.8195},{"date":"2018-11-16","close":37.0692},{"date":"2018-11-19","close":36.8741},{"date":"2018-11-20","close":35.0011},{"date":"2018-11-21","close":35.8908},{"date":"2018-11-23","close":34.65},{"date":"2018-11-26","close":35.1338},{"date":"2018-11-27","close":35.204},{"date":"2018-11-28","close":35.0636},{"date":"2018-11-29","close":35.2821},{"date":"2018-11-30","close":34.8294},{"date":"2018-12-03","close":36.3825},{"date":"2018-12-04","close":35.2587},{"date":"2018-12-06","close":34.0568},{"date":"2018-12-07","close":34.767},{"date":"2018-12-10","close":33.5106},{"date":"2018-12-11","close":33.253},{"date":"2018-12-12","close":33.9086},{"date":"2018-12-13","close":34.5173},{"date":"2018-12-14","close":32.9409},{"date":"2018-12-17","close":31.8795},{"date":"2018-12-18","close":30.4904},{"date":"2018-12-19","close":30.4748},{"date":"2018-12-20","close":29.7646},{"date":"2018-12-21","close":28.2663},{"date":"2018-12-24","close":26.6196},{"date":"2018-12-26","close":28.4535},{"date":"2018-12-27","close":27.6809},{"date":"2018-12-28","close":27.322},{"date":"2018-12-31","close":28.1102},{"date":"2019-01-02","close":28.6721},{"date":"2019-01-03","close":29.1637},{"date":"2019-01-04","close":30.7479},{"date":"2019-01-07","close":32.0122},{"date":"2019-01-08","close":33.3233},{"date":"2019-01-09","close":34.1739},{"date":"2019-01-10","close":33.4247},{"date":"2019-01-11","close":32.8394},{"date":"2019-01-14","close":32.6989},{"date":"2019-01-15","close":33.2062},{"date":"2019-01-16","close":33.4247},{"date":"2019-01-17","close":33.3545},{"date":"2019-01-18","close":33.9476},{"date":"2019-01-22","close":32.9799},{"date":"2019-01-23","close":32.2073},{"date":"2019-01-24","close":32.1995},{"date":"2019-01-25","close":33.2062},{"date":"2019-01-28","close":33.136},{"date":"2019-01-29","close":34.0725},{"date":"2019-01-30","close":34.4152},{"date":"2019-01-31","close":34.2797},{"date":"2019-02-01","close":34.7579},{"date":"2019-02-04","close":35.2042},{"date":"2019-02-05","close":35.005},{"date":"2019-02-06","close":34.9093},{"date":"2019-02-07","close":34.0485},{"date":"2019-02-08","close":34.0087},{"date":"2019-02-11","close":33.8732},{"date":"2019-02-12","close":34.7738},{"date":"2019-02-13","close":35.4035},{"date":"2019-02-14","close":35.9454},{"date":"2019-02-15","close":36.2722},{"date":"2019-02-19","close":38.1691},{"date":"2019-02-20","close":35.7781},{"date":"2019-02-21","close":33.4986},{"date":"2019-02-22","close":33.3791},{"date":"2019-02-25","close":32.9646},{"date":"2019-02-26","close":32.1437},{"date":"2019-02-27","close":32.5103},{"date":"2019-02-28","close":32.0719},{"date":"2019-03-01","close":33.2515},{"date":"2019-03-04","close":33.132},{"date":"2019-03-05","close":32.8211},{"date":"2019-03-06","close":32.1038},{"date":"2019-03-07","close":31.9524},{"date":"2019-03-08","close":31.4025},{"date":"2019-03-11","close":32.1517},{"date":"2019-03-12","close":32.3589},{"date":"2019-03-13","close":32.5023},{"date":"2019-03-14","close":32.3429},{"date":"2019-03-15","close":31.9125},{"date":"2019-03-18","close":32.4784},{"date":"2019-03-19","close":32.3668},{"date":"2019-03-20","close":33.1399},{"date":"2019-03-21","close":33.4827},{"date":"2019-03-22","close":32.4625},{"date":"2019-03-25","close":32.3031},{"date":"2019-03-26","close":32.6617},{"date":"2019-03-27","close":32.5023},{"date":"2019-03-28","close":32.6697},{"date":"2019-03-29","close":33.116},{"date":"2019-04-01","close":33.7776},{"date":"2019-04-02","close":33.674},{"date":"2019-04-03","close":32.335},{"date":"2019-04-04","close":32.0879},{"date":"2019-04-05","close":32.5103},{"date":"2019-04-08","close":32.1437},{"date":"2019-04-09","close":31.8727},{"date":"2019-04-10","close":31.3228},{"date":"2019-04-11","close":31.3945},{"date":"2019-04-12","close":31.9683},{"date":"2019-04-15","close":31.8488},{"date":"2019-04-16","close":31.5698},{"date":"2019-04-17","close":31.3785},{"date":"2019-04-18","close":31.3546},{"date":"2019-04-22","close":32.6538},{"date":"2019-04-23","close":32.6059},{"date":"2019-04-24","close":32.4226},{"date":"2019-04-25","close":32.064},{"date":"2019-04-26","close":32.3748},{"date":"2019-04-29","close":33.124},{"date":"2019-04-30","close":32.7166},{"date":"2019-05-01","close":32.4884},{"date":"2019-05-02","close":32.0565},{"date":"2019-05-03","close":32.4884},{"date":"2019-05-06","close":32.5536},{"date":"2019-05-07","close":33.2462},{"date":"2019-05-08","close":32.138},{"date":"2019-05-09","close":31.4128},{"date":"2019-05-10","close":32.9447},{"date":"2019-05-13","close":32.9529},{"date":"2019-05-14","close":33.6048},{"date":"2019-05-15","close":34.1752},{"date":"2019-05-16","close":34.4359},{"date":"2019-05-17","close":34.3626},{"date":"2019-05-20","close":33.6129},{"date":"2019-05-21","close":34.3626},{"date":"2019-05-22","close":33.9633},{"date":"2019-05-23","close":32.684},{"date":"2019-05-24","close":32.9692},{"date":"2019-05-28","close":32.0973},{"date":"2019-05-29","close":31.8691},{"date":"2019-05-30","close":31.8121},{"date":"2019-05-31","close":31.3395},{"date":"2019-06-03","close":32.138},{"date":"2019-06-04","close":33.2218},{"date":"2019-06-05","close":32.0647},{"date":"2019-06-06","close":31.8365},{"date":"2019-06-07","close":31.4047},{"date":"2019-06-10","close":31.3476},{"date":"2019-06-11","close":31.3558},{"date":"2019-06-12","close":30.1253},{"date":"2019-06-13","close":30.8342},{"date":"2019-06-14","close":29.8157},{"date":"2019-06-17","close":29.9298},{"date":"2019-06-18","close":30.6305},{"date":"2019-06-19","close":30.5735},{"date":"2019-06-20","close":31.421},{"date":"2019-06-21","close":31.5513},{"date":"2019-06-24","close":30.4839},{"date":"2019-06-25","close":30.3698},{"date":"2019-06-26","close":31.1846},{"date":"2019-06-27","close":31.2335},{"date":"2019-06-28","close":31.9913},{"date":"2019-07-01","close":32.5781},{"date":"2019-07-02","close":31.8854},{"date":"2019-07-03","close":32.3091},{"date":"2019-07-05","close":32.7981},{"date":"2019-07-08","close":32.5129},{"date":"2019-07-09","close":33.0181},{"date":"2019-07-10","close":33.9307},{"date":"2019-07-11","close":34.1181},{"date":"2019-07-12","close":34.0855},{"date":"2019-07-15","close":33.5477},{"date":"2019-07-16","close":33.2299},{"date":"2019-07-17","close":32.2847},{"date":"2019-07-18","close":31.9099},{"date":"2019-07-19","close":32.358},{"date":"2019-07-22","close":32.6188},{"date":"2019-07-23","close":32.244},{"date":"2019-07-24","close":32.8306},{"date":"2019-07-25","close":32.7736},{"date":"2019-07-26","close":32.4966},{"date":"2019-07-29","close":31.8854},{"date":"2019-07-30","close":32.4277},{"date":"2019-07-31","close":32.4611},{"date":"2019-08-01","close":31.1763},{"date":"2019-08-02","close":30.9928},{"date":"2019-08-05","close":29.6246},{"date":"2019-08-06","close":29.6579},{"date":"2019-08-07","close":28.465},{"date":"2019-08-08","close":30.0},{"date":"2019-08-09","close":29.9166},{"date":"2019-08-12","close":29.5495},{"date":"2019-08-13","close":29.6579},{"date":"2019-08-14","close":27.9727},{"date":"2019-08-15","close":27.5973},{"date":"2019-08-16","close":28.4316},{"date":"2019-08-19","close":29.4994},{"date":"2019-08-20","close":29.6413},{"date":"2019-08-21","close":29.9249},{"date":"2019-08-22","close":29.3826},{"date":"2019-08-23","close":27.4638},{"date":"2019-08-26","close":27.5056},{"date":"2019-08-27","close":27.0801},{"date":"2019-08-28","close":28.4316},{"date":"2019-08-29","close":29.6246},{"date":"2019-08-30","close":30.1335},{"date":"2019-09-03","close":29.3493},{"date":"2019-09-04","close":30.2836},{"date":"2019-09-05","close":30.6841},{"date":"2019-09-06","close":31.2848},{"date":"2019-09-09","close":32.7948},{"date":"2019-09-10","close":32.6446},{"date":"2019-09-11","close":32.9199},{"date":"2019-09-12","close":32.7697},{"date":"2019-09-13","close":33.287},{"date":"2019-09-16","close":36.0984},{"date":"2019-09-17","close":34.4716},{"date":"2019-09-18","close":34.7386},{"date":"2019-09-19","close":34.0962},{"date":"2019-09-20","close":34.5717},{"date":"2019-09-23","close":34.4383},{"date":"2019-09-24","close":33.6958},{"date":"2019-09-25","close":33.3203},{"date":"2019-09-26","close":33.1785},{"date":"2019-09-27","close":33.1618},{"date":"2019-09-30","close":33.5122},{"date":"2019-10-01","close":33.0868},{"date":"2019-10-02","close":32.4527},{"date":"2019-10-03","close":33.312},{"date":"2019-10-04","close":33.8626},{"date":"2019-10-07","close":32.8949},{"date":"2019-10-08","close":31.6018},{"date":"2019-10-09","close":31.8187},{"date":"2019-10-10","close":32.2942},{"date":"2019-10-11","close":32.9199},{"date":"2019-10-14","close":32.0773},{"date":"2019-10-15","close":32.4194},{"date":"2019-10-16","close":32.4777},{"date":"2019-10-17","close":32.5195},{"date":"2019-10-18","close":32.8448},{"date":"2019-10-21","close":32.8532},{"date":"2019-10-22","close":33.4455},{"date":"2019-10-23","close":33.8376},{"date":"2019-10-24","close":33.9878},{"date":"2019-10-25","close":34.0962},{"date":"2019-10-28","close":34.2464},{"date":"2019-10-29","close":34.2714},{"date":"2019-10-30","close":33.5623},{"date":"2019-10-31","close":33.1867},{"date":"2019-11-01","close":34.2366},{"date":"2019-11-04","close":34.9536},{"date":"2019-11-05","close":34.6634},{"date":"2019-11-06","close":33.6903},{"date":"2019-11-07","close":33.9891},{"date":"2019-11-08","close":34.0574},{"date":"2019-11-11","close":33.4599},{"date":"2019-11-12","close":33.127},{"date":"2019-11-13","close":32.7173},{"date":"2019-11-14","close":32.4612},{"date":"2019-11-15","close":33.5111},{"date":"2019-11-18","close":33.3147},{"date":"2019-11-19","close":31.6759},{"date":"2019-11-20","close":32.5551},{"date":"2019-11-21","close":32.8538},{"date":"2019-11-22","close":32.0344},{"date":"2019-11-25","close":32.3929},{"date":"2019-11-26","close":31.7527},{"date":"2019-11-27","close":31.4966},{"date":"2019-11-29","close":31.1808},{"date":"2019-12-02","close":31.1808},{"date":"2019-12-03","close":30.6772},{"date":"2019-12-04","close":30.1907},{"date":"2019-12-05","close":30.0627},{"date":"2019-12-06","close":30.5833},{"date":"2019-12-09","close":31.0613},{"date":"2019-12-10","close":31.6503},{"date":"2019-12-11","close":31.4625},{"date":"2019-12-12","close":31.7186},{"date":"2019-12-13","close":31.6759},{"date":"2019-12-16","close":32.0173},{"date":"2019-12-17","close":32.4356},{"date":"2019-12-18","close":33.0075},{"date":"2019-12-19","close":33.4343},{"date":"2019-12-20","close":33.9037},{"date":"2019-12-23","close":34.3817},{"date":"2019-12-24","close":34.4073},{"date":"2019-12-26","close":34.7402},{"date":"2019-12-27","close":34.6634},{"date":"2019-12-30","close":34.3134},{"date":"2019-12-31","close":34.8512},{"date":"2020-01-02","close":34.6634},{"date":"2020-01-03","close":35.2097},{"date":"2020-01-06","close":35.7304},{"date":"2020-01-07","close":35.8242},{"date":"2020-01-08","close":33.7927},{"date":"2020-01-09","close":34.45},{"date":"2020-01-10","close":33.844},{"date":"2020-01-13","close":34.2793},{"date":"2020-01-14","close":34.9024},{"date":"2020-01-15","close":34.8512},{"date":"2020-01-16","close":35.2182},{"date":"2020-01-17","close":35.2353},{"date":"2020-01-21","close":34.3305},{"date":"2020-01-22","close":33.5879},{"date":"2020-01-23","close":33.605},{"date":"2020-01-24","close":33.016},{"date":"2020-01-27","close":32.0515},{"date":"2020-01-28","close":32.6575},{"date":"2020-01-29","close":32.4783},{"date":"2020-01-30","close":32.3733},{"date":"2020-01-31","close":31.9186},{"date":"2020-02-03","close":31.971},{"date":"2020-02-04","close":32.863},{"date":"2020-02-05","close":33.5364},{"date":"2020-02-06","close":33.1516},{"date":"2020-02-07","close":32.6007},{"date":"2020-02-10","close":30.9217},{"date":"2020-02-11","close":31.6825},{"date":"2020-02-12","close":32.2509},{"date":"2020-02-13","close":31.9273},{"date":"2020-02-14","close":32.2596},{"date":"2020-02-18","close":32.2334},{"date":"2020-02-19","close":32.3121},{"date":"2020-02-20","close":34.4983},{"date":"2020-02-21","close":34.2272},{"date":"2020-02-24","close":33.0204},{"date":"2020-02-25","close":31.1928},{"date":"2020-02-26","close":30.3795},{"date":"2020-02-27","close":28.2195},{"date":"2020-02-28","close":28.3332},{"date":"2020-03-02","close":29.6537},{"date":"2020-03-03","close":28.9191},{"date":"2020-03-04","close":29.6974},{"date":"2020-03-05","close":28.4207},{"date":"2020-03-06","close":24.3631},{"date":"2020-03-09","close":11.4732},{"date":"2020-03-10","close":12.3739},{"date":"2020-03-11","close":12.6363},{"date":"2020-03-12","close":9.7242},{"date":"2020-03-13","close":10.9135},{"date":"2020-03-16","close":8.5962},{"date":"2020-03-17","close":6.305},{"date":"2020-03-18","close":4.1363},{"date":"2020-03-19","close":5.5879},{"date":"2020-03-20","close":6.3837},{"date":"2020-03-23","close":6.2088},{"date":"2020-03-24","close":7.0133},{"date":"2020-03-25","close":7.1533},{"date":"2020-03-26","close":6.6898},{"date":"2020-03-27","close":6.1126},{"date":"2020-03-30","close":5.6666},{"date":"2020-03-31","close":6.0427},{"date":"2020-04-01","close":5.1507},{"date":"2020-04-02","close":5.5267},{"date":"2020-04-03","close":5.5355},{"date":"2020-04-06","close":6.305},{"date":"2020-04-07","close":6.8734},{"date":"2020-04-08","close":6.9871},{"date":"2020-04-09","close":7.5293},{"date":"2020-04-13","close":7.4768},{"date":"2020-04-14","close":7.5905},{"date":"2020-04-15","close":6.9871},{"date":"2020-04-16","close":6.716},{"date":"2020-04-17","close":6.9346},{"date":"2020-04-20","close":6.8909},{"date":"2020-04-21","close":6.8559},{"date":"2020-04-22","close":7.2582},{"date":"2020-04-23","close":8.0977},{"date":"2020-04-24","close":8.5},{"date":"2020-04-27","close":8.7798},{"date":"2020-04-28","close":9.2433},{"date":"2020-04-29","close":10.6862},{"date":"2020-04-30","close":11.4268},{"date":"2020-05-01","close":10.4128},{"date":"2020-05-04","close":10.5451},{"date":"2020-05-05","close":10.9771},{"date":"2020-05-06","close":10.2806},{"date":"2020-05-07","close":11.8324},{"date":"2020-05-08","close":12.1674},{"date":"2020-05-11","close":11.7971},{"date":"2020-05-12","close":12.7141},{"date":"2020-05-13","close":12.4143},{"date":"2020-05-14","close":12.5113},{"date":"2020-05-15","close":13.2519},{"date":"2020-05-18","close":15.3768},{"date":"2020-05-19","close":14.742},{"date":"2020-05-20","close":15.3063},{"date":"2020-05-21","close":15.2622},{"date":"2020-05-22","close":15.9058},{"date":"2020-05-26","close":16.1174},{"date":"2020-05-27","close":16.2409},{"date":"2020-05-28","close":16.1527},{"date":"2020-05-29","close":15.7736},{"date":"2020-06-01","close":16.1262},{"date":"2020-06-02","close":17.0785},{"date":"2020-06-03","close":18.0483},{"date":"2020-06-04","close":19.318},{"date":"2020-06-05","close":20.6405},{"date":"2020-06-08","close":23.0564},{"date":"2020-06-09","close":21.3635},{"date":"2020-06-10","close":20.2085},{"date":"2020-06-11","close":17.2195},{"date":"2020-06-12","close":17.3077},{"date":"2020-06-15","close":19.3621},{"date":"2020-06-16","close":20.1291},{"date":"2020-06-17","close":18.7272},{"date":"2020-06-18","close":19.1505},{"date":"2020-06-19","close":18.1718},{"date":"2020-06-22","close":18.3922},{"date":"2020-06-23","close":18.1101},{"date":"2020-06-24","close":16.858},{"date":"2020-06-25","close":17.2284},{"date":"2020-06-26","close":16.0292},{"date":"2020-06-29","close":16.5583},{"date":"2020-06-30","close":17.6957},{"date":"2020-07-01","close":16.9198},{"date":"2020-07-02","close":16.814},{"date":"2020-07-06","close":16.858},{"date":"2020-07-07","close":16.6376},{"date":"2020-07-08","close":16.2673},{"date":"2020-07-09","close":15.2269},{"date":"2020-07-10","close":15.7471},{"date":"2020-07-13","close":15.077},{"date":"2020-07-14","close":15.7383},{"date":"2020-07-15","close":16.814},{"date":"2020-07-16","close":16.858},{"date":"2020-07-17","close":16.3643},{"date":"2020-07-20","close":16.1086},{"date":"2020-07-21","close":17.3253},{"date":"2020-07-22","close":16.8845},{"date":"2020-07-23","close":16.7963},{"date":"2020-07-24","close":16.5583},{"date":"2020-07-27","close":15.9852},{"date":"2020-07-28","close":15.7824},{"date":"2020-07-29","close":16.8669},{"date":"2020-07-30","close":16.5566},{"date":"2020-07-31","close":16.2021},{"date":"2020-08-03","close":16.6541},{"date":"2020-08-04","close":17.4873},{"date":"2020-08-05","close":17.8684},{"date":"2020-08-06","close":17.1594},{"date":"2020-08-07","close":17.3809},{"date":"2020-08-10","close":18.1166},{"date":"2020-08-11","close":17.3809},{"date":"2020-08-12","close":17.7443},{"date":"2020-08-13","close":17.0353},{"date":"2020-08-14","close":17.7},{"date":"2020-08-17","close":17.3721},{"date":"2020-08-18","close":16.3617},{"date":"2020-08-19","close":16.273},{"date":"2020-08-20","close":16.4503},{"date":"2020-08-21","close":16.3085},{"date":"2020-08-24","close":16.2198},{"date":"2020-08-25","close":15.8742},{"date":"2020-08-26","close":15.1562},{"date":"2020-08-27","close":15.4842},{"date":"2020-08-28","close":15.7501},{"date":"2020-08-31","close":15.0765},{"date":"2020-09-01","close":15.041},{"date":"2020-09-02","close":15.0587},{"date":"2020-09-03","close":14.589},{"date":"2020-09-04","close":14.4826},{"date":"2020-09-08","close":13.7027},{"date":"2020-09-09","close":13.6672},{"date":"2020-09-10","close":13.2063},{"date":"2020-09-11","close":13.0379},{"date":"2020-09-14","close":13.4988},{"date":"2020-09-15","close":13.3215},{"date":"2020-09-16","close":14.3142},{"date":"2020-09-17","close":14.1813},{"date":"2020-09-18","close":13.614},{"date":"2020-09-21","close":13.0202},{"date":"2020-09-22","close":12.9316},{"date":"2020-09-23","close":12.4175},{"date":"2020-09-24","close":12.3732},{"date":"2020-09-25","close":12.5504},{"date":"2020-09-28","close":12.9847},{"date":"2020-09-29","close":12.9581},{"date":"2020-09-30","close":12.4352},{"date":"2020-10-01","close":12.0364},{"date":"2020-10-02","close":12.6834},{"date":"2020-10-05","close":14.0483},{"date":"2020-10-06","close":13.7824},{"date":"2020-10-07","close":14.332},{"date":"2020-10-08","close":15.1562},{"date":"2020-10-09","close":14.8638},{"date":"2020-10-12","close":14.8903},{"date":"2020-10-13","close":14.9613},{"date":"2020-10-14","close":15.3601},{"date":"2020-10-15","close":15.3069},{"date":"2020-10-16","close":14.6688},{"date":"2020-10-19","close":14.199},{"date":"2020-10-20","close":14.8638},{"date":"2020-10-21","close":14.6156},{"date":"2020-10-22","close":15.2272},{"date":"2020-10-23","close":15.1651},{"date":"2020-10-26","close":14.2345},{"date":"2020-10-27","close":14.4915},{"date":"2020-10-28","close":13.9686},{"date":"2020-10-29","close":14.2808},{"date":"2020-10-30","close":14.3164},{"date":"2020-11-02","close":14.3343},{"date":"2020-11-03","close":14.7981},{"date":"2020-11-04","close":14.9141},{"date":"2020-11-05","close":15.8239},{"date":"2020-11-06","close":15.1192},{"date":"2020-11-09","close":17.4562},{"date":"2020-11-10","close":18.0539},{"date":"2020-11-11","close":18.0539},{"date":"2020-11-12","close":17.822},{"date":"2020-11-13","close":18.3126},{"date":"2020-11-16","close":19.2491},{"date":"2020-11-17","close":20.2036},{"date":"2020-11-18","close":20.2303},{"date":"2020-11-19","close":20.7298},{"date":"2020-11-20","close":20.5871},{"date":"2020-11-23","close":22.0857},{"date":"2020-11-24","close":22.4781},{"date":"2020-11-25","close":22.2819},{"date":"2020-11-27","close":21.8538},{"date":"2020-11-30","close":20.9618},{"date":"2020-12-01","close":21.0599},{"date":"2020-12-02","close":21.5594},{"date":"2020-12-03","close":22.2105},{"date":"2020-12-04","close":23.6556},{"date":"2020-12-07","close":22.942},{"date":"2020-12-08","close":23.4326},{"date":"2020-12-09","close":23.1917},{"date":"2020-12-10","close":25.0292},{"date":"2020-12-11","close":25.1987},{"date":"2020-12-14","close":24.4762},{"date":"2020-12-15","close":25.1363},{"date":"2020-12-16","close":25.2255},{"date":"2020-12-17","close":24.7527},{"date":"2020-12-18","close":24.0391},{"date":"2020-12-21","close":24.1551},{"date":"2020-12-22","close":23.7805},{"date":"2020-12-23","close":23.9499},{"date":"2020-12-24","close":23.6823},{"date":"2020-12-28","close":22.9509},{"date":"2020-12-29","close":23.2988},{"date":"2020-12-30","close":23.3523},{"date":"2020-12-31","close":23.5307},{"date":"2021-01-04","close":23.3345},{"date":"2021-01-05","close":24.7795},{"date":"2021-01-06","close":25.4663},{"date":"2021-01-07","close":27.1789},{"date":"2021-01-08","close":26.0461},{"date":"2021-01-11","close":26.055},{"date":"2021-01-12","close":27.6606},{"date":"2021-01-13","close":27.3752},{"date":"2021-01-14","close":27.7141},{"date":"2021-01-15","close":26.7865},{"date":"2021-01-19","close":26.8311},{"date":"2021-01-20","close":26.5545},{"date":"2021-01-21","close":25.6625},{"date":"2021-01-22","close":25.6625},{"date":"2021-01-25","close":24.949},{"date":"2021-01-26","close":24.61},{"date":"2021-01-27","close":24.0748},{"date":"2021-01-28","close":25.0203},{"date":"2021-01-29","close":24.5011},{"date":"2021-02-01","close":25.0651},{"date":"2021-02-02","close":26.1482},{"date":"2021-02-03","close":26.8823},{"date":"2021-02-04","close":26.6854},{"date":"2021-02-05","close":27.0613},{"date":"2021-02-08","close":27.9834},{"date":"2021-02-09","close":27.1329},{"date":"2021-02-10","close":27.7954},{"date":"2021-02-11","close":27.2314},{"date":"2021-02-12","close":27.5179},{"date":"2021-02-16","close":27.7864},{"date":"2021-02-17","close":27.7417},{"date":"2021-02-18","close":26.4526},{"date":"2021-02-19","close":26.8196},{"date":"2021-02-22","close":27.1867},{"date":"2021-02-23","close":28.0371},{"date":"2021-02-24","close":29.1382},{"date":"2021-02-25","close":28.5563},{"date":"2021-02-26","close":27.688},{"date":"2021-03-01","close":28.6995},{"date":"2021-03-02","close":28.798},{"date":"2021-03-03","close":28.8965},{"date":"2021-03-04","close":29.8991},{"date":"2021-03-05","close":30.9285},{"date":"2021-03-08","close":30.7226},{"date":"2021-03-09","close":29.8901},{"date":"2021-03-10","close":30.7942},{"date":"2021-03-11","close":30.83},{"date":"2021-03-12","close":31.1255},{"date":"2021-03-15","close":30.4183},{"date":"2021-03-16","close":29.4873},{"date":"2021-03-17","close":29.8453},{"date":"2021-03-18","close":28.9949},{"date":"2021-03-19","close":29.0486},{"date":"2021-03-22","close":28.6547},{"date":"2021-03-23","close":27.5},{"date":"2021-03-24","close":27.9565},{"date":"2021-03-25","close":28.5115},{"date":"2021-03-26","close":29.0486},{"date":"2021-03-29","close":28.3504},{"date":"2021-03-30","close":28.4399},{"date":"2021-03-31","close":28.422},{"date":"2021-04-01","close":28.7353},{"date":"2021-04-05","close":28.0013},{"date":"2021-04-06","close":27.8939},{"date":"2021-04-07","close":28.8427},{"date":"2021-04-08","close":28.2072},{"date":"2021-04-09","close":27.7864},{"date":"2021-04-12","close":28.0013},{"date":"2021-04-13","close":28.3235},{"date":"2021-04-14","close":29.3978},{"date":"2021-04-15","close":29.8453},{"date":"2021-04-16","close":29.8811},{"date":"2021-04-19","close":29.5231},{"date":"2021-04-20","close":28.8517},{"date":"2021-04-21","close":29.2814},{"date":"2021-04-22","close":29.3351},{"date":"2021-04-23","close":30.3825},{"date":"2021-04-26","close":30.6062},{"date":"2021-04-27","close":30.3556},{"date":"2021-04-28","close":30.9106},{"date":"2021-04-29","close":31.2428},{"date":"2021-04-30","close":31.144},{"date":"2021-05-03","close":31.9071},{"date":"2021-05-04","close":31.8533},{"date":"2021-05-05","close":32.7062},{"date":"2021-05-06","close":33.3615},{"date":"2021-05-07","close":34.3222},{"date":"2021-05-10","close":33.8733},{"date":"2021-05-11","close":33.7117},{"date":"2021-05-12","close":33.8912},{"date":"2021-05-13","close":33.6488},{"date":"2021-05-14","close":34.5825},{"date":"2021-05-17","close":35.0584},{"date":"2021-05-18","close":34.5825},{"date":"2021-05-19","close":34.2234},{"date":"2021-05-20","close":34.6992},{"date":"2021-05-21","close":34.6185},{"date":"2021-05-24","close":34.6992},{"date":"2021-05-25","close":33.4693},{"date":"2021-05-26","close":34.008},{"date":"2021-05-27","close":34.798},{"date":"2021-05-28","close":34.8878},{"date":"2021-06-01","close":35.8035},{"date":"2021-06-02","close":36.4409},{"date":"2021-06-03","close":36.9886},{"date":"2021-06-04","close":41.5314},{"date":"2021-06-07","close":42.501},{"date":"2021-06-08","close":42.3124},{"date":"2021-06-09","close":40.5887},{"date":"2021-06-10","close":41.7917},{"date":"2021-06-11","close":42.1329},{"date":"2021-06-14","close":42.2586},{"date":"2021-06-15","close":42.8242},{"date":"2021-06-16","close":43.9554},{"date":"2021-06-17","close":40.7234},{"date":"2021-06-18","close":39.664},{"date":"2021-06-21","close":41.0376},{"date":"2021-06-22","close":40.7503},{"date":"2021-06-23","close":40.6246},{"date":"2021-06-24","close":40.9299},{"date":"2021-06-25","close":40.6785},{"date":"2021-06-28","close":39.5473},{"date":"2021-06-29","close":39.4126},{"date":"2021-06-30","close":39.9064},{"date":"2021-07-01","close":40.2026},{"date":"2021-07-02","close":40.2206},{"date":"2021-07-06","close":39.4844},{"date":"2021-07-07","close":38.7303},{"date":"2021-07-08","close":38.8829},{"date":"2021-07-09","close":40.4361},{"date":"2021-07-12","close":40.0949},{"date":"2021-07-13","close":39.8525},{"date":"2021-07-14","close":38.6315},{"date":"2021-07-15","close":37.6889},{"date":"2021-07-16","close":37.1053},{"date":"2021-07-19","close":35.9472},{"date":"2021-07-20","close":37.231},{"date":"2021-07-21","close":38.452},{"date":"2021-07-22","close":38.452},{"date":"2021-07-23","close":38.1737},{"date":"2021-07-26","close":39.0445},{"date":"2021-07-27","close":37.7786},{"date":"2021-07-28","close":38.4789},{"date":"2021-07-29","close":38.6319},{"date":"2021-07-30","close":37.894},{"date":"2021-08-02","close":37.3721},{"date":"2021-08-03","close":37.903},{"date":"2021-08-04","close":37.2641},{"date":"2021-08-05","close":38.155},{"date":"2021-08-06","close":38.5869},{"date":"2021-08-09","close":38.3709},{"date":"2021-08-10","close":39.9547},{"date":"2021-08-11","close":39.7657},{"date":"2021-08-12","close":39.8827},{"date":"2021-08-13","close":39.5408},{"date":"2021-08-16","close":38.7129},{"date":"2021-08-17","close":38.9019},{"date":"2021-08-18","close":38.2089},{"date":"2021-08-19","close":37.0031},{"date":"2021-08-20","close":37.66},{"date":"2021-08-23","close":38.7579},{"date":"2021-08-24","close":39.5138},{"date":"2021-08-25","close":39.9187},{"date":"2021-08-26","close":39.2078},{"date":"2021-08-27","close":40.6296},{"date":"2021-08-30","close":39.7567},{"date":"2021-08-31","close":39.5228},{"date":"2021-09-01","close":39.4058},{"date":"2021-09-02","close":40.5396},{"date":"2021-09-03","close":40.5396},{"date":"2021-09-07","close":39.9727},{"date":"2021-09-08","close":39.8647},{"date":"2021-09-09","close":39.5588},{"date":"2021-09-10","close":39.1358},{"date":"2021-09-13","close":40.2607},{"date":"2021-09-14","close":39.7747},{"date":"2021-09-15","close":42.0334},{"date":"2021-09-16","close":41.5925},{"date":"2021-09-17","close":40.5306},{"date":"2021-09-20","close":39.7027},{"date":"2021-09-21","close":40.2607},{"date":"2021-09-22","close":41.4125},{"date":"2021-09-23","close":42.6903},{"date":"2021-09-24","close":42.6724},{"date":"2021-09-27","close":44.5081},{"date":"2021-09-28","close":44.3821},{"date":"2021-09-29","close":44.5441},{"date":"2021-09-30","close":44.2831},{"date":"2021-10-01","close":45.687},{"date":"2021-10-04","close":46.8568},{"date":"2021-10-05","close":46.9918},{"date":"2021-10-06","close":46.6858},{"date":"2021-10-07","close":47.0728},{"date":"2021-10-08","close":47.4327},{"date":"2021-10-11","close":47.7117},{"date":"2021-10-12","close":48.3866},{"date":"2021-10-13","close":48.8005},{"date":"2021-10-14","close":49.6824},{"date":"2021-10-15","close":50.1324},{"date":"2021-10-18","close":50.7173},{"date":"2021-10-19","close":50.5733},{"date":"2021-10-20","close":51.0862},{"date":"2021-10-21","close":50.1234},{"date":"2021-10-22","close":50.5823},{"date":"2021-10-25","close":51.1042},{"date":"2021-10-26","close":50.5643},{"date":"2021-10-27","close":49.3315},{"date":"2021-10-28","close":49.8003},{"date":"2021-10-29","close":49.2864},{"date":"2021-11-01","close":50.3502},{"date":"2021-11-02","close":50.1248},{"date":"2021-11-03","close":49.5659},{"date":"2021-11-04","close":50.4674},{"date":"2021-11-05","close":51.0985},{"date":"2021-11-08","close":52.1352},{"date":"2021-11-09","close":51.6033},{"date":"2021-11-10","close":49.4306},{"date":"2021-11-11","close":49.8093},{"date":"2021-11-12","close":48.8807},{"date":"2021-11-15","close":49.7101},{"date":"2021-11-16","close":49.2954},{"date":"2021-11-17","close":49.2413},{"date":"2021-11-18","close":49.1872},{"date":"2021-11-19","close":48.2767},{"date":"2021-11-22","close":48.5111},{"date":"2021-11-23","close":50.0978},{"date":"2021-11-24","close":51.0894},{"date":"2021-11-26","close":49.1061},{"date":"2021-11-29","close":48.6463},{"date":"2021-11-30","close":46.5458},{"date":"2021-12-01","close":45.8426},{"date":"2021-12-02","close":47.276},{"date":"2021-12-03","close":46.1942},{"date":"2021-12-06","close":47.1047},{"date":"2021-12-07","close":48.1234},{"date":"2021-12-08","close":47.88},{"date":"2021-12-09","close":47.0416},{"date":"2021-12-10","close":47.0686},{"date":"2021-12-13","close":45.6983},{"date":"2021-12-14","close":45.4369},{"date":"2021-12-15","close":45.9057},{"date":"2021-12-16","close":45.4279},{"date":"2021-12-17","close":44.8779},{"date":"2021-12-20","close":44.1567},{"date":"2021-12-21","close":45.5721},{"date":"2021-12-22","close":45.8696},{"date":"2021-12-23","close":45.8065},{"date":"2021-12-27","close":47.3661},{"date":"2021-12-28","close":47.1858},{"date":"2021-12-29","close":46.8252},{"date":"2021-12-30","close":46.4286},{"date":"2021-12-31","close":47.0957},{"date":"2022-01-03","close":47.9972},{"date":"2022-01-04","close":49.0159},{"date":"2022-01-05","close":48.7365},{"date":"2022-01-06","close":50.0888},{"date":"2022-01-07","close":50.4043},{"date":"2022-01-10","close":49.1962},{"date":"2022-01-11","close":50.846},{"date":"2022-01-12","close":51.3599},{"date":"2022-01-13","close":51.4861},{"date":"2022-01-14","close":52.0901},{"date":"2022-01-18","close":51.7746},{"date":"2022-01-19","close":50.7649},{"date":"2022-01-20","close":50.0888},{"date":"2022-01-21","close":49.9896},{"date":"2022-01-24","close":50.0888},{"date":"2022-01-25","close":51.2697},{"date":"2022-01-26","close":51.7115},{"date":"2022-01-27","close":52.0541},{"date":"2022-01-28","close":52.562},{"date":"2022-01-31","close":53.587},{"date":"2022-02-01","close":55.0835},{"date":"2022-02-02","close":55.5643},{"date":"2022-02-03","close":54.7117},{"date":"2022-02-04","close":55.3829},{"date":"2022-02-07","close":55.791},{"date":"2022-02-08","close":55.7366},{"date":"2022-02-09","close":56.5983},{"date":"2022-02-10","close":56.3534},{"date":"2022-02-11","close":58.1039},{"date":"2022-02-14","close":56.7253},{"date":"2022-02-15","close":56.6345},{"date":"2022-02-16","close":57.1243},{"date":"2022-02-17","close":56.6527},{"date":"2022-02-18","close":56.3171},{"date":"2022-02-22","close":55.138},{"date":"2022-02-23","close":55.4554},{"date":"2022-02-24","close":56.3262},{"date":"2022-02-25","close":57.8137},{"date":"2022-02-28","close":59.2921},{"date":"2022-03-01","close":59.4554},{"date":"2022-03-02","close":61.3057},{"date":"2022-03-03","close":61.6867},{"date":"2022-03-04","close":63.0653},{"date":"2022-03-07","close":62.2399},{"date":"2022-03-08","close":60.7796},{"date":"2022-03-09","close":61.9678},{"date":"2022-03-10","close":63.2014},{"date":"2022-03-11","close":62.1402},{"date":"2022-03-14","close":59.5007},{"date":"2022-03-15","close":58.9021},{"date":"2022-03-16","close":59.5642},{"date":"2022-03-17","close":61.342},{"date":"2022-03-18","close":62.8204},{"date":"2022-03-21","close":64.9701},{"date":"2022-03-22","close":64.5166},{"date":"2022-03-23","close":65.5143},{"date":"2022-03-24","close":66.1039},{"date":"2022-03-25","close":68.6163},{"date":"2022-03-28","close":67.7546},{"date":"2022-03-29","close":67.8816},{"date":"2022-03-30","close":69.1606},{"date":"2022-03-31","close":68.4531},{"date":"2022-04-01","close":70.1492},{"date":"2022-04-04","close":69.8317},{"date":"2022-04-05","close":68.6707},{"date":"2022-04-06","close":69.3057},{"date":"2022-04-07","close":68.8431},{"date":"2022-04-08","close":70.0857},{"date":"2022-04-11","close":68.7161},{"date":"2022-04-12","close":69.7955},{"date":"2022-04-13","close":70.7388},{"date":"2022-04-14","close":71.3283},{"date":"2022-04-18","close":71.4735},{"date":"2022-04-19","close":71.7002},{"date":"2022-04-20","close":73.1333},{"date":"2022-04-21","close":71.3193},{"date":"2022-04-22","close":69.088},{"date":"2022-04-25","close":66.2762},{"date":"2022-04-26","close":66.7206},{"date":"2022-04-27","close":68.1719},{"date":"2022-04-28","close":69.4932},{"date":"2022-04-29","close":66.8961},{"date":"2022-05-02","close":67.6707},{"date":"2022-05-03","close":69.5844},{"date":"2022-05-04","close":71.0971},{"date":"2022-05-05","close":68.0716},{"date":"2022-05-06","close":68.7733},{"date":"2022-05-09","close":61.5925},{"date":"2022-05-10","close":61.9844},{"date":"2022-05-11","close":62.6861},{"date":"2022-05-12","close":62.2669},{"date":"2022-05-13","close":64.9551},{"date":"2022-05-16","close":65.7388},{"date":"2022-05-17","close":66.486},{"date":"2022-05-18","close":63.5791},{"date":"2022-05-19","close":62.7954},{"date":"2022-05-20","close":63.2784},{"date":"2022-05-23","close":63.1143},{"date":"2022-05-24","close":62.8501},{"date":"2022-05-25","close":64.2352},{"date":"2022-05-26","close":64.7455},{"date":"2022-05-27","close":66.3585},{"date":"2022-05-31","close":65.6294},{"date":"2022-06-01","close":68.4088},{"date":"2022-06-02","close":69.876},{"date":"2022-06-03","close":70.4865},{"date":"2022-06-06","close":69.5935},{"date":"2022-06-07","close":73.2476},{"date":"2022-06-08","close":70.8601},{"date":"2022-06-09","close":68.4179},{"date":"2022-06-10","close":66.0031},{"date":"2022-06-13","close":61.5561},{"date":"2022-06-14","close":60.417},{"date":"2022-06-15","close":60.8088},{"date":"2022-06-16","close":56.7264},{"date":"2022-06-17","close":55.2683},{"date":"2022-06-21","close":57.8381},{"date":"2022-06-22","close":54.6942},{"date":"2022-06-23","close":52.9902},{"date":"2022-06-24","close":52.9811},{"date":"2022-06-27","close":55.3595},{"date":"2022-06-28","close":56.9451},{"date":"2022-06-29","close":55.2592},{"date":"2022-06-30","close":54.3753},{"date":"2022-07-01","close":55.5873},{"date":"2022-07-05","close":53.7283},{"date":"2022-07-06","close":51.2861},{"date":"2022-07-07","close":54.512},{"date":"2022-07-08","close":54.4209},{"date":"2022-07-11","close":53.701},{"date":"2022-07-12","close":53.8103},{"date":"2022-07-13","close":53.5096},{"date":"2022-07-14","close":52.6712},{"date":"2022-07-15","close":53.6372},{"date":"2022-07-18","close":55.1408},{"date":"2022-07-19","close":57.0818},{"date":"2022-07-20","close":57.5738},{"date":"2022-07-21","close":57.1364},{"date":"2022-07-22","close":56.2343},{"date":"2022-07-25","close":58.4578},{"date":"2022-07-26","close":59.606},{"date":"2022-07-27","close":60.7086},{"date":"2022-07-28","close":61.698},{"date":"2022-07-29","close":63.3103},{"date":"2022-08-01","close":62.6782},{"date":"2022-08-02","close":62.2568},{"date":"2022-08-03","close":61.927},{"date":"2022-08-04","close":58.5741},{"date":"2022-08-05","close":58.3726},{"date":"2022-08-08","close":59.5452},{"date":"2022-08-09","close":61.3773},{"date":"2022-08-10","close":61.872},{"date":"2022-08-11","close":64.4829},{"date":"2022-08-12","close":63.695},{"date":"2022-08-15","close":62.4491},{"date":"2022-08-16","close":62.5041},{"date":"2022-08-17","close":61.7804},{"date":"2022-08-18","close":64.208},{"date":"2022-08-19","close":63.1087},{"date":"2022-08-22","close":62.1835},{"date":"2022-08-23","close":63.8599},{"date":"2022-08-24","close":65.2798},{"date":"2022-08-25","close":66.141},{"date":"2022-08-26","close":64.318},{"date":"2022-08-29","close":65.1424},{"date":"2022-08-30","close":62.385},{"date":"2022-08-31","close":62.5041},{"date":"2022-09-01","close":61.9636},{"date":"2022-09-02","close":63.7775},{"date":"2022-09-06","close":62.3392},{"date":"2022-09-07","close":62.4583},{"date":"2022-09-08","close":64.2538},{"date":"2022-09-09","close":65.8295},{"date":"2022-09-12","close":66.6173},{"date":"2022-09-13","close":63.2645},{"date":"2022-09-14","close":66.37},{"date":"2022-09-15","close":66.0952},{"date":"2022-09-16","close":62.9713},{"date":"2022-09-19","close":63.5393},{"date":"2022-09-20","close":62.7698},{"date":"2022-09-21","close":61.2766},{"date":"2022-09-22","close":59.9574},{"date":"2022-09-23","close":54.7358},{"date":"2022-09-26","close":52.473},{"date":"2022-09-27","close":53.3158},{"date":"2022-09-28","close":55.9725},{"date":"2022-09-29","close":55.6976},{"date":"2022-09-30","close":55.2763},{"date":"2022-10-03","close":57.6947},{"date":"2022-10-04","close":59.8841},{"date":"2022-10-05","close":60.5804},{"date":"2022-10-06","close":59.4261},{"date":"2022-10-07","close":58.4184},{"date":"2022-10-10","close":58.0428},{"date":"2022-10-11","close":60.3238},{"date":"2022-10-12","close":59.3986},{"date":"2022-10-13","close":62.6415},{"date":"2022-10-14","close":59.5085},{"date":"2022-10-17","close":60.5346},{"date":"2022-10-18","close":61.5056},{"date":"2022-10-19","close":61.4873},{"date":"2022-10-20","close":60.2506},{"date":"2022-10-21","close":62.101},{"date":"2022-10-24","close":60.7086},{"date":"2022-10-25","close":61.1208},{"date":"2022-10-26","close":61.6613},{"date":"2022-10-27","close":62.2018},{"date":"2022-10-28","close":61.8427},{"date":"2022-10-31","close":62.9569},{"date":"2022-11-01","close":63.0766},{"date":"2022-11-02","close":61.6954},{"date":"2022-11-03","close":64.1724},{"date":"2022-11-04","close":64.7986},{"date":"2022-11-07","close":65.6917},{"date":"2022-11-08","close":66.4744},{"date":"2022-11-09","close":62.9016},{"date":"2022-11-10","close":65.9219},{"date":"2022-11-11","close":66.8888},{"date":"2022-11-14","close":66.2166},{"date":"2022-11-15","close":68.3161},{"date":"2022-11-16","close":66.4376},{"date":"2022-11-17","close":65.351},{"date":"2022-11-18","close":66.6033},{"date":"2022-11-21","close":65.0379},{"date":"2022-11-22","close":68.1688},{"date":"2022-11-23","close":67.5795},{"date":"2022-11-25","close":67.5058},{"date":"2022-11-28","close":66.5665},{"date":"2022-11-29","close":67.8833},{"date":"2022-11-30","close":68.5003},{"date":"2022-12-01","close":69.0159},{"date":"2022-12-02","close":69.2369},{"date":"2022-12-05","close":66.2995},{"date":"2022-12-06","close":64.1355},{"date":"2022-12-07","close":63.1411},{"date":"2022-12-08","close":62.8648},{"date":"2022-12-09","close":63.1871},{"date":"2022-12-12","close":64.8446},{"date":"2022-12-13","close":66.9809},{"date":"2022-12-14","close":67.4689},{"date":"2022-12-15","close":65.48},{"date":"2022-12-16","close":64.5499},{"date":"2022-12-19","close":63.5738},{"date":"2022-12-20","close":64.2553},{"date":"2022-12-21","close":66.3732},{"date":"2022-12-22","close":65.1116},{"date":"2022-12-23","close":67.5518},{"date":"2022-12-27","close":68.0399},{"date":"2022-12-28","close":66.2535},{"date":"2022-12-29","close":67.8096},{"date":"2022-12-30","close":67.6807},{"date":"2023-01-03","close":65.0564},{"date":"2023-01-04","close":65.4063},{"date":"2023-01-05","close":65.3142},{"date":"2023-01-06","close":67.3124},{"date":"2023-01-09","close":68.9883},{"date":"2023-01-10","close":68.5003},{"date":"2023-01-11","close":68.7397},{"date":"2023-01-12","close":69.4395},{"date":"2023-01-13","close":69.4303},{"date":"2023-01-17","close":69.1909},{"date":"2023-01-18","close":67.6071},{"date":"2023-01-19","close":68.9423},{"date":"2023-01-20","close":69.6697},{"date":"2023-01-23","close":69.6145},{"date":"2023-01-24","close":69.1448},{"date":"2023-01-25","close":69.3474},{"date":"2023-01-26","close":70.0288},{"date":"2023-01-27","close":69.3843},{"date":"2023-01-30","close":68.3111},{"date":"2023-01-31","close":69.4028},{"date":"2023-02-01","close":68.9957},{"date":"2023-02-02","close":69.1715},{"date":"2023-02-03","close":67.9133},{"date":"2023-02-06","close":67.0992},{"date":"2023-02-07","close":69.0142},{"date":"2023-02-08","close":69.5415},{"date":"2023-02-09","close":68.8107},{"date":"2023-02-10","close":71.0032},{"date":"2023-02-13","close":70.9015},{"date":"2023-02-14","close":71.438},{"date":"2023-02-15","close":70.7719},{"date":"2023-02-16","close":70.3834},{"date":"2023-02-17","close":68.4036},{"date":"2023-02-21","close":67.8023},{"date":"2023-02-22","close":69.9023},{"date":"2023-02-23","close":70.7442},{"date":"2023-02-24","close":70.0874},{"date":"2023-02-27","close":69.6248},{"date":"2023-02-28","close":68.5517},{"date":"2023-03-01","close":70.5777},{"date":"2023-03-02","close":71.4658},{"date":"2023-03-03","close":73.3068},{"date":"2023-03-06","close":72.5944},{"date":"2023-03-07","close":71.2623},{"date":"2023-03-08","close":70.7257},{"date":"2023-03-09","close":69.5693},{"date":"2023-03-10","close":68.0428},{"date":"2023-03-13","close":66.8032},{"date":"2023-03-14","close":66.9512},{"date":"2023-03-15","close":63.0472},{"date":"2023-03-16","close":63.5282},{"date":"2023-03-17","close":62.4181},{"date":"2023-03-20","close":63.482},{"date":"2023-03-21","close":65.6375},{"date":"2023-03-22","close":63.0934},{"date":"2023-03-23","close":61.8445},{"date":"2023-03-24","close":62.4643},{"date":"2023-03-27","close":64.6106},{"date":"2023-03-28","close":64.9992},{"date":"2023-03-29","close":65.8318},{"date":"2023-03-30","close":66.2481},{"date":"2023-03-31","close":67.4877},{"date":"2023-04-03","close":69.7636},{"date":"2023-04-04","close":69.0882},{"date":"2023-04-05","close":69.6433},{"date":"2023-04-06","close":69.3195},{"date":"2023-04-10","close":69.7543},{"date":"2023-04-11","close":70.6054},{"date":"2023-04-12","close":70.4204},{"date":"2023-04-13","close":70.883},{"date":"2023-04-14","close":72.0764},{"date":"2023-04-17","close":70.7719},{"date":"2023-04-18","close":71.105},{"date":"2023-04-19","close":70.5222},{"date":"2023-04-20","close":69.9023},{"date":"2023-04-21","close":69.9486},{"date":"2023-04-24","close":71.2253},{"date":"2023-04-25","close":69.8561},{"date":"2023-04-26","close":68.8107},{"date":"2023-04-27","close":69.1832},{"date":"2023-04-28","close":70.3475},{"date":"2023-05-01","close":70.2264},{"date":"2023-05-02","close":67.3018},{"date":"2023-05-03","close":66.4915},{"date":"2023-05-04","close":64.5915},{"date":"2023-05-05","close":66.9479},{"date":"2023-05-08","close":66.3612},{"date":"2023-05-09","close":66.2959},{"date":"2023-05-10","close":65.942},{"date":"2023-05-11","close":64.9082},{"date":"2023-05-12","close":65.0945},{"date":"2023-05-15","close":65.9234},{"date":"2023-05-16","close":63.8092},{"date":"2023-05-17","close":64.6847},{"date":"2023-05-18","close":64.8709},{"date":"2023-05-19","close":65.4018},{"date":"2023-05-22","close":66.3518},{"date":"2023-05-23","close":66.091},{"date":"2023-05-24","close":65.9793},{"date":"2023-05-25","close":64.6474},{"date":"2023-05-26","close":64.4425},{"date":"2023-05-30","close":63.7905},{"date":"2023-05-31","close":63.3807},{"date":"2023-06-01","close":64.0792},{"date":"2023-06-02","close":66.5847},{"date":"2023-06-05","close":66.0352},{"date":"2023-06-06","close":66.1842},{"date":"2023-06-07","close":67.7862},{"date":"2023-06-08","close":67.3111},{"date":"2023-06-09","close":65.9513},{"date":"2023-06-12","close":65.3273},{"date":"2023-06-13","close":66.0538},{"date":"2023-06-14","close":66.1003},{"date":"2023-06-15","close":66.9758},{"date":"2023-06-16","close":66.8641},{"date":"2023-06-20","close":66.0724},{"date":"2023-06-21","close":67.0131},{"date":"2023-06-22","close":66.2959},{"date":"2023-06-23","close":65.1224},{"date":"2023-06-26","close":66.6219},{"date":"2023-06-27","close":67.7023},{"date":"2023-06-28","close":69.0249},{"date":"2023-06-29","close":70.0494},{"date":"2023-06-30","close":70.8784},{"date":"2023-07-03","close":71.7259},{"date":"2023-07-05","close":71.2043},{"date":"2023-07-06","close":70.7945},{"date":"2023-07-07","close":71.996},{"date":"2023-07-10","close":71.7352},{"date":"2023-07-11","close":73.1137},{"date":"2023-07-12","close":73.598},{"date":"2023-07-13","close":74.1196},{"date":"2023-07-14","close":72.6759},{"date":"2023-07-17","close":72.3686},{"date":"2023-07-18","close":73.0857},{"date":"2023-07-19","close":73.3372},{"date":"2023-07-20","close":74.1289},{"date":"2023-07-21","close":75.1255},{"date":"2023-07-24","close":75.7961},{"date":"2023-07-25","close":76.0662},{"date":"2023-07-26","close":75.7961},{"date":"2023-07-27","close":75.0323},{"date":"2023-07-28","close":75.5665},{"date":"2023-07-31","close":76.8411},{"date":"2023-08-01","close":76.485},{"date":"2023-08-02","close":76.0726},{"date":"2023-08-03","close":76.6724},{"date":"2023-08-04","close":77.291},{"date":"2023-08-07","close":76.9348},{"date":"2023-08-08","close":77.6284},{"date":"2023-08-09","close":78.9873},{"date":"2023-08-10","close":78.9217},{"date":"2023-08-11","close":79.6059},{"date":"2023-08-14","close":79.2778},{"date":"2023-08-15","close":78.7905},{"date":"2023-08-16","close":77.9751},{"date":"2023-08-17","close":78.5281},{"date":"2023-08-18","close":79.4278},{"date":"2023-08-21","close":79.2216},{"date":"2023-08-22","close":78.4437},{"date":"2023-08-23","close":78.3781},{"date":"2023-08-24","close":78.8092},{"date":"2023-08-25","close":79.1748},{"date":"2023-08-28","close":79.9339},{"date":"2023-08-29","close":80.3181},{"date":"2023-08-30","close":80.7867},{"date":"2023-08-31","close":80.8336},{"date":"2023-09-01","close":82.0332},{"date":"2023-09-05","close":81.3959},{"date":"2023-09-06","close":79.6902},{"date":"2023-09-07","close":80.1401},{"date":"2023-09-08","close":79.9714},{"date":"2023-09-11","close":78.5656},{"date":"2023-09-12","close":79.8402},{"date":"2023-09-13","close":79.4465},{"date":"2023-09-14","close":80.3556},{"date":"2023-09-15","close":79.3435},{"date":"2023-09-18","close":80.2807},{"date":"2023-09-19","close":79.8027},{"date":"2023-09-20","close":80.0651},{"date":"2023-09-21","close":77.8533},{"date":"2023-09-22","close":79.1373},{"date":"2023-09-25","close":79.962},{"date":"2023-09-26","close":79.0529},{"date":"2023-09-27","close":81.1523},{"date":"2023-09-28","close":81.9489},{"date":"2023-09-29","close":80.3369},{"date":"2023-10-02","close":78.1907},{"date":"2023-10-03","close":76.9161},{"date":"2023-10-04","close":74.2545},{"date":"2023-10-05","close":75.1167},{"date":"2023-10-06","close":76.1851},{"date":"2023-10-09","close":77.9189},{"date":"2023-10-10","close":77.9751},{"date":"2023-10-11","close":80.1307},{"date":"2023-10-12","close":80.1494},{"date":"2023-10-13","close":81.7427},{"date":"2023-10-16","close":82.4081},{"date":"2023-10-17","close":82.3331},{"date":"2023-10-18","close":82.0145},{"date":"2023-10-19","close":82.2019},{"date":"2023-10-20","close":81.246},{"date":"2023-10-23","close":80.9742},{"date":"2023-10-24","close":80.1213},{"date":"2023-10-25","close":79.9901},{"date":"2023-10-26","close":80.3275},{"date":"2023-10-27","close":79.0904},{"date":"2023-10-30","close":78.817},{"date":"2023-10-31","close":78.8264},{"date":"2023-11-01","close":79.3356},{"date":"2023-11-02","close":85.0865},{"date":"2023-11-03","close":83.0784},{"date":"2023-11-06","close":82.5316},{"date":"2023-11-07","close":80.6272},{"date":"2023-11-08","close":78.6096},{"date":"2023-11-09","close":78.9018},{"date":"2023-11-10","close":79.7221},{"date":"2023-11-13","close":80.0521},{"date":"2023-11-14","close":81.4851},{"date":"2023-11-15","close":81.3342},{"date":"2023-11-16","close":79.0527},{"date":"2023-11-17","close":81.0985},{"date":"2023-11-20","close":81.9094},{"date":"2023-11-21","close":82.5504},{"date":"2023-11-22","close":82.2299},{"date":"2023-11-24","close":82.8144},{"date":"2023-11-27","close":82.937},{"date":"2023-11-28","close":82.4939},{"date":"2023-11-29","close":82.9747},{"date":"2023-11-30","close":85.2751},{"date":"2023-12-01","close":85.0017},{"date":"2023-12-04","close":84.2003},{"date":"2023-12-05","close":82.7296},{"date":"2023-12-06","close":80.7309},{"date":"2023-12-07","close":79.8729},{"date":"2023-12-08","close":81.6076},{"date":"2023-12-11","close":80.7592},{"date":"2023-12-12","close":79.6089},{"date":"2023-12-13","close":79.9955},{"date":"2023-12-14","close":81.3437},{"date":"2023-12-15","close":80.5235},{"date":"2023-12-18","close":81.0609},{"date":"2023-12-19","close":81.3342},{"date":"2023-12-20","close":80.8723},{"date":"2023-12-21","close":82.1262},{"date":"2023-12-22","close":81.7491},{"date":"2023-12-26","close":82.541},{"date":"2023-12-27","close":82.079},{"date":"2023-12-28","close":81.4097},{"date":"2023-12-29","close":81.8999},{"date":"2024-01-02","close":81.4757},{"date":"2024-01-03","close":82.7296},{"date":"2024-01-04","close":81.3154},{"date":"2024-01-05","close":80.8817},{"date":"2024-01-08","close":79.5241},{"date":"2024-01-09","close":78.817},{"date":"2024-01-10","close":79.015},{"date":"2024-01-11","close":78.4682},{"date":"2024-01-12","close":79.0244},{"date":"2024-01-16","close":77.8082},{"date":"2024-01-17","close":76.8277},{"date":"2024-01-18","close":77.8648},{"date":"2024-01-19","close":77.7705},{"date":"2024-01-22","close":79.015},{"date":"2024-01-23","close":78.4682},{"date":"2024-01-24","close":79.1753},{"date":"2024-01-25","close":81.0703},{"date":"2024-01-26","close":81.8434},{"date":"2024-01-29","close":81.5322},{"date":"2024-01-30","close":82.5374},{"date":"2024-01-31","close":80.565},{"date":"2024-02-01","close":81.5891},{"date":"2024-02-02","close":81.5322},{"date":"2024-02-05","close":81.1434},{"date":"2024-02-06","close":81.7598},{"date":"2024-02-07","close":82.5469},{"date":"2024-02-08","close":83.3529},{"date":"2024-02-09","close":82.5848},{"date":"2024-02-12","close":83.9314},{"date":"2024-02-13","close":83.865},{"date":"2024-02-14","close":83.7701},{"date":"2024-02-15","close":88.4451},{"date":"2024-02-16","close":91.9253},{"date":"2024-02-20","close":91.3753},{"date":"2024-02-21","close":92.4278},{"date":"2024-02-22","close":93.2718},{"date":"2024-02-23","close":92.0106},{"date":"2024-02-26","close":92.5132},{"date":"2024-02-27","close":92.058},{"date":"2024-02-28","close":92.3615},{"date":"2024-02-29","close":93.158},{"date":"2024-03-01","close":94.2011},{"date":"2024-03-04","close":95.7658},{"date":"2024-03-05","close":97.2166},{"date":"2024-03-06","close":98.8951},{"date":"2024-03-07","close":99.3123},{"date":"2024-03-08","close":98.4588},{"date":"2024-03-11","close":99.189},{"date":"2024-03-12","close":100.0899},{"date":"2024-03-13","close":100.9149},{"date":"2024-03-14","close":100.1752},{"date":"2024-03-15","close":100.4881},{"date":"2024-03-18","close":101.8062},{"date":"2024-03-19","close":103.4657},{"date":"2024-03-20","close":103.4373},{"date":"2024-03-21","close":105.2674},{"date":"2024-03-22","close":105.1631},{"date":"2024-03-25","close":105.8364},{"date":"2024-03-26","close":104.926},{"date":"2024-03-27","close":105.3054},{"date":"2024-03-28","close":106.1967},{"date":"2024-04-01","close":106.4243},{"date":"2024-04-02","close":107.4295},{"date":"2024-04-03","close":109.9993},{"date":"2024-04-04","close":108.4441},{"date":"2024-04-05","close":109.9708},{"date":"2024-04-08","close":109.9708},{"date":"2024-04-09","close":108.4916},{"date":"2024-04-10","close":108.7476},{"date":"2024-04-11","close":109.364},{"date":"2024-04-12","close":108.7571},{"date":"2024-04-15","close":108.4252},{"date":"2024-04-16","close":108.1691},{"date":"2024-04-17","close":106.4243},{"date":"2024-04-18","close":105.9976},{"date":"2024-04-19","close":107.0786},{"date":"2024-04-22","close":107.9226},{"date":"2024-04-23","close":110.0088},{"date":"2024-04-24","close":110.8527},{"date":"2024-04-25","close":111.5924},{"date":"2024-04-26","close":110.8148},{"date":"2024-04-29","close":111.8551},{"date":"2024-04-30","close":108.8583},{"date":"2024-05-01","close":107.2836},{"date":"2024-05-02","close":107.8371},{"date":"2024-05-03","close":107.1881},{"date":"2024-05-06","close":107.6558},{"date":"2024-05-07","close":107.6844},{"date":"2024-05-08","close":107.3217},{"date":"2024-05-09","close":108.4097},{"date":"2024-05-10","close":108.0375},{"date":"2024-05-13","close":107.7607},{"date":"2024-05-14","close":109.2114},{"date":"2024-05-15","close":110.309},{"date":"2024-05-16","close":110.8339},{"date":"2024-05-17","close":112.3037},{"date":"2024-05-20","close":112.1891},{"date":"2024-05-21","close":112.8095},{"date":"2024-05-22","close":109.6791},{"date":"2024-05-23","close":108.6579},{"date":"2024-05-24","close":109.0683},{"date":"2024-05-28","close":110.2422},{"date":"2024-05-29","close":109.45},{"date":"2024-05-30","close":111.2634},{"date":"2024-05-31","close":112.8381},{"date":"2024-06-03","close":111.2157},{"date":"2024-06-04","close":111.4065},{"date":"2024-06-05","close":112.7999},{"date":"2024-06-06","close":112.5995},{"date":"2024-06-07","close":112.6282},{"date":"2024-06-10","close":114.4415},{"date":"2024-06-11","close":115.5772},{"date":"2024-06-12","close":115.9399},{"date":"2024-06-13","close":114.7564},{"date":"2024-06-14","close":113.573},{"date":"2024-06-17","close":116.0544},{"date":"2024-06-18","close":117.8105},{"date":"2024-06-20","close":120.5592},{"date":"2024-06-21","close":119.3948},{"date":"2024-06-24","close":122.7352},{"date":"2024-06-25","close":123.9091},{"date":"2024-06-26","close":121.6854},{"date":"2024-06-27","close":122.7161},{"date":"2024-06-28","close":122.907},{"date":"2024-07-01","close":125.2834},{"date":"2024-07-02","close":125.0257},{"date":"2024-07-03","close":127.5072},{"date":"2024-07-05","close":126.4478},{"date":"2024-07-08","close":126.5051},{"date":"2024-07-09","close":126.3714},{"date":"2024-07-10","close":126.8296},{"date":"2024-07-11","close":127.5167},{"date":"2024-07-12","close":128.891},{"date":"2024-07-15","close":128.2134},{"date":"2024-07-16","close":128.6715},{"date":"2024-07-17","close":127.8603},{"date":"2024-07-18","close":129.96},{"date":"2024-07-19","close":130.1508},{"date":"2024-07-22","close":131.4775},{"date":"2024-07-23","close":129.7309},{"date":"2024-07-24","close":125.6175},{"date":"2024-07-25","close":125.961},{"date":"2024-07-26","close":125.5698},{"date":"2024-07-29","close":126.9441},{"date":"2024-07-30","close":128.0226},{"date":"2024-07-31","close":129.8365},{"date":"2024-08-01","close":130.6235},{"date":"2024-08-02","close":125.3256},{"date":"2024-08-05","close":122.7151},{"date":"2024-08-06","close":126.3237},{"date":"2024-08-07","close":127.8786},{"date":"2024-08-08","close":131.209},{"date":"2024-08-09","close":130.23},{"date":"2024-08-12","close":132.0535},{"date":"2024-08-13","close":131.1034},{"date":"2024-08-14","close":134.5201},{"date":"2024-08-15","close":137.0827},{"date":"2024-08-16","close":136.7276},{"date":"2024-08-19","close":138.6759},{"date":"2024-08-20","close":135.9022},{"date":"2024-08-21","close":136.5836},{"date":"2024-08-22","close":137.1019},{"date":"2024-08-23","close":138.3304},{"date":"2024-08-26","close":139.6165},{"date":"2024-08-27","close":139.2901},{"date":"2024-08-28","close":138.4839},{"date":"2024-08-29","close":140.4035},{"date":"2024-08-30","close":140.9889},{"date":"2024-09-03","close":143.849},{"date":"2024-09-04","close":141.2289},{"date":"2024-09-05","close":143.753},{"date":"2024-09-06","close":140.845},{"date":"2024-09-09","close":138.1384},{"date":"2024-09-10","close":138.3784},{"date":"2024-09-11","close":138.8966},{"date":"2024-09-12","close":140.8162},{"date":"2024-09-13","close":142.227},{"date":"2024-09-16","close":144.5304},{"date":"2024-09-17","close":145.9029},{"date":"2024-09-18","close":146.0661},{"date":"2024-09-19","close":146.0853},{"date":"2024-09-20","close":146.6803},{"date":"2024-09-23","close":149.2717},{"date":"2024-09-24","close":150.1642},{"date":"2024-09-25","close":149.2908},{"date":"2024-09-26","close":140.4227},{"date":"2024-09-27","close":140.8929},{"date":"2024-09-30","close":142.0543},{"date":"2024-10-01","close":144.5208},{"date":"2024-10-02","close":147.0738},{"date":"2024-10-03","close":149.2428},{"date":"2024-10-04","close":151.6615},{"date":"2024-10-07","close":151.719},{"date":"2024-10-08","close":151.9206},{"date":"2024-10-09","close":156.825},{"date":"2024-10-10","close":155.9804},{"date":"2024-10-11","close":159.09},{"date":"2024-10-14","close":159.9538},{"date":"2024-10-15","close":155.3566},{"date":"2024-10-16","close":156.086},{"date":"2024-10-17","close":155.4045},{"date":"2024-10-18","close":156.2011},{"date":"2024-10-21","close":155.203},{"date":"2024-10-22","close":158.4758},{"date":"2024-10-23","close":159.1668},{"date":"2024-10-24","close":161.7869},{"date":"2024-10-25","close":159.282},{"date":"2024-10-28","close":158.0919},{"date":"2024-10-29","close":157.7943},{"date":"2024-10-30","close":159.925},{"date":"2024-10-31","close":160.9662},{"date":"2024-11-01","close":159.3369},{"date":"2024-11-04","close":163.1258},{"date":"2024-11-05","close":171.0314},{"date":"2024-11-06","close":179.3613},{"date":"2024-11-07","close":181.0484},{"date":"2024-11-08","close":185.3773},{"date":"2024-11-11","close":187.961},{"date":"2024-11-12","close":187.3344},{"date":"2024-11-13","close":186.0714},{"date":"2024-11-14","close":184.6927},{"date":"2024-11-15","close":189.0023},{"date":"2024-11-18","close":191.856},{"date":"2024-11-19","close":196.2619},{"date":"2024-11-20","close":195.5582},{"date":"2024-11-21","close":200.234},{"date":"2024-11-22","close":199.8677},{"date":"2024-11-25","close":193.8421},{"date":"2024-11-26","close":196.1077},{"date":"2024-11-27","close":194.1602},{"date":"2024-11-29","close":196.9657},{"date":"2024-12-02","close":187.5561},{"date":"2024-12-03","close":190.0532},{"date":"2024-12-04","close":188.4335},{"date":"2024-12-05","close":191.2101},{"date":"2024-12-06","close":187.3633},{"date":"2024-12-09","close":180.2193},{"date":"2024-12-10","close":178.6864},{"date":"2024-12-11","close":179.5927},{"date":"2024-12-12","close":178.9082},{"date":"2024-12-13","close":177.9922},{"date":"2024-12-16","close":176.816},{"date":"2024-12-17","close":174.7143},{"date":"2024-12-18","close":165.7674},{"date":"2024-12-19","close":166.3363},{"date":"2024-12-20","close":170.4433},{"date":"2024-12-23","close":171.9666},{"date":"2024-12-24","close":174.2323},{"date":"2024-12-26","close":171.5135},{"date":"2024-12-27","close":170.9929},{"date":"2024-12-30","close":171.3785},{"date":"2024-12-31","close":172.092},{"date":"2025-01-02","close":176.4883},{"date":"2025-01-03","close":179.4866},{"date":"2025-01-06","close":179.477},{"date":"2025-01-07","close":181.0774},{"date":"2025-01-08","close":185.088},{"date":"2025-01-10","close":186.3606},{"date":"2025-01-13","close":190.3809},{"date":"2025-01-14","close":194.1506},{"date":"2025-01-15","close":198.1227},{"date":"2025-01-16","close":205.3052},{"date":"2025-01-17","close":207.9758},{"date":"2025-01-21","close":209.4219},{"date":"2025-01-22","close":203.6855},{"date":"2025-01-23","close":203.8012},{"date":"2025-01-24","close":201.5645},{"date":"2025-01-27","close":192.0874},{"date":"2025-01-28","close":195.105},{"date":"2025-01-29","close":195.5775},{"date":"2025-01-30","close":197.8431},{"date":"2025-01-31","close":190.431},{"date":"2025-02-03","close":195.2014},{"date":"2025-02-04","close":193.3436},{"date":"2025-02-05","close":197.8237},{"date":"2025-02-06","close":192.5404},{"date":"2025-02-07","close":194.9014},{"date":"2025-02-10","close":199.3042},{"date":"2025-02-11","close":196.5948},{"date":"2025-02-12","close":194.0983},{"date":"2025-02-13","close":197.8044},{"date":"2025-02-14","close":198.7139},{"date":"2025-02-18","close":202.6716},{"date":"2025-02-19","close":203.4844},{"date":"2025-02-20","close":198.0753},{"date":"2025-02-21","close":193.8758},{"date":"2025-02-24","close":192.0469},{"date":"2025-02-25","close":188.6118},{"date":"2025-02-26","close":192.1437},{"date":"2025-02-27","close":189.2118},{"date":"2025-02-28","close":195.1917},{"date":"2025-03-03","close":189.3472},{"date":"2025-03-04","close":183.8607},{"date":"2025-03-05","close":180.7643},{"date":"2025-03-06","close":176.0906},{"date":"2025-03-07","close":176.0229},{"date":"2025-03-10","close":172.6652},{"date":"2025-03-11","close":175.3262},{"date":"2025-03-12","close":180.9868},{"date":"2025-03-13","close":176.9421},{"date":"2025-03-14","close":184.1413},{"date":"2025-03-17","close":190.2374},{"date":"2025-03-18","close":187.9829},{"date":"2025-03-19","close":192.5211},{"date":"2025-03-20","close":193.063},{"date":"2025-03-21","close":191.0116},{"date":"2025-03-24","close":198.3269},{"date":"2025-03-25","close":198.9171},{"date":"2025-03-26","close":195.5014},{"date":"2025-03-27","close":192.5695},{"date":"2025-03-28","close":191.418},{"date":"2025-03-31","close":193.9822},{"date":"2025-04-01","close":196.4981},{"date":"2025-04-02","close":199.0623},{"date":"2025-04-03","close":174.8714},{"date":"2025-04-04","close":155.9734},{"date":"2025-04-07","close":159.931},{"date":"2025-04-08","close":155.3735},{"date":"2025-04-09","close":168.0302},{"date":"2025-04-10","close":157.1733},{"date":"2025-04-11","close":158.2667},{"date":"2025-04-14","close":159.3988},{"date":"2025-04-15","close":162.6017},{"date":"2025-04-16","close":167.0916},{"date":"2025-04-17","close":168.9204},{"date":"2025-04-21","close":159.215},{"date":"2025-04-22","close":165.3692},{"date":"2025-04-23","close":166.7722},{"date":"2025-04-24","close":171.2718},{"date":"2025-04-25","close":171.8717},{"date":"2025-04-28","close":173.449},{"date":"2025-04-29","close":172.3459},{"date":"2025-04-30","close":166.3029},{"date":"2025-05-01","close":157.9732},{"date":"2025-05-02","close":157.5158},{"date":"2025-05-05","close":153.9932},{"date":"2025-05-06","close":153.0882},{"date":"2025-05-07","close":154.616},{"date":"2025-05-08","close":155.7448},{"date":"2025-05-09","close":155.2679},{"date":"2025-05-12","close":161.7196},{"date":"2025-05-13","close":164.9405},{"date":"2025-05-14","close":164.0453},{"date":"2025-05-15","close":161.9726},{"date":"2025-05-16","close":161.233},{"date":"2025-05-19","close":160.2015},{"date":"2025-05-20","close":157.5742},{"date":"2025-05-21","close":156.0561},{"date":"2025-05-22","close":154.8106},{"date":"2025-05-23","close":156.1437},{"date":"2025-05-27","close":157.1168},{"date":"2025-05-28","close":155.0538},{"date":"2025-05-29","close":154.2267},{"date":"2025-05-30","close":153.6818},{"date":"2025-06-02","close":157.9829},{"date":"2025-06-03","close":160.4935},{"date":"2025-06-04","close":156.3578},{"date":"2025-06-05","close":159.715},{"date":"2025-06-06","close":162.6051},{"date":"2025-06-09","close":158.4208},{"date":"2025-06-10","close":160.6881},{"date":"2025-06-11","close":165.213},{"date":"2025-06-12","close":164.5902},{"date":"2025-06-13","close":170.1077},{"date":"2025-06-16","close":166.8867},{"date":"2025-06-17","close":165.0865},{"date":"2025-06-18","close":164.7654},{"date":"2025-06-20","close":166.0694},{"date":"2025-06-23","close":160.2988},{"date":"2025-06-24","close":163.2182},{"date":"2025-06-25","close":165.9039},{"date":"2025-06-26","close":171.11},{"date":"2025-06-27","close":169.6893},{"date":"2025-06-30","close":169.3973},{"date":"2025-07-01","close":167.3441},{"date":"2025-07-02","close":169.1054},{"date":"2025-07-03","close":168.8524},{"date":"2025-07-07","close":167.8209},{"date":"2025-07-08","close":169.7087},{"date":"2025-07-09","close":166.0985},{"date":"2025-07-10","close":166.1472},{"date":"2025-07-11","close":167.276},{"date":"2025-07-14","close":167.8209},{"date":"2025-07-15","close":164.7556},{"date":"2025-07-16","close":161.525},{"date":"2025-07-17","close":162.0018},{"date":"2025-07-18","close":166.5072},{"date":"2025-07-21","close":158.9073},{"date":"2025-07-22","close":158.1581},{"date":"2025-07-23","close":160.4837},{"date":"2025-07-24","close":161.1844},{"date":"2025-07-25","close":161.1454},{"date":"2025-07-28","close":162.8192},{"date":"2025-07-29","close":165.0707},{"date":"2025-07-30","close":162.9387},{"date":"2025-07-31","close":162.9777},{"date":"2025-08-01","close":159.5596},{"date":"2025-08-04","close":161.4205},{"date":"2025-08-05","close":160.255},{"date":"2025-08-06","close":159.687},{"date":"2025-08-07","close":163.4478},{"date":"2025-08-08","close":161.6849},{"date":"2025-08-11","close":162.6839},{"date":"2025-08-12","close":164.574},{"date":"2025-08-13","close":163.3009},{"date":"2025-08-14","close":162.0962},{"date":"2025-08-15","close":159.8241},{"date":"2025-08-18","close":157.7282},{"date":"2025-08-19","close":157.454},{"date":"2025-08-20","close":159.5107},{"date":"2025-08-21","close":158.7566},{"date":"2025-08-22","close":159.8926},{"date":"2025-08-25","close":157.8555},{"date":"2025-08-26","close":159.7163},{"date":"2025-08-27","close":161.7632},{"date":"2025-08-28","close":163.5163},{"date":"2025-08-29","close":164.2998},{"date":"2025-09-02","close":163.2813},{"date":"2025-09-03","close":160.1767},{"date":"2025-09-04","close":163.105},{"date":"2025-09-05","close":159.0014},{"date":"2025-09-08","close":157.2091},{"date":"2025-09-09","close":157.9535},{"date":"2025-09-10","close":160.0395},{"date":"2025-09-11","close":161.8318},{"date":"2025-09-12","close":162.9483},{"date":"2025-09-15","close":159.9612},{"date":"2025-09-16","close":159.5792},{"date":"2025-09-17","close":163.0854},{"date":"2025-09-18","close":166.6111},{"date":"2025-09-19","close":161.0385},{"date":"2025-09-22","close":161.8122},{"date":"2025-09-23","close":166.6307},{"date":"2025-09-24","close":168.6384},{"date":"2025-09-25","close":168.1977},{"date":"2025-09-26","close":170.5972},{"date":"2025-09-29","close":165.6024},{"date":"2025-09-30","close":164.0844},{"date":"2025-10-01","close":164.6034},{"date":"2025-10-02","close":159.2952},{"date":"2025-10-03","close":158.9524},{"date":"2025-10-06","close":159.2462},{"date":"2025-10-07","close":163.007},{"date":"2025-10-08","close":165.0148},{"date":"2025-10-09","close":157.9731},{"date":"2025-10-10","close":149.2664},{"date":"2025-10-13","close":148.6396},{"date":"2025-10-14","close":147.2783},{"date":"2025-10-15","close":147.9443},{"date":"2025-10-16","close":143.2824},{"date":"2025-10-17","close":145.6036},{"date":"2025-10-20","close":147.8267},{"date":"2025-10-21","close":148.2871},{"date":"2025-10-22","close":151.2741},{"date":"2025-10-23","close":153.5659},{"date":"2025-10-24","close":150.5984},{"date":"2025-10-27","close":150.804},{"date":"2025-10-28","close":149.3937},{"date":"2025-10-29","close":148.2577},{"date":"2025-10-30","close":148.3948},{"date":"2025-10-31","close":151.8422},{"date":"2025-11-03","close":153.8629},{"date":"2025-11-04","close":152.3646},{"date":"2025-11-05","close":160.3688},{"date":"2025-11-06","close":167.4562},{"date":"2025-11-07","close":169.6051},{"date":"2025-11-10","close":167.0619},{"date":"2025-11-11","close":170.7584},{"date":"2025-11-12","close":168.1462},{"date":"2025-11-13","close":167.2886},{"date":"2025-11-14","close":170.6302},{"date":"2025-11-17","close":165.9184},{"date":"2025-11-18","close":167.1605},{"date":"2025-11-19","close":167.7322},{"date":"2025-11-20","close":167.7716},{"date":"2025-11-21","close":168.1068},{"date":"2025-11-24","close":167.4365},{"date":"2025-11-25","close":168.6193},{"date":"2025-11-26","close":170.6598},{"date":"2025-11-28","close":172.8087},{"date":"2025-12-01","close":174.1592},{"date":"2025-12-02","close":169.3488},{"date":"2025-12-03","close":173.2129},{"date":"2025-12-04","close":177.4515},{"date":"2025-12-05","close":178.1612},{"date":"2025-12-08","close":176.5446},{"date":"2025-12-09","close":181.0691},{"date":"2025-12-10","close":180.8621},{"date":"2025-12-11","close":183.08},{"date":"2025-12-12","close":180.5763},{"date":"2025-12-15","close":179.7088},{"date":"2025-12-16","close":173.893},{"date":"2025-12-17","close":179.768},{"date":"2025-12-18","close":176.0518},{"date":"2025-12-19","close":176.3771},{"date":"2025-12-22","close":180.0538},{"date":"2025-12-23","close":182.1534},{"date":"2025-12-24","close":181.1086},{"date":"2025-12-26","close":180.2904},{"date":"2025-12-29","close":181.3057},{"date":"2025-12-30","close":182.9913},{"date":"2025-12-31","close":181.8676},{"date":"2026-01-02","close":184.1052},{"date":"2026-01-05","close":180.8523},{"date":"2026-01-06","close":175.3716},{"date":"2026-01-07","close":172.0595},{"date":"2026-01-08","close":174.238},{"date":"2026-01-09","close":174.3366},{"date":"2026-01-12","close":172.4834},{"date":"2026-01-13","close":177.7078},{"date":"2026-01-14","close":180.1721},{"date":"2026-01-15","close":179.3342},{"date":"2026-01-16","close":182.7055},{"date":"2026-01-20","close":182.4294},{"date":"2026-01-21","close":187.3483},{"date":"2026-01-22","close":188.7283},{"date":"2026-01-23","close":188.7677},{"date":"2026-01-26","close":189.7732},{"date":"2026-01-27","close":192.2572},{"date":"2026-01-28","close":198.2603},{"date":"2026-01-29","close":198.6447},{"date":"2026-01-30","close":199.0982},{"date":"2026-02-02","close":196.8098},{"date":"2026-02-03","close":201.7333},{"date":"2026-02-04","close":202.5258},{"date":"2026-02-05","close":203.6254},{"date":"2026-02-06","close":209.4602},{"date":"2026-02-09","close":215.6616},{"date":"2026-02-10","close":215.0276},{"date":"2026-02-11","close":219.8322},{"date":"2026-02-12","close":216.2164},{"date":"2026-02-13","close":221.7937},{"date":"2026-02-17","close":222.1899},{"date":"2026-02-18","close":225.4887},{"date":"2026-02-19","close":222.0611},{"date":"2026-02-20","close":229.1838},{"date":"2026-02-23","close":229.6989},{"date":"2026-02-24","close":229.5504},{"date":"2026-02-25","close":227.9851},{"date":"2026-02-26","close":229.055},{"date":"2026-02-27","close":233.5922},{"date":"2026-03-02","close":237.3665},{"date":"2026-03-03","close":241.755},{"date":"2026-03-04","close":240.7743},{"date":"2026-03-05","close":236.7721},{"date":"2026-03-06","close":234.979},{"date":"2026-03-09","close":232.5421},{"date":"2026-03-10","close":230.2933},{"date":"2026-03-11","close":234.3054},{"date":"2026-03-12","close":235.9301},{"date":"2026-03-13","close":237.8024},{"date":"2026-03-16","close":236.9108},{"date":"2026-03-17","close":238.585},{"date":"2026-03-18","close":231.7892},{"date":"2026-03-19","close":237.2872},{"date":"2026-03-20","close":235.1871},{"date":"2026-03-23","close":237.6736},{"date":"2026-03-24","close":243.7957},{"date":"2026-03-25","close":243.1617},{"date":"2026-03-26","close":248.1545},{"date":"2026-03-27","close":247.887},{"date":"2026-03-30","close":245.7671},{"date":"2026-03-31","close":248.3824},{"date":"2026-04-01","close":242.498},{"date":"2026-04-02","close":242.1017},{"date":"2026-04-06","close":243.3499},{"date":"2026-04-07","close":248.63},{"date":"2026-04-08","close":241.7154},{"date":"2026-04-09","close":242.4583},{"date":"2026-04-10","close":240.8139},{"date":"2026-04-13","close":238.258},{"date":"2026-04-14","close":237.0396},{"date":"2026-04-15","close":236.5145},{"date":"2026-04-16","close":237.5646},{"date":"2026-04-17","close":233.295},{"date":"2026-04-20","close":229.3423},{"date":"2026-04-21","close":230.4716},{"date":"2026-04-22","close":234.5134},{"date":"2026-04-23","close":237.6637},{"date":"2026-04-24","close":238.4364},{"date":"2026-04-27","close":239.0307},{"date":"2026-04-28","close":246.0445},{"date":"2026-04-29","close":247.7979},{"date":"2026-04-30","close":258.8831},{"date":"2026-05-01","close":253.1098},{"date":"2026-05-04","close":257.7882},{"date":"2026-05-05","close":258.5248},{"date":"2026-05-06","close":248.3518},{"date":"2026-05-07","close":251.2783},{"date":"2026-05-08","close":246.9781},{"date":"2026-05-11","close":252.0149},{"date":"2026-05-12","close":253.9857},{"date":"2026-05-13","close":262.0783},{"date":"2026-05-14","close":266.2491},{"date":"2026-05-15","close":270.7383},{"date":"2026-05-18","close":273.4358},{"date":"2026-05-19","close":274.9289},{"date":"2026-05-20","close":269.4443},{"date":"2026-05-21","close":268.9964},{"date":"2026-05-22","close":275.4764},{"date":"2026-05-26","close":268.648},{"date":"2026-05-27","close":262.4367},{"date":"2026-05-28","close":260.9237},{"date":"2026-05-29","close":253.8962},{"date":"2026-06-01","close":257.8877},{"date":"2026-06-02","close":262.0883},{"date":"2026-06-03","close":261.4811},{"date":"2026-06-04","close":266.1396},{"date":"2026-06-05","close":262.8747},{"date":"2026-06-08","close":262.9145},{"date":"2026-06-09","close":262.9543},{"date":"2026-06-10","close":271.2858},{"date":"2026-06-11","close":268.1304},{"date":"2026-06-12","close":271.3455},{"date":"2026-06-15","close":261.1228},{"date":"2026-06-16","close":258.4849},{"date":"2026-06-17","close":259.5401},{"date":"2026-06-18","close":257.39},{"date":"2026-06-22","close":263.2927},{"date":"2026-06-23","close":267.4833},{"date":"2026-06-24","close":265.0944},{"date":"2026-06-25","close":272.1916},{"date":"2026-06-26","close":271.3554},{"date":"2026-06-29","close":270.1012},{"date":"2026-06-30","close":266.906},{"date":"2026-07-01","close":256.6236},{"date":"2026-07-02","close":257.6886},{"date":"2026-07-06","close":262.3073},{"date":"2026-07-07","close":272.5499},{"date":"2026-07-08","close":276.5813},{"date":"2026-07-09","close":271.7636},{"date":"2026-07-10","close":272.092},{"date":"2026-07-13","close":278.1142},{"date":"2026-07-14","close":280.3041},{"date":"2026-07-15","close":276.8799},{"date":"2026-07-16","close":278.9802},{"date":"2026-07-17","close":281.608},{"date":"2026-07-20","close":281.0506},{"date":"2026-07-21","close":278.9304},{"date":"2026-07-22","close":283.141},{"date":"2026-07-23","close":284.2658},{"date":"2026-07-24","close":280.0353},{"date":"2026-07-27","close":266.4083},{"date":"2026-07-28","close":260.4459},{"date":"2026-07-29","close":263.452},{"date":"2026-07-30","close":267.1051},{"date":"2026-07-31","close":270.37},{"date":"2026-08-03","close":264.6},{"date":"2026-08-04","close":262.98},{"date":"2026-08-05","close":260.11},{"date":"2026-08-06","close":268.23},{"date":"2026-08-07","close":256.87},{"date":"2026-08-10","close":266.21},{"date":"2026-08-11","close":265.45},{"date":"2026-08-12","close":268.67},{"date":"2026-08-13","close":266.88},{"date":"2026-08-14","close":275.79},{"date":"2026-08-17","close":277.94},{"date":"2026-08-18","close":297.77},{"date":"2026-08-19","close":297.09},{"date":"2026-08-20","close":302.25},{"date":"2026-08-21","close":299.1},{"date":"2026-08-24","close":294.26},{"date":"2026-08-25","close":286.91},{"date":"2026-08-26","close":294.03},{"date":"2026-08-27","close":288.95},{"date":"2026-08-28","close":287.82},{"date":"2026-08-31","close":293.65},{"date":"2026-09-01","close":296.06},{"date":"2026-09-02","close":293.46},{"date":"2026-09-03","close":293.54},{"date":"2026-09-04","close":290.05},{"date":"2026-09-08","close":294.29},{"date":"2026-09-09","close":291.38},{"date":"2026-09-10","close":291.91},{"date":"2026-09-11","close":290.25},{"date":"2026-09-14","close":287.25},{"date":"2026-09-15","close":285.68},{"date":"2026-09-16","close":284.77},{"date":"2026-09-17","close":285.07},{"date":"2026-09-18","close":292.19},{"date":"2026-09-21","close":289.36},{"date":"2026-09-22","close":282.15},{"date":"2026-09-23","close":283.01},{"date":"2026-09-24","close":283.15},{"date":"2026-09-25","close":277.84},{"date":"2026-09-28","close":277.43},{"date":"2026-09-29","close":273.49},{"date":"2026-09-30","close":270.31},{"date":"2026-10-01","close":279.31},{"date":"2026-10-02","close":281.74},{"date":"2026-10-05","close":287.4},{"date":"2026-10-06","close":285.72},{"date":"2026-10-07","close":283.96},{"date":"2026-10-08","close":288.49},{"date":"2026-10-09","close":286.7},{"date":"2026-10-12","close":290.54},{"date":"2026-10-13","close":293.04},{"date":"2026-10-14","close":290.91},{"date":"2026-10-15","close":282.55},{"date":"2026-10-16","close":294.9},{"date":"2026-10-19","close":292.8},{"date":"2026-10-20","close":292.65},{"date":"2026-10-21","close":295.6},{"date":"2026-10-22","close":289.53}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":289.54,"low_30d":267.0,"support":270.1,"high_30d":297.98,"change_1d":-2.0,"change_7d":-1.8,"change_30d":-0.2,"resistance":294.88,"position_in_range":73.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.85,"per":24.7,"quarter":"2024-Q2"},{"pbr":9.8,"per":23.93,"quarter":"2024-Q3"},{"pbr":11.79,"per":26.34,"quarter":"2024-Q4"},{"pbr":14.06,"per":26.91,"quarter":"2025-Q1"},{"pbr":11.63,"per":19.93,"quarter":"2025-Q2"},{"pbr":10.77,"per":18.69,"quarter":"2025-Q3"},{"pbr":10.53,"per":18.85,"quarter":"2025-Q4"},{"pbr":14.07,"per":23.61,"quarter":"2026-Q1"},{"pbr":12.97,"per":23.85,"quarter":"2026-Q2"},{"pbr":20.35,"per":25.87,"quarter":"현재"}],"timeline":[{"close":122.907,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":142.0543,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":172.092,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":193.9822,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":169.3973,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":164.0844,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":181.8676,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":248.3824,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":266.906,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.61,"pbr_5y_low":8.85,"per_5y_avg":22.98,"per_5y_low":18.69,"current_pbr":20.35,"current_per":25.87,"pbr_5y_high":14.07,"per_5y_high":26.91,"pbr_5y_median":11.63,"per_5y_median":23.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 20.9% (20% 이상)","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 5.3배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas Midstream"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +8.4%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 25.87x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 20.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":20.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":5.35,"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":5.01,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":48.15,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.13,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.85,"per":24.7,"close":122.907,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.8,"per":23.93,"close":142.0543,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":11.79,"per":26.34,"close":172.092,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":14.06,"per":26.91,"close":193.9822,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.63,"per":19.93,"close":169.3973,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.77,"per":18.69,"close":164.0844,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.53,"per":18.85,"close":181.8676,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":14.07,"per":23.61,"close":248.3824,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":12.97,"per":23.85,"close":266.906,"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":"25.9배"},{"label":"PBR","value":"20.4배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"20.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.54,"pbr":null,"per":null,"roa":0.026813863531953246,"roe":0.20910706960207848,"revenue":4440100000.0,"market_cap":null,"net_income":764600000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.48154320848629534,"total_assets":28515100000.0,"total_equity":3656500000.0,"profit_margin":0.17220332875385688,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1234500000.0,"operating_margin":0.27803427850724083},{"eps":2.76,"pbr":16.84,"per":28.18,"roa":0.017692651057095322,"roe":0.15290929379882034,"revenue":4094700000.0,"market_cap":51433665000.0,"net_income":479600000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3111827484308985,"total_assets":27107300000.0,"total_equity":3136500000.0,"profit_margin":0.11712701785234572,"dividend_yield":1.66,"fiscal_quarter":"Q1","operating_income":846900000.0,"operating_margin":0.2068283390724595},{"eps":2.69,"pbr":null,"per":null,"roa":0.021611204517336547,"roe":0.17764594673881157,"revenue":4055500000.0,"market_cap":null,"net_income":545000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.43099494513623476,"total_assets":25218400000.0,"total_equity":3067900000.0,"profit_margin":0.1343854025397608,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":917400000.0,"operating_margin":0.22621131796325977},{"eps":2.2,"pbr":null,"per":null,"roa":0.01966924235153962,"roe":0.17566868627161222,"revenue":4201700000.0,"market_cap":null,"net_income":475500000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23283432896208678,"total_assets":24174800000.0,"total_equity":2706800000.0,"profit_margin":0.11316847942499464,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":884700000.0,"operating_margin":0.2105576314348954},{"eps":2.87,"pbr":null,"per":null,"roa":0.026585519376679936,"roe":0.24152853444611877,"revenue":4026200000.0,"market_cap":null,"net_income":625100000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.221772390839998,"total_assets":23512800000.0,"total_equity":2588100000.0,"profit_margin":0.15525805970890666,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":808600000.0,"operating_margin":0.2008345338035865},{"eps":1.8882,"pbr":null,"per":null,"roa":0.008719183519515094,"roe":0.08109320823985315,"revenue":4852800000.0,"market_cap":null,"net_income":198800000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1903643257500824,"total_assets":22800300000.0,"total_equity":2451500000.0,"profit_margin":0.04096604022420046,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":836100000.0,"operating_margin":0.17229228486646883},{"eps":1.82,"pbr":null,"per":null,"roa":0.015439362015650498,"roe":0.13539577225736768,"revenue":4405300000.0,"market_cap":null,"net_income":351000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.25065262297686874,"total_assets":22734100000.0,"total_equity":2592400000.0,"profit_margin":0.0796767530020657,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":700500000.0,"operating_margin":0.1590130070596781},{"eps":1.92,"pbr":null,"per":null,"roa":0.017554031720523378,"roe":0.149384202960488,"revenue":3885900000.0,"market_cap":null,"net_income":384500000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2224709848426362,"total_assets":21903800000.0,"total_equity":2573900000.0,"profit_margin":0.09894747677500708,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":764000000.0,"operating_margin":0.19660825034097634},{"eps":1.58,"pbr":null,"per":null,"roa":0.013929515335634541,"roe":0.12004052684903749,"revenue":3618600000.0,"market_cap":null,"net_income":296200000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21607804123141547,"total_assets":21264200000.0,"total_equity":2467500000.0,"profit_margin":0.08185486099596528,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":683500000.0,"operating_margin":0.18888520422262753},{"eps":1.21281496045703,"pbr":null,"per":null,"roa":0.013201510114601772,"roe":0.10177891194200969,"revenue":4562400000.0,"market_cap":null,"net_income":275200000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.22003769945642646,"total_assets":20846100000.0,"total_equity":2703900000.0,"profit_margin":0.06031913028230756,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":639400000.0,"operating_margin":0.14014553743643696},{"eps":1.2238325382228097,"pbr":null,"per":null,"roa":0.013433760001548002,"roe":0.10136146293389788,"revenue":4231800000.0,"market_cap":null,"net_income":277700000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.17070750035445909,"total_assets":20671800000.0,"total_equity":2739700000.0,"profit_margin":0.06562219386549459,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":627100000.0,"operating_margin":0.14818753249208375},{"eps":0.9598513749547279,"pbr":null,"per":null,"roa":0.010787732297816698,"roe":0.08690794461513907,"revenue":3881400000.0,"market_cap":null,"net_income":217800000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1500489514092853,"total_assets":20189600000.0,"total_equity":2506100000.0,"profit_margin":0.05611377338073891,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":492400000.0,"operating_margin":0.12686144174782296}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.9765,"per":24.7,"date":"2024-06","close":122.91,"source":"reported"},{"eps":4.9765,"per":26.09,"date":"2024-07","close":129.84,"source":"reported"},{"eps":4.9765,"per":28.33,"date":"2024-08","close":140.99,"source":"reported"},{"eps":5.9366,"per":23.93,"date":"2024-09","close":142.05,"source":"reported"},{"eps":5.9366,"per":27.11,"date":"2024-10","close":160.97,"source":"reported"},{"eps":5.9366,"per":33.18,"date":"2024-11","close":196.97,"source":"reported"},{"eps":6.5328,"per":26.34,"date":"2024-12","close":172.09,"source":"reported"},{"eps":6.5328,"per":29.15,"date":"2025-01","close":190.43,"source":"reported"},{"eps":6.5328,"per":29.88,"date":"2025-02","close":195.19,"source":"reported"},{"eps":7.2082,"per":26.91,"date":"2025-03","close":193.98,"source":"reported"},{"eps":7.2082,"per":23.07,"date":"2025-04","close":166.3,"source":"reported"},{"eps":7.2082,"per":21.32,"date":"2025-05","close":153.68,"source":"reported"},{"eps":8.4982,"per":19.93,"date":"2025-06","close":169.4,"source":"reported"},{"eps":8.4982,"per":19.18,"date":"2025-07","close":162.98,"source":"reported"},{"eps":8.4982,"per":19.33,"date":"2025-08","close":164.3,"source":"reported"},{"eps":8.7782,"per":18.69,"date":"2025-09","close":164.08,"source":"reported"},{"eps":8.7782,"per":17.3,"date":"2025-10","close":151.84,"source":"reported"},{"eps":8.7782,"per":19.69,"date":"2025-11","close":172.81,"source":"reported"},{"eps":9.6482,"per":18.85,"date":"2025-12","close":181.87,"source":"reported"},{"eps":9.6482,"per":20.64,"date":"2026-01","close":199.1,"source":"reported"},{"eps":9.6482,"per":24.21,"date":"2026-02","close":233.59,"source":"reported"},{"eps":10.52,"per":23.61,"date":"2026-03","close":248.38,"source":"reported"},{"eps":10.52,"per":24.61,"date":"2026-04","close":258.88,"source":"reported"},{"eps":10.52,"per":24.13,"date":"2026-05","close":253.9,"source":"reported"},{"eps":11.19,"per":23.85,"date":"2026-06","close":266.91,"source":"reported"},{"eps":11.19,"per":24.16,"date":"2026-07","close":270.37,"source":"reported"},{"eps":11.19,"per":26.24,"date":"2026-08","close":293.65,"source":"reported"},{"eps":11.19,"per":24.16,"date":"2026-09","close":270.31,"source":"reported"},{"eps":11.19,"per":25.87,"date":"2026-10","close":289.53,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.95,"std":3.72,"count":29,"current":25.87,"lower_1sd":20.23,"upper_1sd":27.66},"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":"Targa Resources Corp.","phase":"above-fold","symbol_resolved":true}