{"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":"2026-10-23T10:04:13.755500+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.2,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":9.9,"direction":"higher_better","percentile":75}],"summary":"매출 +13.2%","percentile":76},"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":58.5,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":9.1,"direction":"higher_better","percentile":78}],"summary":"RSI 59","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.58x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":14.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 14.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.64,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.14,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":71.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.47,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.6x, 순차입금비율 0.1x","percentile":85}},"signals":[],"summary":"Valero Energy Corporation(VLO)은 Energy 섹터 US 시장 종목입니다, 시가총액 1265.08억. 현재가 $426.05, 전일 대비 -2.4%, 30일 +9.1%. PER 17.6배 / ROE 14.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.91%","value_pct":1.91},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":33.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.14,"direction":"lower_better","percentile":null}],"summary":"배당성향 34%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.91},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":14.656304115607213,"grade":"C","trend":"상승","atr_14":17.107499999999995,"rsi_14":58.534266701235865,"sma_20":423.879,"sma_60":377.6221666666667,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 58.5로 중립 구간입니다. MACD(14.66)가 시그널선(17.33)을 하회합니다(데드크로스). 현재가가 SMA20(424)과 SMA60(378) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 379~468 (현재 위치 52%).","bb_lower":379.3386551876841,"bb_upper":468.41934481231596,"macd_signal":17.325317597311},"change_pct":-2.4,"chart_data":[{"date":"2024-10-23","open":128.0,"high":128.65,"low":124.66,"close":126.0,"volume":3382000,"rsi_14":32.7,"sma_20":138.05,"sma_60":141.0,"sma_120":147.73},{"date":"2024-10-24","open":125.91,"high":127.6,"low":123.17,"close":124.55,"volume":3784600,"rsi_14":32.78,"sma_20":137.79,"sma_60":140.49,"sma_120":147.52},{"date":"2024-10-25","open":126.1,"high":127.11,"low":125.01,"close":125.53,"volume":2147800,"rsi_14":31.68,"sma_20":137.61,"sma_60":140.09,"sma_120":147.3},{"date":"2024-10-28","open":123.32,"high":125.64,"low":123.32,"close":125.4,"volume":2507700,"rsi_14":41.54,"sma_20":137.47,"sma_60":139.82,"sma_120":147.1},{"date":"2024-10-29","open":124.12,"high":124.43,"low":120.49,"close":121.25,"volume":3901800,"rsi_14":27.45,"sma_20":136.99,"sma_60":139.49,"sma_120":146.85},{"date":"2024-10-30","open":121.83,"high":123.01,"low":120.77,"close":122.05,"volume":2523500,"rsi_14":19.56,"sma_20":136.65,"sma_60":139.16,"sma_120":146.6},{"date":"2024-10-31","open":122.63,"high":124.26,"low":121.12,"close":123.03,"volume":2993600,"rsi_14":23.37,"sma_20":135.93,"sma_60":138.85,"sma_120":146.38},{"date":"2024-11-01","open":123.34,"high":124.95,"low":121.05,"close":121.57,"volume":2169600,"rsi_14":23.01,"sma_20":135.22,"sma_60":138.46,"sma_120":146.15},{"date":"2024-11-04","open":121.89,"high":125.29,"low":121.64,"close":123.21,"volume":2424100,"rsi_14":37.76,"sma_20":134.52,"sma_60":138.1,"sma_120":145.94},{"date":"2024-11-05","open":125.15,"high":125.37,"low":122.5,"close":125.21,"volume":2534500,"rsi_14":41.54,"sma_20":134.31,"sma_60":137.78,"sma_120":145.72},{"date":"2024-11-06","open":129.75,"high":132.62,"low":128.47,"close":131.51,"volume":3263000,"rsi_14":53.97,"sma_20":134.28,"sma_60":137.63,"sma_120":145.56},{"date":"2024-11-07","open":131.6,"high":131.6,"low":128.48,"close":129.05,"volume":2105900,"rsi_14":48.35,"sma_20":133.95,"sma_60":137.44,"sma_120":145.31},{"date":"2024-11-08","open":128.95,"high":129.7,"low":127.31,"close":129.6,"volume":1702700,"rsi_14":52.19,"sma_20":133.66,"sma_60":137.23,"sma_120":145.08},{"date":"2024-11-11","open":129.52,"high":130.96,"low":128.09,"close":130.86,"volume":1774200,"rsi_14":54.08,"sma_20":133.51,"sma_60":137.03,"sma_120":144.88},{"date":"2024-11-12","open":130.84,"high":130.98,"low":129.15,"close":129.91,"volume":1680500,"rsi_14":57.79,"sma_20":133.62,"sma_60":136.84,"sma_120":144.67},{"date":"2024-11-13","open":130.67,"high":132.73,"low":128.81,"close":132.32,"volume":2304000,"rsi_14":64.9,"sma_20":133.83,"sma_60":136.82,"sma_120":144.48},{"date":"2024-11-14","open":132.74,"high":133.61,"low":129.99,"close":132.76,"volume":2544800,"rsi_14":64.14,"sma_20":133.99,"sma_60":136.75,"sma_120":144.29},{"date":"2024-11-15","open":132.22,"high":135.09,"low":131.61,"close":132.89,"volume":2258600,"rsi_14":64.66,"sma_20":134.15,"sma_60":136.7,"sma_120":144.1},{"date":"2024-11-18","open":132.96,"high":136.71,"low":132.95,"close":136.54,"volume":2465300,"rsi_14":80.54,"sma_20":134.58,"sma_60":136.67,"sma_120":144.0},{"date":"2024-11-19","open":134.75,"high":137.18,"low":133.89,"close":134.64,"volume":2522200,"rsi_14":74.09,"sma_20":134.89,"sma_60":136.65,"sma_120":143.93},{"date":"2024-11-20","open":134.87,"high":135.72,"low":133.52,"close":134.89,"volume":2728200,"rsi_14":70.92,"sma_20":135.31,"sma_60":136.65,"sma_120":143.79},{"date":"2024-11-21","open":135.73,"high":136.61,"low":134.43,"close":134.81,"volume":1600000,"rsi_14":74.89,"sma_20":135.79,"sma_60":136.65,"sma_120":143.69},{"date":"2024-11-22","open":134.36,"high":136.1,"low":133.22,"close":134.61,"volume":2375200,"rsi_14":72.5,"sma_20":136.22,"sma_60":136.64,"sma_120":143.57},{"date":"2024-11-25","open":134.84,"high":136.16,"low":133.38,"close":133.57,"volume":4237200,"rsi_14":66.62,"sma_20":136.6,"sma_60":136.52,"sma_120":143.45},{"date":"2024-11-26","open":134.13,"high":134.75,"low":132.47,"close":133.55,"volume":1728600,"rsi_14":53.26,"sma_20":137.19,"sma_60":136.5,"sma_120":143.31},{"date":"2024-11-27","open":133.71,"high":135.79,"low":131.91,"close":132.37,"volume":1907000,"rsi_14":57.98,"sma_20":137.69,"sma_60":136.48,"sma_120":143.18},{"date":"2024-11-29","open":132.66,"high":133.22,"low":130.55,"close":132.87,"volume":1554100,"rsi_14":57.82,"sma_20":138.15,"sma_60":136.54,"sma_120":143.05},{"date":"2024-12-02","open":132.41,"high":134.2,"low":129.88,"close":133.88,"volume":2772400,"rsi_14":57.06,"sma_20":138.75,"sma_60":136.64,"sma_120":142.94},{"date":"2024-12-03","open":134.39,"high":135.75,"low":131.14,"close":131.33,"volume":2070300,"rsi_14":51.35,"sma_20":139.12,"sma_60":136.69,"sma_120":142.85},{"date":"2024-12-04","open":131.31,"high":131.31,"low":127.26,"close":128.08,"volume":2509300,"rsi_14":34.36,"sma_20":139.22,"sma_60":136.66,"sma_120":142.72},{"date":"2024-12-05","open":128.41,"high":128.93,"low":125.89,"close":127.11,"volume":2525900,"rsi_14":30.76,"sma_20":138.94,"sma_60":136.66,"sma_120":142.58},{"date":"2024-12-06","open":127.75,"high":127.9,"low":124.61,"close":125.64,"volume":1984200,"rsi_14":27.85,"sma_20":138.71,"sma_60":136.62,"sma_120":142.41},{"date":"2024-12-09","open":126.63,"high":130.56,"low":126.57,"close":128.54,"volume":2730000,"rsi_14":24.68,"sma_20":138.6,"sma_60":136.62,"sma_120":142.28},{"date":"2024-12-10","open":128.1,"high":128.94,"low":125.84,"close":126.41,"volume":2656300,"rsi_14":24.38,"sma_20":138.32,"sma_60":136.6,"sma_120":142.12},{"date":"2024-12-11","open":126.68,"high":128.39,"low":125.87,"close":127.34,"volume":2349000,"rsi_14":29.26,"sma_20":138.13,"sma_60":136.56,"sma_120":141.98},{"date":"2024-12-12","open":126.58,"high":126.73,"low":123.7,"close":123.89,"volume":2066900,"rsi_14":24.7,"sma_20":137.64,"sma_60":136.44,"sma_120":141.8},{"date":"2024-12-13","open":123.64,"high":124.64,"low":122.85,"close":123.37,"volume":1718000,"rsi_14":24.33,"sma_20":137.09,"sma_60":136.28,"sma_120":141.59},{"date":"2024-12-16","open":122.21,"high":123.06,"low":119.11,"close":119.48,"volume":4422200,"rsi_14":21.54,"sma_20":136.34,"sma_60":136.13,"sma_120":141.36},{"date":"2024-12-17","open":118.94,"high":119.84,"low":117.42,"close":119.31,"volume":3710800,"rsi_14":21.4,"sma_20":135.38,"sma_60":135.96,"sma_120":141.11},{"date":"2024-12-18","open":118.85,"high":120.25,"low":116.01,"close":116.3,"volume":4263700,"rsi_14":19.94,"sma_20":134.37,"sma_60":135.77,"sma_120":140.82},{"date":"2024-12-19","open":117.5,"high":117.5,"low":111.91,"close":113.62,"volume":5060200,"rsi_14":16.72,"sma_20":133.26,"sma_60":135.54,"sma_120":140.5},{"date":"2024-12-20","open":113.78,"high":114.08,"low":112.05,"close":113.29,"volume":7606100,"rsi_14":13.54,"sma_20":132.13,"sma_60":135.24,"sma_120":140.17},{"date":"2024-12-23","open":113.71,"high":114.04,"low":111.62,"close":113.35,"volume":2832600,"rsi_14":15.07,"sma_20":131.02,"sma_60":134.95,"sma_120":139.84},{"date":"2024-12-24","open":112.72,"high":114.26,"low":111.83,"close":113.53,"volume":1170100,"rsi_14":17.91,"sma_20":129.97,"sma_60":134.68,"sma_120":139.55},{"date":"2024-12-26","open":113.68,"high":114.57,"low":112.35,"close":114.33,"volume":1884400,"rsi_14":21.61,"sma_20":128.96,"sma_60":134.38,"sma_120":139.32},{"date":"2024-12-27","open":114.18,"high":115.51,"low":112.81,"close":114.24,"volume":1697800,"rsi_14":23.01,"sma_20":128.01,"sma_60":134.12,"sma_120":139.1},{"date":"2024-12-30","open":114.47,"high":115.73,"low":112.73,"close":114.25,"volume":2890200,"rsi_14":10.84,"sma_20":127.04,"sma_60":133.71,"sma_120":138.88},{"date":"2024-12-31","open":114.5,"high":117.5,"low":114.16,"close":117.11,"volume":2689900,"rsi_14":25.52,"sma_20":126.16,"sma_60":133.38,"sma_120":138.68},{"date":"2025-01-02","open":117.79,"high":119.59,"low":116.89,"close":117.65,"volume":2106800,"rsi_14":23.95,"sma_20":125.45,"sma_60":133.03,"sma_120":138.48},{"date":"2025-01-03","open":117.7,"high":118.89,"low":116.73,"close":118.71,"volume":1932500,"rsi_14":34.02,"sma_20":124.96,"sma_60":132.83,"sma_120":138.27},{"date":"2025-01-06","open":118.43,"high":119.42,"low":116.15,"close":116.66,"volume":2187500,"rsi_14":31.09,"sma_20":124.41,"sma_60":132.54,"sma_120":138.05},{"date":"2025-01-07","open":117.09,"high":120.78,"low":116.82,"close":118.45,"volume":2776200,"rsi_14":46.7,"sma_20":124.03,"sma_60":132.23,"sma_120":137.83},{"date":"2025-01-08","open":116.74,"high":119.77,"low":116.36,"close":119.6,"volume":2259000,"rsi_14":50.86,"sma_20":123.56,"sma_60":131.94,"sma_120":137.65},{"date":"2025-01-10","open":122.49,"high":124.39,"low":120.28,"close":121.47,"volume":3031000,"rsi_14":66.71,"sma_20":123.31,"sma_60":131.71,"sma_120":137.47},{"date":"2025-01-13","open":122.19,"high":130.3,"low":122.19,"close":127.39,"volume":5190300,"rsi_14":86.82,"sma_20":123.31,"sma_60":131.69,"sma_120":137.34},{"date":"2025-01-14","open":126.12,"high":128.52,"low":124.36,"close":128.07,"volume":2957500,"rsi_14":88.77,"sma_20":123.53,"sma_60":131.66,"sma_120":137.23},{"date":"2025-01-15","open":129.18,"high":132.48,"low":128.68,"close":131.75,"volume":4326500,"rsi_14":90.56,"sma_20":123.97,"sma_60":131.69,"sma_120":137.14},{"date":"2025-01-16","open":130.77,"high":133.84,"low":130.27,"close":133.14,"volume":3212400,"rsi_14":91.04,"sma_20":124.68,"sma_60":131.72,"sma_120":136.99},{"date":"2025-01-17","open":133.12,"high":135.26,"low":132.1,"close":134.75,"volume":2531300,"rsi_14":91.33,"sma_20":125.49,"sma_60":131.82,"sma_120":136.84},{"date":"2025-01-21","open":133.85,"high":134.69,"low":132.56,"close":133.3,"volume":2663600,"rsi_14":86.58,"sma_20":126.38,"sma_60":131.88,"sma_120":136.69},{"date":"2025-01-22","open":132.48,"high":132.77,"low":128.6,"close":129.05,"volume":4038200,"rsi_14":74.42,"sma_20":127.19,"sma_60":131.92,"sma_120":136.46},{"date":"2025-01-23","open":129.92,"high":134.67,"low":129.54,"close":134.42,"volume":3884700,"rsi_14":76.38,"sma_20":128.29,"sma_60":132.07,"sma_120":136.28},{"date":"2025-01-24","open":134.36,"high":136.06,"low":132.95,"close":133.39,"volume":2837300,"rsi_14":73.64,"sma_20":129.34,"sma_60":132.19,"sma_120":136.14},{"date":"2025-01-27","open":134.4,"high":136.83,"low":132.95,"close":135.0,"volume":2945700,"rsi_14":74.06,"sma_20":130.47,"sma_60":132.34,"sma_120":136.08},{"date":"2025-01-28","open":135.5,"high":135.67,"low":130.81,"close":131.96,"volume":2855400,"rsi_14":71.95,"sma_20":131.39,"sma_60":132.51,"sma_120":136.0},{"date":"2025-01-29","open":132.12,"high":135.2,"low":131.43,"close":133.25,"volume":2585800,"rsi_14":71.54,"sma_20":132.38,"sma_60":132.69,"sma_120":135.92},{"date":"2025-01-30","open":138.58,"high":138.58,"low":129.07,"close":130.43,"volume":3763400,"rsi_14":63.18,"sma_20":133.17,"sma_60":132.79,"sma_120":135.82},{"date":"2025-01-31","open":131.83,"high":132.53,"low":127.89,"close":128.1,"volume":3433800,"rsi_14":57.45,"sma_20":133.69,"sma_60":132.87,"sma_120":135.66},{"date":"2025-02-03","open":128.8,"high":132.67,"low":126.57,"close":131.16,"volume":4174300,"rsi_14":53.9,"sma_20":134.35,"sma_60":132.97,"sma_120":135.54},{"date":"2025-02-04","open":133.28,"high":138.82,"low":132.33,"close":137.72,"volume":4523300,"rsi_14":60.54,"sma_20":135.28,"sma_60":133.15,"sma_120":135.47},{"date":"2025-02-05","open":137.15,"high":138.1,"low":135.27,"close":135.36,"volume":2624700,"rsi_14":53.21,"sma_20":136.2,"sma_60":133.18,"sma_120":135.41},{"date":"2025-02-06","open":136.45,"high":136.82,"low":128.53,"close":129.34,"volume":4068300,"rsi_14":44.45,"sma_20":136.72,"sma_60":133.15,"sma_120":135.3},{"date":"2025-02-07","open":130.22,"high":130.44,"low":128.09,"close":128.17,"volume":2085300,"rsi_14":41.2,"sma_20":137.11,"sma_60":133.09,"sma_120":135.16},{"date":"2025-02-10","open":129.18,"high":132.34,"low":128.97,"close":131.77,"volume":2533300,"rsi_14":47.14,"sma_20":137.6,"sma_60":133.07,"sma_120":135.05},{"date":"2025-02-11","open":132.49,"high":134.28,"low":130.21,"close":131.84,"volume":3231400,"rsi_14":52.1,"sma_20":137.77,"sma_60":133.07,"sma_120":134.96},{"date":"2025-02-12","open":130.21,"high":130.94,"low":125.83,"close":126.08,"volume":3131700,"rsi_14":38.73,"sma_20":137.62,"sma_60":132.93,"sma_120":134.87},{"date":"2025-02-13","open":126.08,"high":128.18,"low":123.57,"close":126.16,"volume":3453900,"rsi_14":39.83,"sma_20":137.27,"sma_60":132.78,"sma_120":134.76},{"date":"2025-02-14","open":126.75,"high":130.67,"low":125.93,"close":130.32,"volume":3512800,"rsi_14":43.35,"sma_20":137.07,"sma_60":132.7,"sma_120":134.7},{"date":"2025-02-18","open":130.6,"high":134.71,"low":130.24,"close":133.09,"volume":2826800,"rsi_14":50.07,"sma_20":136.92,"sma_60":132.6,"sma_120":134.63},{"date":"2025-02-19","open":132.92,"high":133.46,"low":130.92,"close":132.09,"volume":3461200,"rsi_14":47.38,"sma_20":136.8,"sma_60":132.52,"sma_120":134.58},{"date":"2025-02-20","open":131.4,"high":134.72,"low":130.46,"close":134.01,"volume":2538900,"rsi_14":54.38,"sma_20":137.01,"sma_60":132.48,"sma_120":134.57},{"date":"2025-02-21","open":133.08,"high":133.44,"low":129.62,"close":129.77,"volume":2938900,"rsi_14":51.96,"sma_20":136.71,"sma_60":132.38,"sma_120":134.52},{"date":"2025-02-24","open":129.8,"high":130.98,"low":128.5,"close":130.08,"volume":2920600,"rsi_14":48.65,"sma_20":136.48,"sma_60":132.28,"sma_120":134.46},{"date":"2025-02-25","open":130.56,"high":132.01,"low":128.42,"close":128.73,"volume":2767400,"rsi_14":37.09,"sma_20":136.1,"sma_60":132.18,"sma_120":134.35},{"date":"2025-02-26","open":128.7,"high":128.91,"low":123.81,"close":125.36,"volume":4532200,"rsi_14":36.04,"sma_20":135.7,"sma_60":132.02,"sma_120":134.26},{"date":"2025-02-27","open":126.16,"high":127.23,"low":124.67,"close":124.85,"volume":2392000,"rsi_14":42.59,"sma_20":135.21,"sma_60":131.87,"sma_120":134.17},{"date":"2025-02-28","open":124.27,"high":126.41,"low":122.95,"close":125.91,"volume":3847700,"rsi_14":46.25,"sma_20":134.97,"sma_60":131.73,"sma_120":134.13},{"date":"2025-03-03","open":126.9,"high":127.9,"low":121.59,"close":123.67,"volume":3871000,"rsi_14":35.96,"sma_20":134.74,"sma_60":131.53,"sma_120":134.09},{"date":"2025-03-04","open":122.19,"high":125.18,"low":120.29,"close":122.9,"volume":4290500,"rsi_14":34.87,"sma_20":134.31,"sma_60":131.37,"sma_120":134.03},{"date":"2025-03-05","open":121.32,"high":121.77,"low":115.25,"close":117.27,"volume":6232100,"rsi_14":35.01,"sma_20":133.25,"sma_60":131.16,"sma_120":133.91},{"date":"2025-03-06","open":117.02,"high":121.45,"low":116.24,"close":121.35,"volume":4179300,"rsi_14":42.81,"sma_20":132.53,"sma_60":131.05,"sma_120":133.85},{"date":"2025-03-07","open":120.47,"high":124.92,"low":120.39,"close":122.17,"volume":3107600,"rsi_14":36.45,"sma_20":132.15,"sma_60":130.97,"sma_120":133.79},{"date":"2025-03-10","open":123.87,"high":126.29,"low":121.36,"close":122.12,"volume":3844100,"rsi_14":29.94,"sma_20":131.84,"sma_60":130.84,"sma_120":133.73},{"date":"2025-03-11","open":123.72,"high":123.73,"low":118.16,"close":118.49,"volume":3604800,"rsi_14":27.31,"sma_20":131.15,"sma_60":130.68,"sma_120":133.64},{"date":"2025-03-12","open":117.94,"high":122.0,"low":117.51,"close":120.56,"volume":3453900,"rsi_14":27.69,"sma_20":130.57,"sma_60":130.55,"sma_120":133.55},{"date":"2025-03-13","open":120.86,"high":123.27,"low":119.88,"close":121.16,"volume":3296200,"rsi_14":33.75,"sma_20":130.31,"sma_60":130.48,"sma_120":133.46},{"date":"2025-03-14","open":120.51,"high":125.25,"low":120.21,"close":124.38,"volume":2833100,"rsi_14":40.3,"sma_20":130.22,"sma_60":130.48,"sma_120":133.38},{"date":"2025-03-17","open":124.99,"high":128.75,"low":124.41,"close":128.05,"volume":3484000,"rsi_14":48.92,"sma_20":130.1,"sma_60":130.62,"sma_120":133.37},{"date":"2025-03-18","open":129.14,"high":130.91,"low":126.11,"close":127.16,"volume":3139900,"rsi_14":53.08,"sma_20":129.79,"sma_60":130.73,"sma_120":133.34},{"date":"2025-03-19","open":127.26,"high":129.99,"low":126.9,"close":128.91,"volume":3968300,"rsi_14":56.66,"sma_20":129.63,"sma_60":130.94,"sma_120":133.35},{"date":"2025-03-20","open":127.29,"high":130.64,"low":126.69,"close":129.86,"volume":2858100,"rsi_14":56.5,"sma_20":129.41,"sma_60":131.2,"sma_120":133.37},{"date":"2025-03-21","open":129.15,"high":129.72,"low":126.1,"close":126.66,"volume":6736500,"rsi_14":54.78,"sma_20":129.25,"sma_60":131.42,"sma_120":133.33},{"date":"2025-03-24","open":126.45,"high":129.32,"low":125.73,"close":127.08,"volume":4497100,"rsi_14":56.75,"sma_20":129.09,"sma_60":131.64,"sma_120":133.29},{"date":"2025-03-25","open":127.78,"high":129.06,"low":126.17,"close":127.13,"volume":3103600,"rsi_14":69.42,"sma_20":129.01,"sma_60":131.86,"sma_120":133.27},{"date":"2025-03-26","open":128.83,"high":132.39,"low":128.2,"close":129.56,"volume":2639800,"rsi_14":67.29,"sma_20":129.23,"sma_60":132.11,"sma_120":133.24},{"date":"2025-03-27","open":128.24,"high":129.82,"low":125.92,"close":128.32,"volume":2405200,"rsi_14":62.72,"sma_20":129.41,"sma_60":132.33,"sma_120":133.22},{"date":"2025-03-28","open":128.0,"high":129.85,"low":126.02,"close":126.63,"volume":1932300,"rsi_14":58.74,"sma_20":129.45,"sma_60":132.53,"sma_120":133.12},{"date":"2025-03-31","open":126.37,"high":128.76,"low":125.21,"close":127.2,"volume":2766700,"rsi_14":69.15,"sma_20":129.63,"sma_60":132.69,"sma_120":133.03},{"date":"2025-04-01","open":127.2,"high":129.07,"low":124.27,"close":128.81,"volume":2366400,"rsi_14":68.51,"sma_20":129.94,"sma_60":132.87,"sma_120":132.95},{"date":"2025-04-02","open":127.26,"high":129.08,"low":126.71,"close":128.69,"volume":2411500,"rsi_14":67.29,"sma_20":130.53,"sma_60":133.02,"sma_120":132.93},{"date":"2025-04-03","open":121.75,"high":122.41,"low":109.82,"close":110.08,"volume":9514600,"rsi_14":30.77,"sma_20":129.94,"sma_60":132.89,"sma_120":132.72},{"date":"2025-04-04","open":105.67,"high":107.2,"low":98.82,"close":100.83,"volume":7528900,"rsi_14":18.18,"sma_20":128.83,"sma_60":132.57,"sma_120":132.4},{"date":"2025-04-07","open":97.18,"high":106.57,"low":95.35,"close":102.74,"volume":6630900,"rsi_14":22.11,"sma_20":127.83,"sma_60":132.26,"sma_120":132.1},{"date":"2025-04-08","open":105.48,"high":105.87,"low":99.84,"close":101.3,"volume":5350700,"rsi_14":18.25,"sma_20":126.94,"sma_60":131.89,"sma_120":131.8},{"date":"2025-04-09","open":99.95,"high":113.06,"low":97.91,"close":111.63,"volume":7800100,"rsi_14":32.75,"sma_20":126.47,"sma_60":131.6,"sma_120":131.65},{"date":"2025-04-10","open":107.69,"high":108.33,"low":101.97,"close":104.99,"volume":4861600,"rsi_14":30.75,"sma_20":125.63,"sma_60":131.19,"sma_120":131.43},{"date":"2025-04-11","open":104.98,"high":107.94,"low":102.2,"close":106.62,"volume":3777200,"rsi_14":32.2,"sma_20":124.71,"sma_60":130.73,"sma_120":131.21},{"date":"2025-04-14","open":109.81,"high":109.89,"low":104.09,"close":106.26,"volume":3132800,"rsi_14":31.94,"sma_20":123.58,"sma_60":130.25,"sma_120":130.99},{"date":"2025-04-15","open":105.55,"high":106.69,"low":103.43,"close":103.58,"volume":3107100,"rsi_14":27.63,"sma_20":122.36,"sma_60":129.69,"sma_120":130.75},{"date":"2025-04-16","open":103.51,"high":106.5,"low":102.33,"close":103.18,"volume":4040600,"rsi_14":28.03,"sma_20":121.02,"sma_60":129.15,"sma_120":130.52},{"date":"2025-04-17","open":104.49,"high":107.07,"low":104.42,"close":106.0,"volume":2662800,"rsi_14":32.32,"sma_20":119.78,"sma_60":128.73,"sma_120":130.32},{"date":"2025-04-21","open":104.18,"high":104.96,"low":102.89,"close":104.83,"volume":2274900,"rsi_14":31.02,"sma_20":118.65,"sma_60":128.2,"sma_120":130.14},{"date":"2025-04-22","open":107.14,"high":109.57,"low":105.78,"close":108.31,"volume":3264600,"rsi_14":33.15,"sma_20":117.67,"sma_60":127.75,"sma_120":129.97},{"date":"2025-04-23","open":110.97,"high":112.26,"low":109.33,"close":110.28,"volume":3652900,"rsi_14":35.31,"sma_20":116.8,"sma_60":127.3,"sma_120":129.82},{"date":"2025-04-24","open":111.72,"high":111.72,"low":105.94,"close":109.18,"volume":4783000,"rsi_14":49.01,"sma_20":115.74,"sma_60":126.89,"sma_120":129.7},{"date":"2025-04-25","open":108.21,"high":110.1,"low":107.87,"close":109.67,"volume":2865100,"rsi_14":62.14,"sma_20":114.77,"sma_60":126.46,"sma_120":129.58},{"date":"2025-04-28","open":109.8,"high":111.9,"low":109.49,"close":110.52,"volume":2601000,"rsi_14":61.01,"sma_20":113.94,"sma_60":126.12,"sma_120":129.45},{"date":"2025-04-29","open":109.07,"high":111.86,"low":109.07,"close":111.26,"volume":1428500,"rsi_14":64.37,"sma_20":113.11,"sma_60":125.83,"sma_120":129.35},{"date":"2025-04-30","open":109.02,"high":112.39,"low":108.09,"close":111.81,"volume":3854300,"rsi_14":50.37,"sma_20":112.23,"sma_60":125.49,"sma_120":129.23},{"date":"2025-05-01","open":112.31,"high":114.55,"low":110.09,"close":110.64,"volume":3995900,"rsi_14":64.57,"sma_20":111.29,"sma_60":125.02,"sma_120":129.09},{"date":"2025-05-02","open":112.24,"high":115.02,"low":110.53,"close":114.54,"volume":2600500,"rsi_14":68.28,"sma_20":111.52,"sma_60":124.66,"sma_120":128.92},{"date":"2025-05-05","open":113.72,"high":116.51,"low":112.93,"close":114.94,"volume":3776800,"rsi_14":69.98,"sma_20":112.25,"sma_60":124.41,"sma_120":128.78},{"date":"2025-05-06","open":115.75,"high":116.3,"low":112.66,"close":112.69,"volume":3051600,"rsi_14":71.37,"sma_20":112.77,"sma_60":124.15,"sma_120":128.62},{"date":"2025-05-07","open":112.69,"high":113.62,"low":111.39,"close":112.64,"volume":2500000,"rsi_14":72.59,"sma_20":113.36,"sma_60":123.81,"sma_120":128.44},{"date":"2025-05-08","open":113.68,"high":118.42,"low":113.37,"close":117.24,"volume":3289400,"rsi_14":74.74,"sma_20":113.65,"sma_60":123.56,"sma_120":128.32},{"date":"2025-05-09","open":118.7,"high":119.16,"low":116.93,"close":118.4,"volume":2167300,"rsi_14":79.89,"sma_20":114.35,"sma_60":123.43,"sma_120":128.18},{"date":"2025-05-12","open":123.75,"high":126.93,"low":123.75,"close":125.68,"volume":4135300,"rsi_14":82.77,"sma_20":115.34,"sma_60":123.42,"sma_120":128.1},{"date":"2025-05-13","open":127.81,"high":131.68,"low":126.85,"close":130.13,"volume":3391900,"rsi_14":84.25,"sma_20":116.57,"sma_60":123.42,"sma_120":128.06},{"date":"2025-05-14","open":128.01,"high":130.82,"low":128.01,"close":129.37,"volume":2931300,"rsi_14":85.24,"sma_20":117.91,"sma_60":123.35,"sma_120":127.98},{"date":"2025-05-15","open":127.58,"high":130.52,"low":127.13,"close":130.38,"volume":2243800,"rsi_14":85.5,"sma_20":119.32,"sma_60":123.32,"sma_120":127.92},{"date":"2025-05-16","open":130.71,"high":131.05,"low":129.15,"close":130.73,"volume":2253000,"rsi_14":85.25,"sma_20":120.61,"sma_60":123.27,"sma_120":127.88},{"date":"2025-05-19","open":129.08,"high":130.01,"low":128.0,"close":129.38,"volume":2282800,"rsi_14":80.93,"sma_20":121.88,"sma_60":123.26,"sma_120":127.82},{"date":"2025-05-20","open":128.72,"high":129.68,"low":128.0,"close":128.42,"volume":1908600,"rsi_14":75.22,"sma_20":122.87,"sma_60":123.21,"sma_120":127.75},{"date":"2025-05-21","open":127.17,"high":127.42,"low":124.03,"close":124.13,"volume":4223600,"rsi_14":68.37,"sma_20":123.54,"sma_60":123.11,"sma_120":127.65},{"date":"2025-05-22","open":123.33,"high":126.07,"low":122.02,"close":125.03,"volume":3097200,"rsi_14":65.28,"sma_20":124.3,"sma_60":123.09,"sma_120":127.55},{"date":"2025-05-23","open":123.1,"high":125.42,"low":122.87,"close":124.86,"volume":2053000,"rsi_14":64.49,"sma_20":125.04,"sma_60":123.07,"sma_120":127.47},{"date":"2025-05-27","open":125.39,"high":127.78,"low":124.67,"close":126.96,"volume":2426400,"rsi_14":71.69,"sma_20":125.84,"sma_60":123.07,"sma_120":127.4},{"date":"2025-05-28","open":127.9,"high":128.01,"low":122.87,"close":123.29,"volume":3125200,"rsi_14":64.12,"sma_20":126.41,"sma_60":123.05,"sma_120":127.29},{"date":"2025-05-29","open":123.25,"high":125.67,"low":122.0,"close":125.45,"volume":2567600,"rsi_14":61.33,"sma_20":127.06,"sma_60":123.07,"sma_120":127.22},{"date":"2025-05-30","open":125.4,"high":126.62,"low":124.47,"close":125.27,"volume":3870500,"rsi_14":59.5,"sma_20":127.76,"sma_60":123.19,"sma_120":127.18},{"date":"2025-06-02","open":127.44,"high":127.44,"low":121.51,"close":124.62,"volume":2824500,"rsi_14":45.6,"sma_20":128.23,"sma_60":123.23,"sma_120":127.14},{"date":"2025-06-03","open":124.7,"high":128.27,"low":123.43,"close":127.19,"volume":2310700,"rsi_14":40.92,"sma_20":128.81,"sma_60":123.3,"sma_120":127.13},{"date":"2025-06-04","open":126.65,"high":128.05,"low":121.9,"close":122.91,"volume":4458400,"rsi_14":35.34,"sma_20":129.29,"sma_60":123.3,"sma_120":127.07},{"date":"2025-06-05","open":123.61,"high":124.42,"low":122.16,"close":123.24,"volume":1845400,"rsi_14":33.57,"sma_20":129.79,"sma_60":123.36,"sma_120":127.02},{"date":"2025-06-06","open":124.43,"high":126.7,"low":124.17,"close":124.67,"volume":2607400,"rsi_14":36.28,"sma_20":130.12,"sma_60":123.41,"sma_120":126.98},{"date":"2025-06-09","open":125.69,"high":126.49,"low":124.35,"close":124.58,"volume":2615600,"rsi_14":38.15,"sma_20":130.38,"sma_60":123.45,"sma_120":126.97},{"date":"2025-06-10","open":126.23,"high":129.53,"low":125.93,"close":128.14,"volume":2150600,"rsi_14":49.48,"sma_20":130.46,"sma_60":123.5,"sma_120":126.99},{"date":"2025-06-11","open":129.67,"high":130.73,"low":127.24,"close":130.21,"volume":2400700,"rsi_14":62.58,"sma_20":130.4,"sma_60":123.52,"sma_120":127.07},{"date":"2025-06-12","open":128.95,"high":129.75,"low":127.51,"close":129.67,"volume":2124600,"rsi_14":59.75,"sma_20":130.36,"sma_60":123.54,"sma_120":127.14},{"date":"2025-06-13","open":128.24,"high":130.29,"low":128.17,"close":130.26,"volume":3758300,"rsi_14":61.14,"sma_20":130.3,"sma_60":123.55,"sma_120":127.24},{"date":"2025-06-16","open":131.13,"high":134.48,"low":130.13,"close":133.81,"volume":3427800,"rsi_14":63.33,"sma_20":130.4,"sma_60":123.6,"sma_120":127.4},{"date":"2025-06-17","open":135.39,"high":138.83,"low":133.86,"close":137.7,"volume":4292500,"rsi_14":77.81,"sma_20":130.77,"sma_60":123.77,"sma_120":127.59},{"date":"2025-06-18","open":137.21,"high":138.44,"low":135.28,"close":135.42,"volume":2872700,"rsi_14":69.14,"sma_20":131.13,"sma_60":123.89,"sma_120":127.77},{"date":"2025-06-20","open":136.07,"high":137.9,"low":135.01,"close":137.05,"volume":5438600,"rsi_14":71.44,"sma_20":131.8,"sma_60":124.04,"sma_120":127.95},{"date":"2025-06-23","open":138.15,"high":138.39,"low":132.2,"close":133.13,"volume":3229200,"rsi_14":63.83,"sma_20":132.22,"sma_60":124.09,"sma_120":128.1},{"date":"2025-06-24","open":132.03,"high":133.5,"low":130.88,"close":131.95,"volume":2973200,"rsi_14":58.11,"sma_20":132.58,"sma_60":124.13,"sma_120":128.23},{"date":"2025-06-25","open":131.69,"high":133.55,"low":130.8,"close":131.82,"volume":2327800,"rsi_14":67.69,"sma_20":132.83,"sma_60":124.2,"sma_120":128.37},{"date":"2025-06-26","open":132.17,"high":133.94,"low":130.68,"close":133.04,"volume":2743700,"rsi_14":68.79,"sma_20":133.33,"sma_60":124.28,"sma_120":128.49},{"date":"2025-06-27","open":132.23,"high":132.54,"low":129.44,"close":130.82,"volume":8049500,"rsi_14":61.46,"sma_20":133.61,"sma_60":124.3,"sma_120":128.58},{"date":"2025-06-30","open":130.22,"high":131.8,"low":129.91,"close":130.56,"volume":2413500,"rsi_14":61.06,"sma_20":133.88,"sma_60":124.31,"sma_120":128.67},{"date":"2025-07-01","open":130.99,"high":135.62,"low":130.4,"close":134.05,"volume":3578300,"rsi_14":60.95,"sma_20":134.37,"sma_60":124.71,"sma_120":128.8},{"date":"2025-07-02","open":135.7,"high":138.39,"low":133.95,"close":137.98,"volume":3528100,"rsi_14":63.48,"sma_20":134.92,"sma_60":125.33,"sma_120":128.95},{"date":"2025-07-03","open":137.53,"high":141.65,"low":137.0,"close":140.43,"volume":2224600,"rsi_14":67.51,"sma_20":135.82,"sma_60":125.96,"sma_120":129.11},{"date":"2025-07-07","open":139.52,"high":141.09,"low":138.63,"close":139.61,"volume":2537500,"rsi_14":65.11,"sma_20":136.67,"sma_60":126.6,"sma_120":129.25},{"date":"2025-07-08","open":140.71,"high":144.69,"low":139.65,"close":144.4,"volume":7593600,"rsi_14":66.46,"sma_20":137.68,"sma_60":127.15,"sma_120":129.38},{"date":"2025-07-09","open":144.55,"high":146.04,"low":143.62,"close":144.79,"volume":3304000,"rsi_14":62.36,"sma_20":138.72,"sma_60":127.82,"sma_120":129.5},{"date":"2025-07-10","open":144.86,"high":150.67,"low":143.58,"close":150.37,"volume":3762700,"rsi_14":73.37,"sma_20":139.87,"sma_60":128.55,"sma_120":129.64},{"date":"2025-07-11","open":148.86,"high":150.07,"low":147.83,"close":148.66,"volume":3055000,"rsi_14":68.1,"sma_20":140.82,"sma_60":129.27,"sma_120":129.76},{"date":"2025-07-14","open":147.55,"high":147.55,"low":144.24,"close":144.6,"volume":2626800,"rsi_14":67.81,"sma_20":141.59,"sma_60":129.95,"sma_120":129.82},{"date":"2025-07-15","open":144.85,"high":146.12,"low":143.58,"close":144.53,"volume":2568400,"rsi_14":70.23,"sma_20":142.32,"sma_60":130.65,"sma_120":129.9},{"date":"2025-07-16","open":143.56,"high":144.75,"low":138.82,"close":139.08,"volume":4002900,"rsi_14":59.96,"sma_20":142.59,"sma_60":131.2,"sma_120":129.97},{"date":"2025-07-17","open":139.87,"high":141.16,"low":139.49,"close":140.52,"volume":2418800,"rsi_14":60.21,"sma_20":142.74,"sma_60":131.8,"sma_120":130.0},{"date":"2025-07-18","open":143.21,"high":144.48,"low":141.31,"close":141.96,"volume":3417800,"rsi_14":65.52,"sma_20":143.07,"sma_60":132.36,"sma_120":130.05},{"date":"2025-07-21","open":141.26,"high":143.27,"low":140.61,"close":142.08,"volume":2129200,"rsi_14":66.12,"sma_20":143.33,"sma_60":132.89,"sma_120":130.1},{"date":"2025-07-22","open":140.48,"high":143.23,"low":140.48,"close":140.95,"volume":2818300,"rsi_14":60.33,"sma_20":143.74,"sma_60":133.42,"sma_120":130.15},{"date":"2025-07-23","open":141.49,"high":143.46,"low":140.82,"close":143.31,"volume":2949400,"rsi_14":58.37,"sma_20":144.32,"sma_60":133.98,"sma_120":130.22},{"date":"2025-07-24","open":140.45,"high":140.85,"low":135.6,"close":136.31,"volume":6183700,"rsi_14":44.33,"sma_20":144.55,"sma_60":134.41,"sma_120":130.26},{"date":"2025-07-25","open":137.81,"high":139.18,"low":136.06,"close":137.9,"volume":2792200,"rsi_14":47.68,"sma_20":144.8,"sma_60":134.85,"sma_120":130.34},{"date":"2025-07-28","open":138.77,"high":140.81,"low":138.63,"close":140.6,"volume":2205700,"rsi_14":44.56,"sma_20":145.3,"sma_60":135.32,"sma_120":130.41},{"date":"2025-07-29","open":140.69,"high":141.07,"low":137.38,"close":140.49,"volume":3245700,"rsi_14":43.92,"sma_20":145.82,"sma_60":135.82,"sma_120":130.42},{"date":"2025-07-30","open":138.72,"high":139.37,"low":134.02,"close":135.29,"volume":4629600,"rsi_14":28.13,"sma_20":145.89,"sma_60":136.16,"sma_120":130.41},{"date":"2025-07-31","open":134.38,"high":135.76,"low":133.57,"close":134.38,"volume":3565500,"rsi_14":27.89,"sma_20":145.65,"sma_60":136.46,"sma_120":130.44},{"date":"2025-08-01","open":132.28,"high":133.37,"low":129.67,"close":130.34,"volume":2250300,"rsi_14":27.93,"sma_20":145.08,"sma_60":136.73,"sma_120":130.44},{"date":"2025-08-04","open":130.75,"high":132.77,"low":129.84,"close":132.16,"volume":2920300,"rsi_14":31.57,"sma_20":144.64,"sma_60":137.03,"sma_120":130.42},{"date":"2025-08-05","open":132.12,"high":134.32,"low":131.07,"close":133.91,"volume":2178400,"rsi_14":40.51,"sma_20":144.05,"sma_60":137.29,"sma_120":130.42},{"date":"2025-08-06","open":135.12,"high":135.21,"low":130.03,"close":130.61,"volume":2764100,"rsi_14":34.17,"sma_20":143.27,"sma_60":137.46,"sma_120":130.44},{"date":"2025-08-07","open":132.12,"high":132.86,"low":129.27,"close":129.76,"volume":2060100,"rsi_14":30.52,"sma_20":142.16,"sma_60":137.5,"sma_120":130.46},{"date":"2025-08-08","open":130.71,"high":131.99,"low":129.68,"close":130.45,"volume":2165600,"rsi_14":31.64,"sma_20":141.17,"sma_60":137.47,"sma_120":130.44},{"date":"2025-08-11","open":131.11,"high":131.74,"low":127.99,"close":128.96,"volume":2122300,"rsi_14":31.33,"sma_20":140.32,"sma_60":137.42,"sma_120":130.39},{"date":"2025-08-12","open":129.82,"high":132.35,"low":128.72,"close":130.54,"volume":1815000,"rsi_14":29.71,"sma_20":139.55,"sma_60":137.39,"sma_120":130.36},{"date":"2025-08-13","open":130.55,"high":133.37,"low":130.22,"close":133.25,"volume":2093200,"rsi_14":43.12,"sma_20":139.2,"sma_60":137.4,"sma_120":130.33},{"date":"2025-08-14","open":132.0,"high":133.54,"low":130.49,"close":132.92,"volume":1906000,"rsi_14":39.46,"sma_20":138.75,"sma_60":137.42,"sma_120":130.34},{"date":"2025-08-15","open":132.58,"high":134.42,"low":132.13,"close":133.88,"volume":2037300,"rsi_14":35.48,"sma_20":138.29,"sma_60":137.5,"sma_120":130.36},{"date":"2025-08-18","open":132.78,"high":134.13,"low":132.14,"close":133.89,"volume":1869700,"rsi_14":35.53,"sma_20":137.81,"sma_60":137.65,"sma_120":130.38},{"date":"2025-08-19","open":134.34,"high":136.91,"low":133.95,"close":134.99,"volume":1540200,"rsi_14":46.89,"sma_20":137.45,"sma_60":137.8,"sma_120":130.45},{"date":"2025-08-20","open":135.36,"high":138.21,"low":135.06,"close":137.51,"volume":2082900,"rsi_14":56.77,"sma_20":137.1,"sma_60":138.0,"sma_120":130.54},{"date":"2025-08-21","open":137.01,"high":137.49,"low":134.94,"close":137.3,"volume":2394300,"rsi_14":68.02,"sma_20":137.1,"sma_60":138.16,"sma_120":130.62},{"date":"2025-08-22","open":137.96,"high":142.59,"low":137.14,"close":142.27,"volume":2106400,"rsi_14":72.51,"sma_20":137.27,"sma_60":138.47,"sma_120":130.76},{"date":"2025-08-25","open":141.91,"high":144.74,"low":141.22,"close":143.97,"volume":2040300,"rsi_14":72.45,"sma_20":137.39,"sma_60":138.77,"sma_120":130.92},{"date":"2025-08-26","open":143.51,"high":144.07,"low":142.05,"close":143.82,"volume":2591800,"rsi_14":84.26,"sma_20":137.5,"sma_60":139.07,"sma_120":131.13},{"date":"2025-08-27","open":143.63,"high":148.24,"low":143.63,"close":147.56,"volume":2149300,"rsi_14":90.15,"sma_20":138.07,"sma_60":139.44,"sma_120":131.34},{"date":"2025-08-28","open":147.62,"high":148.61,"low":146.33,"close":147.94,"volume":2092900,"rsi_14":90.01,"sma_20":138.76,"sma_60":139.78,"sma_120":131.54},{"date":"2025-08-29","open":148.59,"high":149.98,"low":146.9,"close":148.77,"volume":2242700,"rsi_14":96.72,"sma_20":139.7,"sma_60":140.2,"sma_120":131.75},{"date":"2025-09-02","open":149.09,"high":151.01,"low":148.03,"close":150.99,"volume":3217100,"rsi_14":96.82,"sma_20":140.66,"sma_60":140.66,"sma_120":132.01},{"date":"2025-09-03","open":152.51,"high":155.86,"low":150.9,"close":152.07,"volume":3080300,"rsi_14":96.56,"sma_20":141.59,"sma_60":141.11,"sma_120":132.26},{"date":"2025-09-04","open":152.25,"high":153.8,"low":151.45,"close":152.08,"volume":2611300,"rsi_14":98.13,"sma_20":142.69,"sma_60":141.56,"sma_120":132.51},{"date":"2025-09-05","open":151.07,"high":154.16,"low":149.93,"close":153.43,"volume":2599300,"rsi_14":98.17,"sma_20":143.9,"sma_60":141.98,"sma_120":132.74},{"date":"2025-09-08","open":153.53,"high":154.19,"low":150.35,"close":154.01,"volume":2458900,"rsi_14":98.22,"sma_20":145.1,"sma_60":142.36,"sma_120":132.94},{"date":"2025-09-09","open":155.22,"high":159.54,"low":153.79,"close":158.38,"volume":3869200,"rsi_14":98.46,"sma_20":146.6,"sma_60":142.84,"sma_120":133.19},{"date":"2025-09-10","open":157.79,"high":159.24,"low":150.33,"close":155.12,"volume":4199400,"rsi_14":85.4,"sma_20":147.86,"sma_60":143.24,"sma_120":133.4},{"date":"2025-09-11","open":154.71,"high":156.98,"low":153.7,"close":154.23,"volume":2621100,"rsi_14":83.14,"sma_20":148.93,"sma_60":143.57,"sma_120":133.59},{"date":"2025-09-12","open":155.25,"high":155.88,"low":153.02,"close":153.38,"volume":1642600,"rsi_14":75.93,"sma_20":149.98,"sma_60":143.82,"sma_120":133.8},{"date":"2025-09-15","open":153.75,"high":156.02,"low":152.48,"close":154.21,"volume":2080800,"rsi_14":74.9,"sma_20":151.01,"sma_60":144.12,"sma_120":134.01},{"date":"2025-09-16","open":155.97,"high":159.86,"low":155.27,"close":159.17,"volume":2920600,"rsi_14":80.28,"sma_20":152.31,"sma_60":144.48,"sma_120":134.26},{"date":"2025-09-17","open":158.57,"high":162.12,"low":158.25,"close":160.18,"volume":2892200,"rsi_14":77.9,"sma_20":153.59,"sma_60":144.93,"sma_120":134.51},{"date":"2025-09-18","open":160.85,"high":160.85,"low":156.93,"close":160.36,"volume":2492500,"rsi_14":77.7,"sma_20":154.76,"sma_60":145.39,"sma_120":134.76},{"date":"2025-09-19","open":159.95,"high":160.24,"low":157.67,"close":159.15,"volume":8119400,"rsi_14":72.78,"sma_20":155.88,"sma_60":145.84,"sma_120":135.02},{"date":"2025-09-22","open":159.16,"high":163.52,"low":158.48,"close":162.89,"volume":2613000,"rsi_14":74.48,"sma_20":156.93,"sma_60":146.33,"sma_120":135.31},{"date":"2025-09-23","open":163.15,"high":168.36,"low":163.15,"close":166.76,"volume":4022400,"rsi_14":77.1,"sma_20":158.09,"sma_60":146.93,"sma_120":135.61},{"date":"2025-09-24","open":167.34,"high":170.06,"low":167.16,"close":167.19,"volume":3523400,"rsi_14":77.45,"sma_20":159.29,"sma_60":147.54,"sma_120":135.92},{"date":"2025-09-25","open":167.44,"high":172.27,"low":166.74,"close":170.7,"volume":4094100,"rsi_14":79.1,"sma_20":160.47,"sma_60":148.14,"sma_120":136.42},{"date":"2025-09-26","open":171.1,"high":174.63,"low":170.37,"close":171.89,"volume":3032400,"rsi_14":79.52,"sma_20":161.69,"sma_60":148.7,"sma_120":137.02},{"date":"2025-09-29","open":171.27,"high":171.27,"low":166.51,"close":168.47,"volume":2604700,"rsi_14":67.2,"sma_20":162.7,"sma_60":149.16,"sma_120":137.56},{"date":"2025-09-30","open":166.68,"high":168.41,"low":165.15,"close":166.63,"volume":2385700,"rsi_14":70.62,"sma_20":163.5,"sma_60":149.6,"sma_120":138.1},{"date":"2025-10-01","open":166.39,"high":166.39,"low":162.9,"close":164.1,"volume":2458600,"rsi_14":66.69,"sma_20":164.11,"sma_60":149.92,"sma_120":138.54},{"date":"2025-10-02","open":163.3,"high":164.04,"low":158.9,"close":161.19,"volume":3916300,"rsi_14":62.35,"sma_20":164.58,"sma_60":150.18,"sma_120":139.0},{"date":"2025-10-03","open":162.41,"high":164.91,"low":156.5,"close":156.98,"volume":4487700,"rsi_14":53.96,"sma_20":164.76,"sma_60":150.27,"sma_120":139.41},{"date":"2025-10-06","open":158.37,"high":161.55,"low":157.37,"close":159.94,"volume":2020700,"rsi_14":51.16,"sma_20":165.06,"sma_60":150.45,"sma_120":139.86},{"date":"2025-10-07","open":159.68,"high":160.29,"low":155.48,"close":159.69,"volume":2173600,"rsi_14":49.24,"sma_20":165.13,"sma_60":150.68,"sma_120":140.32},{"date":"2025-10-08","open":159.21,"high":160.42,"low":157.23,"close":158.98,"volume":1582400,"rsi_14":47.89,"sma_20":165.33,"sma_60":150.91,"sma_120":140.78},{"date":"2025-10-09","open":160.25,"high":160.92,"low":157.81,"close":158.56,"volume":1655500,"rsi_14":49.07,"sma_20":165.55,"sma_60":151.23,"sma_120":141.21},{"date":"2025-10-10","open":157.31,"high":158.35,"low":154.28,"close":154.65,"volume":2362700,"rsi_14":37.18,"sma_20":165.61,"sma_60":151.45,"sma_120":141.62},{"date":"2025-10-13","open":156.44,"high":159.08,"low":156.44,"close":157.97,"volume":1382300,"rsi_14":36.09,"sma_20":165.81,"sma_60":151.7,"sma_120":142.03},{"date":"2025-10-14","open":155.72,"high":160.17,"low":155.72,"close":158.73,"volume":1953400,"rsi_14":36.76,"sma_20":165.78,"sma_60":151.97,"sma_120":142.43},{"date":"2025-10-15","open":160.2,"high":160.63,"low":155.74,"close":157.55,"volume":1756500,"rsi_14":27.78,"sma_20":165.65,"sma_60":152.23,"sma_120":142.83},{"date":"2025-10-16","open":158.38,"high":158.51,"low":151.98,"close":153.06,"volume":2661300,"rsi_14":21.39,"sma_20":165.28,"sma_60":152.38,"sma_120":143.18},{"date":"2025-10-17","open":154.24,"high":156.84,"low":152.84,"close":154.41,"volume":2148700,"rsi_14":27.2,"sma_20":165.03,"sma_60":152.67,"sma_120":143.54},{"date":"2025-10-20","open":154.8,"high":157.82,"low":154.43,"close":156.76,"volume":1354000,"rsi_14":34.25,"sma_20":164.72,"sma_60":152.97,"sma_120":143.91},{"date":"2025-10-21","open":156.21,"high":157.44,"low":153.95,"close":154.33,"volume":1605200,"rsi_14":34.37,"sma_20":164.09,"sma_60":153.19,"sma_120":144.26},{"date":"2025-10-22","open":155.37,"high":159.09,"low":152.93,"close":158.42,"volume":3181400,"rsi_14":45.73,"sma_20":163.64,"sma_60":153.47,"sma_120":144.65},{"date":"2025-10-23","open":160.26,"high":170.43,"low":160.26,"close":169.44,"volume":4679900,"rsi_14":65.88,"sma_20":163.57,"sma_60":154.04,"sma_120":145.1},{"date":"2025-10-24","open":170.51,"high":172.46,"low":167.16,"close":167.4,"volume":2352900,"rsi_14":59.74,"sma_20":163.34,"sma_60":154.6,"sma_120":145.53},{"date":"2025-10-27","open":167.82,"high":170.7,"low":166.16,"close":170.63,"volume":2614200,"rsi_14":63.25,"sma_20":163.45,"sma_60":155.29,"sma_120":146.01},{"date":"2025-10-28","open":169.28,"high":169.47,"low":165.69,"close":165.73,"volume":1708100,"rsi_14":57.42,"sma_20":163.41,"sma_60":155.86,"sma_120":146.45},{"date":"2025-10-29","open":165.23,"high":168.38,"low":163.62,"close":167.02,"volume":1569800,"rsi_14":59.13,"sma_20":163.56,"sma_60":156.42,"sma_120":146.85},{"date":"2025-10-30","open":166.61,"high":170.09,"low":165.42,"close":166.47,"volume":1849500,"rsi_14":63.75,"sma_20":163.83,"sma_60":157.03,"sma_120":147.25},{"date":"2025-10-31","open":166.23,"high":167.36,"low":163.46,"close":165.95,"volume":1670100,"rsi_14":59.92,"sma_20":164.29,"sma_60":157.65,"sma_120":147.57},{"date":"2025-11-03","open":166.88,"high":168.29,"low":164.22,"close":167.94,"volume":1658000,"rsi_14":61.11,"sma_20":164.7,"sma_60":158.29,"sma_120":147.88},{"date":"2025-11-04","open":165.4,"high":166.25,"low":161.53,"close":165.5,"volume":2188300,"rsi_14":59.32,"sma_20":164.99,"sma_60":158.91,"sma_120":148.17},{"date":"2025-11-05","open":166.09,"high":169.01,"low":165.03,"close":166.51,"volume":1762400,"rsi_14":67.16,"sma_20":165.38,"sma_60":159.52,"sma_120":148.46},{"date":"2025-11-06","open":168.36,"high":175.28,"low":168.36,"close":172.26,"volume":3111800,"rsi_14":70.47,"sma_20":166.08,"sma_60":160.19,"sma_120":148.79},{"date":"2025-11-07","open":172.99,"high":175.18,"low":170.55,"close":171.88,"volume":2393400,"rsi_14":68.16,"sma_20":166.96,"sma_60":160.85,"sma_120":149.14},{"date":"2025-11-10","open":171.79,"high":176.31,"low":169.28,"close":175.36,"volume":2145900,"rsi_14":74.63,"sma_20":167.85,"sma_60":161.56,"sma_120":149.53},{"date":"2025-11-11","open":176.26,"high":179.09,"low":176.11,"close":177.0,"volume":1868800,"rsi_14":73.09,"sma_20":168.78,"sma_60":162.29,"sma_120":149.97},{"date":"2025-11-12","open":176.16,"high":177.63,"low":173.4,"close":173.76,"volume":1800800,"rsi_14":56.64,"sma_20":169.61,"sma_60":162.95,"sma_120":150.38},{"date":"2025-11-13","open":174.31,"high":175.71,"low":171.35,"close":172.03,"volume":2308100,"rsi_14":57.19,"sma_20":170.58,"sma_60":163.54,"sma_120":150.77},{"date":"2025-11-14","open":172.74,"high":180.01,"low":172.54,"close":177.89,"volume":3222400,"rsi_14":60.42,"sma_20":171.78,"sma_60":164.23,"sma_120":151.19},{"date":"2025-11-17","open":177.86,"high":178.82,"low":174.29,"close":174.6,"volume":3014800,"rsi_14":63.36,"sma_20":172.69,"sma_60":164.78,"sma_120":151.62},{"date":"2025-11-18","open":173.92,"high":181.66,"low":173.03,"close":181.48,"volume":3387500,"rsi_14":68.64,"sma_20":174.07,"sma_60":165.42,"sma_120":152.09},{"date":"2025-11-19","open":175.53,"high":177.3,"low":171.93,"close":176.49,"volume":3768400,"rsi_14":61.59,"sma_20":175.0,"sma_60":165.97,"sma_120":152.52},{"date":"2025-11-20","open":177.44,"high":180.22,"low":168.1,"close":168.28,"volume":3980500,"rsi_14":51.19,"sma_20":174.88,"sma_60":166.31,"sma_120":152.87},{"date":"2025-11-21","open":167.89,"high":173.17,"low":166.08,"close":170.88,"volume":3735100,"rsi_14":51.72,"sma_20":175.0,"sma_60":166.68,"sma_120":153.23},{"date":"2025-11-24","open":170.38,"high":172.42,"low":166.0,"close":171.78,"volume":3817000,"rsi_14":55.04,"sma_20":175.0,"sma_60":167.05,"sma_120":153.63},{"date":"2025-11-25","open":171.63,"high":172.78,"low":167.88,"close":171.52,"volume":2646100,"rsi_14":53.85,"sma_20":175.24,"sma_60":167.38,"sma_120":154.02},{"date":"2025-11-26","open":171.42,"high":173.83,"low":171.42,"close":171.88,"volume":1759900,"rsi_14":48.32,"sma_20":175.43,"sma_60":167.7,"sma_120":154.41},{"date":"2025-11-28","open":172.41,"high":175.16,"low":171.91,"close":174.14,"volume":936200,"rsi_14":51.19,"sma_20":175.76,"sma_60":168.06,"sma_120":154.81},{"date":"2025-12-01","open":174.69,"high":179.35,"low":174.47,"close":177.86,"volume":2573100,"rsi_14":51.42,"sma_20":176.31,"sma_60":168.45,"sma_120":155.21},{"date":"2025-12-02","open":176.78,"high":177.15,"low":171.07,"close":175.88,"volume":3239000,"rsi_14":47.59,"sma_20":176.66,"sma_60":168.81,"sma_120":155.59},{"date":"2025-12-03","open":176.36,"high":178.47,"low":173.58,"close":174.42,"volume":3138600,"rsi_14":49.47,"sma_20":177.06,"sma_60":169.06,"sma_120":155.95},{"date":"2025-12-04","open":174.75,"high":175.2,"low":169.1,"close":172.35,"volume":3258900,"rsi_14":49.11,"sma_20":177.3,"sma_60":169.33,"sma_120":156.29},{"date":"2025-12-05","open":172.35,"high":175.46,"low":171.42,"close":171.56,"volume":2202900,"rsi_14":40.85,"sma_20":177.2,"sma_60":169.61,"sma_120":156.59},{"date":"2025-12-08","open":170.98,"high":172.97,"low":168.2,"close":170.98,"volume":2040400,"rsi_14":43.78,"sma_20":177.1,"sma_60":169.89,"sma_120":156.86},{"date":"2025-12-09","open":170.62,"high":173.82,"low":169.81,"close":172.72,"volume":2026200,"rsi_14":34.96,"sma_20":176.91,"sma_60":170.19,"sma_120":157.16},{"date":"2025-12-10","open":171.4,"high":175.35,"low":169.15,"close":173.39,"volume":2895900,"rsi_14":42.58,"sma_20":176.66,"sma_60":170.41,"sma_120":157.45},{"date":"2025-12-11","open":169.72,"high":171.39,"low":167.3,"close":169.36,"volume":2910900,"rsi_14":52.29,"sma_20":176.38,"sma_60":170.55,"sma_120":157.74},{"date":"2025-12-12","open":167.82,"high":168.56,"low":164.3,"close":165.8,"volume":3234700,"rsi_14":39.6,"sma_20":176.01,"sma_60":170.62,"sma_120":158.01},{"date":"2025-12-15","open":165.8,"high":165.82,"low":163.57,"close":165.41,"volume":3332600,"rsi_14":36.65,"sma_20":175.32,"sma_60":170.71,"sma_120":158.28},{"date":"2025-12-16","open":163.81,"high":163.98,"low":159.14,"close":160.4,"volume":4040500,"rsi_14":30.58,"sma_20":174.54,"sma_60":170.65,"sma_120":158.49},{"date":"2025-12-17","open":160.96,"high":160.96,"low":157.53,"close":160.49,"volume":2924300,"rsi_14":29.9,"sma_20":173.41,"sma_60":170.52,"sma_120":158.73},{"date":"2025-12-18","open":161.42,"high":161.42,"low":158.33,"close":159.54,"volume":2548500,"rsi_14":23.0,"sma_20":172.49,"sma_60":170.38,"sma_120":158.96},{"date":"2025-12-19","open":159.45,"high":162.0,"low":159.14,"close":160.29,"volume":6529800,"rsi_14":13.51,"sma_20":172.09,"sma_60":170.18,"sma_120":159.16},{"date":"2025-12-22","open":162.05,"high":163.03,"low":160.38,"close":161.12,"volume":2795800,"rsi_14":17.8,"sma_20":171.59,"sma_60":169.98,"sma_120":159.34},{"date":"2025-12-23","open":161.72,"high":162.74,"low":160.56,"close":162.32,"volume":1970900,"rsi_14":23.3,"sma_20":171.11,"sma_60":169.86,"sma_120":159.51},{"date":"2025-12-24","open":161.69,"high":162.12,"low":160.33,"close":162.03,"volume":881600,"rsi_14":25.28,"sma_20":170.63,"sma_60":169.76,"sma_120":159.68},{"date":"2025-12-26","open":161.59,"high":162.36,"low":159.81,"close":161.58,"volume":2517800,"rsi_14":25.71,"sma_20":170.11,"sma_60":169.7,"sma_120":159.81},{"date":"2025-12-29","open":162.55,"high":164.21,"low":160.47,"close":163.2,"volume":2811600,"rsi_14":31.98,"sma_20":169.55,"sma_60":169.71,"sma_120":159.95},{"date":"2025-12-30","open":164.18,"high":164.26,"low":161.22,"close":162.41,"volume":2569000,"rsi_14":25.05,"sma_20":168.77,"sma_60":169.79,"sma_120":160.03},{"date":"2025-12-31","open":162.41,"high":162.57,"low":158.58,"close":160.37,"volume":2321000,"rsi_14":20.45,"sma_20":167.98,"sma_60":169.78,"sma_120":160.11},{"date":"2026-01-02","open":160.83,"high":163.21,"low":159.67,"close":162.86,"volume":1938600,"rsi_14":34.12,"sma_20":167.39,"sma_60":169.81,"sma_120":160.25},{"date":"2026-01-05","open":177.02,"high":182.23,"low":174.88,"close":177.89,"volume":9056500,"rsi_14":68.92,"sma_20":167.68,"sma_60":170.12,"sma_120":160.51},{"date":"2026-01-06","open":179.99,"high":181.34,"low":174.62,"close":175.62,"volume":5333000,"rsi_14":65.1,"sma_20":167.88,"sma_60":170.39,"sma_120":160.81},{"date":"2026-01-07","open":181.62,"high":184.86,"low":180.35,"close":181.13,"volume":7565700,"rsi_14":80.2,"sma_20":168.4,"sma_60":170.82,"sma_120":161.13},{"date":"2026-01-08","open":181.38,"high":189.15,"low":178.32,"close":188.48,"volume":5961700,"rsi_14":83.65,"sma_20":169.2,"sma_60":171.32,"sma_120":161.51},{"date":"2026-01-09","open":188.65,"high":189.0,"low":179.9,"close":182.53,"volume":5472900,"rsi_14":74.68,"sma_20":169.66,"sma_60":171.7,"sma_120":161.83},{"date":"2026-01-12","open":182.61,"high":182.84,"low":175.69,"close":176.95,"volume":3368500,"rsi_14":66.21,"sma_20":170.05,"sma_60":172.01,"sma_120":162.12},{"date":"2026-01-13","open":179.61,"high":182.25,"low":177.21,"close":179.04,"volume":3100300,"rsi_14":67.02,"sma_20":170.72,"sma_60":172.43,"sma_120":162.41},{"date":"2026-01-14","open":180.54,"high":187.13,"low":178.99,"close":183.74,"volume":3963000,"rsi_14":69.07,"sma_20":171.65,"sma_60":172.91,"sma_120":162.79},{"date":"2026-01-15","open":181.76,"high":183.79,"low":180.54,"close":181.84,"volume":2172200,"rsi_14":67.15,"sma_20":172.74,"sma_60":173.32,"sma_120":163.15},{"date":"2026-01-16","open":182.25,"high":183.53,"low":180.14,"close":180.74,"volume":2374371,"rsi_14":57.2,"sma_20":176.1,"sma_60":168.17,"sma_120":154.87},{"date":"2026-01-20","open":181.81,"high":184.21,"low":180.38,"close":181.99,"volume":2689800,"rsi_14":66.19,"sma_20":174.9,"sma_60":174.13,"sma_120":163.8},{"date":"2026-01-21","open":185.19,"high":190.46,"low":184.55,"close":185.4,"volume":3130300,"rsi_14":68.95,"sma_20":176.18,"sma_60":174.38,"sma_120":164.21},{"date":"2026-01-22","open":184.8,"high":186.5,"low":182.62,"close":184.12,"volume":2951500,"rsi_14":69.82,"sma_20":177.34,"sma_60":174.65,"sma_120":164.62},{"date":"2026-01-23","open":186.68,"high":191.47,"low":184.1,"close":184.31,"volume":2846600,"rsi_14":68.62,"sma_20":178.46,"sma_60":174.86,"sma_120":165.07},{"date":"2026-01-26","open":185.87,"high":187.05,"low":178.84,"close":180.56,"volume":3370600,"rsi_14":52.88,"sma_20":179.4,"sma_60":175.09,"sma_120":165.47},{"date":"2026-01-27","open":181.99,"high":183.04,"low":178.45,"close":180.19,"volume":2359800,"rsi_14":55.14,"sma_20":180.35,"sma_60":175.29,"sma_120":165.86},{"date":"2026-01-28","open":182.18,"high":184.0,"low":179.84,"close":181.29,"volume":2756700,"rsi_14":50.2,"sma_20":181.26,"sma_60":175.53,"sma_120":166.28},{"date":"2026-01-29","open":188.92,"high":191.61,"low":179.3,"close":179.78,"volume":6555800,"rsi_14":37.27,"sma_20":182.15,"sma_60":175.74,"sma_120":166.7},{"date":"2026-01-30","open":180.44,"high":180.44,"low":175.27,"close":178.74,"volume":3295500,"rsi_14":43.52,"sma_20":183.08,"sma_60":175.91,"sma_120":167.1},{"date":"2026-02-02","open":175.43,"high":178.81,"low":173.88,"close":177.54,"volume":2781100,"rsi_14":51.19,"sma_20":183.82,"sma_60":176.09,"sma_120":167.5},{"date":"2026-02-03","open":179.9,"high":190.17,"low":178.27,"close":189.42,"volume":5522900,"rsi_14":64.96,"sma_20":184.41,"sma_60":176.46,"sma_120":167.99},{"date":"2026-02-04","open":190.41,"high":195.42,"low":190.37,"close":194.48,"volume":4467400,"rsi_14":65.33,"sma_20":185.37,"sma_60":176.82,"sma_120":168.5},{"date":"2026-02-05","open":190.94,"high":193.17,"low":188.45,"close":192.44,"volume":2376300,"rsi_14":62.95,"sma_20":185.88,"sma_60":177.13,"sma_120":168.99},{"date":"2026-02-06","open":194.17,"high":201.36,"low":192.8,"close":200.91,"volume":2871200,"rsi_14":71.68,"sma_20":186.45,"sma_60":177.52,"sma_120":169.54},{"date":"2026-02-09","open":201.14,"high":202.35,"low":198.15,"close":199.62,"volume":1949000,"rsi_14":68.77,"sma_20":187.25,"sma_60":177.86,"sma_120":170.07},{"date":"2026-02-10","open":199.28,"high":199.33,"low":196.11,"close":197.75,"volume":2033746,"rsi_14":65.13,"sma_20":177.59,"sma_60":168.88,"sma_120":155.43},{"date":"2026-02-11","open":200.71,"high":202.62,"low":198.83,"close":202.13,"volume":2879250,"rsi_14":66.5,"sma_20":179.2,"sma_60":169.65,"sma_120":156.01},{"date":"2026-02-12","open":202.29,"high":204.96,"low":194.0,"close":195.19,"volume":3189466,"rsi_14":63.23,"sma_20":180.59,"sma_60":170.24,"sma_120":156.54},{"date":"2026-02-13","open":195.23,"high":199.74,"low":194.27,"close":198.42,"volume":2170723,"rsi_14":66.32,"sma_20":182.1,"sma_60":170.93,"sma_120":157.09},{"date":"2026-02-17","open":200.69,"high":202.42,"low":194.02,"close":195.61,"volume":2187612,"rsi_14":60.92,"sma_20":183.16,"sma_60":171.6,"sma_120":157.58},{"date":"2026-02-18","open":197.8,"high":198.69,"low":195.27,"close":197.71,"volume":2052200,"rsi_14":63.89,"sma_20":192.08,"sma_60":179.82,"sma_120":172.9},{"date":"2026-02-19","open":198.65,"high":199.47,"low":194.88,"close":197.5,"volume":2187600,"rsi_14":65.44,"sma_20":192.63,"sma_60":180.3,"sma_120":173.3},{"date":"2026-02-20","open":196.8,"high":200.02,"low":196.27,"close":199.0,"volume":1979139,"rsi_14":65.62,"sma_20":184.42,"sma_60":172.33,"sma_120":158.08},{"date":"2026-02-23","open":198.87,"high":202.47,"low":193.99,"close":195.66,"volume":2016200,"rsi_14":65.1,"sma_20":193.84,"sma_60":181.14,"sma_120":174.1},{"date":"2026-02-24","open":196.15,"high":197.6,"low":192.73,"close":197.59,"volume":1895903,"rsi_14":60.67,"sma_20":185.44,"sma_60":173.03,"sma_120":158.58},{"date":"2026-02-25","open":198.7,"high":198.89,"low":193.66,"close":197.89,"volume":2259427,"rsi_14":65.88,"sma_20":186.38,"sma_60":173.65,"sma_120":159.07},{"date":"2026-02-26","open":196.77,"high":204.2,"low":195.28,"close":202.01,"volume":2342690,"rsi_14":79.69,"sma_20":187.69,"sma_60":174.31,"sma_120":159.62},{"date":"2026-02-27","open":202.17,"high":203.24,"low":197.36,"close":202.85,"volume":2993523,"rsi_14":79.02,"sma_20":189.13,"sma_60":174.99,"sma_120":160.19},{"date":"2026-03-02","open":213.27,"high":214.25,"low":205.64,"close":213.03,"volume":5485638,"rsi_14":82.15,"sma_20":190.79,"sma_60":175.87,"sma_120":160.85},{"date":"2026-03-03","open":216.42,"high":219.98,"low":208.9,"close":215.8,"volume":5391226,"rsi_14":83.24,"sma_20":192.76,"sma_60":176.72,"sma_120":161.53},{"date":"2026-03-04","open":215.52,"high":224.0,"low":214.56,"close":223.63,"volume":4217602,"rsi_14":72.48,"sma_20":202.8,"sma_60":184.96,"sma_120":177.15},{"date":"2026-03-05","open":228.02,"high":231.01,"low":221.52,"close":226.03,"volume":6129099,"rsi_14":85.44,"sma_20":204.33,"sma_60":185.86,"sma_120":177.73},{"date":"2026-03-06","open":224.98,"high":228.47,"low":219.38,"close":222.66,"volume":4337267,"rsi_14":77.85,"sma_20":205.85,"sma_60":186.71,"sma_120":178.3},{"date":"2026-03-09","open":224.35,"high":224.35,"low":212.2,"close":214.06,"volume":6470316,"rsi_14":68.7,"sma_20":206.52,"sma_60":187.39,"sma_120":178.79},{"date":"2026-03-10","open":214.16,"high":219.02,"low":212.0,"close":215.12,"volume":3949211,"rsi_14":68.0,"sma_20":207.3,"sma_60":188.07,"sma_120":179.24},{"date":"2026-03-11","open":216.91,"high":229.19,"low":216.7,"close":229.03,"volume":3756642,"rsi_14":75.45,"sma_20":208.88,"sma_60":189.06,"sma_120":179.8},{"date":"2026-03-12","open":230.35,"high":238.14,"low":228.8,"close":233.75,"volume":4981214,"rsi_14":76.66,"sma_20":210.48,"sma_60":190.18,"sma_120":180.4},{"date":"2026-03-13","open":230.23,"high":233.64,"low":228.28,"close":228.57,"volume":4087991,"rsi_14":72.31,"sma_20":212.37,"sma_60":184.1,"sma_120":167.14},{"date":"2026-03-16","open":230.55,"high":232.91,"low":227.99,"close":230.53,"volume":2648708,"rsi_14":74.5,"sma_20":214.03,"sma_60":185.3,"sma_120":167.79},{"date":"2026-03-17","open":232.45,"high":235.81,"low":230.31,"close":233.89,"volume":2500782,"rsi_14":75.65,"sma_20":215.71,"sma_60":193.61,"sma_120":182.07},{"date":"2026-03-18","open":237.22,"high":240.44,"low":234.67,"close":236.37,"volume":3527511,"rsi_14":75.08,"sma_20":217.66,"sma_60":194.88,"sma_120":182.63},{"date":"2026-03-19","open":239.66,"high":245.56,"low":238.46,"close":239.95,"volume":4205508,"rsi_14":76.04,"sma_20":219.81,"sma_60":196.2,"sma_120":183.19},{"date":"2026-03-20","open":241.08,"high":242.6,"low":235.86,"close":237.76,"volume":19803131,"rsi_14":69.53,"sma_20":221.76,"sma_60":197.48,"sma_120":183.73},{"date":"2026-03-23","open":230.22,"high":239.33,"low":229.18,"close":235.31,"volume":3904510,"rsi_14":65.46,"sma_20":223.76,"sma_60":191.71,"sma_120":171.58},{"date":"2026-03-24","open":236.65,"high":244.1,"low":234.23,"close":239.63,"volume":3678286,"rsi_14":63.52,"sma_20":225.88,"sma_60":193.05,"sma_120":172.38},{"date":"2026-03-25","open":236.81,"high":241.61,"low":232.22,"close":232.49,"volume":4480863,"rsi_14":55.08,"sma_20":227.62,"sma_60":194.26,"sma_120":173.11},{"date":"2026-03-26","open":233.18,"high":246.93,"low":232.94,"close":245.97,"volume":4151069,"rsi_14":65.65,"sma_20":229.83,"sma_60":195.71,"sma_120":173.97},{"date":"2026-03-27","open":245.69,"high":253.73,"low":243.92,"close":252.09,"volume":4529957,"rsi_14":76.4,"sma_20":232.32,"sma_60":197.34,"sma_120":174.86},{"date":"2026-03-30","open":253.45,"high":256.17,"low":246.26,"close":248.08,"volume":4123829,"rsi_14":72.02,"sma_20":234.09,"sma_60":198.88,"sma_120":175.78},{"date":"2026-03-31","open":247.59,"high":252.68,"low":240.43,"close":244.92,"volume":3743951,"rsi_14":62.33,"sma_20":235.55,"sma_60":200.33,"sma_120":176.65},{"date":"2026-04-01","open":240.62,"high":242.87,"low":233.63,"close":239.35,"volume":5062262,"rsi_14":54.27,"sma_20":236.35,"sma_60":201.73,"sma_120":177.46},{"date":"2026-04-02","open":246.42,"high":248.53,"low":238.89,"close":241.95,"volume":2669334,"rsi_14":60.64,"sma_20":237.15,"sma_60":203.1,"sma_120":178.29},{"date":"2026-04-06","open":240.35,"high":243.5,"low":237.35,"close":243.43,"volume":1486934,"rsi_14":60.41,"sma_20":238.2,"sma_60":204.31,"sma_120":179.17},{"date":"2026-04-07","open":243.76,"high":252.32,"low":243.56,"close":249.29,"volume":3611687,"rsi_14":61.93,"sma_20":239.97,"sma_60":205.65,"sma_120":180.12},{"date":"2026-04-08","open":232.94,"high":239.53,"low":229.86,"close":237.54,"volume":5313912,"rsi_14":50.8,"sma_20":241.11,"sma_60":206.74,"sma_120":181.01},{"date":"2026-04-09","open":237.99,"high":243.41,"low":231.08,"close":233.04,"volume":3905419,"rsi_14":45.31,"sma_20":241.3,"sma_60":207.83,"sma_120":181.84},{"date":"2026-04-10","open":231.78,"high":236.98,"low":228.18,"close":236.73,"volume":2896884,"rsi_14":49.32,"sma_20":241.46,"sma_60":208.97,"sma_120":182.69},{"date":"2026-04-13","open":241.03,"high":241.18,"low":235.7,"close":239.96,"volume":2772454,"rsi_14":53.06,"sma_20":242.04,"sma_60":210.17,"sma_120":183.6},{"date":"2026-04-14","open":240.48,"high":240.48,"low":232.74,"close":233.52,"volume":2830074,"rsi_14":46.18,"sma_20":242.19,"sma_60":211.27,"sma_120":184.46},{"date":"2026-04-15","open":232.04,"high":234.49,"low":229.01,"close":232.94,"volume":2286874,"rsi_14":50.25,"sma_20":242.13,"sma_60":212.32,"sma_120":185.31},{"date":"2026-04-16","open":232.94,"high":240.53,"low":232.94,"close":239.62,"volume":1925190,"rsi_14":45.2,"sma_20":242.3,"sma_60":213.53,"sma_120":186.22},{"date":"2026-04-17","open":226.19,"high":227.0,"low":212.83,"close":221.69,"volume":6989060,"rsi_14":30.39,"sma_20":241.38,"sma_60":214.43,"sma_120":186.97},{"date":"2026-04-20","open":222.55,"high":226.61,"low":221.28,"close":224.3,"volume":3302051,"rsi_14":34.39,"sma_20":240.7,"sma_60":215.26,"sma_120":187.73},{"date":"2026-04-21","open":224.72,"high":232.22,"low":222.4,"close":231.35,"volume":2685216,"rsi_14":41.63,"sma_20":240.51,"sma_60":216.23,"sma_120":188.54},{"date":"2026-04-22","open":234.33,"high":235.19,"low":229.86,"close":232.31,"volume":2294507,"rsi_14":45.32,"sma_20":240.13,"sma_60":217.15,"sma_120":189.35},{"date":"2026-04-23","open":233.23,"high":234.19,"low":228.37,"close":231.78,"volume":2361671,"rsi_14":43.04,"sma_20":240.09,"sma_60":218.03,"sma_120":190.16},{"date":"2026-04-24","open":232.46,"high":233.81,"low":230.08,"close":233.79,"volume":1666182,"rsi_14":43.41,"sma_20":239.48,"sma_60":219.0,"sma_120":190.98},{"date":"2026-04-27","open":234.18,"high":239.19,"low":234.0,"close":236.16,"volume":2299140,"rsi_14":40.71,"sma_20":238.68,"sma_60":220.04,"sma_120":191.79},{"date":"2026-04-28","open":239.08,"high":239.87,"low":236.03,"close":238.17,"volume":2528331,"rsi_14":50.51,"sma_20":238.18,"sma_60":221.02,"sma_120":192.62},{"date":"2026-04-29","open":241.56,"high":249.69,"low":240.0,"close":249.1,"volume":3673544,"rsi_14":62.0,"sma_20":238.39,"sma_60":222.23,"sma_120":193.51},{"date":"2026-04-30","open":243.73,"high":251.03,"low":240.89,"close":250.37,"volume":3529509,"rsi_14":60.57,"sma_20":238.95,"sma_60":223.35,"sma_120":194.39},{"date":"2026-05-01","open":248.21,"high":251.74,"low":241.38,"close":244.71,"volume":2480432,"rsi_14":53.38,"sma_20":239.07,"sma_60":224.46,"sma_120":195.22},{"date":"2026-05-04","open":246.7,"high":250.57,"low":242.76,"close":249.43,"volume":2844030,"rsi_14":62.15,"sma_20":239.38,"sma_60":225.81,"sma_120":196.06},{"date":"2026-05-05","open":249.36,"high":253.27,"low":247.46,"close":251.23,"volume":2829484,"rsi_14":63.74,"sma_20":239.48,"sma_60":227.14,"sma_120":196.91},{"date":"2026-05-06","open":240.6,"high":241.71,"low":232.63,"close":234.62,"volume":4444319,"rsi_14":46.71,"sma_20":239.33,"sma_60":228.18,"sma_120":197.62},{"date":"2026-05-07","open":229.97,"high":234.3,"low":225.26,"close":234.28,"volume":3826249,"rsi_14":60.56,"sma_20":239.39,"sma_60":229.22,"sma_120":198.3},{"date":"2026-05-08","open":233.15,"high":240.12,"low":230.75,"close":238.95,"volume":3409241,"rsi_14":61.98,"sma_20":239.51,"sma_60":230.33,"sma_120":199.01},{"date":"2026-05-11","open":242.53,"high":246.46,"low":240.64,"close":245.96,"volume":3045482,"rsi_14":62.0,"sma_20":239.81,"sma_60":231.4,"sma_120":199.79},{"date":"2026-05-12","open":247.91,"high":248.09,"low":244.35,"close":244.96,"volume":3387378,"rsi_14":60.46,"sma_20":240.39,"sma_60":232.2,"sma_120":200.54},{"date":"2026-05-13","open":245.93,"high":247.38,"low":238.23,"close":241.96,"volume":2240802,"rsi_14":58.03,"sma_20":240.84,"sma_60":232.9,"sma_120":206.2},{"date":"2026-05-14","open":241.52,"high":242.83,"low":238.53,"close":242.63,"volume":2193038,"rsi_14":57.08,"sma_20":240.99,"sma_60":233.67,"sma_120":201.95},{"date":"2026-05-15","open":245.02,"high":248.8,"low":243.73,"close":248.54,"volume":3126151,"rsi_14":59.44,"sma_20":242.35,"sma_60":234.51,"sma_120":202.72},{"date":"2026-05-18","open":247.76,"high":258.03,"low":244.33,"close":256.26,"volume":3255633,"rsi_14":62.7,"sma_20":243.96,"sma_60":235.53,"sma_120":203.56},{"date":"2026-05-19","open":257.25,"high":260.59,"low":252.37,"close":260.32,"volume":3842015,"rsi_14":58.67,"sma_20":245.42,"sma_60":236.56,"sma_120":204.45},{"date":"2026-05-20","open":259.16,"high":261.44,"low":249.58,"close":251.55,"volume":2908165,"rsi_14":50.79,"sma_20":246.39,"sma_60":237.47,"sma_120":205.25},{"date":"2026-05-21","open":254.42,"high":254.65,"low":239.89,"close":240.17,"volume":3610742,"rsi_14":46.42,"sma_20":246.76,"sma_60":238.16,"sma_120":205.9},{"date":"2026-05-22","open":240.88,"high":246.47,"low":240.51,"close":246.02,"volume":2533297,"rsi_14":47.07,"sma_20":247.31,"sma_60":238.88,"sma_120":206.6},{"date":"2026-05-26","open":242.33,"high":247.52,"low":240.3,"close":240.53,"volume":2758480,"rsi_14":42.84,"sma_20":247.47,"sma_60":239.49,"sma_120":207.24},{"date":"2026-05-27","open":235.06,"high":242.64,"low":232.34,"close":239.42,"volume":2334390,"rsi_14":52.75,"sma_20":247.48,"sma_60":239.92,"sma_120":207.89},{"date":"2026-05-28","open":242.94,"high":245.45,"low":240.17,"close":243.91,"volume":2565547,"rsi_14":55.97,"sma_20":247.17,"sma_60":240.37,"sma_120":208.55},{"date":"2026-05-29","open":244.07,"high":245.39,"low":241.27,"close":243.88,"volume":3996753,"rsi_14":52.88,"sma_20":246.78,"sma_60":240.69,"sma_120":209.17},{"date":"2026-06-01","open":247.55,"high":254.99,"low":247.15,"close":251.56,"volume":2383574,"rsi_14":53.27,"sma_20":247.06,"sma_60":241.1,"sma_120":209.85},{"date":"2026-06-02","open":253.21,"high":259.4,"low":249.5,"close":257.27,"volume":2357800,"rsi_14":57.61,"sma_20":247.38,"sma_60":241.66,"sma_120":210.54},{"date":"2026-06-03","open":259.8,"high":264.6,"low":255.84,"close":260.45,"volume":2691548,"rsi_14":61.88,"sma_20":247.79,"sma_60":242.42,"sma_120":211.26},{"date":"2026-06-04","open":254.88,"high":261.69,"low":253.64,"close":257.86,"volume":2288438,"rsi_14":59.32,"sma_20":248.89,"sma_60":243.11,"sma_120":211.98},{"date":"2026-06-05","open":257.45,"high":261.85,"low":252.41,"close":254.84,"volume":2427948,"rsi_14":53.52,"sma_20":249.86,"sma_60":243.52,"sma_120":212.69},{"date":"2026-06-08","open":259.01,"high":263.0,"low":253.91,"close":257.4,"volume":3043196,"rsi_14":49.9,"sma_20":250.73,"sma_60":243.9,"sma_120":213.45},{"date":"2026-06-09","open":256.52,"high":257.2,"low":245.52,"close":252.81,"volume":2724426,"rsi_14":43.46,"sma_20":251.01,"sma_60":244.28,"sma_120":214.19},{"date":"2026-06-10","open":257.01,"high":262.51,"low":252.98,"close":257.0,"volume":2522859,"rsi_14":53.36,"sma_20":251.56,"sma_60":244.71,"sma_120":215.01},{"date":"2026-06-11","open":263.03,"high":263.15,"low":252.46,"close":254.62,"volume":3365622,"rsi_14":63.54,"sma_20":252.12,"sma_60":245.03,"sma_120":215.77},{"date":"2026-06-12","open":250.81,"high":261.33,"low":250.04,"close":257.68,"volume":2203237,"rsi_14":61.54,"sma_20":252.82,"sma_60":245.37,"sma_120":216.57},{"date":"2026-06-15","open":243.77,"high":248.25,"low":240.23,"close":246.22,"volume":4348069,"rsi_14":55.1,"sma_20":252.65,"sma_60":245.46,"sma_120":217.28},{"date":"2026-06-16","open":243.01,"high":245.03,"low":239.03,"close":243.2,"volume":2976173,"rsi_14":53.48,"sma_20":251.94,"sma_60":245.53,"sma_120":217.96},{"date":"2026-06-17","open":242.89,"high":243.59,"low":235.98,"close":238.85,"volume":2753727,"rsi_14":45.66,"sma_20":250.79,"sma_60":245.57,"sma_120":218.64},{"date":"2026-06-18","open":236.01,"high":237.12,"low":231.83,"close":235.4,"volume":6141232,"rsi_14":43.18,"sma_20":249.92,"sma_60":245.48,"sma_120":219.27},{"date":"2026-06-22","open":237.57,"high":242.87,"low":233.06,"close":242.85,"volume":2809958,"rsi_14":42.74,"sma_20":250.04,"sma_60":245.63,"sma_120":219.94},{"date":"2026-06-23","open":241.91,"high":244.83,"low":240.25,"close":242.75,"volume":3267584,"rsi_14":36.93,"sma_20":249.88,"sma_60":245.56,"sma_120":220.63},{"date":"2026-06-24","open":238.0,"high":243.27,"low":235.2,"close":241.5,"volume":3472029,"rsi_14":32.41,"sma_20":249.94,"sma_60":245.36,"sma_120":221.35},{"date":"2026-06-25","open":239.78,"high":254.76,"low":239.1,"close":254.09,"volume":3400230,"rsi_14":47.04,"sma_20":250.67,"sma_60":245.44,"sma_120":222.16},{"date":"2026-06-26","open":252.49,"high":259.67,"low":251.04,"close":258.38,"volume":8402920,"rsi_14":52.56,"sma_20":251.38,"sma_60":245.64,"sma_120":222.99},{"date":"2026-06-29","open":261.42,"high":271.13,"low":260.03,"close":265.3,"volume":3057850,"rsi_14":55.7,"sma_20":252.47,"sma_60":246.06,"sma_120":223.89},{"date":"2026-06-30","open":265.98,"high":268.66,"low":258.43,"close":259.45,"volume":2970033,"rsi_14":54.61,"sma_20":252.86,"sma_60":246.33,"sma_120":224.71},{"date":"2026-07-01","open":262.04,"high":268.87,"low":259.75,"close":268.41,"volume":2390562,"rsi_14":57.58,"sma_20":253.42,"sma_60":246.73,"sma_120":225.52},{"date":"2026-07-02","open":268.87,"high":273.87,"low":266.33,"close":266.74,"volume":2113773,"rsi_14":58.13,"sma_20":253.74,"sma_60":247.0,"sma_120":226.32},{"date":"2026-07-06","open":266.61,"high":272.9,"low":264.51,"close":269.29,"volume":1751541,"rsi_14":57.86,"sma_20":254.31,"sma_60":247.51,"sma_120":227.12},{"date":"2026-07-07","open":267.06,"high":268.51,"low":260.1,"close":265.2,"volume":2249505,"rsi_14":64.2,"sma_20":254.83,"sma_60":248.03,"sma_120":227.93},{"date":"2026-07-08","open":270.97,"high":282.2,"low":270.01,"close":281.8,"volume":3876012,"rsi_14":74.08,"sma_20":256.05,"sma_60":248.76,"sma_120":228.87},{"date":"2026-07-09","open":280.81,"high":283.19,"low":276.22,"close":280.18,"volume":2504105,"rsi_14":76.6,"sma_20":257.42,"sma_60":249.42,"sma_120":229.79},{"date":"2026-07-10","open":281.9,"high":285.95,"low":273.76,"close":279.62,"volume":1932281,"rsi_14":79.63,"sma_20":258.56,"sma_60":250.17,"sma_120":230.72},{"date":"2026-07-13","open":284.73,"high":296.52,"low":284.73,"close":294.66,"volume":2870566,"rsi_14":81.58,"sma_20":260.58,"sma_60":251.18,"sma_120":231.75},{"date":"2026-07-14","open":298.25,"high":300.28,"low":292.56,"close":300.28,"volume":3576791,"rsi_14":82.73,"sma_20":262.69,"sma_60":252.17,"sma_120":232.85},{"date":"2026-07-15","open":297.86,"high":298.52,"low":286.24,"close":291.54,"volume":4640562,"rsi_14":76.31,"sma_20":264.99,"sma_60":253.33,"sma_120":233.88},{"date":"2026-07-16","open":294.44,"high":302.48,"low":292.88,"close":299.11,"volume":3140429,"rsi_14":75.01,"sma_20":267.8,"sma_60":254.56,"sma_120":234.91},{"date":"2026-07-17","open":305.11,"high":308.72,"low":301.36,"close":308.47,"volume":2641194,"rsi_14":76.31,"sma_20":271.28,"sma_60":255.83,"sma_120":236.03},{"date":"2026-07-20","open":307.81,"high":315.36,"low":305.34,"close":312.11,"volume":2493615,"rsi_14":75.49,"sma_20":275.14,"sma_60":257.15,"sma_120":237.15},{"date":"2026-07-21","open":314.75,"high":317.0,"low":308.83,"close":313.6,"volume":3146959,"rsi_14":80.92,"sma_20":278.68,"sma_60":258.5,"sma_120":238.26},{"date":"2026-07-22","open":318.03,"high":319.02,"low":307.08,"close":309.73,"volume":2551492,"rsi_14":75.11,"sma_20":282.05,"sma_60":259.75,"sma_120":239.38},{"date":"2026-07-23","open":317.92,"high":318.03,"low":302.89,"close":304.09,"volume":2388721,"rsi_14":71.63,"sma_20":285.19,"sma_60":260.86,"sma_120":240.45},{"date":"2026-07-24","open":303.21,"high":307.83,"low":299.9,"close":301.34,"volume":2320390,"rsi_14":68.56,"sma_20":287.57,"sma_60":261.9,"sma_120":241.46},{"date":"2026-07-27","open":294.62,"high":304.96,"low":294.59,"close":303.77,"volume":2373096,"rsi_14":72.72,"sma_20":289.84,"sma_60":262.8,"sma_120":242.51},{"date":"2026-07-28","open":303.74,"high":305.83,"low":296.68,"close":297.74,"volume":2515701,"rsi_14":60.82,"sma_20":291.48,"sma_60":263.57,"sma_120":243.46},{"date":"2026-07-29","open":305.16,"high":308.8,"low":300.17,"close":300.17,"volume":2322530,"rsi_14":63.68,"sma_20":293.55,"sma_60":264.49,"sma_120":244.47},{"date":"2026-07-30","open":295.28,"high":312.55,"low":293.09,"close":310.52,"volume":2263586,"rsi_14":68.2,"sma_20":295.63,"sma_60":265.48,"sma_120":245.64},{"date":"2026-07-31","open":312.33,"high":315.0,"low":306.25,"close":312.9,"volume":2433642,"rsi_14":61.99,"sma_20":297.88,"sma_60":266.47,"sma_120":246.8},{"date":"2026-08-03","open":311.94,"high":314.35,"low":303.02,"close":307.54,"volume":3302238,"rsi_14":54.23,"sma_20":299.74,"sma_60":267.65,"sma_120":248.45},{"date":"2026-08-04","open":305.0,"high":311.37,"low":300.01,"close":308.73,"volume":3634018,"rsi_14":62.66,"sma_20":301.87,"sma_60":268.85,"sma_120":249.36},{"date":"2026-08-05","open":315.0,"high":315.0,"low":301.3,"close":302.39,"volume":3186150,"rsi_14":51.75,"sma_20":302.85,"sma_60":269.88,"sma_120":250.18},{"date":"2026-08-06","open":307.0,"high":308.44,"low":296.95,"close":302.99,"volume":2676189,"rsi_14":43.89,"sma_20":303.94,"sma_60":270.79,"sma_120":251.06},{"date":"2026-08-07","open":298.5,"high":301.89,"low":291.45,"close":298.31,"volume":3628173,"rsi_14":36.21,"sma_20":304.81,"sma_60":271.64,"sma_120":251.88},{"date":"2026-08-10","open":304.35,"high":315.88,"low":301.35,"close":314.95,"volume":3513014},{"date":"2026-08-11","open":315.25,"high":324.37,"low":313.95,"close":323.92,"volume":2188158,"rsi_14":58.7,"sma_20":306.9,"sma_60":274.14,"sma_120":253.9},{"date":"2026-08-12","open":321.24,"high":330.95,"low":320.77,"close":330.21,"volume":2700965,"rsi_14":66.56,"sma_20":308.77,"sma_60":275.47,"sma_120":254.99},{"date":"2026-08-13","open":327.93,"high":343.73,"low":326.12,"close":342.92,"volume":2186367,"rsi_14":73.7,"sma_20":310.91,"sma_60":276.88,"sma_120":256.17},{"date":"2026-08-14","open":342.92,"high":346.09,"low":339.23,"close":341.67,"volume":1918808,"rsi_14":71.84,"sma_20":312.51,"sma_60":278.19,"sma_120":257.38},{"date":"2026-08-17","open":344.0,"high":350.63,"low":340.29,"close":347.19,"volume":2161247,"rsi_14":78.9,"sma_20":314.2,"sma_60":279.75,"sma_120":258.61},{"date":"2026-08-18","open":350.02,"high":351.0,"low":344.49,"close":350.05,"volume":1768235,"rsi_14":79.01,"sma_20":315.96,"sma_60":281.57,"sma_120":259.86},{"date":"2026-08-19","open":350.0,"high":350.73,"low":343.43,"close":346.26,"volume":2301112,"rsi_14":72.32,"sma_20":317.73,"sma_60":283.22,"sma_120":261.05},{"date":"2026-08-20","open":348.5,"high":352.7,"low":340.94,"close":341.51,"volume":2263805,"rsi_14":67.67,"sma_20":319.54,"sma_60":284.89,"sma_120":262.19},{"date":"2026-08-21","open":343.49,"high":350.73,"low":342.5,"close":348.86,"volume":1907961,"rsi_14":74.9,"sma_20":321.86,"sma_60":286.7,"sma_120":263.3},{"date":"2026-08-24","open":346.25,"high":353.0,"low":343.77,"close":346.0,"volume":2029570},{"date":"2026-08-25","open":341.69,"high":346.81,"low":340.08,"close":340.41,"volume":1737363,"rsi_14":72.63,"sma_20":325.99,"sma_60":289.98,"sma_120":265.33},{"date":"2026-08-26","open":335.79,"high":349.89,"low":335.0,"close":348.03,"volume":2158114,"rsi_14":74.79,"sma_20":328.33,"sma_60":291.57,"sma_120":266.33},{"date":"2026-08-27","open":349.0,"high":351.12,"low":341.25,"close":346.59,"volume":1958355,"rsi_14":77.54,"sma_20":330.07,"sma_60":293.04,"sma_120":267.35},{"date":"2026-08-28","open":348.03,"high":352.86,"low":345.12,"close":352.36,"volume":1849401,"rsi_14":74.36,"sma_20":332.04,"sma_60":294.56,"sma_120":268.48},{"date":"2026-08-31","open":359.96,"high":362.79,"low":351.18,"close":358.92,"volume":3539778},{"date":"2026-09-01","open":363.92,"high":364.9,"low":356.23,"close":361.99,"volume":2734872,"rsi_14":72.39,"sma_20":337.28,"sma_60":297.99,"sma_120":270.76},{"date":"2026-09-02","open":359.92,"high":370.11,"low":359.52,"close":366.09,"volume":2851432,"rsi_14":68.53,"sma_20":340.46,"sma_60":299.79,"sma_120":271.84},{"date":"2026-09-03","open":365.0,"high":375.11,"low":362.55,"close":370.69,"volume":2528214},{"date":"2026-09-04","open":368.5,"high":372.34,"low":360.31,"close":370.72,"volume":2850156,"rsi_14":69.48,"sma_20":347.47,"sma_60":303.61,"sma_120":274.16},{"date":"2026-09-08","open":379.18,"high":384.26,"low":377.0,"close":382.85,"volume":2742644},{"date":"2026-09-09","open":386.37,"high":389.18,"low":379.59,"close":388.95,"volume":3214923,"rsi_14":79.66,"sma_20":354.11,"sma_60":307.91,"sma_120":276.64},{"date":"2026-09-10","open":393.54,"high":393.54,"low":382.15,"close":385.43,"volume":3159563,"rsi_14":81.04,"sma_20":356.87,"sma_60":310.21,"sma_120":277.83},{"date":"2026-09-11","open":388.0,"high":399.25,"low":385.4,"close":390.42,"volume":3057608,"rsi_14":80.39,"sma_20":359.25,"sma_60":312.65,"sma_120":279.09},{"date":"2026-09-14","open":395.26,"high":399.76,"low":375.1,"close":382.95,"volume":4834665,"rsi_14":75.31,"sma_20":361.31,"sma_60":315.04,"sma_120":280.3},{"date":"2026-09-15","open":383.51,"high":398.5,"low":381.23,"close":397.04,"volume":3619208,"rsi_14":84.75,"sma_20":363.81,"sma_60":317.71,"sma_120":281.6},{"date":"2026-09-16","open":391.68,"high":407.27,"low":388.0,"close":403.28,"volume":3525933,"rsi_14":84.48,"sma_20":366.47,"sma_60":320.37,"sma_120":283.0},{"date":"2026-09-17","open":398.44,"high":413.44,"low":394.06,"close":412.53,"volume":3266567},{"date":"2026-09-18","open":412.0,"high":416.66,"low":409.15,"close":413.28,"volume":9293326,"rsi_14":86.74,"sma_20":373.37,"sma_60":326.03,"sma_120":285.7},{"date":"2026-09-21","open":409.59,"high":419.04,"low":391.0,"close":393.27,"volume":3899308,"rsi_14":67.83,"sma_20":375.59,"sma_60":328.34,"sma_120":286.89},{"date":"2026-09-22","open":384.9,"high":396.2,"low":375.03,"close":377.14,"volume":7459402,"rsi_14":56.92,"sma_20":377.15,"sma_60":330.3,"sma_120":287.97},{"date":"2026-09-23","open":380.43,"high":388.01,"low":364.96,"close":375.84,"volume":7082547,"rsi_14":54.57,"sma_20":378.92,"sma_60":332.13,"sma_120":289.09},{"date":"2026-09-24","open":379.06,"high":393.0,"low":373.17,"close":382.86,"volume":3726790,"rsi_14":55.58,"sma_20":380.66,"sma_60":334.17,"sma_120":290.25},{"date":"2026-09-25","open":378.0,"high":388.92,"low":370.58,"close":387.18,"volume":3815905,"rsi_14":57.25,"sma_20":382.69,"sma_60":336.13,"sma_120":291.43},{"date":"2026-09-28","open":389.11,"high":395.85,"low":385.0,"close":389.57,"volume":3560802,"rsi_14":53.19,"sma_20":384.54,"sma_60":338.16,"sma_120":292.58},{"date":"2026-09-29","open":381.57,"high":389.4,"low":379.57,"close":387.72,"volume":2651663},{"date":"2026-09-30","open":393.19,"high":398.88,"low":385.76,"close":387.61,"volume":2537480,"rsi_14":51.14,"sma_20":387.27,"sma_60":342.14,"sma_120":295.08},{"date":"2026-10-01","open":387.25,"high":408.46,"low":384.58,"close":408.46,"volume":2667514,"rsi_14":58.07,"sma_20":389.39,"sma_60":344.23,"sma_120":296.5},{"date":"2026-10-02","open":403.79,"high":410.41,"low":389.61,"close":406.3,"volume":2586996,"rsi_14":60.97,"sma_20":391.17,"sma_60":346.32,"sma_120":297.87},{"date":"2026-10-05","open":404.99,"high":421.98,"low":404.21,"close":419.33,"volume":2556155,"rsi_14":60.57,"sma_20":393.6,"sma_60":348.63,"sma_120":299.4},{"date":"2026-10-06","open":416.25,"high":422.99,"low":413.43,"close":419.22,"volume":1909102,"rsi_14":58.03,"sma_20":395.42,"sma_60":350.68,"sma_120":300.93},{"date":"2026-10-07","open":423.24,"high":428.99,"low":421.24,"close":424.1,"volume":1833467},{"date":"2026-10-08","open":429.92,"high":446.48,"low":427.43,"close":443.8,"volume":2576138,"rsi_14":63.42,"sma_20":400.1,"sma_60":355.25,"sma_120":304.29},{"date":"2026-10-09","open":440.5,"high":449.77,"low":427.0,"close":433.75,"volume":3350056,"rsi_14":69.48,"sma_20":402.26,"sma_60":357.47,"sma_120":306.02},{"date":"2026-10-12","open":440.26,"high":447.5,"low":431.88,"close":436.0,"volume":1716903,"rsi_14":82.71,"sma_20":404.92,"sma_60":359.58,"sma_120":307.71},{"date":"2026-10-13","open":440.0,"high":457.19,"low":438.2,"close":456.46,"volume":2515070,"rsi_14":86.92,"sma_20":407.89,"sma_60":361.96,"sma_120":309.56},{"date":"2026-10-14","open":459.79,"high":461.52,"low":451.5,"close":459.78,"volume":2124846,"rsi_14":86.48,"sma_20":410.72,"sma_60":364.38,"sma_120":311.44},{"date":"2026-10-15","open":456.5,"high":456.5,"low":437.02,"close":444.06,"volume":2516855,"rsi_14":74.32,"sma_20":412.29,"sma_60":366.6,"sma_120":313.17},{"date":"2026-10-16","open":447.34,"high":451.98,"low":439.4,"close":444.71,"volume":2095854,"rsi_14":73.96,"sma_20":413.86,"sma_60":368.93,"sma_120":314.9},{"date":"2026-10-19","open":445.76,"high":456.32,"low":431.23,"close":433.31,"volume":2312741,"rsi_14":68.26,"sma_20":415.86,"sma_60":371.1,"sma_120":316.5},{"date":"2026-10-20","open":433.58,"high":437.83,"low":425.43,"close":433.42,"volume":2209897,"rsi_14":68.46,"sma_20":418.69,"sma_60":373.25,"sma_120":318.02},{"date":"2026-10-21","open":433.64,"high":440.94,"low":423.69,"close":436.75,"volume":2621502,"rsi_14":63.17,"sma_20":421.71,"sma_60":375.54,"sma_120":319.55},{"date":"2026-10-22","open":434.1,"high":436.06,"low":416.41,"close":426.28,"volume":2800886,"rsi_14":58.53,"sma_20":423.88,"sma_60":377.62,"sma_120":321.05}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":24.24,"pbr":5.3,"per":17.59,"roa":5.75,"roe":14.88,"grade":"B","comment":"PER 17.58배, ROE 14.88%","revenue":132928000000.0,"analysis":"PER 17.6배입니다. ROE 14.9%입니다. 시가총액 1265.08억. 매출 1329.28억, 영업이익 100.11억.","eps_basis":"TTM","debt_ratio":0.45394184232630697,"market_cap":126576506311,"net_income":7212000000.0,"total_debt":11349000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.5,"total_assets":64663000000.0,"total_equity":25001000000.0,"profit_margin":5.43,"revenue_basis":"TTM","dividend_yield":1.91,"net_income_basis":"TTM","operating_income":10011000000.0,"operating_margin":7.53,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":426.28,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":56.16},{"date":"2016-10-25","close":58.93},{"date":"2016-10-26","close":59.52},{"date":"2016-10-27","close":58.81},{"date":"2016-10-28","close":58.6},{"date":"2016-10-31","close":59.24},{"date":"2016-11-01","close":59.49},{"date":"2016-11-02","close":58.43},{"date":"2016-11-03","close":57.86},{"date":"2016-11-04","close":57.87},{"date":"2016-11-07","close":58.52},{"date":"2016-11-08","close":58.14},{"date":"2016-11-09","close":62.03},{"date":"2016-11-10","close":62.96},{"date":"2016-11-11","close":62.45},{"date":"2016-11-14","close":62.58},{"date":"2016-11-15","close":63.15},{"date":"2016-11-16","close":63.63},{"date":"2016-11-17","close":64.67},{"date":"2016-11-18","close":63.39},{"date":"2016-11-21","close":64.54},{"date":"2016-11-22","close":65.25},{"date":"2016-11-23","close":64.72},{"date":"2016-11-25","close":64.86},{"date":"2016-11-28","close":63.79},{"date":"2016-11-29","close":63.77},{"date":"2016-11-30","close":61.56},{"date":"2016-12-01","close":60.53},{"date":"2016-12-02","close":61.46},{"date":"2016-12-05","close":64.52},{"date":"2016-12-06","close":64.72},{"date":"2016-12-07","close":67.54},{"date":"2016-12-08","close":68.37},{"date":"2016-12-09","close":68.0},{"date":"2016-12-12","close":66.82},{"date":"2016-12-13","close":67.2},{"date":"2016-12-14","close":66.49},{"date":"2016-12-15","close":67.64},{"date":"2016-12-16","close":68.0},{"date":"2016-12-19","close":67.45},{"date":"2016-12-20","close":67.57},{"date":"2016-12-21","close":67.93},{"date":"2016-12-22","close":68.72},{"date":"2016-12-23","close":68.96},{"date":"2016-12-27","close":69.45},{"date":"2016-12-28","close":68.67},{"date":"2016-12-29","close":68.63},{"date":"2016-12-30","close":68.32},{"date":"2017-01-03","close":70.42},{"date":"2017-01-04","close":67.89},{"date":"2017-01-05","close":67.68},{"date":"2017-01-06","close":66.66},{"date":"2017-01-09","close":66.37},{"date":"2017-01-10","close":66.53},{"date":"2017-01-11","close":67.08},{"date":"2017-01-12","close":66.52},{"date":"2017-01-13","close":66.39},{"date":"2017-01-17","close":66.19},{"date":"2017-01-18","close":66.75},{"date":"2017-01-19","close":66.07},{"date":"2017-01-20","close":66.24},{"date":"2017-01-23","close":66.25},{"date":"2017-01-24","close":67.86},{"date":"2017-01-25","close":68.33},{"date":"2017-01-26","close":67.37},{"date":"2017-01-27","close":67.31},{"date":"2017-01-30","close":68.23},{"date":"2017-01-31","close":65.76},{"date":"2017-02-01","close":65.37},{"date":"2017-02-02","close":65.42},{"date":"2017-02-03","close":65.51},{"date":"2017-02-06","close":65.11},{"date":"2017-02-07","close":65.44},{"date":"2017-02-08","close":67.08},{"date":"2017-02-09","close":67.62},{"date":"2017-02-10","close":67.47},{"date":"2017-02-13","close":67.04},{"date":"2017-02-14","close":67.62},{"date":"2017-02-15","close":67.76},{"date":"2017-02-16","close":66.6},{"date":"2017-02-17","close":65.49},{"date":"2017-02-21","close":66.27},{"date":"2017-02-22","close":66.01},{"date":"2017-02-23","close":67.03},{"date":"2017-02-24","close":66.72},{"date":"2017-02-27","close":67.24},{"date":"2017-02-28","close":67.95},{"date":"2017-03-01","close":68.48},{"date":"2017-03-02","close":66.45},{"date":"2017-03-03","close":66.08},{"date":"2017-03-06","close":66.44},{"date":"2017-03-07","close":65.62},{"date":"2017-03-08","close":66.87},{"date":"2017-03-09","close":66.48},{"date":"2017-03-10","close":66.57},{"date":"2017-03-13","close":67.66},{"date":"2017-03-14","close":67.44},{"date":"2017-03-15","close":68.73},{"date":"2017-03-16","close":68.55},{"date":"2017-03-17","close":68.9},{"date":"2017-03-20","close":68.53},{"date":"2017-03-21","close":67.15},{"date":"2017-03-22","close":67.57},{"date":"2017-03-23","close":67.1},{"date":"2017-03-24","close":65.78},{"date":"2017-03-27","close":66.23},{"date":"2017-03-28","close":66.29},{"date":"2017-03-29","close":67.14},{"date":"2017-03-30","close":66.23},{"date":"2017-03-31","close":66.29},{"date":"2017-04-03","close":66.23},{"date":"2017-04-04","close":65.81},{"date":"2017-04-05","close":65.09},{"date":"2017-04-06","close":65.07},{"date":"2017-04-07","close":65.57},{"date":"2017-04-10","close":65.35},{"date":"2017-04-11","close":65.63},{"date":"2017-04-12","close":65.13},{"date":"2017-04-13","close":64.68},{"date":"2017-04-17","close":65.19},{"date":"2017-04-18","close":64.15},{"date":"2017-04-19","close":63.49},{"date":"2017-04-20","close":64.1},{"date":"2017-04-21","close":65.23},{"date":"2017-04-24","close":66.82},{"date":"2017-04-25","close":65.83},{"date":"2017-04-26","close":64.9},{"date":"2017-04-27","close":65.32},{"date":"2017-04-28","close":64.61},{"date":"2017-05-01","close":64.36},{"date":"2017-05-02","close":64.49},{"date":"2017-05-03","close":64.9},{"date":"2017-05-04","close":64.37},{"date":"2017-05-05","close":65.34},{"date":"2017-05-08","close":66.11},{"date":"2017-05-09","close":66.63},{"date":"2017-05-10","close":66.68},{"date":"2017-05-11","close":66.35},{"date":"2017-05-12","close":66.42},{"date":"2017-05-15","close":65.55},{"date":"2017-05-16","close":64.54},{"date":"2017-05-17","close":63.8},{"date":"2017-05-18","close":63.54},{"date":"2017-05-19","close":63.87},{"date":"2017-05-22","close":63.84},{"date":"2017-05-23","close":64.12},{"date":"2017-05-24","close":63.81},{"date":"2017-05-25","close":63.19},{"date":"2017-05-26","close":62.45},{"date":"2017-05-30","close":62.09},{"date":"2017-05-31","close":61.47},{"date":"2017-06-01","close":62.12},{"date":"2017-06-02","close":62.1},{"date":"2017-06-05","close":62.4},{"date":"2017-06-06","close":62.29},{"date":"2017-06-07","close":62.3},{"date":"2017-06-08","close":63.18},{"date":"2017-06-09","close":65.26},{"date":"2017-06-12","close":65.92},{"date":"2017-06-13","close":66.53},{"date":"2017-06-14","close":64.75},{"date":"2017-06-15","close":64.69},{"date":"2017-06-16","close":65.8},{"date":"2017-06-19","close":66.61},{"date":"2017-06-20","close":65.65},{"date":"2017-06-21","close":64.68},{"date":"2017-06-22","close":64.82},{"date":"2017-06-23","close":65.98},{"date":"2017-06-26","close":66.04},{"date":"2017-06-27","close":66.81},{"date":"2017-06-28","close":67.47},{"date":"2017-06-29","close":67.09},{"date":"2017-06-30","close":67.46},{"date":"2017-07-03","close":68.02},{"date":"2017-07-05","close":67.07},{"date":"2017-07-06","close":66.46},{"date":"2017-07-07","close":68.18},{"date":"2017-07-10","close":68.09},{"date":"2017-07-11","close":67.93},{"date":"2017-07-12","close":68.03},{"date":"2017-07-13","close":67.78},{"date":"2017-07-14","close":68.04},{"date":"2017-07-17","close":67.43},{"date":"2017-07-18","close":67.51},{"date":"2017-07-19","close":68.03},{"date":"2017-07-20","close":67.52},{"date":"2017-07-21","close":67.78},{"date":"2017-07-24","close":67.68},{"date":"2017-07-25","close":68.44},{"date":"2017-07-26","close":67.99},{"date":"2017-07-27","close":67.59},{"date":"2017-07-28","close":66.69},{"date":"2017-07-31","close":68.97},{"date":"2017-08-01","close":68.82},{"date":"2017-08-02","close":68.5},{"date":"2017-08-03","close":68.5},{"date":"2017-08-04","close":68.53},{"date":"2017-08-07","close":68.0},{"date":"2017-08-08","close":67.79},{"date":"2017-08-09","close":66.93},{"date":"2017-08-10","close":66.2},{"date":"2017-08-11","close":66.15},{"date":"2017-08-14","close":66.79},{"date":"2017-08-15","close":67.15},{"date":"2017-08-16","close":65.99},{"date":"2017-08-17","close":64.55},{"date":"2017-08-18","close":64.75},{"date":"2017-08-21","close":64.7},{"date":"2017-08-22","close":65.58},{"date":"2017-08-23","close":65.71},{"date":"2017-08-24","close":67.44},{"date":"2017-08-25","close":67.67},{"date":"2017-08-28","close":68.42},{"date":"2017-08-29","close":67.92},{"date":"2017-08-30","close":68.41},{"date":"2017-08-31","close":68.1},{"date":"2017-09-01","close":69.2},{"date":"2017-09-05","close":67.91},{"date":"2017-09-06","close":68.11},{"date":"2017-09-07","close":68.86},{"date":"2017-09-08","close":69.54},{"date":"2017-09-11","close":69.81},{"date":"2017-09-12","close":70.21},{"date":"2017-09-13","close":71.0},{"date":"2017-09-14","close":69.94},{"date":"2017-09-15","close":71.13},{"date":"2017-09-18","close":72.2},{"date":"2017-09-19","close":72.71},{"date":"2017-09-20","close":73.18},{"date":"2017-09-21","close":73.36},{"date":"2017-09-22","close":74.29},{"date":"2017-09-25","close":75.12},{"date":"2017-09-26","close":74.96},{"date":"2017-09-27","close":75.47},{"date":"2017-09-28","close":76.74},{"date":"2017-09-29","close":76.93},{"date":"2017-10-02","close":77.05},{"date":"2017-10-03","close":77.57},{"date":"2017-10-04","close":77.69},{"date":"2017-10-05","close":77.27},{"date":"2017-10-06","close":77.23},{"date":"2017-10-09","close":77.13},{"date":"2017-10-10","close":77.37},{"date":"2017-10-11","close":77.92},{"date":"2017-10-12","close":77.91},{"date":"2017-10-13","close":78.08},{"date":"2017-10-16","close":77.42},{"date":"2017-10-17","close":77.62},{"date":"2017-10-18","close":77.62},{"date":"2017-10-19","close":77.63},{"date":"2017-10-20","close":77.54},{"date":"2017-10-23","close":77.4},{"date":"2017-10-24","close":77.69},{"date":"2017-10-25","close":77.68},{"date":"2017-10-26","close":76.29},{"date":"2017-10-27","close":77.75},{"date":"2017-10-30","close":78.4},{"date":"2017-10-31","close":78.89},{"date":"2017-11-01","close":80.71},{"date":"2017-11-02","close":81.59},{"date":"2017-11-03","close":80.88},{"date":"2017-11-06","close":81.45},{"date":"2017-11-07","close":81.83},{"date":"2017-11-08","close":81.67},{"date":"2017-11-09","close":81.28},{"date":"2017-11-10","close":81.37},{"date":"2017-11-13","close":80.67},{"date":"2017-11-14","close":81.37},{"date":"2017-11-15","close":81.48},{"date":"2017-11-16","close":82.12},{"date":"2017-11-17","close":82.88},{"date":"2017-11-20","close":82.09},{"date":"2017-11-21","close":83.8},{"date":"2017-11-22","close":82.35},{"date":"2017-11-24","close":82.25},{"date":"2017-11-27","close":82.12},{"date":"2017-11-28","close":83.24},{"date":"2017-11-29","close":83.34},{"date":"2017-11-30","close":85.62},{"date":"2017-12-01","close":84.17},{"date":"2017-12-04","close":83.63},{"date":"2017-12-05","close":85.78},{"date":"2017-12-06","close":84.97},{"date":"2017-12-07","close":85.59},{"date":"2017-12-08","close":87.6},{"date":"2017-12-11","close":87.2},{"date":"2017-12-12","close":86.94},{"date":"2017-12-13","close":87.45},{"date":"2017-12-14","close":87.48},{"date":"2017-12-15","close":88.19},{"date":"2017-12-18","close":88.93},{"date":"2017-12-19","close":88.07},{"date":"2017-12-20","close":90.16},{"date":"2017-12-21","close":90.72},{"date":"2017-12-22","close":91.13},{"date":"2017-12-26","close":91.86},{"date":"2017-12-27","close":92.14},{"date":"2017-12-28","close":92.3},{"date":"2017-12-29","close":91.91},{"date":"2018-01-02","close":66.4461},{"date":"2018-01-03","close":66.797},{"date":"2018-01-04","close":67.0118},{"date":"2018-01-05","close":67.3268},{"date":"2018-01-08","close":67.4629},{"date":"2018-01-09","close":67.377},{"date":"2018-01-10","close":67.4128},{"date":"2018-01-11","close":67.6992},{"date":"2018-01-12","close":69.2744},{"date":"2018-01-16","close":68.8448},{"date":"2018-01-17","close":69.8544},{"date":"2018-01-18","close":69.0668},{"date":"2018-01-19","close":69.6396},{"date":"2018-01-22","close":70.8496},{"date":"2018-01-23","close":70.6635},{"date":"2018-01-24","close":69.926},{"date":"2018-01-25","close":69.5823},{"date":"2018-01-26","close":70.6635},{"date":"2018-01-29","close":69.0166},{"date":"2018-01-30","close":67.5488},{"date":"2018-01-31","close":68.7159},{"date":"2018-02-01","close":67.7994},{"date":"2018-02-02","close":66.7254},{"date":"2018-02-05","close":64.2766},{"date":"2018-02-06","close":64.7707},{"date":"2018-02-07","close":64.3267},{"date":"2018-02-08","close":62.1286},{"date":"2018-02-09","close":63.1668},{"date":"2018-02-12","close":64.1929},{"date":"2018-02-13","close":64.6553},{"date":"2018-02-14","close":66.9314},{"date":"2018-02-15","close":67.1987},{"date":"2018-02-16","close":67.3938},{"date":"2018-02-20","close":66.1727},{"date":"2018-02-21","close":65.6308},{"date":"2018-02-22","close":66.5123},{"date":"2018-02-23","close":66.8085},{"date":"2018-02-26","close":67.4227},{"date":"2018-02-27","close":67.0325},{"date":"2018-02-28","close":65.3345},{"date":"2018-03-01","close":65.6235},{"date":"2018-03-02","close":66.6207},{"date":"2018-03-05","close":66.1582},{"date":"2018-03-06","close":66.2739},{"date":"2018-03-07","close":66.5051},{"date":"2018-03-08","close":67.4227},{"date":"2018-03-09","close":68.1525},{"date":"2018-03-12","close":66.9747},{"date":"2018-03-13","close":67.5528},{"date":"2018-03-14","close":66.9531},{"date":"2018-03-15","close":66.7146},{"date":"2018-03-16","close":67.7696},{"date":"2018-03-19","close":67.1554},{"date":"2018-03-20","close":68.2609},{"date":"2018-03-21","close":68.969},{"date":"2018-03-22","close":67.2276},{"date":"2018-03-23","close":65.9126},{"date":"2018-03-26","close":68.1019},{"date":"2018-03-27","close":66.6712},{"date":"2018-03-28","close":65.2333},{"date":"2018-03-29","close":67.0325},{"date":"2018-04-02","close":66.1582},{"date":"2018-04-03","close":66.982},{"date":"2018-04-04","close":67.4516},{"date":"2018-04-05","close":69.2653},{"date":"2018-04-06","close":68.7739},{"date":"2018-04-09","close":69.3736},{"date":"2018-04-10","close":71.4546},{"date":"2018-04-11","close":72.4807},{"date":"2018-04-12","close":72.6397},{"date":"2018-04-13","close":73.579},{"date":"2018-04-16","close":76.2236},{"date":"2018-04-17","close":77.0907},{"date":"2018-04-18","close":77.7048},{"date":"2018-04-19","close":78.1818},{"date":"2018-04-20","close":78.4346},{"date":"2018-04-23","close":78.9477},{"date":"2018-04-24","close":78.2468},{"date":"2018-04-25","close":78.5286},{"date":"2018-04-26","close":80.5951},{"date":"2018-04-27","close":79.3234},{"date":"2018-04-30","close":80.1543},{"date":"2018-05-01","close":80.0026},{"date":"2018-05-02","close":81.1082},{"date":"2018-05-03","close":81.9174},{"date":"2018-05-04","close":81.9318},{"date":"2018-05-07","close":82.1342},{"date":"2018-05-08","close":81.7874},{"date":"2018-05-09","close":82.9651},{"date":"2018-05-10","close":82.7267},{"date":"2018-05-11","close":82.8278},{"date":"2018-05-14","close":83.7238},{"date":"2018-05-15","close":83.7455},{"date":"2018-05-16","close":83.6655},{"date":"2018-05-17","close":87.0997},{"date":"2018-05-18","close":87.7181},{"date":"2018-05-21","close":88.8095},{"date":"2018-05-22","close":87.4198},{"date":"2018-05-23","close":88.0747},{"date":"2018-05-24","close":88.6786},{"date":"2018-05-25","close":86.3867},{"date":"2018-05-29","close":86.9251},{"date":"2018-05-30","close":88.9187},{"date":"2018-05-31","close":88.1838},{"date":"2018-06-01","close":90.061},{"date":"2018-06-04","close":90.5412},{"date":"2018-06-05","close":89.7336},{"date":"2018-06-06","close":88.1838},{"date":"2018-06-07","close":88.3948},{"date":"2018-06-08","close":87.107},{"date":"2018-06-11","close":87.7254},{"date":"2018-06-12","close":85.8701},{"date":"2018-06-13","close":85.7682},{"date":"2018-06-14","close":84.997},{"date":"2018-06-15","close":83.8037},{"date":"2018-06-18","close":84.7932},{"date":"2018-06-19","close":84.8515},{"date":"2018-06-20","close":84.2039},{"date":"2018-06-21","close":80.9225},{"date":"2018-06-22","close":81.6646},{"date":"2018-06-25","close":79.4964},{"date":"2018-06-26","close":80.2167},{"date":"2018-06-27","close":79.6856},{"date":"2018-06-28","close":79.3873},{"date":"2018-06-29","close":80.6387},{"date":"2018-07-02","close":79.4746},{"date":"2018-07-03","close":78.7033},{"date":"2018-07-05","close":78.2377},{"date":"2018-07-06","close":78.4559},{"date":"2018-07-09","close":79.5037},{"date":"2018-07-10","close":79.0307},{"date":"2018-07-11","close":77.3864},{"date":"2018-07-12","close":77.6992},{"date":"2018-07-13","close":78.0994},{"date":"2018-07-16","close":77.3428},{"date":"2018-07-17","close":77.1899},{"date":"2018-07-18","close":77.5974},{"date":"2018-07-19","close":77.852},{"date":"2018-07-20","close":77.2773},{"date":"2018-07-23","close":77.3282},{"date":"2018-07-24","close":78.0485},{"date":"2018-07-25","close":79.5473},{"date":"2018-07-26","close":85.0042},{"date":"2018-07-27","close":84.655},{"date":"2018-07-30","close":85.3171},{"date":"2018-07-31","close":86.1102},{"date":"2018-08-01","close":84.9678},{"date":"2018-08-02","close":83.9129},{"date":"2018-08-03","close":83.9492},{"date":"2018-08-06","close":84.1764},{"date":"2018-08-07","close":85.5098},{"date":"2018-08-08","close":84.9164},{"date":"2018-08-09","close":84.3595},{"date":"2018-08-10","close":84.528},{"date":"2018-08-13","close":84.1031},{"date":"2018-08-14","close":84.2936},{"date":"2018-08-15","close":81.7073},{"date":"2018-08-16","close":81.5607},{"date":"2018-08-17","close":81.3263},{"date":"2018-08-20","close":83.0847},{"date":"2018-08-21","close":83.6269},{"date":"2018-08-22","close":84.7552},{"date":"2018-08-23","close":86.4989},{"date":"2018-08-24","close":88.3233},{"date":"2018-08-27","close":88.8068},{"date":"2018-08-28","close":88.206},{"date":"2018-08-29","close":88.3672},{"date":"2018-08-30","close":87.2243},{"date":"2018-08-31","close":86.3671},{"date":"2018-09-04","close":88.0961},{"date":"2018-09-05","close":85.6563},{"date":"2018-09-06","close":85.0409},{"date":"2018-09-07","close":84.3156},{"date":"2018-09-10","close":84.4401},{"date":"2018-09-11","close":84.3302},{"date":"2018-09-12","close":85.2168},{"date":"2018-09-13","close":85.5978},{"date":"2018-09-14","close":85.8176},{"date":"2018-09-17","close":84.594},{"date":"2018-09-18","close":84.4987},{"date":"2018-09-19","close":80.3738},{"date":"2018-09-20","close":80.9453},{"date":"2018-09-21","close":82.2348},{"date":"2018-09-24","close":84.2277},{"date":"2018-09-25","close":85.5465},{"date":"2018-09-26","close":85.3706},{"date":"2018-09-27","close":84.4694},{"date":"2018-09-28","close":83.3411},{"date":"2018-10-01","close":83.4363},{"date":"2018-10-02","close":84.6379},{"date":"2018-10-03","close":87.913},{"date":"2018-10-04","close":85.8835},{"date":"2018-10-05","close":85.8029},{"date":"2018-10-08","close":85.1215},{"date":"2018-10-09","close":84.7405},{"date":"2018-10-10","close":81.2091},{"date":"2018-10-11","close":78.315},{"date":"2018-10-12","close":79.3114},{"date":"2018-10-15","close":76.0437},{"date":"2018-10-16","close":77.597},{"date":"2018-10-17","close":76.0071},{"date":"2018-10-18","close":75.7507},{"date":"2018-10-19","close":67.9624},{"date":"2018-10-22","close":68.0283},{"date":"2018-10-23","close":67.1564},{"date":"2018-10-24","close":63.5151},{"date":"2018-10-25","close":64.0206},{"date":"2018-10-26","close":62.8557},{"date":"2018-10-29","close":64.0206},{"date":"2018-10-30","close":66.0135},{"date":"2018-10-31","close":66.7388},{"date":"2018-11-01","close":67.7792},{"date":"2018-11-02","close":67.281},{"date":"2018-11-05","close":66.7828},{"date":"2018-11-06","close":66.878},{"date":"2018-11-07","close":67.8378},{"date":"2018-11-08","close":64.9877},{"date":"2018-11-09","close":64.1672},{"date":"2018-11-12","close":62.9876},{"date":"2018-11-13","close":61.2292},{"date":"2018-11-14","close":60.328},{"date":"2018-11-15","close":61.0093},{"date":"2018-11-16","close":61.5076},{"date":"2018-11-19","close":59.6879},{"date":"2018-11-20","close":58.1493},{"date":"2018-11-21","close":58.5857},{"date":"2018-11-23","close":56.9805},{"date":"2018-11-26","close":58.275},{"date":"2018-11-27","close":57.2764},{"date":"2018-11-28","close":58.7484},{"date":"2018-11-29","close":58.7854},{"date":"2018-11-30","close":59.1035},{"date":"2018-12-03","close":60.1391},{"date":"2018-12-04","close":58.815},{"date":"2018-12-06","close":58.3194},{"date":"2018-12-07","close":56.2112},{"date":"2018-12-10","close":54.2805},{"date":"2018-12-11","close":54.1992},{"date":"2018-12-12","close":54.4729},{"date":"2018-12-13","close":54.3397},{"date":"2018-12-14","close":54.2213},{"date":"2018-12-17","close":53.6888},{"date":"2018-12-18","close":52.5644},{"date":"2018-12-19","close":52.5052},{"date":"2018-12-20","close":52.2315},{"date":"2018-12-21","close":52.9934},{"date":"2018-12-24","close":50.9962},{"date":"2018-12-26","close":54.2287},{"date":"2018-12-27","close":55.2052},{"date":"2018-12-28","close":54.3545},{"date":"2018-12-31","close":55.4567},{"date":"2019-01-02","close":55.8931},{"date":"2019-01-03","close":54.8871},{"date":"2019-01-04","close":56.9657},{"date":"2019-01-07","close":57.0249},{"date":"2019-01-08","close":57.2246},{"date":"2019-01-09","close":57.1728},{"date":"2019-01-10","close":57.269},{"date":"2019-01-11","close":58.0457},{"date":"2019-01-14","close":58.4008},{"date":"2019-01-15","close":58.2676},{"date":"2019-01-16","close":58.4377},{"date":"2019-01-17","close":59.5399},{"date":"2019-01-18","close":61.0933},{"date":"2019-01-22","close":60.6643},{"date":"2019-01-23","close":59.0147},{"date":"2019-01-24","close":58.4008},{"date":"2019-01-25","close":60.7975},{"date":"2019-01-28","close":59.9394},{"date":"2019-01-29","close":60.0207},{"date":"2019-01-30","close":61.6037},{"date":"2019-01-31","close":64.9621},{"date":"2019-02-01","close":63.0684},{"date":"2019-02-04","close":62.7207},{"date":"2019-02-05","close":63.5862},{"date":"2019-02-06","close":63.5566},{"date":"2019-02-07","close":62.0698},{"date":"2019-02-08","close":62.2399},{"date":"2019-02-11","close":61.6481},{"date":"2019-02-12","close":61.5659},{"date":"2019-02-13","close":62.4109},{"date":"2019-02-14","close":62.523},{"date":"2019-02-15","close":63.1138},{"date":"2019-02-19","close":63.4054},{"date":"2019-02-20","close":63.884},{"date":"2019-02-21","close":63.1736},{"date":"2019-02-22","close":63.8018},{"date":"2019-02-25","close":63.5475},{"date":"2019-02-26","close":63.1213},{"date":"2019-02-27","close":62.1342},{"date":"2019-02-28","close":60.9901},{"date":"2019-03-01","close":61.9846},{"date":"2019-03-04","close":61.7154},{"date":"2019-03-05","close":60.6835},{"date":"2019-03-06","close":60.833},{"date":"2019-03-07","close":60.2647},{"date":"2019-03-08","close":59.6366},{"date":"2019-03-11","close":62.4258},{"date":"2019-03-12","close":62.7025},{"date":"2019-03-13","close":62.9792},{"date":"2019-03-14","close":63.5176},{"date":"2019-03-15","close":63.6223},{"date":"2019-03-18","close":64.8711},{"date":"2019-03-19","close":64.6318},{"date":"2019-03-20","close":64.6393},{"date":"2019-03-21","close":64.5944},{"date":"2019-03-22","close":63.2858},{"date":"2019-03-25","close":63.9214},{"date":"2019-03-26","close":65.0581},{"date":"2019-03-27","close":64.3252},{"date":"2019-03-28","close":63.4353},{"date":"2019-03-29","close":63.4353},{"date":"2019-04-01","close":64.6318},{"date":"2019-04-02","close":63.1512},{"date":"2019-04-03","close":63.0091},{"date":"2019-04-04","close":63.0764},{"date":"2019-04-05","close":64.8262},{"date":"2019-04-08","close":64.4598},{"date":"2019-04-09","close":63.6447},{"date":"2019-04-10","close":66.1274},{"date":"2019-04-11","close":66.5836},{"date":"2019-04-12","close":66.1125},{"date":"2019-04-15","close":65.5441},{"date":"2019-04-16","close":66.0452},{"date":"2019-04-17","close":66.8677},{"date":"2019-04-18","close":65.8358},{"date":"2019-04-22","close":68.1614},{"date":"2019-04-23","close":67.5108},{"date":"2019-04-24","close":65.604},{"date":"2019-04-25","close":67.9221},{"date":"2019-04-26","close":67.3613},{"date":"2019-04-29","close":67.0023},{"date":"2019-04-30","close":67.795},{"date":"2019-05-01","close":67.1294},{"date":"2019-05-02","close":65.9928},{"date":"2019-05-03","close":66.1349},{"date":"2019-05-06","close":64.6019},{"date":"2019-05-07","close":63.0839},{"date":"2019-05-08","close":61.6182},{"date":"2019-05-09","close":61.1247},{"date":"2019-05-10","close":62.6128},{"date":"2019-05-13","close":60.8779},{"date":"2019-05-14","close":62.7305},{"date":"2019-05-15","close":63.0405},{"date":"2019-05-16","close":64.6284},{"date":"2019-05-17","close":63.2976},{"date":"2019-05-20","close":62.0651},{"date":"2019-05-21","close":62.36},{"date":"2019-05-22","close":60.7569},{"date":"2019-05-23","close":57.0215},{"date":"2019-05-24","close":57.634},{"date":"2019-05-28","close":56.7795},{"date":"2019-05-29","close":56.6056},{"date":"2019-05-30","close":55.1009},{"date":"2019-05-31","close":53.2332},{"date":"2019-06-03","close":54.443},{"date":"2019-06-04","close":55.8419},{"date":"2019-06-05","close":55.3051},{"date":"2019-06-06","close":56.3107},{"date":"2019-06-07","close":56.5073},{"date":"2019-06-10","close":57.3618},{"date":"2019-06-11","close":57.7399},{"date":"2019-06-12","close":57.8457},{"date":"2019-06-13","close":58.4204},{"date":"2019-06-14","close":58.0423},{"date":"2019-06-17","close":58.1709},{"date":"2019-06-18","close":58.8287},{"date":"2019-06-19","close":59.1009},{"date":"2019-06-20","close":60.3032},{"date":"2019-06-21","close":61.9365},{"date":"2019-06-24","close":61.0669},{"date":"2019-06-25","close":61.7248},{"date":"2019-06-26","close":64.2201},{"date":"2019-06-27","close":63.4639},{"date":"2019-06-28","close":64.7343},{"date":"2019-07-01","close":63.7059},{"date":"2019-07-02","close":61.0216},{"date":"2019-07-03","close":61.9894},{"date":"2019-07-05","close":61.8836},{"date":"2019-07-08","close":61.5206},{"date":"2019-07-09","close":62.1861},{"date":"2019-07-10","close":63.0632},{"date":"2019-07-11","close":63.842},{"date":"2019-07-12","close":64.084},{"date":"2019-07-15","close":63.7588},{"date":"2019-07-16","close":63.6757},{"date":"2019-07-17","close":62.9422},{"date":"2019-07-18","close":63.0254},{"date":"2019-07-19","close":63.2522},{"date":"2019-07-22","close":63.7815},{"date":"2019-07-23","close":64.0991},{"date":"2019-07-24","close":65.1577},{"date":"2019-07-25","close":63.101},{"date":"2019-07-26","close":63.7513},{"date":"2019-07-29","close":63.5395},{"date":"2019-07-30","close":64.1142},{"date":"2019-07-31","close":64.4621},{"date":"2019-08-01","close":63.774},{"date":"2019-08-02","close":62.0575},{"date":"2019-08-05","close":57.9366},{"date":"2019-08-06","close":58.747},{"date":"2019-08-07","close":57.9596},{"date":"2019-08-08","close":60.215},{"date":"2019-08-09","close":60.2838},{"date":"2019-08-12","close":58.9841},{"date":"2019-08-13","close":60.1997},{"date":"2019-08-14","close":58.1048},{"date":"2019-08-15","close":58.6553},{"date":"2019-08-16","close":59.7257},{"date":"2019-08-19","close":60.9336},{"date":"2019-08-20","close":59.6416},{"date":"2019-08-21","close":59.9397},{"date":"2019-08-22","close":59.1905},{"date":"2019-08-23","close":56.7134},{"date":"2019-08-26","close":56.354},{"date":"2019-08-27","close":54.825},{"date":"2019-08-28","close":55.6277},{"date":"2019-08-29","close":57.5238},{"date":"2019-08-30","close":57.5544},{"date":"2019-09-03","close":57.0115},{"date":"2019-09-04","close":57.1721},{"date":"2019-09-05","close":58.7088},{"date":"2019-09-06","close":59.7333},{"date":"2019-09-09","close":60.689},{"date":"2019-09-10","close":62.4474},{"date":"2019-09-11","close":63.2043},{"date":"2019-09-12","close":63.9918},{"date":"2019-09-13","close":65.3909},{"date":"2019-09-16","close":62.9902},{"date":"2019-09-17","close":64.4581},{"date":"2019-09-18","close":63.9154},{"date":"2019-09-19","close":63.8771},{"date":"2019-09-20","close":63.3419},{"date":"2019-09-23","close":64.3282},{"date":"2019-09-24","close":63.5331},{"date":"2019-09-25","close":63.9612},{"date":"2019-09-26","close":63.5483},{"date":"2019-09-27","close":64.5575},{"date":"2019-09-30","close":65.1692},{"date":"2019-10-01","close":65.1539},{"date":"2019-10-02","close":63.3037},{"date":"2019-10-03","close":63.8694},{"date":"2019-10-04","close":64.6187},{"date":"2019-10-07","close":63.7777},{"date":"2019-10-08","close":63.7013},{"date":"2019-10-09","close":65.0392},{"date":"2019-10-10","close":65.5973},{"date":"2019-10-11","close":67.2793},{"date":"2019-10-14","close":67.6845},{"date":"2019-10-15","close":68.3879},{"date":"2019-10-16","close":68.1126},{"date":"2019-10-17","close":68.8848},{"date":"2019-10-18","close":69.6188},{"date":"2019-10-21","close":71.2625},{"date":"2019-10-22","close":71.9965},{"date":"2019-10-23","close":71.7518},{"date":"2019-10-24","close":74.0913},{"date":"2019-10-25","close":75.8956},{"date":"2019-10-28","close":76.5073},{"date":"2019-10-29","close":77.0807},{"date":"2019-10-30","close":75.5439},{"date":"2019-10-31","close":74.1448},{"date":"2019-11-01","close":76.3467},{"date":"2019-11-04","close":77.4018},{"date":"2019-11-05","close":77.2871},{"date":"2019-11-06","close":76.7213},{"date":"2019-11-07","close":77.5241},{"date":"2019-11-08","close":77.1112},{"date":"2019-11-11","close":76.9736},{"date":"2019-11-12","close":76.8207},{"date":"2019-11-13","close":76.6449},{"date":"2019-11-14","close":77.0807},{"date":"2019-11-15","close":76.9201},{"date":"2019-11-18","close":77.2641},{"date":"2019-11-19","close":75.3048},{"date":"2019-11-20","close":74.973},{"date":"2019-11-21","close":75.9142},{"date":"2019-11-22","close":75.2199},{"date":"2019-11-25","close":75.0965},{"date":"2019-11-26","close":75.1659},{"date":"2019-11-27","close":74.9036},{"date":"2019-11-29","close":73.6617},{"date":"2019-12-02","close":73.7465},{"date":"2019-12-03","close":72.4274},{"date":"2019-12-04","close":71.9029},{"date":"2019-12-05","close":71.7331},{"date":"2019-12-06","close":72.2114},{"date":"2019-12-09","close":71.3706},{"date":"2019-12-10","close":72.952},{"date":"2019-12-11","close":71.656},{"date":"2019-12-12","close":72.9211},{"date":"2019-12-13","close":72.3657},{"date":"2019-12-16","close":73.3917},{"date":"2019-12-17","close":73.8082},{"date":"2019-12-18","close":72.9057},{"date":"2019-12-19","close":72.9674},{"date":"2019-12-20","close":73.4919},{"date":"2019-12-23","close":73.4688},{"date":"2019-12-24","close":73.3608},{"date":"2019-12-26","close":72.8363},{"date":"2019-12-27","close":71.8952},{"date":"2019-12-30","close":71.6483},{"date":"2019-12-31","close":72.2423},{"date":"2020-01-02","close":73.384},{"date":"2020-01-03","close":70.5992},{"date":"2020-01-06","close":70.6069},{"date":"2020-01-07","close":71.5326},{"date":"2020-01-08","close":71.8103},{"date":"2020-01-09","close":73.4225},{"date":"2020-01-10","close":74.7416},{"date":"2020-01-13","close":74.2479},{"date":"2020-01-14","close":73.5922},{"date":"2020-01-15","close":71.17},{"date":"2020-01-16","close":70.954},{"date":"2020-01-17","close":70.3678},{"date":"2020-01-21","close":69.6195},{"date":"2020-01-22","close":69.1335},{"date":"2020-01-23","close":69.0487},{"date":"2020-01-24","close":68.8558},{"date":"2020-01-27","close":65.6082},{"date":"2020-01-28","close":66.3024},{"date":"2020-01-29","close":66.6959},{"date":"2020-01-30","close":68.0304},{"date":"2020-01-31","close":65.0373},{"date":"2020-02-03","close":61.9054},{"date":"2020-02-04","close":62.6691},{"date":"2020-02-05","close":64.6285},{"date":"2020-02-06","close":64.2351},{"date":"2020-02-07","close":64.8291},{"date":"2020-02-10","close":65.0836},{"date":"2020-02-11","close":65.747},{"date":"2020-02-12","close":66.3714},{"date":"2020-02-13","close":65.3256},{"date":"2020-02-14","close":64.4983},{"date":"2020-02-18","close":64.4046},{"date":"2020-02-19","close":64.9587},{"date":"2020-02-20","close":65.6924},{"date":"2020-02-21","close":64.7012},{"date":"2020-02-24","close":60.9549},{"date":"2020-02-25","close":58.0984},{"date":"2020-02-26","close":55.9755},{"date":"2020-02-27","close":51.6595},{"date":"2020-02-28","close":51.7063},{"date":"2020-03-02","close":52.9707},{"date":"2020-03-03","close":50.2937},{"date":"2020-03-04","close":50.0673},{"date":"2020-03-05","close":48.1552},{"date":"2020-03-06","close":49.24},{"date":"2020-03-09","close":45.5796},{"date":"2020-03-10","close":47.1796},{"date":"2020-03-11","close":42.4733},{"date":"2020-03-12","close":34.3096},{"date":"2020-03-13","close":38.9456},{"date":"2020-03-16","close":32.4911},{"date":"2020-03-17","close":30.454},{"date":"2020-03-18","close":27.3322},{"date":"2020-03-19","close":29.1975},{"date":"2020-03-20","close":30.1731},{"date":"2020-03-23","close":25.459},{"date":"2020-03-24","close":27.0434},{"date":"2020-03-25","close":30.9301},{"date":"2020-03-26","close":35.5896},{"date":"2020-03-27","close":35.1525},{"date":"2020-03-30","close":36.8305},{"date":"2020-03-31","close":35.4022},{"date":"2020-04-01","close":31.9994},{"date":"2020-04-02","close":32.3896},{"date":"2020-04-03","close":31.4843},{"date":"2020-04-06","close":35.9798},{"date":"2020-04-07","close":37.4705},{"date":"2020-04-08","close":40.2724},{"date":"2020-04-09","close":39.1017},{"date":"2020-04-13","close":38.7895},{"date":"2020-04-14","close":39.7651},{"date":"2020-04-15","close":36.4481},{"date":"2020-04-16","close":35.1213},{"date":"2020-04-17","close":40.3973},{"date":"2020-04-20","close":39.2656},{"date":"2020-04-21","close":38.5944},{"date":"2020-04-22","close":39.4685},{"date":"2020-04-23","close":40.6392},{"date":"2020-04-24","close":40.9748},{"date":"2020-04-27","close":43.3709},{"date":"2020-04-28","close":45.166},{"date":"2020-04-29","close":51.7297},{"date":"2020-04-30","close":49.4429},{"date":"2020-05-01","close":45.8606},{"date":"2020-05-04","close":49.6849},{"date":"2020-05-05","close":49.1854},{"date":"2020-05-06","close":47.5386},{"date":"2020-05-07","close":47.8118},{"date":"2020-05-08","close":51.4488},{"date":"2020-05-11","close":51.1756},{"date":"2020-05-12","close":49.4351},{"date":"2020-05-13","close":46.8112},{"date":"2020-05-14","close":47.0966},{"date":"2020-05-15","close":46.5971},{"date":"2020-05-18","close":51.0127},{"date":"2020-05-19","close":50.7749},{"date":"2020-05-20","close":53.383},{"date":"2020-05-21","close":52.1067},{"date":"2020-05-22","close":52.067},{"date":"2020-05-26","close":54.4611},{"date":"2020-05-27","close":55.6343},{"date":"2020-05-28","close":53.2165},{"date":"2020-05-29","close":52.8281},{"date":"2020-06-01","close":52.7805},{"date":"2020-06-02","close":54.0568},{"date":"2020-06-03","close":55.9197},{"date":"2020-06-04","close":55.5313},{"date":"2020-06-05","close":59.17},{"date":"2020-06-08","close":59.9469},{"date":"2020-06-09","close":56.4984},{"date":"2020-06-10","close":54.7385},{"date":"2020-06-11","close":48.1033},{"date":"2020-06-12","close":50.5688},{"date":"2020-06-15","close":50.4102},{"date":"2020-06-16","close":52.4475},{"date":"2020-06-17","close":49.4034},{"date":"2020-06-18","close":51.2347},{"date":"2020-06-19","close":50.0693},{"date":"2020-06-22","close":49.673},{"date":"2020-06-23","close":49.665},{"date":"2020-06-24","close":45.9947},{"date":"2020-06-25","close":45.408},{"date":"2020-06-26","close":44.647},{"date":"2020-06-29","close":45.1464},{"date":"2020-06-30","close":46.6288},{"date":"2020-07-01","close":44.7421},{"date":"2020-07-02","close":44.6629},{"date":"2020-07-06","close":44.7659},{"date":"2020-07-07","close":42.1102},{"date":"2020-07-08","close":41.9993},{"date":"2020-07-09","close":39.8113},{"date":"2020-07-10","close":42.5304},{"date":"2020-07-13","close":42.1975},{"date":"2020-07-14","close":43.125},{"date":"2020-07-15","close":45.3684},{"date":"2020-07-16","close":44.8531},{"date":"2020-07-17","close":43.9732},{"date":"2020-07-20","close":43.0695},{"date":"2020-07-21","close":45.6459},{"date":"2020-07-22","close":45.2416},{"date":"2020-07-23","close":45.7172},{"date":"2020-07-24","close":45.9629},{"date":"2020-07-27","close":46.0026},{"date":"2020-07-28","close":45.0989},{"date":"2020-07-29","close":47.3185},{"date":"2020-07-30","close":44.6549},{"date":"2020-07-31","close":44.5757},{"date":"2020-08-03","close":43.4945},{"date":"2020-08-04","close":42.7765},{"date":"2020-08-05","close":41.647},{"date":"2020-08-06","close":41.534},{"date":"2020-08-07","close":42.486},{"date":"2020-08-10","close":43.2041},{"date":"2020-08-11","close":43.2848},{"date":"2020-08-12","close":44.4708},{"date":"2020-08-13","close":42.9137},{"date":"2020-08-14","close":43.9383},{"date":"2020-08-17","close":44.858},{"date":"2020-08-18","close":44.1642},{"date":"2020-08-19","close":43.7769},{"date":"2020-08-20","close":42.5183},{"date":"2020-08-21","close":42.4538},{"date":"2020-08-24","close":44.3659},{"date":"2020-08-25","close":43.7689},{"date":"2020-08-26","close":43.3251},{"date":"2020-08-27","close":43.1154},{"date":"2020-08-28","close":44.2852},{"date":"2020-08-31","close":42.4296},{"date":"2020-09-01","close":42.3328},{"date":"2020-09-02","close":42.6877},{"date":"2020-09-03","close":42.2198},{"date":"2020-09-04","close":41.3243},{"date":"2020-09-08","close":39.3153},{"date":"2020-09-09","close":38.5247},{"date":"2020-09-10","close":36.8143},{"date":"2020-09-11","close":37.4274},{"date":"2020-09-14","close":38.331},{"date":"2020-09-15","close":37.5646},{"date":"2020-09-16","close":39.6139},{"date":"2020-09-17","close":39.5332},{"date":"2020-09-18","close":39.2992},{"date":"2020-09-21","close":38.21},{"date":"2020-09-22","close":38.2584},{"date":"2020-09-23","close":35.9106},{"date":"2020-09-24","close":35.9671},{"date":"2020-09-25","close":35.4346},{"date":"2020-09-28","close":36.1607},{"date":"2020-09-29","close":35.0232},{"date":"2020-09-30","close":34.9505},{"date":"2020-10-01","close":32.4979},{"date":"2020-10-02","close":32.8609},{"date":"2020-10-05","close":34.7488},{"date":"2020-10-06","close":34.1518},{"date":"2020-10-07","close":34.1679},{"date":"2020-10-08","close":35.7896},{"date":"2020-10-09","close":35.2087},{"date":"2020-10-12","close":34.765},{"date":"2020-10-13","close":33.4257},{"date":"2020-10-14","close":33.6516},{"date":"2020-10-15","close":33.5306},{"date":"2020-10-16","close":32.4495},{"date":"2020-10-19","close":31.6991},{"date":"2020-10-20","close":32.8367},{"date":"2020-10-21","close":32.7076},{"date":"2020-10-22","close":33.3047},{"date":"2020-10-23","close":33.8614},{"date":"2020-10-26","close":31.9008},{"date":"2020-10-27","close":30.8681},{"date":"2020-10-28","close":29.1981},{"date":"2020-10-29","close":30.2792},{"date":"2020-10-30","close":31.1505},{"date":"2020-11-02","close":32.1913},{"date":"2020-11-03","close":31.8524},{"date":"2020-11-04","close":31.441},{"date":"2020-11-05","close":31.8928},{"date":"2020-11-06","close":30.7955},{"date":"2020-11-09","close":40.4045},{"date":"2020-11-10","close":40.3077},{"date":"2020-11-11","close":40.1705},{"date":"2020-11-12","close":38.1455},{"date":"2020-11-13","close":41.0822},{"date":"2020-11-16","close":44.9145},{"date":"2020-11-17","close":44.471},{"date":"2020-11-18","close":42.0894},{"date":"2020-11-19","close":42.0565},{"date":"2020-11-20","close":41.7362},{"date":"2020-11-23","close":46.0643},{"date":"2020-11-24","close":48.0353},{"date":"2020-11-25","close":46.3435},{"date":"2020-11-27","close":46.4995},{"date":"2020-11-30","close":44.159},{"date":"2020-12-01","close":44.6764},{"date":"2020-12-02","close":47.6904},{"date":"2020-12-03","close":47.559},{"date":"2020-12-04","close":50.3184},{"date":"2020-12-07","close":48.8319},{"date":"2020-12-08","close":48.4377},{"date":"2020-12-09","close":48.2899},{"date":"2020-12-10","close":49.1686},{"date":"2020-12-11","close":48.4788},{"date":"2020-12-14","close":46.3106},{"date":"2020-12-15","close":47.2058},{"date":"2020-12-16","close":46.7459},{"date":"2020-12-17","close":46.2696},{"date":"2020-12-18","close":44.9802},{"date":"2020-12-21","close":44.3889},{"date":"2020-12-22","close":44.1015},{"date":"2020-12-23","close":45.8179},{"date":"2020-12-24","close":45.7276},{"date":"2020-12-28","close":45.243},{"date":"2020-12-29","close":45.5387},{"date":"2020-12-30","close":46.5817},{"date":"2020-12-31","close":46.4585},{"date":"2021-01-04","close":45.7686},{"date":"2021-01-05","close":47.0744},{"date":"2021-01-06","close":48.1256},{"date":"2021-01-07","close":49.0044},{"date":"2021-01-08","close":47.3947},{"date":"2021-01-11","close":48.1585},{"date":"2021-01-12","close":48.873},{"date":"2021-01-13","close":47.3865},{"date":"2021-01-14","close":49.4971},{"date":"2021-01-15","close":47.8793},{"date":"2021-01-19","close":49.7189},{"date":"2021-01-20","close":49.7435},{"date":"2021-01-21","close":48.3392},{"date":"2021-01-22","close":48.8237},{"date":"2021-01-25","close":48.7909},{"date":"2021-01-26","close":47.7561},{"date":"2021-01-27","close":48.2324},{"date":"2021-01-28","close":47.9039},{"date":"2021-01-29","close":46.3435},{"date":"2021-02-01","close":46.1875},{"date":"2021-02-02","close":47.444},{"date":"2021-02-03","close":49.3575},{"date":"2021-02-04","close":50.1459},{"date":"2021-02-05","close":50.6879},{"date":"2021-02-08","close":53.2092},{"date":"2021-02-09","close":53.0449},{"date":"2021-02-10","close":54.2958},{"date":"2021-02-11","close":53.8288},{"date":"2021-02-12","close":53.9873},{"date":"2021-02-16","close":55.8385},{"date":"2021-02-17","close":56.8059},{"date":"2021-02-18","close":56.5641},{"date":"2021-02-19","close":59.6495},{"date":"2021-02-22","close":61.9177},{"date":"2021-02-23","close":63.2186},{"date":"2021-02-24","close":65.1783},{"date":"2021-02-25","close":65.17},{"date":"2021-02-26","close":64.1943},{"date":"2021-03-01","close":64.8781},{"date":"2021-03-02","close":63.9024},{"date":"2021-03-03","close":64.653},{"date":"2021-03-04","close":63.6856},{"date":"2021-03-05","close":65.9038},{"date":"2021-03-08","close":67.1797},{"date":"2021-03-09","close":63.8608},{"date":"2021-03-10","close":67.8552},{"date":"2021-03-11","close":68.7808},{"date":"2021-03-12","close":68.7308},{"date":"2021-03-15","close":68.2388},{"date":"2021-03-16","close":66.1457},{"date":"2021-03-17","close":65.9955},{"date":"2021-03-18","close":61.4591},{"date":"2021-03-19","close":61.4591},{"date":"2021-03-22","close":60.2749},{"date":"2021-03-23","close":58.4403},{"date":"2021-03-24","close":59.858},{"date":"2021-03-25","close":60.3917},{"date":"2021-03-26","close":60.9671},{"date":"2021-03-29","close":59.9247},{"date":"2021-03-30","close":59.858},{"date":"2021-03-31","close":59.7079},{"date":"2021-04-01","close":62.7934},{"date":"2021-04-05","close":62.2263},{"date":"2021-04-06","close":61.8594},{"date":"2021-04-07","close":62.0512},{"date":"2021-04-08","close":60.7753},{"date":"2021-04-09","close":59.2826},{"date":"2021-04-12","close":58.6238},{"date":"2021-04-13","close":58.6071},{"date":"2021-04-14","close":60.2749},{"date":"2021-04-15","close":59.5328},{"date":"2021-04-16","close":60.4584},{"date":"2021-04-19","close":59.0825},{"date":"2021-04-20","close":57.2729},{"date":"2021-04-21","close":58.6238},{"date":"2021-04-22","close":57.1061},{"date":"2021-04-23","close":58.5237},{"date":"2021-04-26","close":58.8073},{"date":"2021-04-27","close":59.8914},{"date":"2021-04-28","close":61.8093},{"date":"2021-04-29","close":62.4264},{"date":"2021-04-30","close":61.6759},{"date":"2021-05-03","close":65.17},{"date":"2021-05-04","close":65.1783},{"date":"2021-05-05","close":66.7628},{"date":"2021-05-06","close":67.0963},{"date":"2021-05-07","close":67.1213},{"date":"2021-05-10","close":66.4125},{"date":"2021-05-11","close":64.7864},{"date":"2021-05-12","close":66.6877},{"date":"2021-05-13","close":65.4618},{"date":"2021-05-14","close":68.5779},{"date":"2021-05-17","close":68.9241},{"date":"2021-05-18","close":67.2014},{"date":"2021-05-19","close":65.2592},{"date":"2021-05-20","close":65.0143},{"date":"2021-05-21","close":65.1916},{"date":"2021-05-24","close":66.129},{"date":"2021-05-25","close":65.3014},{"date":"2021-05-26","close":66.7877},{"date":"2021-05-27","close":68.2232},{"date":"2021-05-28","close":67.8939},{"date":"2021-06-01","close":69.397},{"date":"2021-06-02","close":71.2632},{"date":"2021-06-03","close":70.3597},{"date":"2021-06-04","close":70.2921},{"date":"2021-06-07","close":69.8277},{"date":"2021-06-08","close":70.309},{"date":"2021-06-09","close":69.1859},{"date":"2021-06-10","close":69.1943},{"date":"2021-06-11","close":68.6454},{"date":"2021-06-14","close":69.2028},{"date":"2021-06-15","close":69.4984},{"date":"2021-06-16","close":68.789},{"date":"2021-06-17","close":66.357},{"date":"2021-06-18","close":64.1952},{"date":"2021-06-21","close":67.5392},{"date":"2021-06-22","close":68.3837},{"date":"2021-06-23","close":68.2739},{"date":"2021-06-24","close":69.017},{"date":"2021-06-25","close":69.321},{"date":"2021-06-28","close":65.6308},{"date":"2021-06-29","close":64.9552},{"date":"2021-06-30","close":65.9347},{"date":"2021-07-01","close":65.7067},{"date":"2021-07-02","close":65.9263},{"date":"2021-07-06","close":63.0805},{"date":"2021-07-07","close":61.0623},{"date":"2021-07-08","close":59.3311},{"date":"2021-07-09","close":61.0538},{"date":"2021-07-12","close":60.5303},{"date":"2021-07-13","close":59.5085},{"date":"2021-07-14","close":57.144},{"date":"2021-07-15","close":56.4093},{"date":"2021-07-16","close":54.788},{"date":"2021-07-19","close":52.2884},{"date":"2021-07-20","close":52.8373},{"date":"2021-07-21","close":54.8133},{"date":"2021-07-22","close":53.6058},{"date":"2021-07-23","close":53.8},{"date":"2021-07-26","close":55.3453},{"date":"2021-07-27","close":55.3791},{"date":"2021-07-28","close":56.8316},{"date":"2021-07-29","close":57.1187},{"date":"2021-07-30","close":56.5529},{"date":"2021-08-02","close":56.0716},{"date":"2021-08-03","close":58.2756},{"date":"2021-08-04","close":54.9776},{"date":"2021-08-05","close":56.2882},{"date":"2021-08-06","close":56.965},{"date":"2021-08-09","close":56.5367},{"date":"2021-08-10","close":57.3076},{"date":"2021-08-11","close":57.2562},{"date":"2021-08-12","close":57.6074},{"date":"2021-08-13","close":56.7508},{"date":"2021-08-16","close":55.286},{"date":"2021-08-17","close":54.4037},{"date":"2021-08-18","close":53.3158},{"date":"2021-08-19","close":51.6025},{"date":"2021-08-20","close":51.5683},{"date":"2021-08-23","close":54.061},{"date":"2021-08-24","close":55.8771},{"date":"2021-08-25","close":56.8279},{"date":"2021-08-26","close":56.0741},{"date":"2021-08-27","close":57.4875},{"date":"2021-08-30","close":56.5538},{"date":"2021-08-31","close":56.8022},{"date":"2021-09-01","close":54.7806},{"date":"2021-09-02","close":55.8514},{"date":"2021-09-03","close":55.423},{"date":"2021-09-07","close":56.1255},{"date":"2021-09-08","close":54.5664},{"date":"2021-09-09","close":54.4294},{"date":"2021-09-10","close":54.318},{"date":"2021-09-13","close":56.6908},{"date":"2021-09-14","close":55.423},{"date":"2021-09-15","close":56.9735},{"date":"2021-09-16","close":56.0741},{"date":"2021-09-17","close":56.194},{"date":"2021-09-20","close":53.9411},{"date":"2021-09-21","close":54.2409},{"date":"2021-09-22","close":55.9541},{"date":"2021-09-23","close":57.5389},{"date":"2021-09-24","close":57.9329},{"date":"2021-09-27","close":60.6313},{"date":"2021-09-28","close":60.9654},{"date":"2021-09-29","close":60.2287},{"date":"2021-09-30","close":60.4514},{"date":"2021-10-01","close":63.0641},{"date":"2021-10-04","close":64.2633},{"date":"2021-10-05","close":63.6466},{"date":"2021-10-06","close":64.5632},{"date":"2021-10-07","close":65.0171},{"date":"2021-10-08","close":67.33},{"date":"2021-10-11","close":66.6447},{"date":"2021-10-12","close":67.6041},{"date":"2021-10-13","close":66.936},{"date":"2021-10-14","close":67.8183},{"date":"2021-10-15","close":67.3814},{"date":"2021-10-18","close":66.9274},{"date":"2021-10-19","close":68.6578},{"date":"2021-10-20","close":69.4202},{"date":"2021-10-21","close":70.2425},{"date":"2021-10-22","close":69.3773},{"date":"2021-10-25","close":70.8336},{"date":"2021-10-26","close":70.1397},{"date":"2021-10-27","close":67.39},{"date":"2021-10-28","close":67.2101},{"date":"2021-10-29","close":66.2421},{"date":"2021-11-01","close":66.8332},{"date":"2021-11-02","close":64.9829},{"date":"2021-11-03","close":65.0},{"date":"2021-11-04","close":65.4026},{"date":"2021-11-05","close":66.7475},{"date":"2021-11-08","close":66.6276},{"date":"2021-11-09","close":67.0302},{"date":"2021-11-10","close":65.8395},{"date":"2021-11-11","close":66.1479},{"date":"2021-11-12","close":65.5997},{"date":"2021-11-15","close":66.2592},{"date":"2021-11-16","close":66.7646},{"date":"2021-11-17","close":63.7196},{"date":"2021-11-18","close":63.2946},{"date":"2021-11-19","close":59.9199},{"date":"2021-11-22","close":61.2906},{"date":"2021-11-23","close":62.9389},{"date":"2021-11-24","close":63.2859},{"date":"2021-11-26","close":59.0003},{"date":"2021-11-29","close":59.1391},{"date":"2021-11-30","close":58.0721},{"date":"2021-12-01","close":58.393},{"date":"2021-12-02","close":61.7417},{"date":"2021-12-03","close":60.4751},{"date":"2021-12-06","close":61.0824},{"date":"2021-12-07","close":62.1407},{"date":"2021-12-08","close":61.3513},{"date":"2021-12-09","close":60.9956},{"date":"2021-12-10","close":61.4641},{"date":"2021-12-13","close":59.1825},{"date":"2021-12-14","close":59.1565},{"date":"2021-12-15","close":59.1998},{"date":"2021-12-16","close":59.6423},{"date":"2021-12-17","close":59.5902},{"date":"2021-12-20","close":59.5902},{"date":"2021-12-21","close":61.8718},{"date":"2021-12-22","close":61.8544},{"date":"2021-12-23","close":62.2275},{"date":"2021-12-27","close":63.442},{"date":"2021-12-28","close":64.6305},{"date":"2021-12-29","close":64.7607},{"date":"2021-12-30","close":64.4397},{"date":"2021-12-31","close":65.1597},{"date":"2022-01-03","close":66.9208},{"date":"2022-01-04","close":68.1093},{"date":"2022-01-05","close":67.8404},{"date":"2022-01-06","close":69.5407},{"date":"2022-01-07","close":70.2695},{"date":"2022-01-10","close":70.2955},{"date":"2022-01-11","close":72.7419},{"date":"2022-01-12","close":73.193},{"date":"2022-01-13","close":72.3168},{"date":"2022-01-14","close":73.913},{"date":"2022-01-18","close":74.2947},{"date":"2022-01-19","close":73.0542},{"date":"2022-01-20","close":70.6251},{"date":"2022-01-21","close":68.786},{"date":"2022-01-24","close":68.1787},{"date":"2022-01-25","close":70.4083},{"date":"2022-01-26","close":70.5297},{"date":"2022-01-27","close":71.1196},{"date":"2022-01-28","close":70.6251},{"date":"2022-01-31","close":71.9785},{"date":"2022-02-01","close":75.0842},{"date":"2022-02-02","close":75.9968},{"date":"2022-02-03","close":74.663},{"date":"2022-02-04","close":76.0757},{"date":"2022-02-07","close":78.6467},{"date":"2022-02-08","close":77.6464},{"date":"2022-02-09","close":77.9535},{"date":"2022-02-10","close":78.8748},{"date":"2022-02-11","close":80.7263},{"date":"2022-02-14","close":78.7256},{"date":"2022-02-15","close":77.6815},{"date":"2022-02-16","close":77.2515},{"date":"2022-02-17","close":76.3741},{"date":"2022-02-18","close":76.0933},{"date":"2022-02-22","close":75.3211},{"date":"2022-02-23","close":75.7686},{"date":"2022-02-24","close":73.5662},{"date":"2022-02-25","close":74.47},{"date":"2022-02-28","close":73.2766},{"date":"2022-03-01","close":70.7495},{"date":"2022-03-02","close":73.3732},{"date":"2022-03-03","close":73.8733},{"date":"2022-03-04","close":75.444},{"date":"2022-03-07","close":73.7154},{"date":"2022-03-08","close":79.4452},{"date":"2022-03-09","close":76.4618},{"date":"2022-03-10","close":78.6028},{"date":"2022-03-11","close":80.4367},{"date":"2022-03-14","close":79.4539},{"date":"2022-03-15","close":74.0663},{"date":"2022-03-16","close":74.5314},{"date":"2022-03-17","close":78.1728},{"date":"2022-03-18","close":79.3487},{"date":"2022-03-21","close":82.7093},{"date":"2022-03-22","close":82.1214},{"date":"2022-03-23","close":83.8149},{"date":"2022-03-24","close":84.6222},{"date":"2022-03-25","close":85.3329},{"date":"2022-03-28","close":84.5608},{"date":"2022-03-29","close":84.8328},{"date":"2022-03-30","close":88.1847},{"date":"2022-03-31","close":89.0972},{"date":"2022-04-01","close":88.8603},{"date":"2022-04-04","close":88.3952},{"date":"2022-04-05","close":89.027},{"date":"2022-04-06","close":90.6416},{"date":"2022-04-07","close":90.6679},{"date":"2022-04-08","close":90.5714},{"date":"2022-04-11","close":88.5357},{"date":"2022-04-12","close":88.4391},{"date":"2022-04-13","close":91.2031},{"date":"2022-04-14","close":92.0104},{"date":"2022-04-18","close":96.8276},{"date":"2022-04-19","close":94.5375},{"date":"2022-04-20","close":94.827},{"date":"2022-04-21","close":92.0543},{"date":"2022-04-22","close":90.4222},{"date":"2022-04-25","close":88.5181},{"date":"2022-04-26","close":92.2561},{"date":"2022-04-27","close":96.0906},{"date":"2022-04-28","close":101.3729},{"date":"2022-04-29","close":97.8192},{"date":"2022-05-02","close":102.3118},{"date":"2022-05-03","close":106.5236},{"date":"2022-05-04","close":112.5166},{"date":"2022-05-05","close":110.4107},{"date":"2022-05-06","close":113.3502},{"date":"2022-05-09","close":103.9351},{"date":"2022-05-10","close":106.1463},{"date":"2022-05-11","close":106.5266},{"date":"2022-05-12","close":106.5178},{"date":"2022-05-13","close":110.3128},{"date":"2022-05-16","close":113.0375},{"date":"2022-05-17","close":113.2852},{"date":"2022-05-18","close":110.2951},{"date":"2022-05-19","close":109.9236},{"date":"2022-05-20","close":108.7913},{"date":"2022-05-23","close":109.6582},{"date":"2022-05-24","close":109.8794},{"date":"2022-05-25","close":112.6482},{"date":"2022-05-26","close":113.3383},{"date":"2022-05-27","close":116.6025},{"date":"2022-05-31","close":114.6475},{"date":"2022-06-01","close":117.2572},{"date":"2022-06-02","close":118.2037},{"date":"2022-06-03","close":119.796},{"date":"2022-06-06","close":122.6887},{"date":"2022-06-07","close":128.3415},{"date":"2022-06-08","close":127.1827},{"date":"2022-06-09","close":126.8642},{"date":"2022-06-10","close":124.2988},{"date":"2022-06-13","close":116.4256},{"date":"2022-06-14","close":118.3187},{"date":"2022-06-15","close":113.4975},{"date":"2022-06-16","close":105.0405},{"date":"2022-06-17","close":99.4673},{"date":"2022-06-21","close":103.0324},{"date":"2022-06-22","close":100.0777},{"date":"2022-06-23","close":92.4699},{"date":"2022-06-24","close":91.9392},{"date":"2022-06-27","close":99.2904},{"date":"2022-06-28","close":102.8378},{"date":"2022-06-29","close":96.2915},{"date":"2022-06-30","close":94.018},{"date":"2022-07-01","close":95.5219},{"date":"2022-07-05","close":91.6384},{"date":"2022-07-06","close":89.9753},{"date":"2022-07-07","close":94.0711},{"date":"2022-07-08","close":94.6815},{"date":"2022-07-11","close":95.3538},{"date":"2022-07-12","close":92.7619},{"date":"2022-07-13","close":90.5769},{"date":"2022-07-14","close":89.1526},{"date":"2022-07-15","close":92.523},{"date":"2022-07-18","close":94.0446},{"date":"2022-07-19","close":96.1942},{"date":"2022-07-20","close":96.6719},{"date":"2022-07-21","close":92.1338},{"date":"2022-07-22","close":92.0188},{"date":"2022-07-25","close":96.7073},{"date":"2022-07-26","close":95.2123},{"date":"2022-07-27","close":98.6358},{"date":"2022-07-28","close":96.8754},{"date":"2022-07-29","close":97.99},{"date":"2022-08-01","close":97.8838},{"date":"2022-08-02","close":99.9539},{"date":"2022-08-03","close":96.2059},{"date":"2022-08-04","close":93.1005},{"date":"2022-08-05","close":93.6895},{"date":"2022-08-08","close":94.9388},{"date":"2022-08-09","close":98.7581},{"date":"2022-08-10","close":99.7308},{"date":"2022-08-11","close":101.81},{"date":"2022-08-12","close":102.7916},{"date":"2022-08-15","close":99.9003},{"date":"2022-08-16","close":101.114},{"date":"2022-08-17","close":105.076},{"date":"2022-08-18","close":106.0041},{"date":"2022-08-19","close":105.79},{"date":"2022-08-22","close":106.3075},{"date":"2022-08-23","close":108.9668},{"date":"2022-08-24","close":108.9757},{"date":"2022-08-25","close":110.0822},{"date":"2022-08-26","close":108.7615},{"date":"2022-08-29","close":110.1358},{"date":"2022-08-30","close":105.3259},{"date":"2022-08-31","close":104.5139},{"date":"2022-09-01","close":98.7313},{"date":"2022-09-02","close":101.569},{"date":"2022-09-06","close":100.641},{"date":"2022-09-07","close":100.4982},{"date":"2022-09-08","close":99.8825},{"date":"2022-09-09","close":101.1229},{"date":"2022-09-12","close":101.9528},{"date":"2022-09-13","close":99.3471},{"date":"2022-09-14","close":97.7943},{"date":"2022-09-15","close":93.8412},{"date":"2022-09-16","close":93.2165},{"date":"2022-09-19","close":93.4039},{"date":"2022-09-20","close":95.8579},{"date":"2022-09-21","close":94.1713},{"date":"2022-09-22","close":96.0096},{"date":"2022-09-23","close":89.7452},{"date":"2022-09-26","close":87.3537},{"date":"2022-09-27","close":90.2806},{"date":"2022-09-28","close":97.0894},{"date":"2022-09-29","close":95.6973},{"date":"2022-09-30","close":95.3493},{"date":"2022-10-03","close":100.2216},{"date":"2022-10-04","close":104.9244},{"date":"2022-10-05","close":105.3795},{"date":"2022-10-06","close":106.3878},{"date":"2022-10-07","close":101.5333},{"date":"2022-10-10","close":98.9277},{"date":"2022-10-11","close":97.8836},{"date":"2022-10-12","close":102.8005},{"date":"2022-10-13","close":107.8513},{"date":"2022-10-14","close":101.8368},{"date":"2022-10-17","close":103.0682},{"date":"2022-10-18","close":105.0314},{"date":"2022-10-19","close":110.6176},{"date":"2022-10-20","close":111.046},{"date":"2022-10-21","close":113.9908},{"date":"2022-10-24","close":115.3115},{"date":"2022-10-25","close":113.152},{"date":"2022-10-26","close":113.0984},{"date":"2022-10-27","close":114.4637},{"date":"2022-10-28","close":112.4202},{"date":"2022-10-31","close":112.0365},{"date":"2022-11-01","close":116.0075},{"date":"2022-11-02","close":112.2864},{"date":"2022-11-03","close":115.7488},{"date":"2022-11-04","close":114.8653},{"date":"2022-11-07","close":117.5959},{"date":"2022-11-08","close":118.0154},{"date":"2022-11-09","close":114.2228},{"date":"2022-11-10","close":118.1938},{"date":"2022-11-11","close":119.5413},{"date":"2022-11-14","close":122.0756},{"date":"2022-11-15","close":125.5648},{"date":"2022-11-16","close":121.7905},{"date":"2022-11-17","close":123.9293},{"date":"2022-11-18","close":123.6686},{"date":"2022-11-21","close":122.177},{"date":"2022-11-22","close":127.5867},{"date":"2022-11-23","close":125.0975},{"date":"2022-11-25","close":124.3696},{"date":"2022-11-28","close":121.1705},{"date":"2022-11-29","close":121.494},{"date":"2022-11-30","close":120.0742},{"date":"2022-12-01","close":118.6454},{"date":"2022-12-02","close":114.1882},{"date":"2022-12-05","close":108.6976},{"date":"2022-12-06","close":106.8105},{"date":"2022-12-07","close":108.0056},{"date":"2022-12-08","close":105.0492},{"date":"2022-12-09","close":103.0273},{"date":"2022-12-12","close":108.428},{"date":"2022-12-13","close":108.3112},{"date":"2022-12-14","close":107.5923},{"date":"2022-12-15","close":107.763},{"date":"2022-12-16","close":107.2688},{"date":"2022-12-19","close":107.5743},{"date":"2022-12-20","close":109.5243},{"date":"2022-12-21","close":110.2432},{"date":"2022-12-22","close":107.4934},{"date":"2022-12-23","close":111.7619},{"date":"2022-12-27","close":113.5951},{"date":"2022-12-28","close":112.6425},{"date":"2022-12-29","close":113.5142},{"date":"2022-12-30","close":113.9995},{"date":"2023-01-03","close":107.8709},{"date":"2023-01-04","close":107.4934},{"date":"2023-01-05","close":113.7568},{"date":"2023-01-06","close":114.6285},{"date":"2023-01-09","close":115.5451},{"date":"2023-01-10","close":118.6274},{"date":"2023-01-11","close":120.0562},{"date":"2023-01-12","close":121.6018},{"date":"2023-01-13","close":122.3297},{"date":"2023-01-17","close":123.6597},{"date":"2023-01-18","close":121.7816},{"date":"2023-01-19","close":124.4325},{"date":"2023-01-20","close":128.2606},{"date":"2023-01-23","close":128.5751},{"date":"2023-01-24","close":130.3275},{"date":"2023-01-25","close":128.8178},{"date":"2023-01-26","close":134.7577},{"date":"2023-01-27","close":128.692},{"date":"2023-01-30","close":125.9781},{"date":"2023-01-31","close":125.8343},{"date":"2023-02-01","close":122.4196},{"date":"2023-02-02","close":119.562},{"date":"2023-02-03","close":118.3758},{"date":"2023-02-06","close":115.1048},{"date":"2023-02-07","close":120.883},{"date":"2023-02-08","close":120.5235},{"date":"2023-02-09","close":119.1756},{"date":"2023-02-10","close":126.4634},{"date":"2023-02-13","close":126.5449},{"date":"2023-02-14","close":126.4453},{"date":"2023-02-15","close":123.4401},{"date":"2023-02-16","close":121.2676},{"date":"2023-02-17","close":117.321},{"date":"2023-02-21","close":119.6654},{"date":"2023-02-22","close":118.2987},{"date":"2023-02-23","close":119.8736},{"date":"2023-02-24","close":120.1633},{"date":"2023-02-27","close":122.2452},{"date":"2023-02-28","close":119.24},{"date":"2023-03-01","close":126.0832},{"date":"2023-03-02","close":126.0289},{"date":"2023-03-03","close":127.785},{"date":"2023-03-06","close":126.4453},{"date":"2023-03-07","close":123.9741},{"date":"2023-03-08","close":120.1814},{"date":"2023-03-09","close":119.7379},{"date":"2023-03-10","close":119.6293},{"date":"2023-03-13","close":115.9632},{"date":"2023-03-14","close":119.1404},{"date":"2023-03-15","close":112.5416},{"date":"2023-03-16","close":115.1124},{"date":"2023-03-17","close":114.3882},{"date":"2023-03-20","close":116.6874},{"date":"2023-03-21","close":119.6564},{"date":"2023-03-22","close":119.2762},{"date":"2023-03-23","close":118.018},{"date":"2023-03-24","close":117.0042},{"date":"2023-03-27","close":119.3758},{"date":"2023-03-28","close":123.1233},{"date":"2023-03-29","close":123.9651},{"date":"2023-03-30","close":124.0285},{"date":"2023-03-31","close":126.3638},{"date":"2023-04-03","close":125.3953},{"date":"2023-04-04","close":115.3477},{"date":"2023-04-05","close":122.2814},{"date":"2023-04-06","close":120.0185},{"date":"2023-04-10","close":122.2905},{"date":"2023-04-11","close":123.7478},{"date":"2023-04-12","close":121.0413},{"date":"2023-04-13","close":120.5073},{"date":"2023-04-14","close":119.3577},{"date":"2023-04-17","close":116.1352},{"date":"2023-04-18","close":115.0581},{"date":"2023-04-19","close":112.605},{"date":"2023-04-20","close":111.2925},{"date":"2023-04-21","close":108.2873},{"date":"2023-04-24","close":108.6222},{"date":"2023-04-25","close":106.6761},{"date":"2023-04-26","close":105.5808},{"date":"2023-04-27","close":103.7704},{"date":"2023-04-28","close":103.7976},{"date":"2023-05-01","close":104.4674},{"date":"2023-05-02","close":100.2764},{"date":"2023-05-03","close":96.9091},{"date":"2023-05-04","close":94.4198},{"date":"2023-05-05","close":96.891},{"date":"2023-05-08","close":97.1988},{"date":"2023-05-09","close":98.122},{"date":"2023-05-10","close":100.4846},{"date":"2023-05-11","close":100.1678},{"date":"2023-05-12","close":100.041},{"date":"2023-05-15","close":102.2044},{"date":"2023-05-16","close":99.2445},{"date":"2023-05-17","close":101.4712},{"date":"2023-05-18","close":100.9734},{"date":"2023-05-19","close":100.7199},{"date":"2023-05-22","close":103.0404},{"date":"2023-05-23","close":102.7754},{"date":"2023-05-24","close":104.8675},{"date":"2023-05-25","close":103.3967},{"date":"2023-05-26","close":103.9813},{"date":"2023-05-30","close":102.0081},{"date":"2023-05-31","close":97.7874},{"date":"2023-06-01","close":96.7734},{"date":"2023-06-02","close":99.8246},{"date":"2023-06-05","close":98.1072},{"date":"2023-06-06","close":99.8246},{"date":"2023-06-07","close":103.7073},{"date":"2023-06-08","close":102.7206},{"date":"2023-06-09","close":103.5885},{"date":"2023-06-12","close":103.3053},{"date":"2023-06-13","close":103.3053},{"date":"2023-06-14","close":102.1634},{"date":"2023-06-15","close":104.1732},{"date":"2023-06-16","close":104.3376},{"date":"2023-06-20","close":101.3686},{"date":"2023-06-21","close":101.9715},{"date":"2023-06-22","close":100.8478},{"date":"2023-06-23","close":101.6792},{"date":"2023-06-26","close":103.2231},{"date":"2023-06-27","close":105.3791},{"date":"2023-06-28","close":105.6897},{"date":"2023-06-29","close":106.5302},{"date":"2023-06-30","close":107.1605},{"date":"2023-07-03","close":107.2793},{"date":"2023-07-05","close":106.6581},{"date":"2023-07-06","close":103.6525},{"date":"2023-07-07","close":104.9497},{"date":"2023-07-10","close":102.8759},{"date":"2023-07-11","close":105.9272},{"date":"2023-07-12","close":105.0959},{"date":"2023-07-13","close":105.5253},{"date":"2023-07-14","close":103.6707},{"date":"2023-07-17","close":103.8808},{"date":"2023-07-18","close":105.443},{"date":"2023-07-19","close":107.8183},{"date":"2023-07-20","close":110.294},{"date":"2023-07-21","close":112.3587},{"date":"2023-07-24","close":114.8436},{"date":"2023-07-25","close":113.7747},{"date":"2023-07-26","close":115.2729},{"date":"2023-07-27","close":114.6243},{"date":"2023-07-28","close":117.9131},{"date":"2023-07-31","close":117.767},{"date":"2023-08-01","close":117.6391},{"date":"2023-08-02","close":116.313},{"date":"2023-08-03","close":115.6592},{"date":"2023-08-04","close":116.8471},{"date":"2023-08-07","close":119.0572},{"date":"2023-08-08","close":120.9449},{"date":"2023-08-09","close":123.3483},{"date":"2023-08-10","close":124.1863},{"date":"2023-08-11","close":128.0539},{"date":"2023-08-14","close":125.6965},{"date":"2023-08-15","close":120.7608},{"date":"2023-08-16","close":120.5766},{"date":"2023-08-17","close":121.5711},{"date":"2023-08-18","close":123.0076},{"date":"2023-08-21","close":120.7792},{"date":"2023-08-22","close":120.5305},{"date":"2023-08-23","close":119.1308},{"date":"2023-08-24","close":119.2137},{"date":"2023-08-25","close":122.584},{"date":"2023-08-28","close":121.1843},{"date":"2023-08-29","close":120.991},{"date":"2023-08-30","close":121.0462},{"date":"2023-08-31","close":119.6189},{"date":"2023-09-01","close":123.0076},{"date":"2023-09-05","close":122.584},{"date":"2023-09-06","close":123.422},{"date":"2023-09-07","close":125.4663},{"date":"2023-09-08","close":130.8165},{"date":"2023-09-11","close":132.3635},{"date":"2023-09-12","close":134.6841},{"date":"2023-09-13","close":133.9658},{"date":"2023-09-14","close":134.3986},{"date":"2023-09-15","close":132.3082},{"date":"2023-09-18","close":134.7025},{"date":"2023-09-19","close":131.369},{"date":"2023-09-20","close":131.6544},{"date":"2023-09-21","close":134.7209},{"date":"2023-09-22","close":133.7724},{"date":"2023-09-25","close":134.9419},{"date":"2023-09-26","close":130.3745},{"date":"2023-09-27","close":132.5569},{"date":"2023-09-28","close":135.5312},{"date":"2023-09-29","close":130.4942},{"date":"2023-10-02","close":127.1607},{"date":"2023-10-03","close":123.0076},{"date":"2023-10-04","close":118.4862},{"date":"2023-10-05","close":117.3904},{"date":"2023-10-06","close":116.5156},{"date":"2023-10-09","close":116.9024},{"date":"2023-10-10","close":119.9044},{"date":"2023-10-11","close":119.3426},{"date":"2023-10-12","close":116.2394},{"date":"2023-10-13","close":116.0736},{"date":"2023-10-16","close":118.9743},{"date":"2023-10-17","close":120.374},{"date":"2023-10-18","close":123.422},{"date":"2023-10-19","close":121.9394},{"date":"2023-10-20","close":120.7976},{"date":"2023-10-23","close":120.3832},{"date":"2023-10-24","close":118.6059},{"date":"2023-10-25","close":116.8195},{"date":"2023-10-26","close":115.4382},{"date":"2023-10-27","close":113.7807},{"date":"2023-10-30","close":114.4069},{"date":"2023-10-31","close":116.9484},{"date":"2023-11-01","close":117.6206},{"date":"2023-11-02","close":118.7533},{"date":"2023-11-03","close":116.4235},{"date":"2023-11-06","close":115.8618},{"date":"2023-11-07","close":113.3111},{"date":"2023-11-08","close":111.9574},{"date":"2023-11-09","close":110.4288},{"date":"2023-11-10","close":112.9611},{"date":"2023-11-13","close":114.4345},{"date":"2023-11-14","close":116.1012},{"date":"2023-11-15","close":116.6722},{"date":"2023-11-16","close":113.1816},{"date":"2023-11-17","close":115.2147},{"date":"2023-11-20","close":115.7903},{"date":"2023-11-21","close":114.342},{"date":"2023-11-22","close":116.3751},{"date":"2023-11-24","close":116.0038},{"date":"2023-11-27","close":116.6072},{"date":"2023-11-28","close":116.2637},{"date":"2023-11-29","close":115.1868},{"date":"2023-11-30","close":116.3751},{"date":"2023-12-01","close":117.322},{"date":"2023-12-04","close":117.3962},{"date":"2023-12-05","close":116.6443},{"date":"2023-12-06","close":113.9336},{"date":"2023-12-07","close":113.3209},{"date":"2023-12-08","close":113.9429},{"date":"2023-12-11","close":114.6298},{"date":"2023-12-12","close":112.2347},{"date":"2023-12-13","close":115.8552},{"date":"2023-12-14","close":119.9213},{"date":"2023-12-15","close":119.355},{"date":"2023-12-18","close":122.4649},{"date":"2023-12-19","close":124.0245},{"date":"2023-12-20","close":123.0405},{"date":"2023-12-21","close":122.4649},{"date":"2023-12-22","close":122.7249},{"date":"2023-12-26","close":123.6439},{"date":"2023-12-27","close":122.3721},{"date":"2023-12-28","close":120.7661},{"date":"2023-12-29","close":120.6825},{"date":"2024-01-02","close":121.2952},{"date":"2024-01-03","close":124.1545},{"date":"2024-01-04","close":120.9703},{"date":"2024-01-05","close":119.7542},{"date":"2024-01-08","close":120.0049},{"date":"2024-01-09","close":118.0554},{"date":"2024-01-10","close":115.8274},{"date":"2024-01-11","close":118.8259},{"date":"2024-01-12","close":122.075},{"date":"2024-01-16","close":120.0327},{"date":"2024-01-17","close":117.257},{"date":"2024-01-18","close":116.9321},{"date":"2024-01-19","close":118.9744},{"date":"2024-01-22","close":119.8656},{"date":"2024-01-23","close":119.8563},{"date":"2024-01-24","close":120.8218},{"date":"2024-01-25","close":124.8229},{"date":"2024-01-26","close":128.0256},{"date":"2024-01-29","close":128.4619},{"date":"2024-01-30","close":131.7204},{"date":"2024-01-31","close":129.9244},{"date":"2024-02-01","close":129.3538},{"date":"2024-02-02","close":128.9423},{"date":"2024-02-05","close":131.3368},{"date":"2024-02-06","close":128.9235},{"date":"2024-02-07","close":132.0571},{"date":"2024-02-08","close":132.637},{"date":"2024-02-09","close":133.8156},{"date":"2024-02-12","close":133.3198},{"date":"2024-02-13","close":132.4219},{"date":"2024-02-14","close":131.9261},{"date":"2024-02-15","close":132.8147},{"date":"2024-02-16","close":130.523},{"date":"2024-02-20","close":126.3045},{"date":"2024-02-21","close":128.2875},{"date":"2024-02-22","close":130.7476},{"date":"2024-02-23","close":132.4312},{"date":"2024-02-26","close":135.7144},{"date":"2024-02-27","close":133.7408},{"date":"2024-02-28","close":130.2144},{"date":"2024-02-29","close":132.319},{"date":"2024-03-01","close":134.0214},{"date":"2024-03-04","close":135.3496},{"date":"2024-03-05","close":134.9848},{"date":"2024-03-06","close":135.1064},{"date":"2024-03-07","close":139.3998},{"date":"2024-03-08","close":139.8675},{"date":"2024-03-11","close":140.8122},{"date":"2024-03-12","close":140.99},{"date":"2024-03-13","close":148.3795},{"date":"2024-03-14","close":149.0903},{"date":"2024-03-15","close":153.1219},{"date":"2024-03-18","close":155.5445},{"date":"2024-03-19","close":156.5734},{"date":"2024-03-20","close":158.6125},{"date":"2024-03-21","close":159.9314},{"date":"2024-03-22","close":158.678},{"date":"2024-03-25","close":157.6023},{"date":"2024-03-26","close":156.4425},{"date":"2024-03-27","close":156.9663},{"date":"2024-03-28","close":159.6602},{"date":"2024-04-01","close":161.4842},{"date":"2024-04-02","close":165.7682},{"date":"2024-04-03","close":168.7146},{"date":"2024-04-04","close":168.9391},{"date":"2024-04-05","close":171.5395},{"date":"2024-04-08","close":169.201},{"date":"2024-04-09","close":164.8703},{"date":"2024-04-10","close":164.3464},{"date":"2024-04-11","close":165.5998},{"date":"2024-04-12","close":162.326},{"date":"2024-04-15","close":159.6415},{"date":"2024-04-16","close":158.07},{"date":"2024-04-17","close":156.4705},{"date":"2024-04-18","close":151.9901},{"date":"2024-04-19","close":153.2996},{"date":"2024-04-22","close":155.1797},{"date":"2024-04-23","close":156.7137},{"date":"2024-04-24","close":156.2086},{"date":"2024-04-25","close":156.3302},{"date":"2024-04-26","close":155.0862},{"date":"2024-04-29","close":156.6856},{"date":"2024-04-30","close":149.5393},{"date":"2024-05-01","close":145.6014},{"date":"2024-05-02","close":147.1728},{"date":"2024-05-03","close":146.7052},{"date":"2024-05-06","close":147.9773},{"date":"2024-05-07","close":146.5461},{"date":"2024-05-08","close":146.9203},{"date":"2024-05-09","close":148.604},{"date":"2024-05-10","close":146.041},{"date":"2024-05-13","close":145.8539},{"date":"2024-05-14","close":145.8539},{"date":"2024-05-15","close":147.5189},{"date":"2024-05-16","close":148.2579},{"date":"2024-05-17","close":155.3293},{"date":"2024-05-20","close":153.1967},{"date":"2024-05-21","close":151.8965},{"date":"2024-05-22","close":151.5317},{"date":"2024-05-23","close":152.0555},{"date":"2024-05-24","close":151.9246},{"date":"2024-05-28","close":153.0003},{"date":"2024-05-29","close":145.6294},{"date":"2024-05-30","close":142.1258},{"date":"2024-05-31","close":148.0029},{"date":"2024-06-03","close":144.989},{"date":"2024-06-04","close":146.3453},{"date":"2024-06-05","close":145.0832},{"date":"2024-06-06","close":146.7126},{"date":"2024-06-07","close":145.4505},{"date":"2024-06-10","close":145.6012},{"date":"2024-06-11","close":144.6687},{"date":"2024-06-12","close":139.7523},{"date":"2024-06-13","close":141.1086},{"date":"2024-06-14","close":141.344},{"date":"2024-06-17","close":142.3235},{"date":"2024-06-18","close":141.2216},{"date":"2024-06-20","close":143.6045},{"date":"2024-06-21","close":141.4759},{"date":"2024-06-24","close":141.9657},{"date":"2024-06-25","close":144.8477},{"date":"2024-06-26","close":144.6499},{"date":"2024-06-27","close":145.0832},{"date":"2024-06-28","close":147.645},{"date":"2024-07-01","close":148.7941},{"date":"2024-07-02","close":148.7752},{"date":"2024-07-03","close":149.2838},{"date":"2024-07-05","close":143.8965},{"date":"2024-07-08","close":139.3567},{"date":"2024-07-09","close":137.7932},{"date":"2024-07-10","close":136.4746},{"date":"2024-07-11","close":138.1134},{"date":"2024-07-12","close":139.319},{"date":"2024-07-15","close":140.1008},{"date":"2024-07-16","close":140.1761},{"date":"2024-07-17","close":141.3252},{"date":"2024-07-18","close":139.1872},{"date":"2024-07-19","close":139.7052},{"date":"2024-07-22","close":140.3551},{"date":"2024-07-23","close":138.3301},{"date":"2024-07-24","close":140.1667},{"date":"2024-07-25","close":147.8711},{"date":"2024-07-26","close":149.8678},{"date":"2024-07-29","close":148.2949},{"date":"2024-07-30","close":153.9743},{"date":"2024-07-31","close":152.3166},{"date":"2024-08-01","close":148.3345},{"date":"2024-08-02","close":140.8538},{"date":"2024-08-05","close":139.9815},{"date":"2024-08-06","close":141.1287},{"date":"2024-08-07","close":140.5788},{"date":"2024-08-08","close":143.7455},{"date":"2024-08-09","close":143.2431},{"date":"2024-08-12","close":143.6318},{"date":"2024-08-13","close":139.8867},{"date":"2024-08-14","close":140.1521},{"date":"2024-08-15","close":141.5554},{"date":"2024-08-16","close":142.0484},{"date":"2024-08-19","close":140.5314},{"date":"2024-08-20","close":133.9324},{"date":"2024-08-21","close":136.407},{"date":"2024-08-22","close":135.9899},{"date":"2024-08-23","close":138.3033},{"date":"2024-08-26","close":135.6675},{"date":"2024-08-27","close":133.6196},{"date":"2024-08-28","close":133.7333},{"date":"2024-08-29","close":134.4539},{"date":"2024-08-30","close":139.1187},{"date":"2024-09-03","close":134.0367},{"date":"2024-09-04","close":132.387},{"date":"2024-09-05","close":128.4902},{"date":"2024-09-06","close":127.2292},{"date":"2024-09-09","close":127.2007},{"date":"2024-09-10","close":129.0306},{"date":"2024-09-11","close":126.0061},{"date":"2024-09-12","close":127.1628},{"date":"2024-09-13","close":127.2955},{"date":"2024-09-16","close":126.812},{"date":"2024-09-17","close":128.7557},{"date":"2024-09-18","close":129.571},{"date":"2024-09-19","close":131.4958},{"date":"2024-09-20","close":127.4852},{"date":"2024-09-23","close":128.1678},{"date":"2024-09-24","close":125.9303},{"date":"2024-09-25","close":125.9208},{"date":"2024-09-26","close":129.5331},{"date":"2024-09-27","close":128.9169},{"date":"2024-09-30","close":128.0256},{"date":"2024-10-01","close":130.339},{"date":"2024-10-02","close":128.6419},{"date":"2024-10-03","close":136.5587},{"date":"2024-10-04","close":135.0323},{"date":"2024-10-07","close":136.5113},{"date":"2024-10-08","close":129.2676},{"date":"2024-10-09","close":132.131},{"date":"2024-10-10","close":135.3072},{"date":"2024-10-11","close":134.9564},{"date":"2024-10-14","close":133.8471},{"date":"2024-10-15","close":127.6653},{"date":"2024-10-16","close":128.4902},{"date":"2024-10-17","close":129.5616},{"date":"2024-10-18","close":129.9314},{"date":"2024-10-21","close":128.4712},{"date":"2024-10-22","close":128.6703},{"date":"2024-10-23","close":125.9966},{"date":"2024-10-24","close":124.546},{"date":"2024-10-25","close":125.532},{"date":"2024-10-28","close":125.3993},{"date":"2024-10-29","close":121.2465},{"date":"2024-10-30","close":122.0524},{"date":"2024-10-31","close":123.029},{"date":"2024-11-01","close":121.5689},{"date":"2024-11-04","close":123.2091},{"date":"2024-11-05","close":125.2097},{"date":"2024-11-06","close":131.5147},{"date":"2024-11-07","close":129.0496},{"date":"2024-11-08","close":129.5995},{"date":"2024-11-11","close":130.8605},{"date":"2024-11-12","close":129.9124},{"date":"2024-11-13","close":132.3206},{"date":"2024-11-14","close":132.7568},{"date":"2024-11-15","close":132.8895},{"date":"2024-11-18","close":136.5398},{"date":"2024-11-19","close":134.6435},{"date":"2024-11-20","close":134.8919},{"date":"2024-11-21","close":134.8059},{"date":"2024-11-22","close":134.6149},{"date":"2024-11-25","close":133.5736},{"date":"2024-11-26","close":133.5545},{"date":"2024-11-27","close":132.3698},{"date":"2024-11-29","close":132.8666},{"date":"2024-12-02","close":133.8793},{"date":"2024-12-03","close":131.3286},{"date":"2024-12-04","close":128.0805},{"date":"2024-12-05","close":127.106},{"date":"2024-12-06","close":125.6444},{"date":"2024-12-09","close":128.539},{"date":"2024-12-10","close":126.4086},{"date":"2024-12-11","close":127.3353},{"date":"2024-12-12","close":123.8866},{"date":"2024-12-13","close":123.3707},{"date":"2024-12-16","close":119.4825},{"date":"2024-12-17","close":119.3106},{"date":"2024-12-18","close":116.3013},{"date":"2024-12-19","close":113.6168},{"date":"2024-12-20","close":113.292},{"date":"2024-12-23","close":113.3493},{"date":"2024-12-24","close":113.5308},{"date":"2024-12-26","close":114.3333},{"date":"2024-12-27","close":114.2378},{"date":"2024-12-30","close":114.2473},{"date":"2024-12-31","close":117.1133},{"date":"2025-01-02","close":117.6483},{"date":"2025-01-03","close":118.7087},{"date":"2025-01-06","close":116.6643},{"date":"2025-01-07","close":118.4508},{"date":"2025-01-08","close":119.5972},{"date":"2025-01-10","close":121.4696},{"date":"2025-01-13","close":127.3926},{"date":"2025-01-14","close":128.0709},{"date":"2025-01-15","close":131.7489},{"date":"2025-01-16","close":133.1437},{"date":"2025-01-17","close":134.7486},{"date":"2025-01-21","close":133.2965},{"date":"2025-01-22","close":129.0453},{"date":"2025-01-23","close":134.4238},{"date":"2025-01-24","close":133.392},{"date":"2025-01-27","close":134.997},{"date":"2025-01-28","close":131.9591},{"date":"2025-01-29","close":133.2487},{"date":"2025-01-30","close":130.4268},{"date":"2025-01-31","close":128.096},{"date":"2025-02-03","close":131.1588},{"date":"2025-02-04","close":137.7177},{"date":"2025-02-05","close":135.358},{"date":"2025-02-06","close":129.3385},{"date":"2025-02-07","close":128.1731},{"date":"2025-02-10","close":131.7655},{"date":"2025-02-11","close":131.8426},{"date":"2025-02-12","close":126.0831},{"date":"2025-02-13","close":126.1601},{"date":"2025-02-14","close":130.3208},{"date":"2025-02-18","close":133.0947},{"date":"2025-02-19","close":132.093},{"date":"2025-02-20","close":134.0096},{"date":"2025-02-21","close":129.7719},{"date":"2025-02-24","close":130.0801},{"date":"2025-02-25","close":128.7317},{"date":"2025-02-26","close":125.3607},{"date":"2025-02-27","close":124.8503},{"date":"2025-02-28","close":125.9097},{"date":"2025-03-03","close":123.6656},{"date":"2025-03-04","close":122.9048},{"date":"2025-03-05","close":117.2705},{"date":"2025-03-06","close":121.3541},{"date":"2025-03-07","close":122.1728},{"date":"2025-03-10","close":122.1246},{"date":"2025-03-11","close":118.4936},{"date":"2025-03-12","close":120.5644},{"date":"2025-03-13","close":121.1615},{"date":"2025-03-14","close":124.3783},{"date":"2025-03-17","close":128.0479},{"date":"2025-03-18","close":127.1618},{"date":"2025-03-19","close":128.905},{"date":"2025-03-20","close":129.8586},{"date":"2025-03-21","close":126.661},{"date":"2025-03-24","close":127.0847},{"date":"2025-03-25","close":127.1329},{"date":"2025-03-26","close":129.56},{"date":"2025-03-27","close":128.3175},{"date":"2025-03-28","close":126.6321},{"date":"2025-03-31","close":127.2003},{"date":"2025-04-01","close":128.8087},{"date":"2025-04-02","close":128.6931},{"date":"2025-04-03","close":110.0759},{"date":"2025-04-04","close":100.8299},{"date":"2025-04-07","close":102.7369},{"date":"2025-04-08","close":101.3018},{"date":"2025-04-09","close":111.6265},{"date":"2025-04-10","close":104.9906},{"date":"2025-04-11","close":106.6183},{"date":"2025-04-14","close":106.2619},{"date":"2025-04-15","close":103.5844},{"date":"2025-04-16","close":103.1799},{"date":"2025-04-17","close":106.0019},{"date":"2025-04-21","close":104.8268},{"date":"2025-04-22","close":108.3134},{"date":"2025-04-23","close":110.2782},{"date":"2025-04-24","close":109.1802},{"date":"2025-04-25","close":109.6714},{"date":"2025-04-28","close":110.5189},{"date":"2025-04-29","close":111.2605},{"date":"2025-04-30","close":111.8095},{"date":"2025-05-01","close":110.6441},{"date":"2025-05-02","close":114.5448},{"date":"2025-05-05","close":114.9397},{"date":"2025-05-06","close":112.686},{"date":"2025-05-07","close":112.6378},{"date":"2025-05-08","close":117.2416},{"date":"2025-05-09","close":118.3973},{"date":"2025-05-12","close":125.6786},{"date":"2025-05-13","close":130.1282},{"date":"2025-05-14","close":129.3673},{"date":"2025-05-15","close":130.3786},{"date":"2025-05-16","close":130.735},{"date":"2025-05-19","close":129.377},{"date":"2025-05-20","close":128.4154},{"date":"2025-05-21","close":124.132},{"date":"2025-05-22","close":125.0256},{"date":"2025-05-23","close":124.8604},{"date":"2025-05-27","close":126.9585},{"date":"2025-05-28","close":123.2869},{"date":"2025-05-29","close":125.4529},{"date":"2025-05-30","close":125.2684},{"date":"2025-06-02","close":124.6176},{"date":"2025-06-03","close":127.1915},{"date":"2025-06-04","close":122.9081},{"date":"2025-06-05","close":123.2384},{"date":"2025-06-06","close":124.6662},{"date":"2025-06-09","close":124.5788},{"date":"2025-06-10","close":128.1434},{"date":"2025-06-11","close":130.2123},{"date":"2025-06-12","close":129.6684},{"date":"2025-06-13","close":130.2609},{"date":"2025-06-16","close":133.8061},{"date":"2025-06-17","close":137.701},{"date":"2025-06-18","close":135.4185},{"date":"2025-06-20","close":137.0503},{"date":"2025-06-23","close":133.1262},{"date":"2025-06-24","close":131.9509},{"date":"2025-06-25","close":131.8247},{"date":"2025-06-26","close":133.0388},{"date":"2025-06-27","close":130.8242},{"date":"2025-06-30","close":130.562},{"date":"2025-07-01","close":134.0489},{"date":"2025-07-02","close":137.9827},{"date":"2025-07-03","close":140.4304},{"date":"2025-07-07","close":139.6145},{"date":"2025-07-08","close":144.403},{"date":"2025-07-09","close":144.7915},{"date":"2025-07-10","close":150.3667},{"date":"2025-07-11","close":148.6572},{"date":"2025-07-14","close":144.5972},{"date":"2025-07-15","close":144.5293},{"date":"2025-07-16","close":139.0803},{"date":"2025-07-17","close":140.5178},{"date":"2025-07-18","close":141.9553},{"date":"2025-07-21","close":142.0816},{"date":"2025-07-22","close":140.9451},{"date":"2025-07-23","close":143.3054},{"date":"2025-07-24","close":136.3121},{"date":"2025-07-25","close":137.8953},{"date":"2025-07-28","close":140.5955},{"date":"2025-07-29","close":140.4885},{"date":"2025-07-30","close":135.2856},{"date":"2025-07-31","close":134.3829},{"date":"2025-08-01","close":130.3409},{"date":"2025-08-04","close":132.1613},{"date":"2025-08-05","close":133.9131},{"date":"2025-08-06","close":130.6149},{"date":"2025-08-07","close":129.7635},{"date":"2025-08-08","close":130.4486},{"date":"2025-08-11","close":128.961},{"date":"2025-08-12","close":130.5366},{"date":"2025-08-13","close":133.2476},{"date":"2025-08-14","close":132.9246},{"date":"2025-08-15","close":133.8837},{"date":"2025-08-18","close":133.8935},{"date":"2025-08-19","close":134.9896},{"date":"2025-08-20","close":137.5146},{"date":"2025-08-21","close":137.2993},{"date":"2025-08-22","close":142.271},{"date":"2025-08-25","close":143.9739},{"date":"2025-08-26","close":143.8174},{"date":"2025-08-27","close":147.5559},{"date":"2025-08-28","close":147.9376},{"date":"2025-08-29","close":148.7695},{"date":"2025-09-02","close":150.9911},{"date":"2025-09-03","close":152.0676},{"date":"2025-09-04","close":152.0774},{"date":"2025-09-05","close":153.428},{"date":"2025-09-08","close":154.0054},{"date":"2025-09-09","close":158.3801},{"date":"2025-09-10","close":155.1211},{"date":"2025-09-11","close":154.2305},{"date":"2025-09-12","close":153.3791},{"date":"2025-09-15","close":154.211},{"date":"2025-09-16","close":159.1729},{"date":"2025-09-17","close":160.1809},{"date":"2025-09-18","close":160.3571},{"date":"2025-09-19","close":159.1533},{"date":"2025-09-22","close":162.8919},{"date":"2025-09-23","close":166.7577},{"date":"2025-09-24","close":167.1883},{"date":"2025-09-25","close":170.7018},{"date":"2025-09-26","close":171.886},{"date":"2025-09-29","close":168.4704},{"date":"2025-09-30","close":166.6304},{"date":"2025-10-01","close":164.0957},{"date":"2025-10-02","close":161.189},{"date":"2025-10-03","close":156.9806},{"date":"2025-10-06","close":159.9363},{"date":"2025-10-07","close":159.6916},{"date":"2025-10-08","close":158.9771},{"date":"2025-10-09","close":158.5563},{"date":"2025-10-10","close":154.6514},{"date":"2025-10-13","close":157.9691},{"date":"2025-10-14","close":158.7325},{"date":"2025-10-15","close":157.5483},{"date":"2025-10-16","close":153.0561},{"date":"2025-10-17","close":154.4067},{"date":"2025-10-20","close":156.7555},{"date":"2025-10-21","close":154.3284},{"date":"2025-10-22","close":158.4193},{"date":"2025-10-23","close":169.4393},{"date":"2025-10-24","close":167.4036},{"date":"2025-10-27","close":170.6333},{"date":"2025-10-28","close":165.7301},{"date":"2025-10-29","close":167.0219},{"date":"2025-10-30","close":166.4739},{"date":"2025-10-31","close":165.9454},{"date":"2025-11-03","close":167.9419},{"date":"2025-11-04","close":165.505},{"date":"2025-11-05","close":166.513},{"date":"2025-11-06","close":172.2579},{"date":"2025-11-07","close":171.8762},{"date":"2025-11-10","close":175.3603},{"date":"2025-11-11","close":177.0045},{"date":"2025-11-12","close":173.7552},{"date":"2025-11-13","close":172.0328},{"date":"2025-11-14","close":177.8853},{"date":"2025-11-17","close":174.5969},{"date":"2025-11-18","close":181.4771},{"date":"2025-11-19","close":176.4858},{"date":"2025-11-20","close":168.2844},{"date":"2025-11-21","close":170.8754},{"date":"2025-11-24","close":171.7817},{"date":"2025-11-25","close":171.5157},{"date":"2025-11-26","close":171.8802},{"date":"2025-11-28","close":174.1362},{"date":"2025-12-01","close":177.8601},{"date":"2025-12-02","close":175.88},{"date":"2025-12-03","close":174.4219},{"date":"2025-12-04","close":172.3531},{"date":"2025-12-05","close":171.5551},{"date":"2025-12-08","close":170.9837},{"date":"2025-12-09","close":172.7176},{"date":"2025-12-10","close":173.3875},{"date":"2025-12-11","close":169.3582},{"date":"2025-12-12","close":165.8018},{"date":"2025-12-15","close":165.4078},{"date":"2025-12-16","close":160.4032},{"date":"2025-12-17","close":160.4918},{"date":"2025-12-18","close":159.5362},{"date":"2025-12-19","close":160.2948},{"date":"2025-12-22","close":161.1223},{"date":"2025-12-23","close":162.3242},{"date":"2025-12-24","close":162.0287},{"date":"2025-12-26","close":161.5755},{"date":"2025-12-29","close":163.201},{"date":"2025-12-30","close":162.4129},{"date":"2025-12-31","close":160.3736},{"date":"2026-01-02","close":162.8562},{"date":"2026-01-05","close":177.8897},{"date":"2026-01-06","close":175.6238},{"date":"2026-01-07","close":181.1309},{"date":"2026-01-08","close":188.4801},{"date":"2026-01-09","close":182.5298},{"date":"2026-01-12","close":176.9538},{"date":"2026-01-13","close":179.0423},{"date":"2026-01-14","close":183.7415},{"date":"2026-01-15","close":181.8402},{"date":"2026-01-16","close":180.7368},{"date":"2026-01-20","close":181.9879},{"date":"2026-01-21","close":185.3966},{"date":"2026-01-22","close":184.1159},{"date":"2026-01-23","close":184.3129},{"date":"2026-01-26","close":180.5595},{"date":"2026-01-27","close":180.195},{"date":"2026-01-28","close":181.2885},{"date":"2026-01-29","close":179.7812},{"date":"2026-01-30","close":178.7369},{"date":"2026-02-02","close":177.5449},{"date":"2026-02-03","close":189.416},{"date":"2026-02-04","close":194.4797},{"date":"2026-02-05","close":192.4404},{"date":"2026-02-06","close":200.9057},{"date":"2026-02-09","close":199.6171},{"date":"2026-02-10","close":197.7535},{"date":"2026-02-11","close":202.1348},{"date":"2026-02-12","close":195.1862},{"date":"2026-02-13","close":198.4177},{"date":"2026-02-17","close":195.6124},{"date":"2026-02-18","close":197.7139},{"date":"2026-02-19","close":197.4958},{"date":"2026-02-20","close":199.0025},{"date":"2026-02-23","close":195.662},{"date":"2026-02-24","close":197.585},{"date":"2026-02-25","close":197.8923},{"date":"2026-02-26","close":202.006},{"date":"2026-02-27","close":202.8485},{"date":"2026-03-02","close":213.0286},{"date":"2026-03-03","close":215.8041},{"date":"2026-03-04","close":223.625},{"date":"2026-03-05","close":226.0338},{"date":"2026-03-06","close":222.6635},{"date":"2026-03-09","close":214.0595},{"date":"2026-03-10","close":215.1202},{"date":"2026-03-11","close":229.0273},{"date":"2026-03-12","close":233.7457},{"date":"2026-03-13","close":228.5714},{"date":"2026-03-16","close":230.534},{"date":"2026-03-17","close":233.8943},{"date":"2026-03-18","close":236.3725},{"date":"2026-03-19","close":239.9509},{"date":"2026-03-20","close":237.7602},{"date":"2026-03-23","close":235.3118},{"date":"2026-03-24","close":239.6337},{"date":"2026-03-25","close":232.4868},{"date":"2026-03-26","close":245.9677},{"date":"2026-03-27","close":252.0936},{"date":"2026-03-30","close":248.0791},{"date":"2026-03-31","close":244.917},{"date":"2026-04-01","close":239.3462},{"date":"2026-04-02","close":241.9532},{"date":"2026-04-06","close":243.4301},{"date":"2026-04-07","close":249.2884},{"date":"2026-04-08","close":237.5421},{"date":"2026-04-09","close":233.0419},{"date":"2026-04-10","close":236.7293},{"date":"2026-04-13","close":239.9608},{"date":"2026-04-14","close":233.5177},{"date":"2026-04-15","close":232.9427},{"date":"2026-04-16","close":239.6237},{"date":"2026-04-17","close":221.6921},{"date":"2026-04-20","close":224.2991},{"date":"2026-04-21","close":231.3468},{"date":"2026-04-22","close":232.3084},{"date":"2026-04-23","close":231.783},{"date":"2026-04-24","close":233.7853},{"date":"2026-04-27","close":236.1643},{"date":"2026-04-28","close":238.1666},{"date":"2026-04-29","close":249.1001},{"date":"2026-04-30","close":250.3688},{"date":"2026-05-01","close":244.7088},{"date":"2026-05-04","close":249.4272},{"date":"2026-05-05","close":251.2312},{"date":"2026-05-06","close":234.618},{"date":"2026-05-07","close":234.2809},{"date":"2026-05-08","close":238.9497},{"date":"2026-05-11","close":245.9578},{"date":"2026-05-12","close":244.9566},{"date":"2026-05-13","close":241.9631},{"date":"2026-05-14","close":242.6272},{"date":"2026-05-15","close":248.545},{"date":"2026-05-18","close":256.2568},{"date":"2026-05-19","close":260.321},{"date":"2026-05-20","close":251.5484},{"date":"2026-05-21","close":240.1689},{"date":"2026-05-22","close":246.0165},{"date":"2026-05-26","close":240.5276},{"date":"2026-05-27","close":239.4218},{"date":"2026-05-28","close":243.9146},{"date":"2026-05-29","close":243.8847},{"date":"2026-06-01","close":251.5553},{"date":"2026-06-02","close":257.2733},{"date":"2026-06-03","close":260.4511},{"date":"2026-06-04","close":257.8611},{"date":"2026-06-05","close":254.8427},{"date":"2026-06-08","close":257.4028},{"date":"2026-06-09","close":252.8104},{"date":"2026-06-10","close":257.0044},{"date":"2026-06-11","close":254.6235},{"date":"2026-06-12","close":257.6818},{"date":"2026-06-15","close":246.2157},{"date":"2026-06-16","close":243.1973},{"date":"2026-06-17","close":238.854},{"date":"2026-06-18","close":235.3972},{"date":"2026-06-22","close":242.8487},{"date":"2026-06-23","close":242.749},{"date":"2026-06-24","close":241.5038},{"date":"2026-06-25","close":254.0856},{"date":"2026-06-26","close":258.3791},{"date":"2026-06-29","close":265.3025},{"date":"2026-06-30","close":259.445},{"date":"2026-07-01","close":268.4106},{"date":"2026-07-02","close":266.737},{"date":"2026-07-06","close":269.2873},{"date":"2026-07-07","close":265.2029},{"date":"2026-07-08","close":281.7993},{"date":"2026-07-09","close":280.1755},{"date":"2026-07-10","close":279.6176},{"date":"2026-07-13","close":294.66},{"date":"2026-07-14","close":300.2784},{"date":"2026-07-15","close":291.5419},{"date":"2026-07-16","close":299.1129},{"date":"2026-07-17","close":308.467},{"date":"2026-07-20","close":312.113},{"date":"2026-07-21","close":313.5973},{"date":"2026-07-22","close":309.7321},{"date":"2026-07-23","close":304.0938},{"date":"2026-07-24","close":301.3443},{"date":"2026-07-27","close":303.765},{"date":"2026-07-28","close":297.7381},{"date":"2026-07-29","close":300.1688},{"date":"2026-07-30","close":310.5191},{"date":"2026-07-31","close":312.9},{"date":"2026-08-03","close":307.54},{"date":"2026-08-04","close":308.73},{"date":"2026-08-05","close":302.39},{"date":"2026-08-06","close":302.99},{"date":"2026-08-07","close":298.31},{"date":"2026-08-10","close":314.95},{"date":"2026-08-11","close":323.92},{"date":"2026-08-12","close":330.21},{"date":"2026-08-13","close":342.92},{"date":"2026-08-14","close":341.67},{"date":"2026-08-17","close":347.19},{"date":"2026-08-18","close":350.05},{"date":"2026-08-19","close":346.26},{"date":"2026-08-20","close":341.51},{"date":"2026-08-21","close":348.86},{"date":"2026-08-24","close":346.0},{"date":"2026-08-25","close":340.41},{"date":"2026-08-26","close":348.03},{"date":"2026-08-27","close":346.59},{"date":"2026-08-28","close":352.36},{"date":"2026-08-31","close":358.92},{"date":"2026-09-01","close":361.99},{"date":"2026-09-02","close":366.09},{"date":"2026-09-03","close":370.69},{"date":"2026-09-04","close":370.72},{"date":"2026-09-08","close":382.85},{"date":"2026-09-09","close":388.95},{"date":"2026-09-10","close":385.43},{"date":"2026-09-11","close":390.42},{"date":"2026-09-14","close":382.95},{"date":"2026-09-15","close":397.04},{"date":"2026-09-16","close":403.28},{"date":"2026-09-17","close":412.53},{"date":"2026-09-18","close":413.28},{"date":"2026-09-21","close":393.27},{"date":"2026-09-22","close":377.14},{"date":"2026-09-23","close":375.84},{"date":"2026-09-24","close":382.86},{"date":"2026-09-25","close":387.18},{"date":"2026-09-28","close":389.57},{"date":"2026-09-29","close":387.72},{"date":"2026-09-30","close":387.61},{"date":"2026-10-01","close":408.46},{"date":"2026-10-02","close":406.3},{"date":"2026-10-05","close":419.33},{"date":"2026-10-06","close":419.22},{"date":"2026-10-07","close":424.1},{"date":"2026-10-08","close":443.8},{"date":"2026-10-09","close":433.75},{"date":"2026-10-12","close":436.0},{"date":"2026-10-13","close":456.46},{"date":"2026-10-14","close":459.78},{"date":"2026-10-15","close":444.06},{"date":"2026-10-16","close":444.71},{"date":"2026-10-19","close":433.31},{"date":"2026-10-20","close":433.42},{"date":"2026-10-21","close":436.75},{"date":"2026-10-22","close":426.05}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":426.28,"low_30d":364.96,"support":374.62,"high_30d":461.5198,"change_1d":-2.4,"change_7d":-4.2,"change_30d":9.1,"resistance":451.86,"position_in_range":64.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.99,"per":7.71,"quarter":"2024-Q2"},{"pbr":0.86,"per":10.8,"quarter":"2024-Q3"},{"pbr":0.81,"per":13.58,"quarter":"2024-Q4"},{"pbr":0.92,"per":23.11,"quarter":"2025-Q1"},{"pbr":0.92,"per":26.38,"quarter":"2025-Q2"},{"pbr":1.19,"per":22.31,"quarter":"2025-Q3"},{"pbr":1.15,"per":15.06,"quarter":"2025-Q4"},{"pbr":1.74,"per":17.52,"quarter":"2026-Q1"},{"pbr":1.76,"per":10.7,"quarter":"2026-Q2"},{"pbr":5.3,"per":17.59,"quarter":"현재"}],"timeline":[{"close":147.645,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":128.0256,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":117.1133,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":127.2003,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":130.562,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":166.6304,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":160.3736,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":244.917,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":259.445,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.15,"pbr_5y_low":0.81,"per_5y_avg":16.35,"per_5y_low":7.71,"current_pbr":5.3,"current_per":17.59,"pbr_5y_high":1.76,"per_5y_high":26.38,"pbr_5y_median":0.99,"per_5y_median":15.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas Refining & Marketing"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +13.2%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 17.58x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 14.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":14.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":27.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.45,"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":true,"unit":"","value":0.42,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":19.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.43,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.99,"per":7.71,"close":147.645,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.86,"per":10.8,"close":128.0256,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.81,"per":13.58,"close":117.1133,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.92,"per":23.11,"close":127.2003,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.92,"per":26.38,"close":130.562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.19,"per":22.31,"close":166.6304,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":15.06,"close":160.3736,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.74,"per":17.52,"close":244.917,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.76,"per":10.7,"close":259.445,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.6배"},{"label":"PBR","value":"5.3배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"14.9%"}],"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":12.54,"pbr":3.03,"per":19.64,"roa":0.05752903515147766,"roe":0.14879404823807046,"revenue":36649000000.0,"market_cap":72388272000.0,"net_income":3720000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1950394280880788,"total_assets":64663000000.0,"total_equity":25001000000.0,"profit_margin":0.10150345166307402,"dividend_yield":1.91,"fiscal_quarter":"Q2","operating_income":5196000000.0,"operating_margin":0.14177740183906792},{"eps":4.22,"pbr":null,"per":null,"roa":0.020324418267838176,"roe":0.05291160452450775,"revenue":32381000000.0,"market_cap":null,"net_income":1263000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08894104567493283,"total_assets":62142000000.0,"total_equity":23870000000.0,"profit_margin":0.039004354405361166,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1731000000.0,"operating_margin":0.05345727432753775},{"eps":3.82,"pbr":null,"per":null,"roa":0.019555770159343313,"roe":0.04779768177028451,"revenue":31730000000.0,"market_cap":null,"net_income":1134000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10280491648282383,"total_assets":57988000000.0,"total_equity":23725000000.0,"profit_margin":0.03573904821935077,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1575000000.0,"operating_margin":0.04963756697132052},{"eps":3.66,"pbr":null,"per":null,"roa":0.01868122494242088,"roe":0.0460974993685274,"revenue":32168000000.0,"market_cap":null,"net_income":1095000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05508579955235016,"total_assets":58615000000.0,"total_equity":23754000000.0,"profit_margin":0.034040039791096745,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1509000000.0,"operating_margin":0.04690997264362099},{"eps":2.28,"pbr":null,"per":null,"roa":0.012013527838069759,"roe":0.02965362571642163,"revenue":29889000000.0,"market_cap":null,"net_income":714000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.040851149252233265,"total_assets":59433000000.0,"total_equity":24078000000.0,"profit_margin":0.023888387032018468,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":997000000.0,"operating_margin":0.033356753320619624},{"eps":0.89,"pbr":null,"per":null,"roa":-0.01005458201666188,"roe":-0.025329927628778205,"revenue":30258000000.0,"market_cap":null,"net_income":-595000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.016392359045541673,"total_assets":59177000000.0,"total_equity":23490000000.0,"profit_margin":-0.019664221032454226,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-900000000.0,"operating_margin":-0.0297441998810232},{"eps":0.64,"pbr":null,"per":null,"roa":0.004672197928270954,"roe":0.011463772845953003,"revenue":30756000000.0,"market_cap":null,"net_income":281000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.020093640265314086,"total_assets":60143000000.0,"total_equity":24512000000.0,"profit_margin":0.00913642866432566,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":348000000.0,"operating_margin":0.01131486539211861},{"eps":1.14,"pbr":null,"per":null,"roa":0.0060282865754695105,"roe":0.01441412901437453,"revenue":32876000000.0,"market_cap":null,"net_income":364000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.022630490327290424,"total_assets":60382000000.0,"total_equity":25253000000.0,"profit_margin":0.011071906557975422,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":507000000.0,"operating_margin":0.01542158413432291},{"eps":2.8341725649257463,"pbr":null,"per":null,"roa":0.013833215436610861,"roe":0.03458711629917856,"revenue":34490000000.0,"market_cap":null,"net_income":880000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.041374311394607136,"total_assets":63615000000.0,"total_equity":25443000000.0,"profit_margin":0.02551464192519571,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1221000000.0,"operating_margin":0.03540156567120905},{"eps":4.009710049241539,"pbr":null,"per":null,"roa":0.019896442611947455,"roe":0.047779867214184285,"revenue":31759000000.0,"market_cap":null,"net_income":1245000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06206114802103341,"total_assets":62574000000.0,"total_equity":26057000000.0,"profit_margin":0.039201486192890204,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1679000000.0,"operating_margin":0.0528669038697692},{"eps":3.871222071637213,"pbr":null,"per":null,"roa":0.01906242070540472,"roe":0.04562362407955667,"revenue":35414000000.0,"market_cap":null,"net_income":1202000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.05260631388716327,"total_assets":63056000000.0,"total_equity":26346000000.0,"profit_margin":0.033941379115604,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1553000000.0,"operating_margin":0.04385271361608403},{"eps":8.444545983221941,"pbr":null,"per":null,"roa":0.04150375939849624,"roe":0.1009432146294514,"revenue":38404000000.0,"market_cap":null,"net_income":2622000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09788042912196646,"total_assets":63175000000.0,"total_equity":25975000000.0,"profit_margin":0.06827413811061347,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3503000000.0,"operating_margin":0.09121445682741382}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":19.1597,"per":7.71,"date":"2024-06","close":147.65,"source":"reported"},{"eps":19.1597,"per":7.95,"date":"2024-07","close":152.32,"source":"reported"},{"eps":19.1597,"per":7.26,"date":"2024-08","close":139.12,"source":"reported"},{"eps":11.8551,"per":10.8,"date":"2024-09","close":128.03,"source":"reported"},{"eps":11.8551,"per":10.38,"date":"2024-10","close":123.03,"source":"reported"},{"eps":11.8551,"per":11.21,"date":"2024-11","close":132.87,"source":"reported"},{"eps":8.6239,"per":13.58,"date":"2024-12","close":117.11,"source":"reported"},{"eps":8.6239,"per":14.85,"date":"2025-01","close":128.1,"source":"reported"},{"eps":8.6239,"per":14.6,"date":"2025-02","close":125.91,"source":"reported"},{"eps":5.5042,"per":23.11,"date":"2025-03","close":127.2,"source":"reported"},{"eps":5.5042,"per":20.31,"date":"2025-04","close":111.81,"source":"reported"},{"eps":5.5042,"per":22.76,"date":"2025-05","close":125.27,"source":"reported"},{"eps":4.95,"per":26.38,"date":"2025-06","close":130.56,"source":"reported"},{"eps":4.95,"per":27.15,"date":"2025-07","close":134.38,"source":"reported"},{"eps":4.95,"per":30.05,"date":"2025-08","close":148.77,"source":"reported"},{"eps":7.47,"per":22.31,"date":"2025-09","close":166.63,"source":"reported"},{"eps":7.47,"per":22.21,"date":"2025-10","close":165.95,"source":"reported"},{"eps":7.47,"per":23.31,"date":"2025-11","close":174.14,"source":"reported"},{"eps":10.65,"per":15.06,"date":"2025-12","close":160.37,"source":"reported"},{"eps":10.65,"per":16.78,"date":"2026-01","close":178.74,"source":"reported"},{"eps":10.65,"per":19.05,"date":"2026-02","close":202.85,"source":"reported"},{"eps":13.98,"per":17.52,"date":"2026-03","close":244.92,"source":"reported"},{"eps":13.98,"per":17.91,"date":"2026-04","close":250.37,"source":"reported"},{"eps":13.98,"per":17.45,"date":"2026-05","close":243.88,"source":"reported"},{"eps":24.24,"per":10.7,"date":"2026-06","close":259.44,"source":"reported"},{"eps":24.24,"per":12.91,"date":"2026-07","close":312.9,"source":"reported"},{"eps":24.24,"per":14.81,"date":"2026-08","close":358.92,"source":"reported"},{"eps":24.24,"per":15.99,"date":"2026-09","close":387.61,"source":"reported"},{"eps":24.24,"per":17.58,"date":"2026-10","close":426.05,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.95,"std":5.9,"count":29,"current":17.58,"lower_1sd":11.05,"upper_1sd":22.86},"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":"Valero Energy Corporation","phase":"above-fold","symbol_resolved":true}