{"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":"2026-10-23T10:04:29.998445+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":37.7,"direction":"higher_better","percentile":90},{"name":"영업이익 성장률","unit":"%","value":-12.0,"direction":"higher_better","percentile":23}],"summary":"매출 +37.7%","percentile":56},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":82.3,"direction":null,"percentile":82},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.4,"direction":"higher_better","percentile":76}],"summary":"RSI 82","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.6%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":170.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.4,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.1x, 순차입금비율 0.1x","percentile":80}},"signals":[],"summary":"ExxonMobil Holdings Corporation(XOM)은 Energy 섹터 US 시장 종목입니다, 시가총액 7387.12억. 현재가 $178.22, 전일 대비 +0.1%, 30일 +7.4%. PER 21.6배 / ROE 5.6%. 기술적 시그널: RSI 82(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.87,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.87%","value_pct":2.87},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":61.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 62%로 적정","percentile":71},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.87},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 38% 성장"],"portfolio":null,"technical":{"macd":4.400328694272304,"grade":"B","trend":"상승","atr_14":3.7698642857142852,"rsi_14":82.31014097316984,"sma_20":169.71800000000002,"sma_60":163.74633333333333,"comment":"상승 추세, RSI 82","analysis":"RSI(14) 82.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4.40)가 시그널선(3.56)을 상회합니다(골든크로스). 현재가가 SMA20(170)과 SMA60(164) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 156~183 (현재 위치 82%).","bb_lower":156.4069645782156,"bb_upper":183.02903542178444,"macd_signal":3.556622099778156},"change_pct":0.08,"chart_data":[{"date":"2024-10-23","open":113.25,"high":113.99,"low":112.71,"close":113.53,"volume":8320300,"rsi_14":17.21,"sma_20":116.08,"sma_60":113.59,"sma_120":110.48},{"date":"2024-10-24","open":113.28,"high":113.69,"low":112.46,"close":112.89,"volume":9905600,"rsi_14":36.23,"sma_20":115.74,"sma_60":113.86,"sma_120":110.52},{"date":"2024-10-25","open":113.47,"high":113.69,"low":112.64,"close":112.8,"volume":10714600,"rsi_14":27.06,"sma_20":115.34,"sma_60":114.12,"sma_120":110.56},{"date":"2024-10-28","open":110.25,"high":112.34,"low":110.23,"close":112.24,"volume":11844500,"rsi_14":24.38,"sma_20":114.85,"sma_60":114.32,"sma_120":110.59},{"date":"2024-10-29","open":111.94,"high":112.5,"low":110.51,"close":110.71,"volume":14731000,"rsi_14":16.79,"sma_20":114.55,"sma_60":114.42,"sma_120":110.62},{"date":"2024-10-30","open":111.07,"high":111.65,"low":109.96,"close":110.15,"volume":12303700,"rsi_14":13.39,"sma_20":114.17,"sma_60":114.48,"sma_120":110.62},{"date":"2024-10-31","open":110.59,"high":112.02,"low":110.15,"close":110.24,"volume":20512000,"rsi_14":2.2,"sma_20":113.83,"sma_60":114.51,"sma_120":110.63},{"date":"2024-11-01","open":113.21,"high":113.23,"low":108.41,"close":108.51,"volume":20939300,"rsi_14":1.64,"sma_20":113.59,"sma_60":114.5,"sma_120":110.62},{"date":"2024-11-04","open":109.57,"high":112.05,"low":109.44,"close":111.97,"volume":14965400,"rsi_14":44.22,"sma_20":113.21,"sma_60":114.54,"sma_120":110.63},{"date":"2024-11-05","open":112.41,"high":112.53,"low":111.4,"close":112.3,"volume":10436700,"rsi_14":46.96,"sma_20":113.04,"sma_60":114.6,"sma_120":110.64},{"date":"2024-11-06","open":114.36,"high":115.08,"low":112.62,"close":114.22,"volume":20807700,"rsi_14":60.31,"sma_20":113.11,"sma_60":114.8,"sma_120":110.67},{"date":"2024-11-07","open":114.51,"high":114.7,"low":112.91,"close":114.36,"volume":12184400,"rsi_14":72.22,"sma_20":113.26,"sma_60":115.07,"sma_120":110.69},{"date":"2024-11-08","open":114.2,"high":114.62,"low":112.96,"close":114.33,"volume":12836000,"rsi_14":77.08,"sma_20":113.41,"sma_60":115.23,"sma_120":110.72},{"date":"2024-11-11","open":114.22,"high":114.81,"low":113.35,"close":113.72,"volume":11969700,"rsi_14":71.18,"sma_20":113.56,"sma_60":115.34,"sma_120":110.75},{"date":"2024-11-12","open":114.35,"high":114.52,"low":113.13,"close":113.61,"volume":11972800,"rsi_14":88.57,"sma_20":113.86,"sma_60":115.35,"sma_120":110.8},{"date":"2024-11-13","open":113.82,"high":115.21,"low":112.15,"close":114.67,"volume":15127900,"rsi_14":82.06,"sma_20":114.09,"sma_60":115.35,"sma_120":110.87},{"date":"2024-11-14","open":115.79,"high":116.0,"low":114.52,"close":114.74,"volume":13041800,"rsi_14":80.91,"sma_20":114.54,"sma_60":115.33,"sma_120":110.94},{"date":"2024-11-15","open":114.59,"high":115.39,"low":113.38,"close":113.55,"volume":19051700,"rsi_14":39.6,"sma_20":115.03,"sma_60":115.24,"sma_120":110.99},{"date":"2024-11-18","open":114.01,"high":114.8,"low":113.52,"close":114.51,"volume":14239700,"rsi_14":51.74,"sma_20":115.41,"sma_60":115.11,"sma_120":111.06},{"date":"2024-11-19","open":113.97,"high":113.97,"low":112.5,"close":112.91,"volume":11584400,"rsi_14":37.29,"sma_20":115.57,"sma_60":115.0,"sma_120":111.11},{"date":"2024-11-20","open":113.42,"high":114.66,"low":112.92,"close":114.51,"volume":11360900,"rsi_14":56.0,"sma_20":115.62,"sma_60":114.95,"sma_120":111.15},{"date":"2024-11-21","open":115.24,"high":116.64,"low":114.47,"close":116.05,"volume":14675400,"rsi_14":65.21,"sma_20":115.72,"sma_60":114.94,"sma_120":111.22},{"date":"2024-11-22","open":115.94,"high":117.27,"low":115.77,"close":115.91,"volume":13323400,"rsi_14":58.79,"sma_20":115.88,"sma_60":114.92,"sma_120":111.31},{"date":"2024-11-25","open":115.57,"high":116.0,"low":113.84,"close":114.18,"volume":26580300,"rsi_14":67.91,"sma_20":116.87,"sma_60":115.12,"sma_120":111.42},{"date":"2024-11-26","open":113.76,"high":113.91,"low":112.16,"close":112.28,"volume":14827300,"rsi_14":51.08,"sma_20":117.1,"sma_60":115.28,"sma_120":111.5},{"date":"2024-11-27","open":112.39,"high":113.0,"low":111.76,"close":111.98,"volume":11079100,"rsi_14":43.92,"sma_20":117.17,"sma_60":115.41,"sma_120":111.59},{"date":"2024-11-29","open":111.77,"high":112.78,"low":111.31,"close":112.27,"volume":9426500,"rsi_14":49.97,"sma_20":116.82,"sma_60":115.72,"sma_120":111.68},{"date":"2024-12-02","open":112.35,"high":112.5,"low":111.18,"close":112.16,"volume":12687300,"rsi_14":50.58,"sma_20":116.59,"sma_60":116.26,"sma_120":111.77},{"date":"2024-12-03","open":112.99,"high":112.99,"low":111.6,"close":111.99,"volume":11756600,"rsi_14":49.15,"sma_20":116.56,"sma_60":116.45,"sma_120":111.87},{"date":"2024-12-04","open":111.83,"high":111.88,"low":108.37,"close":108.77,"volume":19520600,"rsi_14":34.17,"sma_20":116.19,"sma_60":116.36,"sma_120":111.96},{"date":"2024-12-05","open":109.18,"high":110.04,"low":108.56,"close":109.24,"volume":15751200,"rsi_14":34.86,"sma_20":115.14,"sma_60":116.1,"sma_120":112.05},{"date":"2024-12-06","open":109.01,"high":109.23,"low":108.02,"close":108.09,"volume":16171100,"rsi_14":33.32,"sma_20":114.16,"sma_60":115.84,"sma_120":112.14},{"date":"2024-12-09","open":109.11,"high":109.39,"low":107.31,"close":107.45,"volume":17412600,"rsi_14":37.52,"sma_20":112.9,"sma_60":115.52,"sma_120":112.22},{"date":"2024-12-10","open":108.11,"high":108.39,"low":106.36,"close":107.23,"volume":20990900,"rsi_14":36.22,"sma_20":112.31,"sma_60":114.97,"sma_120":112.27},{"date":"2024-12-11","open":106.6,"high":106.97,"low":105.75,"close":106.52,"volume":32392200,"rsi_14":37.0,"sma_20":111.68,"sma_60":114.27,"sma_120":112.33},{"date":"2024-12-12","open":106.21,"high":106.96,"low":105.43,"close":106.42,"volume":14543300,"rsi_14":37.97,"sma_20":111.12,"sma_60":113.67,"sma_120":112.36},{"date":"2024-12-13","open":106.5,"high":106.5,"low":104.93,"close":105.49,"volume":13106100,"rsi_14":36.68,"sma_20":110.72,"sma_60":113.08,"sma_120":112.38},{"date":"2024-12-16","open":104.88,"high":105.07,"low":102.94,"close":103.24,"volume":20256100,"rsi_14":34.19,"sma_20":110.05,"sma_60":112.34,"sma_120":112.38},{"date":"2024-12-17","open":102.07,"high":102.95,"low":101.64,"close":102.8,"volume":17554000,"rsi_14":33.52,"sma_20":108.97,"sma_60":111.4,"sma_120":112.37},{"date":"2024-12-18","open":102.38,"high":103.58,"low":101.18,"close":101.29,"volume":17114500,"rsi_14":32.59,"sma_20":107.76,"sma_60":110.48,"sma_120":112.34},{"date":"2024-12-19","open":102.21,"high":102.48,"low":100.13,"close":100.42,"volume":20565600,"rsi_14":34.7,"sma_20":106.36,"sma_60":109.68,"sma_120":112.31},{"date":"2024-12-20","open":100.36,"high":101.02,"low":99.78,"close":100.76,"volume":40141200,"rsi_14":35.91,"sma_20":105.38,"sma_60":108.79,"sma_120":112.29},{"date":"2024-12-23","open":100.23,"high":101.46,"low":99.86,"close":101.17,"volume":12285100,"rsi_14":39.7,"sma_20":104.74,"sma_60":108.05,"sma_120":112.27},{"date":"2024-12-24","open":101.38,"high":102.02,"low":100.6,"close":101.27,"volume":7807000,"rsi_14":41.96,"sma_20":104.63,"sma_60":107.4,"sma_120":112.26},{"date":"2024-12-26","open":101.38,"high":101.87,"low":100.83,"close":101.35,"volume":9652400,"rsi_14":41.35,"sma_20":104.85,"sma_60":106.79,"sma_120":112.26},{"date":"2024-12-27","open":101.17,"high":102.78,"low":100.67,"close":101.34,"volume":11943900,"rsi_14":40.38,"sma_20":105.06,"sma_60":106.26,"sma_120":112.27},{"date":"2024-12-30","open":101.17,"high":101.42,"low":100.42,"close":100.66,"volume":11080800,"rsi_14":38.74,"sma_20":105.1,"sma_60":105.73,"sma_120":112.27},{"date":"2024-12-31","open":101.05,"high":102.69,"low":100.68,"close":102.38,"volume":12387800,"rsi_14":53.07,"sma_20":105.25,"sma_60":105.41,"sma_120":112.27},{"date":"2025-01-02","open":103.06,"high":103.74,"low":101.72,"close":102.13,"volume":12685400,"rsi_14":39.45,"sma_20":105.31,"sma_60":105.21,"sma_120":112.27},{"date":"2025-01-03","open":102.79,"high":103.26,"low":102.28,"close":102.66,"volume":14237900,"rsi_14":50.97,"sma_20":106.26,"sma_60":105.3,"sma_120":112.25},{"date":"2025-01-06","open":103.02,"high":104.48,"low":102.33,"close":102.54,"volume":15623700,"rsi_14":51.45,"sma_20":106.11,"sma_60":105.52,"sma_120":112.23},{"date":"2025-01-07","open":103.68,"high":104.75,"low":103.06,"close":103.5,"volume":12625900,"rsi_14":53.08,"sma_20":106.89,"sma_60":105.8,"sma_120":112.21},{"date":"2025-01-08","open":102.13,"high":102.51,"low":100.9,"close":101.77,"volume":17858100,"rsi_14":47.48,"sma_20":106.67,"sma_60":105.86,"sma_120":112.16},{"date":"2025-01-10","open":103.46,"high":104.79,"low":100.68,"close":101.4,"volume":19304500,"rsi_14":43.62,"sma_20":106.3,"sma_60":105.88,"sma_120":112.13},{"date":"2025-01-13","open":101.96,"high":104.34,"low":101.96,"close":104.02,"volume":17073400,"rsi_14":59.13,"sma_20":106.56,"sma_60":106.16,"sma_120":112.13},{"date":"2025-01-14","open":103.54,"high":104.46,"low":102.63,"close":104.43,"volume":11191200,"rsi_14":62.9,"sma_20":107.21,"sma_60":106.48,"sma_120":112.15},{"date":"2025-01-15","open":104.74,"high":106.34,"low":104.19,"close":106.13,"volume":14521100,"rsi_14":58.26,"sma_20":108.64,"sma_60":107.04,"sma_120":112.17},{"date":"2025-01-16","open":105.83,"high":106.3,"low":105.22,"close":105.95,"volume":10366600,"rsi_14":55.64,"sma_20":109.52,"sma_60":107.41,"sma_120":112.17},{"date":"2025-01-17","open":105.67,"high":107.42,"low":105.47,"close":106.9,"volume":19298500,"rsi_14":52.7,"sma_20":110.33,"sma_60":107.91,"sma_120":112.17},{"date":"2025-01-21","open":106.64,"high":106.77,"low":105.77,"close":106.09,"volume":20416300,"rsi_14":50.48,"sma_20":110.5,"sma_60":108.27,"sma_120":112.18},{"date":"2025-01-22","open":105.83,"high":106.19,"low":104.12,"close":104.25,"volume":15718000,"rsi_14":42.43,"sma_20":109.95,"sma_60":108.44,"sma_120":112.16},{"date":"2025-01-23","open":104.99,"high":105.78,"low":104.32,"close":104.84,"volume":13726800,"rsi_14":46.09,"sma_20":109.4,"sma_60":108.58,"sma_120":112.14},{"date":"2025-01-24","open":104.92,"high":105.37,"low":103.18,"close":103.42,"volume":14235900,"rsi_14":47.34,"sma_20":108.49,"sma_60":108.75,"sma_120":112.12},{"date":"2025-01-27","open":103.75,"high":105.12,"low":103.16,"close":104.85,"volume":15926700,"rsi_14":63.43,"sma_20":108.81,"sma_60":109.12,"sma_120":112.12},{"date":"2025-01-28","open":105.08,"high":105.52,"low":102.59,"close":102.83,"volume":15862000,"rsi_14":32.18,"sma_20":108.22,"sma_60":109.09,"sma_120":112.11},{"date":"2025-01-29","open":102.51,"high":103.53,"low":102.28,"close":103.43,"volume":12345500,"rsi_14":36.77,"sma_20":107.65,"sma_60":108.97,"sma_120":112.11},{"date":"2025-01-30","open":103.97,"high":104.55,"low":103.46,"close":104.28,"volume":14346300,"rsi_14":48.18,"sma_20":107.62,"sma_60":108.85,"sma_120":112.11},{"date":"2025-01-31","open":105.22,"high":105.22,"low":100.98,"close":101.68,"volume":20376500,"rsi_14":37.79,"sma_20":107.19,"sma_60":108.62,"sma_120":112.07},{"date":"2025-02-03","open":101.49,"high":102.12,"low":100.24,"close":101.92,"volume":14623200,"rsi_14":37.02,"sma_20":106.94,"sma_60":108.16,"sma_120":112.02},{"date":"2025-02-04","open":101.56,"high":104.96,"low":101.39,"close":104.65,"volume":14835700,"rsi_14":40.61,"sma_20":106.64,"sma_60":107.71,"sma_120":112.0},{"date":"2025-02-05","open":104.45,"high":104.7,"low":103.84,"close":104.58,"volume":13364400,"rsi_14":60.92,"sma_20":107.6,"sma_60":107.62,"sma_120":111.98},{"date":"2025-02-06","open":105.43,"high":105.69,"low":102.78,"close":103.2,"volume":13411400,"rsi_14":43.08,"sma_20":107.49,"sma_60":107.59,"sma_120":111.94},{"date":"2025-02-07","open":103.53,"high":104.44,"low":103.09,"close":103.64,"volume":10051600,"rsi_14":46.98,"sma_20":108.0,"sma_60":107.47,"sma_120":111.9},{"date":"2025-02-10","open":104.7,"high":105.67,"low":104.58,"close":105.62,"volume":12142200,"rsi_14":59.75,"sma_20":108.31,"sma_60":107.55,"sma_120":111.88},{"date":"2025-02-11","open":106.22,"high":107.08,"low":105.47,"close":106.28,"volume":12713100,"rsi_14":60.71,"sma_20":109.13,"sma_60":107.91,"sma_120":111.87},{"date":"2025-02-12","open":105.68,"high":105.85,"low":102.92,"close":103.08,"volume":18244100,"rsi_14":39.06,"sma_20":108.93,"sma_60":107.9,"sma_120":111.85},{"date":"2025-02-13","open":102.89,"high":104.1,"low":102.29,"close":103.83,"volume":15460000,"rsi_14":35.21,"sma_20":108.63,"sma_60":107.8,"sma_120":111.84},{"date":"2025-02-14","open":104.21,"high":105.85,"low":103.8,"close":103.94,"volume":15733500,"rsi_14":54.16,"sma_20":107.42,"sma_60":107.87,"sma_120":111.83},{"date":"2025-02-18","open":104.31,"high":106.58,"low":104.02,"close":105.76,"volume":20060300,"rsi_14":60.38,"sma_20":107.81,"sma_60":108.2,"sma_120":111.82},{"date":"2025-02-19","open":106.36,"high":107.67,"low":105.69,"close":105.92,"volume":10964700,"rsi_14":60.57,"sma_20":108.54,"sma_60":108.27,"sma_120":111.79},{"date":"2025-02-20","open":106.18,"high":107.95,"low":105.58,"close":107.55,"volume":16325800,"rsi_14":59.26,"sma_20":109.67,"sma_60":108.51,"sma_120":111.79},{"date":"2025-02-21","open":106.9,"high":107.41,"low":106.17,"close":106.29,"volume":14710000,"rsi_14":51.69,"sma_20":110.02,"sma_60":108.76,"sma_120":111.78},{"date":"2025-02-24","open":106.52,"high":107.42,"low":105.94,"close":106.85,"volume":13153500,"rsi_14":47.11,"sma_20":110.32,"sma_60":109.03,"sma_120":111.77},{"date":"2025-02-25","open":106.88,"high":107.67,"low":104.56,"close":105.37,"volume":14497000,"rsi_14":34.77,"sma_20":110.15,"sma_60":109.03,"sma_120":111.74},{"date":"2025-02-26","open":105.38,"high":105.5,"low":104.21,"close":105.11,"volume":10446400,"rsi_14":36.99,"sma_20":109.55,"sma_60":108.92,"sma_120":111.73},{"date":"2025-02-27","open":105.64,"high":106.87,"low":104.94,"close":105.77,"volume":15293200,"rsi_14":51.85,"sma_20":109.05,"sma_60":109.03,"sma_120":111.74},{"date":"2025-02-28","open":105.73,"high":107.15,"low":105.0,"close":106.91,"volume":18821700,"rsi_14":59.36,"sma_20":109.37,"sma_60":109.35,"sma_120":111.77},{"date":"2025-03-03","open":107.26,"high":107.7,"low":102.28,"close":103.48,"volume":18706900,"rsi_14":43.73,"sma_20":109.17,"sma_60":109.43,"sma_120":111.77},{"date":"2025-03-04","open":102.13,"high":104.63,"low":101.73,"close":103.27,"volume":19394900,"rsi_14":26.03,"sma_20":108.6,"sma_60":109.26,"sma_120":111.75},{"date":"2025-03-05","open":101.63,"high":102.1,"low":99.55,"close":101.25,"volume":24822200,"rsi_14":19.9,"sma_20":107.75,"sma_60":108.96,"sma_120":111.74},{"date":"2025-03-06","open":101.24,"high":103.81,"low":100.21,"close":103.34,"volume":17150200,"rsi_14":49.41,"sma_20":106.17,"sma_60":108.49,"sma_120":111.76},{"date":"2025-03-07","open":104.1,"high":106.01,"low":104.0,"close":104.69,"volume":19625000,"rsi_14":44.4,"sma_20":105.87,"sma_60":108.1,"sma_120":111.79},{"date":"2025-03-10","open":104.94,"high":108.1,"low":104.75,"close":107.36,"volume":22749100,"rsi_14":77.34,"sma_20":108.2,"sma_60":108.01,"sma_120":111.83},{"date":"2025-03-11","open":107.47,"high":107.65,"low":104.47,"close":104.82,"volume":19904700,"rsi_14":44.77,"sma_20":108.24,"sma_60":108.0,"sma_120":111.84},{"date":"2025-03-12","open":104.72,"high":105.75,"low":104.11,"close":104.79,"volume":14051500,"rsi_14":40.4,"sma_20":108.8,"sma_60":107.95,"sma_120":111.84},{"date":"2025-03-13","open":104.03,"high":106.42,"low":103.35,"close":104.35,"volume":17767800,"rsi_14":32.97,"sma_20":108.88,"sma_60":107.9,"sma_120":111.83},{"date":"2025-03-14","open":104.61,"high":107.72,"low":104.01,"close":107.45,"volume":15890100,"rsi_14":64.57,"sma_20":108.94,"sma_60":107.83,"sma_120":111.84},{"date":"2025-03-17","open":107.36,"high":109.95,"low":107.29,"close":109.24,"volume":19908800,"rsi_14":84.11,"sma_20":110.32,"sma_60":108.43,"sma_120":111.87},{"date":"2025-03-18","open":109.56,"high":109.99,"low":108.1,"close":109.12,"volume":15998700,"rsi_14":58.34,"sma_20":111.75,"sma_60":109.03,"sma_120":111.88},{"date":"2025-03-19","open":109.66,"high":111.22,"low":109.31,"close":110.82,"volume":17315000,"rsi_14":57.77,"sma_20":113.12,"sma_60":110.02,"sma_120":111.91},{"date":"2025-03-20","open":110.16,"high":111.84,"low":109.67,"close":111.29,"volume":16230800,"rsi_14":61.16,"sma_20":113.94,"sma_60":110.84,"sma_120":111.96},{"date":"2025-03-21","open":110.91,"high":111.38,"low":109.81,"close":110.91,"volume":41102800,"rsi_14":50.37,"sma_20":114.48,"sma_60":111.48,"sma_120":112.02},{"date":"2025-03-24","open":111.08,"high":112.26,"low":110.99,"close":111.2,"volume":14207500,"rsi_14":49.6,"sma_20":114.77,"sma_60":111.88,"sma_120":112.07},{"date":"2025-03-25","open":111.8,"high":112.97,"low":111.35,"close":111.96,"volume":12081800,"rsi_14":54.8,"sma_20":115.03,"sma_60":112.62,"sma_120":112.1},{"date":"2025-03-26","open":113.0,"high":114.44,"low":113.0,"close":113.57,"volume":14110800,"rsi_14":62.22,"sma_20":115.81,"sma_60":113.52,"sma_120":112.13},{"date":"2025-03-27","open":113.41,"high":114.34,"low":112.6,"close":113.21,"volume":12740800,"rsi_14":55.73,"sma_20":116.46,"sma_60":114.44,"sma_120":112.15},{"date":"2025-03-28","open":113.41,"high":113.75,"low":112.58,"close":113.05,"volume":10233400,"rsi_14":47.95,"sma_20":116.88,"sma_60":115.01,"sma_120":112.15},{"date":"2025-03-31","open":113.11,"high":115.15,"low":113.11,"close":114.2,"volume":21652300,"rsi_14":54.47,"sma_20":117.24,"sma_60":115.53,"sma_120":112.15},{"date":"2025-04-01","open":114.48,"high":114.54,"low":113.24,"close":114.31,"volume":12425400,"rsi_14":55.73,"sma_20":117.55,"sma_60":116.06,"sma_120":112.14},{"date":"2025-04-02","open":113.69,"high":114.12,"low":112.98,"close":113.95,"volume":12614600,"rsi_14":49.0,"sma_20":117.81,"sma_60":116.38,"sma_120":112.15},{"date":"2025-04-03","open":109.83,"high":110.86,"low":107.77,"close":107.96,"volume":21204600,"rsi_14":28.62,"sma_20":117.39,"sma_60":116.33,"sma_120":112.12},{"date":"2025-04-04","open":105.5,"high":106.43,"low":99.7,"close":100.19,"volume":30841300,"rsi_14":20.72,"sma_20":115.13,"sma_60":115.86,"sma_120":112.0},{"date":"2025-04-07","open":96.4,"high":101.6,"low":94.55,"close":98.85,"volume":35068500,"rsi_14":19.29,"sma_20":110.7,"sma_60":114.73,"sma_120":111.88},{"date":"2025-04-08","open":101.27,"high":101.4,"low":95.08,"close":96.77,"volume":27147800,"rsi_14":21.8,"sma_20":105.89,"sma_60":113.4,"sma_120":111.73},{"date":"2025-04-09","open":95.42,"high":102.34,"low":94.23,"close":101.6,"volume":30063300,"rsi_14":45.88,"sma_20":102.36,"sma_60":111.89,"sma_120":111.65},{"date":"2025-04-10","open":99.59,"high":99.66,"low":93.91,"close":95.96,"volume":33999300,"rsi_14":36.55,"sma_20":102.1,"sma_60":110.56,"sma_120":111.52},{"date":"2025-04-11","open":96.31,"high":99.8,"low":94.86,"close":99.04,"volume":22884600,"rsi_14":48.83,"sma_20":101.3,"sma_60":108.84,"sma_120":111.42},{"date":"2025-04-14","open":100.86,"high":100.91,"low":98.64,"close":99.28,"volume":18020000,"rsi_14":34.72,"sma_20":101.9,"sma_60":107.38,"sma_120":111.33},{"date":"2025-04-15","open":99.52,"high":101.22,"low":98.91,"close":99.0,"volume":13164900,"rsi_14":51.77,"sma_20":101.42,"sma_60":105.83,"sma_120":111.23},{"date":"2025-04-16","open":99.82,"high":101.39,"low":99.58,"close":100.05,"volume":13607000,"rsi_14":43.2,"sma_20":102.13,"sma_60":104.28,"sma_120":111.13},{"date":"2025-04-17","open":100.53,"high":104.24,"low":100.31,"close":102.67,"volume":17916500,"rsi_14":53.2,"sma_20":102.73,"sma_60":102.99,"sma_120":111.07},{"date":"2025-04-21","open":101.41,"high":101.43,"low":99.98,"close":101.16,"volume":16926500,"rsi_14":55.68,"sma_20":104.4,"sma_60":102.63,"sma_120":110.99},{"date":"2025-04-22","open":101.92,"high":104.61,"low":101.92,"close":104.0,"volume":13147000,"rsi_14":56.79,"sma_20":105.73,"sma_60":103.16,"sma_120":110.94},{"date":"2025-04-23","open":104.49,"high":104.96,"low":102.24,"close":103.1,"volume":14235700,"rsi_14":60.49,"sma_20":106.14,"sma_60":103.81,"sma_120":110.89},{"date":"2025-04-24","open":103.68,"high":104.55,"low":102.71,"close":104.31,"volume":9849600,"rsi_14":51.47,"sma_20":106.96,"sma_60":104.09,"sma_120":110.86},{"date":"2025-04-25","open":103.84,"high":104.44,"low":103.15,"close":104.26,"volume":11245800,"rsi_14":55.75,"sma_20":107.33,"sma_60":104.95,"sma_120":110.83},{"date":"2025-04-28","open":104.43,"high":104.91,"low":103.4,"close":104.31,"volume":13890900,"rsi_14":50.0,"sma_20":107.61,"sma_60":105.5,"sma_120":110.81},{"date":"2025-04-29","open":103.46,"high":104.51,"low":103.25,"close":104.05,"volume":9483100,"rsi_14":49.11,"sma_20":107.66,"sma_60":105.99,"sma_120":110.79},{"date":"2025-04-30","open":103.15,"high":103.15,"low":100.01,"close":101.43,"volume":20379300,"rsi_14":39.63,"sma_20":106.78,"sma_60":106.24,"sma_120":110.73},{"date":"2025-05-01","open":100.92,"high":102.67,"low":100.81,"close":101.58,"volume":18610300,"rsi_14":51.4,"sma_20":106.51,"sma_60":106.44,"sma_120":110.66},{"date":"2025-05-02","open":103.44,"high":104.67,"low":100.4,"close":101.99,"volume":16581900,"rsi_14":28.82,"sma_20":105.67,"sma_60":106.38,"sma_120":110.58},{"date":"2025-05-05","open":100.49,"high":100.5,"low":98.97,"close":99.17,"volume":19624000,"rsi_14":37.15,"sma_20":104.76,"sma_60":106.35,"sma_120":110.47},{"date":"2025-05-06","open":99.76,"high":101.77,"low":99.37,"close":100.55,"volume":16303400,"rsi_14":44.98,"sma_20":104.11,"sma_60":106.06,"sma_120":110.38},{"date":"2025-05-07","open":100.82,"high":101.11,"low":99.93,"close":100.45,"volume":12332200,"rsi_14":32.82,"sma_20":103.65,"sma_60":105.72,"sma_120":110.29},{"date":"2025-05-08","open":101.15,"high":103.12,"low":101.15,"close":101.86,"volume":19196500,"rsi_14":62.07,"sma_20":103.41,"sma_60":105.45,"sma_120":110.22},{"date":"2025-05-09","open":102.88,"high":103.47,"low":102.15,"close":103.05,"volume":10992100,"rsi_14":48.82,"sma_20":104.02,"sma_60":105.22,"sma_120":110.14},{"date":"2025-05-12","open":105.89,"high":106.05,"low":104.02,"close":104.82,"volume":14244600,"rsi_14":68.17,"sma_20":106.36,"sma_60":105.16,"sma_120":110.08},{"date":"2025-05-13","open":104.98,"high":106.12,"low":104.69,"close":105.11,"volume":13350800,"rsi_14":61.25,"sma_20":107.51,"sma_60":105.27,"sma_120":110.04},{"date":"2025-05-14","open":104.53,"high":104.53,"low":103.64,"close":104.17,"volume":15494900,"rsi_14":47.25,"sma_20":107.99,"sma_60":105.56,"sma_120":109.97},{"date":"2025-05-15","open":103.2,"high":105.29,"low":102.7,"close":105.23,"volume":15004300,"rsi_14":45.83,"sma_20":108.1,"sma_60":105.87,"sma_120":109.92},{"date":"2025-05-16","open":105.29,"high":105.53,"low":104.13,"close":104.85,"volume":14042500,"rsi_14":48.19,"sma_20":107.84,"sma_60":106.09,"sma_120":109.86},{"date":"2025-05-19","open":104.25,"high":104.25,"low":102.45,"close":103.18,"volume":16802700,"rsi_14":39.19,"sma_20":107.24,"sma_60":106.44,"sma_120":109.77},{"date":"2025-05-20","open":103.1,"high":103.42,"low":101.54,"close":101.71,"volume":12429300,"rsi_14":34.96,"sma_20":106.17,"sma_60":106.5,"sma_120":109.66},{"date":"2025-05-21","open":101.3,"high":101.73,"low":100.44,"close":100.46,"volume":16716100,"rsi_14":27.08,"sma_20":105.5,"sma_60":106.5,"sma_120":109.53},{"date":"2025-05-22","open":99.88,"high":100.27,"low":98.74,"close":99.79,"volume":13417400,"rsi_14":29.11,"sma_20":104.43,"sma_60":106.4,"sma_120":109.4},{"date":"2025-05-23","open":99.43,"high":100.27,"low":98.92,"close":99.85,"volume":12061600,"rsi_14":33.11,"sma_20":103.3,"sma_60":106.1,"sma_120":109.28},{"date":"2025-05-27","open":100.29,"high":100.65,"low":99.72,"close":100.32,"volume":13043600,"rsi_14":39.36,"sma_20":102.68,"sma_60":105.69,"sma_120":109.16},{"date":"2025-05-28","open":101.07,"high":101.2,"low":98.65,"close":98.96,"volume":14292400,"rsi_14":36.66,"sma_20":102.5,"sma_60":105.13,"sma_120":109.03},{"date":"2025-05-29","open":99.12,"high":99.67,"low":98.61,"close":99.52,"volume":13825300,"rsi_14":38.58,"sma_20":102.24,"sma_60":104.46,"sma_120":108.9},{"date":"2025-05-30","open":99.0,"high":99.23,"low":98.06,"close":99.14,"volume":28645800,"rsi_14":35.29,"sma_20":102.12,"sma_60":103.89,"sma_120":108.8},{"date":"2025-06-02","open":100.55,"high":100.64,"low":99.06,"close":99.87,"volume":17290500,"rsi_14":44.54,"sma_20":101.82,"sma_60":103.29,"sma_120":108.7},{"date":"2025-06-03","open":99.72,"high":101.43,"low":99.05,"close":100.59,"volume":19194300,"rsi_14":45.41,"sma_20":102.07,"sma_60":102.82,"sma_120":108.62},{"date":"2025-06-04","open":100.71,"high":101.68,"low":99.14,"close":99.14,"volume":15648500,"rsi_14":40.09,"sma_20":102.35,"sma_60":102.55,"sma_120":108.54},{"date":"2025-06-05","open":99.8,"high":99.87,"low":98.59,"close":98.68,"volume":13924800,"rsi_14":35.38,"sma_20":102.31,"sma_60":102.3,"sma_120":108.44},{"date":"2025-06-06","open":99.59,"high":101.27,"low":99.51,"close":101.05,"volume":15487800,"rsi_14":65.07,"sma_20":102.35,"sma_60":102.28,"sma_120":108.38},{"date":"2025-06-09","open":101.11,"high":102.58,"low":100.62,"close":101.73,"volume":17087300,"rsi_14":78.65,"sma_20":103.0,"sma_60":102.47,"sma_120":108.32},{"date":"2025-06-10","open":102.8,"high":104.32,"low":102.66,"close":103.91,"volume":17634800,"rsi_14":77.89,"sma_20":104.56,"sma_60":102.84,"sma_120":108.29},{"date":"2025-06-11","open":104.43,"high":106.01,"low":103.17,"close":105.93,"volume":22648200,"rsi_14":100.0,"sma_20":106.3,"sma_60":103.56,"sma_120":108.3},{"date":"2025-06-12","open":105.56,"high":106.79,"low":104.88,"close":106.34,"volume":17469400,"rsi_14":72.5,"sma_20":107.79,"sma_60":104.26,"sma_120":108.32},{"date":"2025-06-13","open":108.88,"high":109.05,"low":107.26,"close":108.66,"volume":28540200,"rsi_14":73.9,"sma_20":109.48,"sma_60":105.23,"sma_120":108.36},{"date":"2025-06-16","open":108.37,"high":109.66,"low":107.7,"close":109.01,"volume":22986100,"rsi_14":72.78,"sma_20":110.63,"sma_60":106.17,"sma_120":108.42},{"date":"2025-06-17","open":110.43,"high":111.38,"low":109.62,"close":110.48,"volume":19451700,"rsi_14":65.19,"sma_20":111.95,"sma_60":107.18,"sma_120":108.49},{"date":"2025-06-18","open":111.07,"high":111.68,"low":109.45,"close":109.69,"volume":17968900,"rsi_14":54.81,"sma_20":112.51,"sma_60":108.27,"sma_120":108.55},{"date":"2025-06-20","open":109.95,"high":111.49,"low":109.68,"close":111.16,"volume":36273300,"rsi_14":54.72,"sma_20":113.21,"sma_60":109.54,"sma_120":108.62},{"date":"2025-06-23","open":113.09,"high":113.34,"low":107.73,"close":108.29,"volume":26631100,"rsi_14":42.38,"sma_20":112.68,"sma_60":110.29,"sma_120":108.66},{"date":"2025-06-24","open":105.88,"high":107.51,"low":104.58,"close":104.99,"volume":24828300,"rsi_14":27.6,"sma_20":111.16,"sma_60":110.62,"sma_120":108.67},{"date":"2025-06-25","open":104.77,"high":105.87,"low":104.37,"close":105.02,"volume":17483200,"rsi_14":34.81,"sma_20":109.42,"sma_60":110.74,"sma_120":108.7},{"date":"2025-06-26","open":105.57,"high":107.03,"low":105.2,"close":106.59,"volume":18304800,"rsi_14":63.46,"sma_20":108.6,"sma_60":110.8,"sma_120":108.72},{"date":"2025-06-27","open":106.54,"high":106.7,"low":105.02,"close":106.0,"volume":22002100,"rsi_14":44.77,"sma_20":108.39,"sma_60":110.8,"sma_120":108.73},{"date":"2025-06-30","open":105.28,"high":105.48,"low":104.39,"close":104.47,"volume":19199000,"rsi_14":37.92,"sma_20":108.45,"sma_60":110.7,"sma_120":108.73},{"date":"2025-07-01","open":104.79,"high":106.25,"low":103.84,"close":105.87,"volume":15536900,"rsi_14":37.08,"sma_20":108.35,"sma_60":110.29,"sma_120":108.75},{"date":"2025-07-02","open":106.6,"high":107.92,"low":105.47,"close":107.62,"volume":11892200,"rsi_14":48.09,"sma_20":108.3,"sma_60":109.97,"sma_120":108.76},{"date":"2025-07-03","open":107.44,"high":109.0,"low":107.2,"close":108.73,"volume":11223600,"rsi_14":72.05,"sma_20":108.82,"sma_60":109.71,"sma_120":108.81},{"date":"2025-07-07","open":108.09,"high":108.59,"low":106.82,"close":107.68,"volume":15415900,"rsi_14":49.32,"sma_20":110.0,"sma_60":109.57,"sma_120":108.85},{"date":"2025-07-08","open":107.46,"high":110.92,"low":107.43,"close":110.66,"volume":17913400,"rsi_14":62.24,"sma_20":111.75,"sma_60":109.51,"sma_120":108.89},{"date":"2025-07-09","open":110.4,"high":110.74,"low":109.77,"close":110.28,"volume":10652100,"rsi_14":67.88,"sma_20":112.35,"sma_60":110.06,"sma_120":108.92},{"date":"2025-07-10","open":110.2,"high":111.71,"low":109.58,"close":111.38,"volume":14901700,"rsi_14":54.99,"sma_20":113.38,"sma_60":110.71,"sma_120":108.95},{"date":"2025-07-11","open":111.3,"high":112.18,"low":110.97,"close":111.86,"volume":11683900,"rsi_14":62.39,"sma_20":114.05,"sma_60":111.25,"sma_120":108.98},{"date":"2025-07-14","open":111.67,"high":111.67,"low":109.72,"close":110.4,"volume":13220300,"rsi_14":44.5,"sma_20":114.05,"sma_60":111.7,"sma_120":109.0},{"date":"2025-07-15","open":110.15,"high":110.54,"low":109.12,"close":109.42,"volume":10959300,"rsi_14":38.11,"sma_20":113.56,"sma_60":112.21,"sma_120":109.01},{"date":"2025-07-16","open":109.39,"high":109.99,"low":108.64,"close":108.76,"volume":11158900,"rsi_14":41.3,"sma_20":112.66,"sma_60":112.51,"sma_120":109.03},{"date":"2025-07-17","open":108.05,"high":108.76,"low":107.66,"close":108.21,"volume":13151400,"rsi_14":43.23,"sma_20":111.83,"sma_60":112.57,"sma_120":109.04},{"date":"2025-07-18","open":107.68,"high":108.28,"low":104.02,"close":104.44,"volume":32366600,"rsi_14":26.52,"sma_20":111.43,"sma_60":112.49,"sma_120":109.04},{"date":"2025-07-21","open":104.28,"high":105.41,"low":104.12,"close":104.71,"volume":17010400,"rsi_14":28.07,"sma_20":109.86,"sma_60":112.08,"sma_120":109.02},{"date":"2025-07-22","open":104.64,"high":106.06,"low":104.29,"close":105.19,"volume":13970900,"rsi_14":30.17,"sma_20":108.6,"sma_60":111.73,"sma_120":109.02},{"date":"2025-07-23","open":105.56,"high":106.6,"low":105.49,"close":106.53,"volume":12002700,"rsi_14":51.34,"sma_20":107.71,"sma_60":111.2,"sma_120":109.03},{"date":"2025-07-24","open":106.27,"high":107.52,"low":105.76,"close":107.37,"volume":15647200,"rsi_14":55.47,"sma_20":108.2,"sma_60":110.81,"sma_120":109.04},{"date":"2025-07-25","open":107.31,"high":107.55,"low":106.31,"close":106.99,"volume":10548900,"rsi_14":49.33,"sma_20":109.02,"sma_60":110.38,"sma_120":109.07},{"date":"2025-07-28","open":107.57,"high":108.65,"low":107.42,"close":108.0,"volume":12353000,"rsi_14":47.16,"sma_20":109.65,"sma_60":109.92,"sma_120":109.11},{"date":"2025-07-29","open":107.78,"high":108.83,"low":107.3,"close":108.72,"volume":15928000,"rsi_14":50.51,"sma_20":110.24,"sma_60":109.72,"sma_120":109.13},{"date":"2025-07-30","open":108.27,"high":108.46,"low":107.16,"close":107.78,"volume":12996900,"rsi_14":47.09,"sma_20":110.85,"sma_60":109.71,"sma_120":109.15},{"date":"2025-07-31","open":106.29,"high":108.35,"low":106.29,"close":107.52,"volume":17233700,"rsi_14":40.87,"sma_20":111.27,"sma_60":109.68,"sma_120":109.18},{"date":"2025-08-01","open":107.87,"high":108.39,"low":104.85,"close":105.6,"volume":19652000,"rsi_14":38.86,"sma_20":110.65,"sma_60":109.86,"sma_120":109.18},{"date":"2025-08-04","open":105.19,"high":105.87,"low":103.14,"close":103.41,"volume":19129500,"rsi_14":27.51,"sma_20":110.28,"sma_60":109.85,"sma_120":109.15},{"date":"2025-08-05","open":103.27,"high":103.85,"low":102.16,"close":103.29,"volume":21314300,"rsi_14":27.53,"sma_20":108.87,"sma_60":109.78,"sma_120":109.12},{"date":"2025-08-06","open":104.32,"high":105.03,"low":102.45,"close":102.58,"volume":15321800,"rsi_14":30.16,"sma_20":107.51,"sma_60":109.61,"sma_120":109.11},{"date":"2025-08-07","open":103.19,"high":104.08,"low":101.99,"close":102.04,"volume":13468300,"rsi_14":34.86,"sma_20":106.45,"sma_60":109.25,"sma_120":109.09},{"date":"2025-08-08","open":102.57,"high":103.55,"low":102.04,"close":102.86,"volume":14417700,"rsi_14":38.18,"sma_20":105.95,"sma_60":108.79,"sma_120":109.08},{"date":"2025-08-11","open":103.16,"high":103.57,"low":101.64,"close":101.93,"volume":13570700,"rsi_14":37.36,"sma_20":105.77,"sma_60":108.4,"sma_120":109.04},{"date":"2025-08-12","open":102.42,"high":103.33,"low":101.88,"close":102.22,"volume":14109400,"rsi_14":40.79,"sma_20":105.54,"sma_60":107.82,"sma_120":109.01},{"date":"2025-08-13","open":102.09,"high":103.63,"low":101.84,"close":103.63,"volume":17958700,"rsi_14":43.56,"sma_20":105.64,"sma_60":107.19,"sma_120":108.97},{"date":"2025-08-14","open":103.59,"high":103.62,"low":102.52,"close":103.42,"volume":13683500,"rsi_14":47.73,"sma_20":105.91,"sma_60":106.76,"sma_120":108.95},{"date":"2025-08-15","open":103.23,"high":104.56,"low":102.99,"close":103.52,"volume":19271900,"rsi_14":52.47,"sma_20":106.38,"sma_60":106.39,"sma_120":108.91},{"date":"2025-08-18","open":103.14,"high":104.24,"low":102.72,"close":103.74,"volume":13040000,"rsi_14":35.17,"sma_20":106.55,"sma_60":106.14,"sma_120":108.88},{"date":"2025-08-19","open":103.24,"high":104.46,"low":103.19,"close":104.42,"volume":16113600,"rsi_14":64.35,"sma_20":106.65,"sma_60":106.15,"sma_120":108.86},{"date":"2025-08-20","open":104.87,"high":106.28,"low":104.67,"close":105.5,"volume":18959700,"rsi_14":89.82,"sma_20":107.08,"sma_60":106.38,"sma_120":108.85},{"date":"2025-08-21","open":105.39,"high":106.51,"low":104.95,"close":106.18,"volume":12194900,"rsi_14":89.28,"sma_20":107.94,"sma_60":106.74,"sma_120":108.83},{"date":"2025-08-22","open":106.54,"high":108.3,"low":106.54,"close":108.17,"volume":13586700,"rsi_14":92.38,"sma_20":109.17,"sma_60":107.22,"sma_120":108.86},{"date":"2025-08-25","open":107.81,"high":108.8,"low":107.46,"close":108.62,"volume":9744900,"rsi_14":85.58,"sma_20":110.24,"sma_60":107.84,"sma_120":108.9},{"date":"2025-08-26","open":108.26,"high":108.69,"low":107.28,"close":108.38,"volume":18143900,"rsi_14":52.87,"sma_20":110.99,"sma_60":108.41,"sma_120":108.95},{"date":"2025-08-27","open":108.31,"high":109.83,"low":108.31,"close":109.6,"volume":15262600,"rsi_14":64.67,"sma_20":111.63,"sma_60":108.95,"sma_120":108.99},{"date":"2025-08-28","open":109.72,"high":110.48,"low":108.94,"close":110.19,"volume":14189800,"rsi_14":85.42,"sma_20":112.16,"sma_60":109.58,"sma_120":109.03},{"date":"2025-08-29","open":110.55,"high":111.59,"low":110.41,"close":111.1,"volume":14597900,"rsi_14":81.98,"sma_20":112.97,"sma_60":110.36,"sma_120":109.05},{"date":"2025-09-02","open":110.99,"high":112.02,"low":110.17,"close":111.49,"volume":15206700,"rsi_14":75.47,"sma_20":113.68,"sma_60":111.15,"sma_120":109.09},{"date":"2025-09-03","open":110.79,"high":111.24,"low":108.35,"close":108.79,"volume":14920100,"rsi_14":31.14,"sma_20":113.31,"sma_60":111.6,"sma_120":109.12},{"date":"2025-09-04","open":108.98,"high":109.97,"low":108.27,"close":109.26,"volume":12864400,"rsi_14":31.47,"sma_20":112.84,"sma_60":111.99,"sma_120":109.15},{"date":"2025-09-05","open":108.49,"high":108.66,"low":105.98,"close":106.18,"volume":16826700,"rsi_14":38.59,"sma_20":111.79,"sma_60":111.99,"sma_120":109.13},{"date":"2025-09-08","open":106.67,"high":106.98,"low":105.33,"close":106.78,"volume":15440500,"rsi_14":28.03,"sma_20":110.95,"sma_60":111.96,"sma_120":109.09},{"date":"2025-09-09","open":107.45,"high":109.37,"low":107.45,"close":107.56,"volume":14899500,"rsi_14":29.19,"sma_20":110.24,"sma_60":111.83,"sma_120":109.07},{"date":"2025-09-10","open":108.06,"high":109.42,"low":107.75,"close":109.36,"volume":15837600,"rsi_14":94.63,"sma_20":110.53,"sma_60":111.84,"sma_120":109.04},{"date":"2025-09-11","open":108.29,"high":109.62,"low":107.78,"close":109.01,"volume":11534500,"rsi_14":65.32,"sma_20":110.63,"sma_60":111.83,"sma_120":109.01},{"date":"2025-09-12","open":109.71,"high":110.06,"low":108.76,"close":109.03,"volume":11105700,"rsi_14":55.26,"sma_20":111.35,"sma_60":111.76,"sma_120":108.98},{"date":"2025-09-15","open":109.05,"high":109.32,"low":108.21,"close":109.21,"volume":12880500,"rsi_14":38.79,"sma_20":111.85,"sma_60":111.63,"sma_120":108.96},{"date":"2025-09-16","open":109.81,"high":112.1,"low":109.63,"close":111.48,"volume":17208000,"rsi_14":65.4,"sma_20":112.01,"sma_60":111.46,"sma_120":108.94},{"date":"2025-09-17","open":111.33,"high":112.27,"low":110.87,"close":112.07,"volume":13302000,"rsi_14":89.52,"sma_20":113.62,"sma_60":111.8,"sma_120":108.91},{"date":"2025-09-18","open":111.96,"high":112.13,"low":110.24,"close":110.75,"volume":14628700,"rsi_14":42.06,"sma_20":114.11,"sma_60":111.95,"sma_120":108.88},{"date":"2025-09-19","open":110.72,"high":110.8,"low":109.5,"close":109.67,"volume":38746500,"rsi_14":30.71,"sma_20":113.78,"sma_60":112.31,"sma_120":108.84},{"date":"2025-09-22","open":109.31,"high":109.65,"low":108.45,"close":108.89,"volume":15611500,"rsi_14":33.56,"sma_20":112.87,"sma_60":112.53,"sma_120":108.78},{"date":"2025-09-23","open":109.57,"high":111.55,"low":109.34,"close":110.77,"volume":25369100,"rsi_14":62.09,"sma_20":112.74,"sma_60":112.86,"sma_120":108.74},{"date":"2025-09-24","open":111.37,"high":112.53,"low":111.28,"close":111.36,"volume":14756100,"rsi_14":88.41,"sma_20":113.15,"sma_60":113.06,"sma_120":108.71},{"date":"2025-09-25","open":111.44,"high":112.67,"low":111.22,"close":112.36,"volume":15012600,"rsi_14":84.07,"sma_20":114.13,"sma_60":113.41,"sma_120":108.73},{"date":"2025-09-26","open":112.72,"high":115.06,"low":112.69,"close":113.95,"volume":18568900,"rsi_14":100.0,"sma_20":115.3,"sma_60":113.91,"sma_120":108.84},{"date":"2025-09-29","open":112.82,"high":113.25,"low":110.5,"close":111.03,"volume":19189300,"rsi_14":39.64,"sma_20":115.26,"sma_60":114.1,"sma_120":108.93},{"date":"2025-09-30","open":110.19,"high":110.32,"low":108.82,"close":109.6,"volume":18076200,"rsi_14":28.93,"sma_20":115.12,"sma_60":114.07,"sma_120":109.03},{"date":"2025-10-01","open":109.42,"high":109.87,"low":108.18,"close":108.86,"volume":16614000,"rsi_14":19.41,"sma_20":114.29,"sma_60":113.85,"sma_120":109.09},{"date":"2025-10-02","open":108.85,"high":109.93,"low":107.93,"close":108.18,"volume":13062600,"rsi_14":25.01,"sma_20":112.77,"sma_60":113.53,"sma_120":109.18},{"date":"2025-10-03","open":108.78,"high":110.58,"low":108.78,"close":110.1,"volume":12950100,"rsi_14":63.8,"sma_20":111.95,"sma_60":113.36,"sma_120":109.26},{"date":"2025-10-06","open":110.13,"high":111.57,"low":110.02,"close":111.01,"volume":12036800,"rsi_14":98.33,"sma_20":112.53,"sma_60":113.57,"sma_120":109.35},{"date":"2025-10-07","open":110.89,"high":111.31,"low":108.62,"close":111.07,"volume":11945000,"rsi_14":66.88,"sma_20":113.35,"sma_60":113.6,"sma_120":109.45},{"date":"2025-10-08","open":111.19,"high":111.8,"low":110.25,"close":110.84,"volume":12301000,"rsi_14":47.27,"sma_20":113.44,"sma_60":113.6,"sma_120":109.53},{"date":"2025-10-09","open":111.24,"high":112.29,"low":109.59,"close":109.76,"volume":10976200,"rsi_14":31.78,"sma_20":113.71,"sma_60":113.51,"sma_120":109.58},{"date":"2025-10-10","open":109.13,"high":109.48,"low":107.62,"close":107.64,"volume":13811600,"rsi_14":23.35,"sma_20":113.26,"sma_60":113.18,"sma_120":109.62},{"date":"2025-10-13","open":108.43,"high":109.17,"low":108.21,"close":109.11,"volume":10296500,"rsi_14":32.13,"sma_20":112.28,"sma_60":112.6,"sma_120":109.66},{"date":"2025-10-14","open":107.67,"high":109.81,"low":107.62,"close":109.16,"volume":11167200,"rsi_14":37.8,"sma_20":111.74,"sma_60":112.43,"sma_120":109.7},{"date":"2025-10-15","open":109.65,"high":110.4,"low":107.87,"close":108.5,"volume":12182900,"rsi_14":49.13,"sma_20":111.46,"sma_60":112.39,"sma_120":109.72},{"date":"2025-10-16","open":108.76,"high":109.06,"low":107.31,"close":107.55,"volume":11782200,"rsi_14":30.14,"sma_20":111.57,"sma_60":112.34,"sma_120":109.74},{"date":"2025-10-17","open":108.51,"high":109.76,"low":108.08,"close":109.11,"volume":13460100,"rsi_14":41.66,"sma_20":111.25,"sma_60":112.27,"sma_120":109.77},{"date":"2025-10-20","open":108.87,"high":109.99,"low":108.85,"close":109.55,"volume":9523600,"rsi_14":51.13,"sma_20":111.26,"sma_60":112.16,"sma_120":109.81},{"date":"2025-10-21","open":109.74,"high":110.2,"low":108.86,"close":109.56,"volume":9202300,"rsi_14":63.45,"sma_20":111.55,"sma_60":112.01,"sma_120":109.87},{"date":"2025-10-22","open":110.28,"high":111.97,"low":109.92,"close":111.51,"volume":12938800,"rsi_14":75.48,"sma_20":112.97,"sma_60":111.95,"sma_120":109.94},{"date":"2025-10-23","open":113.38,"high":113.59,"low":112.14,"close":112.74,"volume":15001100,"rsi_14":100.0,"sma_20":113.99,"sma_60":112.26,"sma_120":110.02},{"date":"2025-10-24","open":113.1,"high":113.22,"low":111.97,"close":112.17,"volume":9919400,"rsi_14":58.81,"sma_20":114.79,"sma_60":112.72,"sma_120":110.12},{"date":"2025-10-27","open":112.47,"high":112.75,"low":111.89,"close":112.7,"volume":10975400,"rsi_14":49.51,"sma_20":115.36,"sma_60":113.09,"sma_120":110.22},{"date":"2025-10-28","open":112.27,"high":112.94,"low":111.78,"close":111.82,"volume":9535200,"rsi_14":45.88,"sma_20":115.21,"sma_60":113.37,"sma_120":110.3},{"date":"2025-10-29","open":111.71,"high":113.78,"low":111.61,"close":113.2,"volume":12570600,"rsi_14":55.9,"sma_20":115.46,"sma_60":113.85,"sma_120":110.39},{"date":"2025-10-30","open":113.18,"high":113.27,"low":111.33,"close":111.49,"volume":16172900,"rsi_14":46.71,"sma_20":115.14,"sma_60":114.25,"sma_120":110.45},{"date":"2025-10-31","open":110.8,"high":112.01,"low":109.48,"close":111.17,"volume":20213400,"rsi_14":32.76,"sma_20":114.85,"sma_60":114.46,"sma_120":110.49},{"date":"2025-11-03","open":111.3,"high":111.78,"low":110.47,"close":110.59,"volume":12290300,"rsi_14":40.48,"sma_20":114.19,"sma_60":114.57,"sma_120":110.53},{"date":"2025-11-04","open":110.22,"high":111.16,"low":109.37,"close":110.95,"volume":16860700,"rsi_14":47.36,"sma_20":113.85,"sma_60":114.71,"sma_120":110.58},{"date":"2025-11-05","open":110.91,"high":111.97,"low":110.5,"close":110.51,"volume":12400900,"rsi_14":35.17,"sma_20":113.75,"sma_60":114.7,"sma_120":110.62},{"date":"2025-11-06","open":110.47,"high":111.73,"low":110.47,"close":111.3,"volume":14219700,"rsi_14":46.99,"sma_20":113.57,"sma_60":114.59,"sma_120":110.67},{"date":"2025-11-07","open":111.99,"high":114.23,"low":111.69,"close":113.95,"volume":17181100,"rsi_14":95.55,"sma_20":114.73,"sma_60":114.64,"sma_120":110.76},{"date":"2025-11-10","open":114.16,"high":115.14,"low":112.24,"close":114.92,"volume":13048000,"rsi_14":99.34,"sma_20":116.05,"sma_60":114.87,"sma_120":110.87},{"date":"2025-11-11","open":115.51,"high":117.44,"low":115.51,"close":116.44,"volume":16077100,"rsi_14":99.04,"sma_20":117.71,"sma_60":115.35,"sma_120":111.01},{"date":"2025-11-12","open":115.78,"high":115.95,"low":114.5,"close":114.82,"volume":13790900,"rsi_14":49.05,"sma_20":118.25,"sma_60":115.51,"sma_120":111.13},{"date":"2025-11-13","open":115.32,"high":116.42,"low":114.98,"close":115.47,"volume":17291900,"rsi_14":40.29,"sma_20":118.52,"sma_60":115.92,"sma_120":111.26},{"date":"2025-11-14","open":116.14,"high":117.15,"low":114.38,"close":116.96,"volume":17064267,"rsi_14":80.95,"sma_20":118.63,"sma_60":116.45,"sma_120":111.4},{"date":"2025-11-17","open":116.65,"high":117.17,"low":114.82,"close":115.38,"volume":16034860,"rsi_14":23.7,"sma_20":118.44,"sma_60":116.87,"sma_120":111.53},{"date":"2025-11-18","open":114.97,"high":117.15,"low":114.21,"close":116.71,"volume":15808518,"rsi_14":45.61,"sma_20":118.68,"sma_60":117.39,"sma_120":111.66},{"date":"2025-11-19","open":114.57,"high":115.87,"low":113.67,"close":115.06,"volume":15919239,"rsi_14":44.55,"sma_20":118.15,"sma_60":117.79,"sma_120":111.79},{"date":"2025-11-20","open":115.68,"high":116.69,"low":114.46,"close":114.74,"volume":14401000,"rsi_14":0.0,"sma_20":117.79,"sma_60":118.08,"sma_120":111.9},{"date":"2025-11-21","open":114.71,"high":115.09,"low":113.39,"close":114.8,"volume":15667596,"rsi_14":2.9,"sma_20":117.73,"sma_60":118.11,"sma_120":112.01},{"date":"2025-11-24","open":114.91,"high":114.91,"low":112.5,"close":113.71,"volume":18034900,"rsi_14":4.0,"sma_20":117.18,"sma_60":118.08,"sma_120":112.13},{"date":"2025-11-25","open":112.93,"high":113.64,"low":111.96,"close":112.28,"volume":14434600,"rsi_14":2.28,"sma_20":116.89,"sma_60":118.0,"sma_120":112.23},{"date":"2025-11-26","open":112.18,"high":113.48,"low":112.08,"close":112.53,"volume":11650600,"rsi_14":11.07,"sma_20":116.62,"sma_60":117.88,"sma_120":112.32},{"date":"2025-11-28","open":112.71,"high":116.42,"low":112.58,"close":113.66,"volume":7240800,"rsi_14":49.08,"sma_20":116.06,"sma_60":113.55,"sma_120":111.14},{"date":"2025-12-01","open":113.83,"high":115.12,"low":113.83,"close":114.35,"volume":12658100,"rsi_14":48.13,"sma_20":116.22,"sma_60":113.69,"sma_120":111.23},{"date":"2025-12-02","open":114.17,"high":114.32,"low":112.45,"close":113.13,"volume":14607700,"rsi_14":38.65,"sma_20":116.35,"sma_60":113.8,"sma_120":111.3},{"date":"2025-12-03","open":113.69,"high":115.68,"low":113.62,"close":115.5,"volume":16819100,"rsi_14":52.26,"sma_20":116.58,"sma_60":113.93,"sma_120":111.38},{"date":"2025-12-04","open":115.21,"high":116.03,"low":114.38,"close":114.85,"volume":13686900,"rsi_14":48.01,"sma_20":116.8,"sma_60":114.03,"sma_120":111.44},{"date":"2025-12-05","open":114.47,"high":116.46,"low":114.14,"close":114.27,"volume":12516900,"rsi_14":40.61,"sma_20":116.96,"sma_60":114.12,"sma_120":111.49},{"date":"2025-12-08","open":113.57,"high":114.72,"low":112.8,"close":113.72,"volume":14904200,"rsi_14":43.75,"sma_20":116.94,"sma_60":114.2,"sma_120":111.52},{"date":"2025-12-09","open":114.62,"high":118.12,"low":114.61,"close":115.94,"volume":23790800,"rsi_14":47.31,"sma_20":117.0,"sma_60":114.31,"sma_120":111.58},{"date":"2025-12-10","open":116.41,"high":117.53,"low":116.06,"close":117.21,"volume":19845200,"rsi_14":57.75,"sma_20":117.04,"sma_60":114.41,"sma_120":111.64},{"date":"2025-12-11","open":116.79,"high":118.01,"low":116.75,"close":117.21,"volume":14781800,"rsi_14":59.13,"sma_20":117.16,"sma_60":114.5,"sma_120":111.72},{"date":"2025-12-12","open":117.11,"high":117.58,"low":116.0,"close":116.5,"volume":14459500,"rsi_14":56.02,"sma_20":117.21,"sma_60":114.59,"sma_120":111.82},{"date":"2025-12-15","open":116.69,"high":116.71,"low":114.57,"close":115.46,"volume":16358700,"rsi_14":56.21,"sma_20":117.14,"sma_60":114.69,"sma_120":111.92},{"date":"2025-12-16","open":114.49,"high":114.56,"low":112.37,"close":112.44,"volume":17638700,"rsi_14":50.53,"sma_20":116.99,"sma_60":114.75,"sma_120":111.97},{"date":"2025-12-17","open":112.96,"high":115.32,"low":112.92,"close":115.12,"volume":18502200,"rsi_14":57.14,"sma_20":116.9,"sma_60":114.83,"sma_120":112.06},{"date":"2025-12-18","open":114.71,"high":114.71,"low":113.37,"close":114.27,"volume":13705600,"rsi_14":51.7,"sma_20":116.86,"sma_60":114.88,"sma_120":112.15},{"date":"2025-12-19","open":114.47,"high":115.28,"low":113.7,"close":114.41,"volume":45412800,"rsi_14":50.17,"sma_20":116.85,"sma_60":114.91,"sma_120":112.22},{"date":"2025-12-22","open":115.05,"high":116.15,"low":115.05,"close":115.84,"volume":11768600,"rsi_14":57.75,"sma_20":116.9,"sma_60":114.94,"sma_120":112.3},{"date":"2025-12-23","open":116.16,"high":117.69,"low":116.01,"close":117.09,"volume":12567600,"rsi_14":54.84,"sma_20":117.07,"sma_60":115.05,"sma_120":112.38},{"date":"2025-12-24","open":117.0,"high":117.71,"low":116.8,"close":116.89,"volume":6137400,"rsi_14":56.4,"sma_20":117.31,"sma_60":115.17,"sma_120":112.46},{"date":"2025-12-26","open":116.57,"high":117.22,"low":116.22,"close":116.79,"volume":8066100,"rsi_14":58.15,"sma_20":117.53,"sma_60":115.31,"sma_120":112.52},{"date":"2025-12-29","open":117.81,"high":118.93,"low":117.07,"close":118.18,"volume":14782500,"rsi_14":63.68,"sma_20":117.76,"sma_60":115.48,"sma_120":112.59},{"date":"2025-12-30","open":118.74,"high":119.42,"low":118.28,"close":118.63,"volume":11150500,"rsi_14":59.24,"sma_20":117.97,"sma_60":115.62,"sma_120":112.66},{"date":"2025-12-31","open":118.82,"high":118.89,"low":117.53,"close":117.99,"volume":10559900,"rsi_14":52.82,"sma_20":118.22,"sma_60":115.74,"sma_120":112.72},{"date":"2026-01-02","open":117.75,"high":120.29,"low":117.28,"close":120.26,"volume":14175100,"rsi_14":59.43,"sma_20":118.47,"sma_60":115.9,"sma_120":112.81},{"date":"2026-01-05","open":122.77,"high":123.47,"low":120.0,"close":122.91,"volume":30112200,"rsi_14":67.69,"sma_20":118.88,"sma_60":116.1,"sma_120":112.93},{"date":"2026-01-06","open":122.9,"high":123.35,"low":118.64,"close":118.69,"volume":23328600,"rsi_14":57.57,"sma_20":119.1,"sma_60":116.25,"sma_120":113.02},{"date":"2026-01-07","open":117.46,"high":117.78,"low":115.96,"close":116.18,"volume":20353000,"rsi_14":58.98,"sma_20":119.23,"sma_60":116.4,"sma_120":113.09},{"date":"2026-01-08","open":116.66,"high":121.22,"low":116.34,"close":120.51,"volume":20232700,"rsi_14":62.01,"sma_20":119.46,"sma_60":116.59,"sma_120":113.23},{"date":"2026-01-09","open":120.83,"high":122.42,"low":120.7,"close":122.18,"volume":16137700,"rsi_14":67.0,"sma_20":119.71,"sma_60":116.81,"sma_120":113.39},{"date":"2026-01-12","open":122.03,"high":122.07,"low":120.17,"close":121.61,"volume":15314900,"rsi_14":65.19,"sma_20":119.94,"sma_60":117.04,"sma_120":113.53},{"date":"2026-01-13","open":122.56,"high":124.66,"low":122.37,"close":124.07,"volume":21619700,"rsi_14":66.64,"sma_20":120.32,"sma_60":117.32,"sma_120":113.69},{"date":"2026-01-14","open":124.86,"high":129.15,"low":124.65,"close":127.66,"volume":27593900,"rsi_14":69.53,"sma_20":120.95,"sma_60":117.63,"sma_120":113.87},{"date":"2026-01-15","open":126.61,"high":127.66,"low":125.8,"close":126.61,"volume":17400000,"rsi_14":67.4,"sma_20":121.67,"sma_60":117.92,"sma_120":114.04},{"date":"2026-01-16","open":126.39,"high":127.62,"low":126.36,"close":127.36,"volume":16592354,"rsi_14":85.73,"sma_20":117.12,"sma_60":118.01,"sma_120":112.53},{"date":"2026-01-20","open":128.94,"high":129.37,"low":127.53,"close":127.91,"volume":16477300,"rsi_14":67.56,"sma_20":122.99,"sma_60":118.51,"sma_120":114.37},{"date":"2026-01-21","open":129.34,"high":131.12,"low":129.34,"close":131.0,"volume":18879900,"rsi_14":70.38,"sma_20":123.83,"sma_60":118.82,"sma_120":114.57},{"date":"2026-01-22","open":130.45,"high":131.56,"low":129.28,"close":131.03,"volume":16600100,"rsi_14":71.92,"sma_20":124.61,"sma_60":119.14,"sma_120":114.77},{"date":"2026-01-23","open":132.45,"high":133.33,"low":131.86,"close":132.34,"volume":17758200,"rsi_14":70.98,"sma_20":125.39,"sma_60":119.47,"sma_120":115.0},{"date":"2026-01-26","open":134.26,"high":134.27,"low":131.55,"close":132.21,"volume":16056100,"rsi_14":67.7,"sma_20":126.17,"sma_60":119.82,"sma_120":115.24},{"date":"2026-01-27","open":132.61,"high":134.26,"low":132.08,"close":134.16,"volume":14517000,"rsi_14":82.26,"sma_20":127.05,"sma_60":120.17,"sma_120":115.5},{"date":"2026-01-28","open":135.0,"high":135.32,"low":134.0,"close":134.9,"volume":15637300,"rsi_14":92.14,"sma_20":127.91,"sma_60":120.57,"sma_120":115.78},{"date":"2026-01-29","open":137.58,"high":139.56,"low":136.4,"close":137.77,"volume":35760600,"rsi_14":91.59,"sma_20":128.88,"sma_60":121.03,"sma_120":116.08},{"date":"2026-01-30","open":136.03,"high":139.43,"low":135.14,"close":138.64,"volume":29657700,"rsi_14":91.25,"sma_20":129.94,"sma_60":121.5,"sma_120":116.39},{"date":"2026-02-02","open":137.1,"high":137.58,"low":135.37,"close":135.7,"volume":27735600,"rsi_14":81.55,"sma_20":130.72,"sma_60":121.92,"sma_120":116.67},{"date":"2026-02-03","open":135.93,"high":142.18,"low":135.61,"close":140.93,"volume":37577800,"rsi_14":83.59,"sma_20":131.64,"sma_60":122.44,"sma_120":117.0},{"date":"2026-02-04","open":141.31,"high":144.96,"low":141.31,"close":144.71,"volume":29426200,"rsi_14":83.71,"sma_20":132.97,"sma_60":123.01,"sma_120":117.35},{"date":"2026-02-05","open":143.72,"high":143.87,"low":140.99,"close":143.23,"volume":18431700,"rsi_14":82.31,"sma_20":134.35,"sma_60":123.51,"sma_120":117.69},{"date":"2026-02-06","open":143.76,"high":146.65,"low":143.24,"close":146.14,"volume":17216000,"rsi_14":83.68,"sma_20":135.65,"sma_60":124.04,"sma_120":118.05},{"date":"2026-02-09","open":146.35,"high":148.59,"low":145.73,"close":148.26,"volume":21297300,"rsi_14":84.55,"sma_20":136.98,"sma_60":124.58,"sma_120":118.43},{"date":"2026-02-10","open":148.28,"high":148.85,"low":146.93,"close":148.63,"volume":15791698,"rsi_14":93.52,"sma_20":118.83,"sma_60":118.55,"sma_120":116.77},{"date":"2026-02-11","open":150.86,"high":153.87,"low":150.57,"close":152.52,"volume":22960543,"rsi_14":94.11,"sma_20":120.75,"sma_60":119.11,"sma_120":113.28},{"date":"2026-02-12","open":151.92,"high":153.27,"low":147.96,"close":148.01,"volume":30652471,"rsi_14":83.35,"sma_20":122.4,"sma_60":119.65,"sma_120":117.41},{"date":"2026-02-13","open":148.63,"high":149.72,"low":146.09,"close":146.55,"volume":20166031,"rsi_14":80.92,"sma_20":123.97,"sma_60":120.13,"sma_120":117.7},{"date":"2026-02-17","open":146.16,"high":147.14,"low":143.25,"close":144.32,"volume":19681193,"rsi_14":77.54,"sma_20":125.43,"sma_60":120.57,"sma_120":117.96},{"date":"2026-02-18","open":146.26,"high":149.05,"low":145.72,"close":148.75,"volume":19849700,"rsi_14":66.07,"sma_20":143.59,"sma_60":127.82,"sma_120":120.5},{"date":"2026-02-19","open":150.26,"high":151.42,"low":148.91,"close":149.04,"volume":20305000,"rsi_14":63.72,"sma_20":144.46,"sma_60":128.38,"sma_120":120.83},{"date":"2026-02-20","open":148.57,"high":148.88,"low":144.59,"close":145.4,"volume":25908581,"rsi_14":77.97,"sma_20":126.95,"sma_60":121.06,"sma_120":118.21},{"date":"2026-02-23","open":146.26,"high":149.34,"low":146.24,"close":148.83,"volume":16073100,"rsi_14":64.93,"sma_20":145.93,"sma_60":129.46,"sma_120":121.43},{"date":"2026-02-24","open":148.67,"high":148.73,"low":146.12,"close":147.35,"volume":14167191,"rsi_14":78.76,"sma_20":128.56,"sma_60":121.58,"sma_120":118.49},{"date":"2026-02-25","open":148.03,"high":148.23,"low":145.45,"close":147.16,"volume":15100115,"rsi_14":80.03,"sma_20":130.16,"sma_60":122.09,"sma_120":118.76},{"date":"2026-02-26","open":146.1,"high":148.99,"low":144.87,"close":146.64,"volume":15592887,"rsi_14":79.33,"sma_20":131.73,"sma_60":122.62,"sma_120":119.04},{"date":"2026-02-27","open":149.07,"high":151.69,"low":147.34,"close":150.55,"volume":30275132,"rsi_14":82.72,"sma_20":133.5,"sma_60":123.21,"sma_120":119.34},{"date":"2026-03-02","open":157.37,"high":157.37,"low":151.11,"close":152.25,"volume":31375346,"rsi_14":83.21,"sma_20":135.36,"sma_60":123.81,"sma_120":119.66},{"date":"2026-03-03","open":153.44,"high":154.06,"low":148.38,"close":149.89,"volume":25132681,"rsi_14":79.97,"sma_20":137.1,"sma_60":124.37,"sma_120":119.98},{"date":"2026-03-04","open":148.83,"high":149.27,"low":146.01,"close":147.91,"volume":16715316,"rsi_14":41.35,"sma_20":150.03,"sma_60":133.52,"sma_120":123.77},{"date":"2026-03-05","open":149.2,"high":150.41,"low":147.59,"close":148.83,"volume":22810299,"rsi_14":51.39,"sma_20":150.19,"sma_60":134.08,"sma_120":124.1},{"date":"2026-03-06","open":151.19,"high":151.83,"low":148.04,"close":149.28,"volume":21136427,"rsi_14":54.97,"sma_20":150.44,"sma_60":134.67,"sma_120":124.43},{"date":"2026-03-09","open":149.8,"high":151.94,"low":147.58,"close":148.52,"volume":25480074,"rsi_14":57.94,"sma_20":150.51,"sma_60":135.21,"sma_120":124.76},{"date":"2026-03-10","open":147.5,"high":148.49,"low":145.82,"close":146.24,"volume":19579409,"rsi_14":44.71,"sma_20":150.36,"sma_60":135.68,"sma_120":125.05},{"date":"2026-03-11","open":146.21,"high":149.91,"low":146.18,"close":149.64,"volume":15244714,"rsi_14":51.04,"sma_20":150.35,"sma_60":136.22,"sma_120":125.36},{"date":"2026-03-12","open":150.24,"high":153.02,"low":149.73,"close":151.57,"volume":26026000,"rsi_14":62.2,"sma_20":150.25,"sma_60":136.8,"sma_120":125.69},{"date":"2026-03-13","open":152.33,"high":154.89,"low":151.02,"close":154.13,"volume":22414094,"rsi_14":67.51,"sma_20":150.79,"sma_60":128.72,"sma_120":122.44},{"date":"2026-03-16","open":154.01,"high":155.76,"low":152.78,"close":155.22,"volume":22835633,"rsi_14":66.32,"sma_20":151.08,"sma_60":129.35,"sma_120":122.8},{"date":"2026-03-17","open":156.23,"high":158.4,"low":154.8,"close":156.78,"volume":21592171,"rsi_14":68.96,"sma_20":151.63,"sma_60":138.83,"sma_120":126.83},{"date":"2026-03-18","open":157.62,"high":158.13,"low":155.52,"close":155.58,"volume":18947142,"rsi_14":67.06,"sma_20":151.98,"sma_60":139.52,"sma_120":127.2},{"date":"2026-03-19","open":156.24,"high":157.52,"low":152.86,"close":156.14,"volume":27082733,"rsi_14":62.26,"sma_20":152.33,"sma_60":140.21,"sma_120":127.56},{"date":"2026-03-20","open":157.31,"high":160.36,"low":157.07,"close":157.63,"volume":53942142,"rsi_14":61.98,"sma_20":152.95,"sma_60":140.9,"sma_120":127.92},{"date":"2026-03-23","open":154.12,"high":159.36,"low":153.04,"close":159.07,"volume":25021288,"rsi_14":71.14,"sma_20":153.47,"sma_60":131.77,"sma_120":121.42},{"date":"2026-03-24","open":159.64,"high":165.34,"low":159.19,"close":163.27,"volume":26131824,"rsi_14":82.17,"sma_20":154.28,"sma_60":132.66,"sma_120":121.9},{"date":"2026-03-25","open":161.78,"high":162.89,"low":160.85,"close":161.17,"volume":17192333,"rsi_14":74.69,"sma_20":154.99,"sma_60":133.51,"sma_120":122.36},{"date":"2026-03-26","open":161.99,"high":163.56,"low":159.99,"close":163.32,"volume":18625249,"rsi_14":76.21,"sma_20":155.83,"sma_60":134.4,"sma_120":122.84},{"date":"2026-03-27","open":163.46,"high":169.04,"low":162.69,"close":168.81,"volume":30338313,"rsi_14":82.21,"sma_20":156.75,"sma_60":135.41,"sma_120":123.35},{"date":"2026-03-30","open":170.3,"high":174.16,"low":168.86,"close":169.28,"volume":29813504,"rsi_14":88.89,"sma_20":157.62,"sma_60":136.4,"sma_120":123.85},{"date":"2026-03-31","open":170.46,"high":172.15,"low":163.85,"close":167.49,"volume":32006724,"rsi_14":81.76,"sma_20":158.51,"sma_60":137.35,"sma_120":124.35},{"date":"2026-04-01","open":163.65,"high":165.85,"low":157.49,"close":158.73,"volume":37927639,"rsi_14":60.25,"sma_20":159.06,"sma_60":138.15,"sma_120":124.76},{"date":"2026-04-02","open":162.39,"high":164.77,"low":157.55,"close":158.64,"volume":25377657,"rsi_14":56.93,"sma_20":159.56,"sma_60":138.91,"sma_120":125.16},{"date":"2026-04-06","open":158.52,"high":161.66,"low":157.49,"close":161.28,"volume":16344261,"rsi_14":58.92,"sma_20":160.17,"sma_60":139.7,"sma_120":125.59},{"date":"2026-04-07","open":162.12,"high":164.12,"low":159.7,"close":161.82,"volume":25227501,"rsi_14":57.53,"sma_20":160.84,"sma_60":140.51,"sma_120":126.02},{"date":"2026-04-08","open":151.56,"high":154.35,"low":149.05,"close":154.22,"volume":31311201,"rsi_14":48.27,"sma_20":161.25,"sma_60":141.18,"sma_120":126.41},{"date":"2026-04-09","open":154.86,"high":157.2,"low":152.34,"close":153.06,"volume":25868377,"rsi_14":46.14,"sma_20":161.42,"sma_60":141.85,"sma_120":126.81},{"date":"2026-04-10","open":152.07,"high":153.14,"low":149.98,"close":150.56,"volume":21065019,"rsi_14":41.17,"sma_20":161.36,"sma_60":142.45,"sma_120":127.18},{"date":"2026-04-13","open":152.3,"high":152.64,"low":149.35,"close":150.69,"volume":18685605,"rsi_14":39.3,"sma_20":161.19,"sma_60":143.08,"sma_120":127.57},{"date":"2026-04-14","open":148.15,"high":148.19,"low":144.85,"close":147.33,"volume":18528163,"rsi_14":29.43,"sma_20":160.8,"sma_60":143.66,"sma_120":127.93},{"date":"2026-04-15","open":146.7,"high":148.31,"low":145.02,"close":147.11,"volume":15626519,"rsi_14":30.96,"sma_20":160.31,"sma_60":144.25,"sma_120":128.28},{"date":"2026-04-16","open":147.62,"high":150.83,"low":147.44,"close":150.04,"volume":15191033,"rsi_14":32.13,"sma_20":160.02,"sma_60":144.88,"sma_120":128.67},{"date":"2026-04-17","open":143.01,"high":144.92,"low":140.16,"close":144.57,"volume":28947445,"rsi_14":17.83,"sma_20":159.44,"sma_60":145.43,"sma_120":129.0},{"date":"2026-04-20","open":145.5,"high":147.46,"low":144.48,"close":145.79,"volume":16354430,"rsi_14":19.43,"sma_20":158.84,"sma_60":145.98,"sma_120":129.34},{"date":"2026-04-21","open":145.49,"high":146.91,"low":144.37,"close":146.46,"volume":17515930,"rsi_14":21.91,"sma_20":158.21,"sma_60":146.5,"sma_120":129.68},{"date":"2026-04-22","open":147.46,"high":148.75,"low":146.29,"close":147.59,"volume":13738700,"rsi_14":31.23,"sma_20":157.41,"sma_60":147.02,"sma_120":130.03},{"date":"2026-04-23","open":147.94,"high":149.3,"low":146.6,"close":148.61,"volume":12970401,"rsi_14":33.62,"sma_20":156.77,"sma_60":147.53,"sma_120":130.4},{"date":"2026-04-24","open":147.73,"high":148.38,"low":145.07,"close":147.01,"volume":13735857,"rsi_14":25.75,"sma_20":155.94,"sma_60":148.05,"sma_120":130.75},{"date":"2026-04-27","open":147.25,"high":149.25,"low":146.08,"close":146.3,"volume":13940841,"rsi_14":23.88,"sma_20":154.81,"sma_60":148.54,"sma_120":131.08},{"date":"2026-04-28","open":149.59,"high":150.36,"low":147.92,"close":148.64,"volume":15173622,"rsi_14":38.63,"sma_20":153.76,"sma_60":148.91,"sma_120":133.51},{"date":"2026-04-29","open":150.07,"high":152.97,"low":149.08,"close":152.69,"volume":14669140,"rsi_14":49.33,"sma_20":153.01,"sma_60":149.54,"sma_120":133.82},{"date":"2026-04-30","open":150.48,"high":153.7,"low":149.41,"close":152.36,"volume":22885900,"rsi_14":53.76,"sma_20":152.69,"sma_60":150.16,"sma_120":134.13},{"date":"2026-05-01","open":150.66,"high":153.03,"low":149.2,"close":150.8,"volume":15458208,"rsi_14":50.32,"sma_20":152.29,"sma_60":150.77,"sma_120":134.42},{"date":"2026-05-04","open":150.72,"high":152.5,"low":147.6,"close":151.73,"volume":14238533,"rsi_14":59.08,"sma_20":151.81,"sma_60":154.14,"sma_120":138.82},{"date":"2026-05-05","open":151.14,"high":153.31,"low":150.46,"close":152.9,"volume":12494644,"rsi_14":61.52,"sma_20":151.36,"sma_60":152.09,"sma_120":132.72},{"date":"2026-05-06","open":147.17,"high":148.41,"low":145.21,"close":146.79,"volume":20526977,"rsi_14":44.02,"sma_20":150.97,"sma_60":152.64,"sma_120":133.02},{"date":"2026-05-07","open":144.92,"high":145.2,"low":142.35,"close":144.71,"volume":22509403,"rsi_14":50.12,"sma_20":150.55,"sma_60":153.17,"sma_120":133.29},{"date":"2026-05-08","open":143.99,"high":144.63,"low":142.08,"close":142.72,"volume":19550073,"rsi_14":44.03,"sma_20":150.16,"sma_60":153.67,"sma_120":133.57},{"date":"2026-05-11","open":144.15,"high":147.81,"low":144.13,"close":147.77,"volume":14849473,"rsi_14":52.16,"sma_20":150.01,"sma_60":154.0,"sma_120":133.89},{"date":"2026-05-12","open":149.32,"high":149.87,"low":147.86,"close":148.71,"volume":16443098,"rsi_14":51.93,"sma_20":150.08,"sma_60":153.99,"sma_120":134.25},{"date":"2026-05-13","open":148.14,"high":149.85,"low":147.77,"close":149.63,"volume":15772782,"rsi_14":51.74,"sma_20":150.21,"sma_60":153.92,"sma_120":134.6},{"date":"2026-05-14","open":149.96,"high":151.16,"low":149.33,"close":150.83,"volume":11331469,"rsi_14":56.49,"sma_20":150.25,"sma_60":153.97,"sma_120":134.96},{"date":"2026-05-15","open":152.78,"high":157.0,"low":152.03,"close":156.92,"volume":27882407,"rsi_14":64.24,"sma_20":150.82,"sma_60":154.12,"sma_120":135.35},{"date":"2026-05-18","open":156.32,"high":160.7,"low":154.25,"close":159.47,"volume":20065227,"rsi_14":64.42,"sma_20":151.46,"sma_60":154.36,"sma_120":135.76},{"date":"2026-05-19","open":160.48,"high":162.28,"low":158.63,"close":161.52,"volume":20715553,"rsi_14":62.24,"sma_20":152.18,"sma_60":154.62,"sma_120":136.19},{"date":"2026-05-20","open":160.59,"high":162.64,"low":155.28,"close":155.29,"volume":18436121,"rsi_14":52.57,"sma_20":152.51,"sma_60":154.73,"sma_120":136.56},{"date":"2026-05-21","open":157.42,"high":158.38,"low":152.49,"close":154.31,"volume":17061717,"rsi_14":53.34,"sma_20":152.75,"sma_60":154.84,"sma_120":136.91},{"date":"2026-05-22","open":153.05,"high":154.56,"low":152.2,"close":153.94,"volume":12948454,"rsi_14":51.59,"sma_20":153.05,"sma_60":154.94,"sma_120":137.24},{"date":"2026-05-26","open":152.53,"high":153.57,"low":148.52,"close":148.86,"volume":13057760,"rsi_14":43.88,"sma_20":153.13,"sma_60":154.9,"sma_120":137.55},{"date":"2026-05-27","open":146.29,"high":147.74,"low":144.83,"close":146.96,"volume":16241133,"rsi_14":49.05,"sma_20":153.0,"sma_60":154.79,"sma_120":137.85},{"date":"2026-05-28","open":148.39,"high":149.26,"low":145.94,"close":146.03,"volume":14012470,"rsi_14":50.58,"sma_20":152.62,"sma_60":154.71,"sma_120":138.15},{"date":"2026-05-29","open":145.26,"high":146.0,"low":143.79,"close":144.34,"volume":27959898,"rsi_14":51.12,"sma_20":152.17,"sma_60":154.64,"sma_120":138.42},{"date":"2026-06-01","open":146.09,"high":148.7,"low":146.07,"close":148.43,"volume":16732078,"rsi_14":49.68,"sma_20":152.0,"sma_60":154.62,"sma_120":138.72},{"date":"2026-06-02","open":148.08,"high":149.87,"low":147.56,"close":148.61,"volume":10462402,"rsi_14":48.54,"sma_20":151.79,"sma_60":154.59,"sma_120":139.01},{"date":"2026-06-03","open":149.65,"high":153.93,"low":149.07,"close":151.56,"volume":14372958,"rsi_14":51.58,"sma_20":151.68,"sma_60":154.62,"sma_120":139.31},{"date":"2026-06-04","open":151.09,"high":152.45,"low":149.98,"close":151.08,"volume":11799385,"rsi_14":49.01,"sma_20":151.84,"sma_60":154.69,"sma_120":139.64},{"date":"2026-06-05","open":151.04,"high":151.17,"low":148.35,"close":148.97,"volume":16583961,"rsi_14":37.57,"sma_20":152.01,"sma_60":154.66,"sma_120":139.96},{"date":"2026-06-08","open":150.2,"high":152.84,"low":149.94,"close":150.79,"volume":13870875,"rsi_14":35.93,"sma_20":152.36,"sma_60":154.63,"sma_120":140.29},{"date":"2026-06-09","open":149.95,"high":150.17,"low":146.84,"close":147.97,"volume":18163527,"rsi_14":28.58,"sma_20":152.32,"sma_60":154.51,"sma_120":145.97},{"date":"2026-06-10","open":150.27,"high":151.52,"low":148.61,"close":149.67,"volume":14596495,"rsi_14":39.69,"sma_20":152.32,"sma_60":154.4,"sma_120":140.94},{"date":"2026-06-11","open":151.33,"high":151.52,"low":145.49,"close":145.67,"volume":17285829,"rsi_14":35.55,"sma_20":152.07,"sma_60":154.2,"sma_120":141.21},{"date":"2026-06-12","open":144.71,"high":147.97,"low":144.23,"close":146.08,"volume":17713141,"rsi_14":36.97,"sma_20":151.78,"sma_60":154.02,"sma_120":141.49},{"date":"2026-06-15","open":138.85,"high":141.08,"low":136.85,"close":140.03,"volume":23631398,"rsi_14":35.84,"sma_20":150.94,"sma_60":153.73,"sma_120":141.73},{"date":"2026-06-16","open":139.3,"high":141.25,"low":139.09,"close":140.96,"volume":18925363,"rsi_14":40.07,"sma_20":150.0,"sma_60":153.44,"sma_120":141.98},{"date":"2026-06-17","open":140.32,"high":141.44,"low":139.43,"close":139.85,"volume":16663230,"rsi_14":39.8,"sma_20":148.91,"sma_60":153.1,"sma_120":142.23},{"date":"2026-06-18","open":137.44,"high":137.58,"low":134.99,"close":136.94,"volume":48063443,"rsi_14":38.26,"sma_20":147.99,"sma_60":152.64,"sma_120":142.46},{"date":"2026-06-22","open":137.66,"high":138.12,"low":136.15,"close":137.59,"volume":15783290,"rsi_14":30.63,"sma_20":147.15,"sma_60":152.22,"sma_120":142.68},{"date":"2026-06-23","open":138.58,"high":139.5,"low":137.62,"close":138.84,"volume":13699424,"rsi_14":33.28,"sma_20":146.39,"sma_60":151.8,"sma_120":142.92},{"date":"2026-06-24","open":136.25,"high":136.77,"low":134.73,"close":136.03,"volume":16212918,"rsi_14":23.25,"sma_20":145.74,"sma_60":151.23,"sma_120":143.15},{"date":"2026-06-25","open":134.78,"high":137.19,"low":134.09,"close":136.68,"volume":13297155,"rsi_14":25.37,"sma_20":145.23,"sma_60":150.66,"sma_120":143.37},{"date":"2026-06-26","open":136.1,"high":136.71,"low":135.05,"close":135.67,"volume":22684232,"rsi_14":26.22,"sma_20":144.7,"sma_60":150.11,"sma_120":143.58},{"date":"2026-06-29","open":135.71,"high":136.52,"low":134.53,"close":135.2,"volume":11972700,"rsi_14":20.88,"sma_20":144.24,"sma_60":149.7,"sma_120":143.78},{"date":"2026-06-30","open":135.61,"high":136.43,"low":134.47,"close":135.85,"volume":28784045,"rsi_14":24.6,"sma_20":143.6,"sma_60":149.29,"sma_120":143.97},{"date":"2026-07-01","open":135.66,"high":136.62,"low":134.77,"close":135.42,"volume":12433376,"rsi_14":19.47,"sma_20":142.95,"sma_60":148.85,"sma_120":144.15},{"date":"2026-07-02","open":136.28,"high":138.26,"low":135.47,"close":136.22,"volume":13708010,"rsi_14":26.05,"sma_20":142.17,"sma_60":148.4,"sma_120":144.34},{"date":"2026-07-06","open":135.68,"high":136.5,"low":135.15,"close":135.58,"volume":13915097,"rsi_14":24.32,"sma_20":141.4,"sma_60":148.07,"sma_120":144.52},{"date":"2026-07-07","open":137.68,"high":140.84,"low":137.25,"close":140.79,"volume":14667799,"rsi_14":51.81,"sma_20":140.98,"sma_60":147.85,"sma_120":144.75},{"date":"2026-07-08","open":142.53,"high":143.08,"low":138.92,"close":140.24,"volume":18291406,"rsi_14":47.69,"sma_20":140.45,"sma_60":147.66,"sma_120":144.96},{"date":"2026-07-09","open":138.77,"high":139.16,"low":136.25,"close":136.59,"volume":14110195,"rsi_14":42.32,"sma_20":139.88,"sma_60":147.4,"sma_120":145.16},{"date":"2026-07-10","open":137.03,"high":138.08,"low":136.27,"close":138.0,"volume":9753512,"rsi_14":52.49,"sma_20":139.29,"sma_60":147.23,"sma_120":145.37},{"date":"2026-07-13","open":140.03,"high":144.31,"low":139.59,"close":143.59,"volume":18724339,"rsi_14":62.0,"sma_20":139.19,"sma_60":147.16,"sma_120":145.64},{"date":"2026-07-14","open":144.58,"high":145.07,"low":142.98,"close":144.17,"volume":16096427,"rsi_14":60.88,"sma_20":139.09,"sma_60":147.04,"sma_120":145.9},{"date":"2026-07-15","open":144.17,"high":144.17,"low":141.13,"close":143.59,"volume":13444492,"rsi_14":66.93,"sma_20":139.27,"sma_60":147.01,"sma_120":146.17},{"date":"2026-07-16","open":144.35,"high":145.94,"low":143.63,"close":145.02,"volume":13518027,"rsi_14":68.15,"sma_20":139.48,"sma_60":146.98,"sma_120":146.44},{"date":"2026-07-17","open":148.09,"high":149.05,"low":146.24,"close":146.43,"volume":19031354,"rsi_14":72.98,"sma_20":139.81,"sma_60":146.97,"sma_120":146.7},{"date":"2026-07-20","open":145.57,"high":148.14,"low":145.3,"close":147.42,"volume":12149247,"rsi_14":75.57,"sma_20":140.34,"sma_60":146.95,"sma_120":146.96},{"date":"2026-07-21","open":148.07,"high":150.8,"low":147.54,"close":150.75,"volume":13145278,"rsi_14":77.99,"sma_20":141.0,"sma_60":146.97,"sma_120":147.23},{"date":"2026-07-22","open":152.88,"high":153.82,"low":151.98,"close":153.47,"volume":13788729,"rsi_14":81.25,"sma_20":141.74,"sma_60":147.06,"sma_120":147.54},{"date":"2026-07-23","open":155.61,"high":157.56,"low":155.07,"close":155.9,"volume":15822786,"rsi_14":82.21,"sma_20":142.73,"sma_60":147.2,"sma_120":147.87},{"date":"2026-07-24","open":155.99,"high":157.7,"low":154.69,"close":155.95,"volume":12091569,"rsi_14":84.03,"sma_20":143.7,"sma_60":147.31,"sma_120":148.18},{"date":"2026-07-27","open":152.1,"high":154.43,"low":151.53,"close":153.79,"volume":13958932,"rsi_14":74.21,"sma_20":144.62,"sma_60":147.31,"sma_120":148.49},{"date":"2026-07-28","open":153.19,"high":155.19,"low":150.91,"close":152.07,"volume":16299897,"rsi_14":71.46,"sma_20":145.47,"sma_60":147.29,"sma_120":148.78},{"date":"2026-07-29","open":156.72,"high":158.06,"low":154.87,"close":155.76,"volume":14581267,"rsi_14":84.16,"sma_20":146.47,"sma_60":147.36,"sma_120":149.11},{"date":"2026-07-30","open":154.11,"high":156.78,"low":153.55,"close":155.97,"volume":12578058,"rsi_14":83.5,"sma_20":147.5,"sma_60":147.41,"sma_120":149.44},{"date":"2026-07-31","open":152.77,"high":155.17,"low":151.18,"close":154.45,"volume":15714152,"rsi_14":73.97,"sma_20":148.42,"sma_60":147.42,"sma_120":149.76},{"date":"2026-08-03","open":152.48,"high":154.92,"low":151.68,"close":154.08,"volume":14532755,"rsi_14":71.91,"sma_20":149.35,"sma_60":147.53,"sma_120":150.86},{"date":"2026-08-04","open":150.66,"high":153.86,"low":148.14,"close":152.98,"volume":14347938,"rsi_14":70.27,"sma_20":149.96,"sma_60":147.65,"sma_120":150.88},{"date":"2026-08-05","open":154.05,"high":154.06,"low":150.19,"close":150.67,"volume":12227544,"rsi_14":61.7,"sma_20":150.49,"sma_60":147.77,"sma_120":150.85},{"date":"2026-08-06","open":153.24,"high":153.89,"low":150.88,"close":153.86,"volume":11879075},{"date":"2026-08-07","open":151.67,"high":152.7,"low":150.57,"close":152.07,"volume":18455203,"rsi_14":58.74,"sma_20":152.06,"sma_60":147.89,"sma_120":150.93},{"date":"2026-08-10","open":153.52,"high":159.35,"low":153.47,"close":158.78,"volume":19761555,"rsi_14":63.4,"sma_20":152.83,"sma_60":148.03,"sma_120":151.04},{"date":"2026-08-11","open":158.64,"high":160.65,"low":158.26,"close":158.79,"volume":13744513,"rsi_14":59.75,"sma_20":153.56,"sma_60":148.15,"sma_120":151.12},{"date":"2026-08-12","open":157.54,"high":159.21,"low":156.56,"close":158.74,"volume":13219468,"rsi_14":55.71,"sma_20":154.32,"sma_60":148.18,"sma_120":151.19},{"date":"2026-08-13","open":157.03,"high":158.75,"low":156.43,"close":157.6,"volume":10542836,"rsi_14":53.2,"sma_20":154.96,"sma_60":148.15,"sma_120":151.28},{"date":"2026-08-14","open":158.7,"high":160.23,"low":158.24,"close":159.09,"volume":10231343,"rsi_14":60.48,"sma_20":155.6,"sma_60":148.11,"sma_120":151.36},{"date":"2026-08-17","open":160.1,"high":162.51,"low":159.09,"close":161.46,"volume":12858118,"rsi_14":66.85,"sma_20":156.25,"sma_60":148.19,"sma_120":151.46},{"date":"2026-08-18","open":164.35,"high":165.67,"low":163.25,"close":165.56,"volume":18952655,"rsi_14":67.29,"sma_20":156.94,"sma_60":148.36,"sma_120":151.6},{"date":"2026-08-19","open":166.06,"high":168.21,"low":164.66,"close":164.77,"volume":13648940,"rsi_14":64.98,"sma_20":157.46,"sma_60":148.53,"sma_120":151.73},{"date":"2026-08-20","open":167.02,"high":168.64,"low":166.07,"close":166.15,"volume":13803014,"rsi_14":70.68,"sma_20":157.92,"sma_60":148.8,"sma_120":151.85},{"date":"2026-08-21","open":166.54,"high":168.0,"low":164.61,"close":165.11,"volume":14314260,"rsi_14":68.93,"sma_20":158.33,"sma_60":149.09,"sma_120":151.94},{"date":"2026-08-24","open":163.87,"high":165.22,"low":162.25,"close":164.05,"volume":10843400,"rsi_14":69.03,"sma_20":158.79,"sma_60":149.37,"sma_120":152.04},{"date":"2026-08-25","open":161.45,"high":162.81,"low":160.46,"close":160.64,"volume":17525316},{"date":"2026-08-26","open":158.0,"high":161.13,"low":157.76,"close":158.19,"volume":14847885,"rsi_14":56.24,"sma_20":159.25,"sma_60":149.77,"sma_120":152.19},{"date":"2026-08-27","open":157.62,"high":158.19,"low":156.14,"close":156.44,"volume":14297271,"rsi_14":56.35,"sma_20":159.22,"sma_60":149.89,"sma_120":152.24},{"date":"2026-08-28","open":156.6,"high":157.42,"low":155.32,"close":156.71,"volume":11362130,"rsi_14":42.41,"sma_20":159.28,"sma_60":149.96,"sma_120":152.29},{"date":"2026-08-31","open":159.94,"high":161.59,"low":158.74,"close":160.95,"volume":18369118},{"date":"2026-09-01","open":163.6,"high":164.7,"low":162.22,"close":164.55,"volume":11389651,"rsi_14":58.55,"sma_20":160.11,"sma_60":150.35,"sma_120":152.51},{"date":"2026-09-02","open":163.93,"high":165.02,"low":162.76,"close":164.15,"volume":11289258,"rsi_14":60.13,"sma_20":160.73,"sma_60":150.56,"sma_120":152.59},{"date":"2026-09-03","open":164.43,"high":165.65,"low":162.09,"close":162.21,"volume":13761099},{"date":"2026-09-04","open":161.02,"high":161.48,"low":159.16,"close":159.47,"volume":16206352,"rsi_14":46.59,"sma_20":161.42,"sma_60":150.93,"sma_120":152.66},{"date":"2026-09-08","open":160.61,"high":163.11,"low":158.75,"close":160.66,"volume":12616378,"rsi_14":40.78,"sma_20":161.47,"sma_60":151.16,"sma_120":152.68},{"date":"2026-09-09","open":162.88,"high":165.18,"low":162.55,"close":164.23,"volume":13133546,"rsi_14":49.07,"sma_20":161.69,"sma_60":151.45,"sma_120":152.73},{"date":"2026-09-10","open":167.0,"high":167.37,"low":163.18,"close":165.23,"volume":16623704,"rsi_14":48.39,"sma_20":161.96,"sma_60":151.85,"sma_120":152.79},{"date":"2026-09-11","open":165.07,"high":167.09,"low":164.08,"close":165.99,"volume":11369957,"rsi_14":51.57,"sma_20":162.33,"sma_60":152.26,"sma_120":152.85},{"date":"2026-09-14","open":168.7,"high":169.45,"low":164.04,"close":165.08,"volume":13945702,"rsi_14":51.82,"sma_20":162.58,"sma_60":152.66,"sma_120":152.88},{"date":"2026-09-15","open":165.36,"high":169.64,"low":165.15,"close":169.32,"volume":12336368,"rsi_14":64.93,"sma_20":162.97,"sma_60":153.19,"sma_120":152.91},{"date":"2026-09-16","open":167.23,"high":167.5,"low":162.56,"close":163.32,"volume":13445534,"rsi_14":57.87,"sma_20":162.86,"sma_60":153.6,"sma_120":152.91},{"date":"2026-09-17","open":161.83,"high":163.38,"low":161.44,"close":163.27,"volume":10976538,"rsi_14":61.05,"sma_20":162.79,"sma_60":153.99,"sma_120":152.89},{"date":"2026-09-18","open":162.5,"high":163.54,"low":161.31,"close":163.54,"volume":37640556,"rsi_14":60.53,"sma_20":162.64,"sma_60":154.43,"sma_120":152.83},{"date":"2026-09-21","open":160.96,"high":161.95,"low":157.94,"close":158.3,"volume":15752488,"rsi_14":45.99,"sma_20":162.32,"sma_60":154.78,"sma_120":152.72},{"date":"2026-09-22","open":157.53,"high":159.97,"low":155.85,"close":158.71,"volume":14191172,"rsi_14":39.79,"sma_20":162.05,"sma_60":155.15,"sma_120":152.63},{"date":"2026-09-23","open":159.62,"high":162.12,"low":159.42,"close":161.23,"volume":12577362,"rsi_14":45.27,"sma_20":162.08,"sma_60":155.57,"sma_120":152.63},{"date":"2026-09-24","open":163.06,"high":164.91,"low":161.2,"close":162.14,"volume":12484948,"rsi_14":49.88,"sma_20":162.28,"sma_60":156.0,"sma_120":152.65},{"date":"2026-09-25","open":160.23,"high":161.79,"low":159.78,"close":160.59,"volume":10997463,"rsi_14":51.9,"sma_20":162.48,"sma_60":156.4,"sma_120":152.62},{"date":"2026-09-28","open":162.8,"high":163.54,"low":161.05,"close":162.52,"volume":12813052,"rsi_14":53.18,"sma_20":162.77,"sma_60":156.82,"sma_120":152.61},{"date":"2026-09-29","open":160.22,"high":161.97,"low":159.27,"close":161.35,"volume":9160800,"rsi_14":44.66,"sma_20":162.79,"sma_60":157.24,"sma_120":152.65},{"date":"2026-09-30","open":162.23,"high":164.37,"low":161.8,"close":162.75,"volume":13100423},{"date":"2026-10-01","open":161.5,"high":164.07,"low":160.81,"close":163.82,"volume":11708604,"rsi_14":46.08,"sma_20":162.69,"sma_60":157.97,"sma_120":152.81},{"date":"2026-10-02","open":161.55,"high":164.61,"low":161.55,"close":164.01,"volume":11292311,"rsi_14":48.01,"sma_20":162.78,"sma_60":158.41,"sma_120":152.91},{"date":"2026-10-05","open":163.76,"high":164.74,"low":161.39,"close":164.0,"volume":12475541,"rsi_14":38.29,"sma_20":163.0,"sma_60":158.83,"sma_120":153.03},{"date":"2026-10-06","open":163.06,"high":165.94,"low":162.94,"close":164.48,"volume":9286107},{"date":"2026-10-07","open":165.6,"high":166.86,"low":163.46,"close":164.05,"volume":9517695,"rsi_14":52.22,"sma_20":163.19,"sma_60":159.48,"sma_120":153.26},{"date":"2026-10-08","open":167.11,"high":169.19,"low":166.71,"close":168.5,"volume":13297530,"rsi_14":61.47,"sma_20":163.35,"sma_60":159.88,"sma_120":153.44},{"date":"2026-10-09","open":167.87,"high":170.29,"low":167.82,"close":168.94,"volume":8086540,"rsi_14":81.37,"sma_20":163.5,"sma_60":160.26,"sma_120":153.62},{"date":"2026-10-12","open":171.01,"high":172.55,"low":171.01,"close":172.15,"volume":8814386,"rsi_14":83.99,"sma_20":163.85,"sma_60":160.67,"sma_120":153.82},{"date":"2026-10-13","open":173.44,"high":174.89,"low":172.65,"close":174.08,"volume":11508161,"rsi_14":83.57,"sma_20":164.09,"sma_60":161.1,"sma_120":154.03},{"date":"2026-10-14","open":175.06,"high":177.43,"low":174.53,"close":177.01,"volume":13578894,"rsi_14":85.12,"sma_20":164.77,"sma_60":161.53,"sma_120":154.25},{"date":"2026-10-15","open":178.63,"high":178.69,"low":173.6,"close":174.68,"volume":11232713,"rsi_14":81.95,"sma_20":165.34,"sma_60":161.86,"sma_120":154.46},{"date":"2026-10-16","open":176.49,"high":179.16,"low":175.15,"close":178.98,"volume":13207932,"rsi_14":83.81,"sma_20":166.11,"sma_60":162.23,"sma_120":154.72},{"date":"2026-10-19","open":178.45,"high":179.3,"low":177.23,"close":178.28,"volume":11159931,"rsi_14":85.53,"sma_20":167.11,"sma_60":162.59,"sma_120":154.95},{"date":"2026-10-20","open":179.9,"high":180.26,"low":174.91,"close":177.86,"volume":13500348,"rsi_14":83.04,"sma_20":168.07,"sma_60":162.97,"sma_120":155.14},{"date":"2026-10-21","open":177.72,"high":179.21,"low":176.15,"close":178.09,"volume":11216654,"rsi_14":82.34,"sma_20":168.91,"sma_60":163.39,"sma_120":155.34},{"date":"2026-10-22","open":179.99,"high":180.31,"low":174.63,"close":178.23,"volume":11561518,"rsi_14":82.31,"sma_20":169.72,"sma_60":163.75,"sma_120":155.55}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.27,"pbr":2.9,"per":21.55,"roa":3.13,"roe":5.6,"grade":"C","comment":"PER 21.55배, ROE 5.6%","revenue":361060000000.0,"analysis":"PER 21.6배입니다. ROE 5.6%입니다. 시가총액 7387.12억. 매출 3610.60억, 영업이익 386.61억.","eps_basis":"TTM","debt_ratio":0.16334335723648702,"market_cap":738753932683,"net_income":33343859370.0,"total_debt":42368000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.38,"total_assets":464482000000.0,"total_equity":259380000000.0,"profit_margin":9.23,"revenue_basis":"TTM","dividend_yield":2.87,"net_income_basis":"TTM","operating_income":38661000000.0,"operating_margin":10.71,"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":["RSI 82 과매수 구간"],"backtest_top3":[],"current_price":178.23,"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":57.5548},{"date":"2016-10-25","close":57.4289},{"date":"2016-10-26","close":57.674},{"date":"2016-10-27","close":57.5614},{"date":"2016-10-28","close":56.1442},{"date":"2016-10-31","close":55.1773},{"date":"2016-11-01","close":55.3959},{"date":"2016-11-02","close":55.2634},{"date":"2016-11-03","close":55.4025},{"date":"2016-11-04","close":55.3429},{"date":"2016-11-07","close":56.5879},{"date":"2016-11-08","close":56.9954},{"date":"2016-11-09","close":57.6235},{"date":"2016-11-10","close":58.1579},{"date":"2016-11-11","close":57.236},{"date":"2016-11-14","close":56.9754},{"date":"2016-11-15","close":58.0043},{"date":"2016-11-16","close":57.2894},{"date":"2016-11-17","close":56.942},{"date":"2016-11-18","close":56.9754},{"date":"2016-11-21","close":57.7838},{"date":"2016-11-22","close":57.9107},{"date":"2016-11-23","close":58.0711},{"date":"2016-11-25","close":58.2047},{"date":"2016-11-28","close":57.7705},{"date":"2016-11-29","close":57.3896},{"date":"2016-11-30","close":58.325},{"date":"2016-12-01","close":58.2849},{"date":"2016-12-02","close":58.1513},{"date":"2016-12-05","close":58.4452},{"date":"2016-12-06","close":58.4987},{"date":"2016-12-07","close":58.8394},{"date":"2016-12-08","close":59.0064},{"date":"2016-12-09","close":59.4607},{"date":"2016-12-12","close":60.7836},{"date":"2016-12-13","close":61.8525},{"date":"2016-12-14","close":60.5163},{"date":"2016-12-15","close":60.7234},{"date":"2016-12-16","close":60.9172},{"date":"2016-12-19","close":60.4094},{"date":"2016-12-20","close":60.4161},{"date":"2016-12-21","close":60.3159},{"date":"2016-12-22","close":60.7101},{"date":"2016-12-23","close":60.6032},{"date":"2016-12-27","close":60.6299},{"date":"2016-12-28","close":60.3293},{"date":"2016-12-29","close":60.3627},{"date":"2016-12-30","close":60.3025},{"date":"2017-01-03","close":60.7234},{"date":"2017-01-04","close":60.0553},{"date":"2017-01-05","close":59.1601},{"date":"2017-01-06","close":59.1267},{"date":"2017-01-09","close":58.1513},{"date":"2017-01-10","close":57.4097},{"date":"2017-01-11","close":57.9976},{"date":"2017-01-12","close":57.6836},{"date":"2017-01-13","close":57.6903},{"date":"2017-01-17","close":58.365},{"date":"2017-01-18","close":57.6435},{"date":"2017-01-19","close":56.6079},{"date":"2017-01-20","close":57.3829},{"date":"2017-01-23","close":56.7683},{"date":"2017-01-24","close":56.8485},{"date":"2017-01-25","close":57.0155},{"date":"2017-01-26","close":57.1892},{"date":"2017-01-27","close":57.1291},{"date":"2017-01-30","close":56.6948},{"date":"2017-01-31","close":56.0467},{"date":"2017-02-01","close":55.4121},{"date":"2017-02-02","close":55.7528},{"date":"2017-02-03","close":55.8129},{"date":"2017-02-06","close":55.6593},{"date":"2017-02-07","close":55.2985},{"date":"2017-02-08","close":54.9344},{"date":"2017-02-09","close":55.1771},{"date":"2017-02-10","close":55.6356},{"date":"2017-02-13","close":55.9592},{"date":"2017-02-14","close":55.8378},{"date":"2017-02-15","close":56.0671},{"date":"2017-02-16","close":55.4873},{"date":"2017-02-17","close":55.1232},{"date":"2017-02-21","close":55.2108},{"date":"2017-02-22","close":54.5636},{"date":"2017-02-23","close":55.1367},{"date":"2017-02-24","close":54.6647},{"date":"2017-02-27","close":54.9749},{"date":"2017-02-28","close":54.8265},{"date":"2017-03-01","close":55.9727},{"date":"2017-03-02","close":56.1615},{"date":"2017-03-03","close":55.5951},{"date":"2017-03-06","close":55.8446},{"date":"2017-03-07","close":55.6356},{"date":"2017-03-08","close":54.631},{"date":"2017-03-09","close":55.0625},{"date":"2017-03-10","close":55.0221},{"date":"2017-03-13","close":54.894},{"date":"2017-03-14","close":54.604},{"date":"2017-03-15","close":55.285},{"date":"2017-03-16","close":55.3322},{"date":"2017-03-17","close":55.285},{"date":"2017-03-20","close":55.285},{"date":"2017-03-21","close":55.1704},{"date":"2017-03-22","close":55.1232},{"date":"2017-03-23","close":55.1906},{"date":"2017-03-24","close":54.7659},{"date":"2017-03-27","close":54.7793},{"date":"2017-03-28","close":55.1771},{"date":"2017-03-29","close":55.2985},{"date":"2017-03-30","close":56.4311},{"date":"2017-03-31","close":55.2917},{"date":"2017-04-03","close":55.3322},{"date":"2017-04-04","close":55.5345},{"date":"2017-04-05","close":55.6423},{"date":"2017-04-06","close":55.9659},{"date":"2017-04-07","close":55.7974},{"date":"2017-04-10","close":56.0468},{"date":"2017-04-11","close":55.8513},{"date":"2017-04-12","close":55.939},{"date":"2017-04-13","close":55.076},{"date":"2017-04-17","close":55.0018},{"date":"2017-04-18","close":54.6445},{"date":"2017-04-19","close":54.2669},{"date":"2017-04-20","close":54.6175},{"date":"2017-04-21","close":54.4018},{"date":"2017-04-24","close":54.685},{"date":"2017-04-25","close":55.103},{"date":"2017-04-26","close":54.8805},{"date":"2017-04-27","close":54.7861},{"date":"2017-04-28","close":55.049},{"date":"2017-05-01","close":55.3254},{"date":"2017-05-02","close":55.3187},{"date":"2017-05-03","close":55.757},{"date":"2017-05-04","close":55.0423},{"date":"2017-05-05","close":55.2985},{"date":"2017-05-08","close":55.885},{"date":"2017-05-09","close":55.494},{"date":"2017-05-10","close":55.7458},{"date":"2017-05-11","close":56.2222},{"date":"2017-05-12","close":56.1814},{"date":"2017-05-15","close":56.3515},{"date":"2017-05-16","close":56.1814},{"date":"2017-05-17","close":55.8003},{"date":"2017-05-18","close":55.6369},{"date":"2017-05-19","close":55.7594},{"date":"2017-05-22","close":56.0044},{"date":"2017-05-23","close":56.2018},{"date":"2017-05-24","close":56.0044},{"date":"2017-05-25","close":55.6369},{"date":"2017-05-26","close":55.5008},{"date":"2017-05-30","close":55.1945},{"date":"2017-05-31","close":54.7862},{"date":"2017-06-01","close":54.9223},{"date":"2017-06-02","close":54.1056},{"date":"2017-06-05","close":54.5276},{"date":"2017-06-06","close":55.2694},{"date":"2017-06-07","close":55.0652},{"date":"2017-06-08","close":54.8679},{"date":"2017-06-09","close":55.8955},{"date":"2017-06-12","close":56.44},{"date":"2017-06-13","close":56.4604},{"date":"2017-06-14","close":55.8547},{"date":"2017-06-15","close":55.984},{"date":"2017-06-16","close":56.8211},{"date":"2017-06-19","close":56.3243},{"date":"2017-06-20","close":56.018},{"date":"2017-06-21","close":55.426},{"date":"2017-06-22","close":55.181},{"date":"2017-06-23","close":55.5416},{"date":"2017-06-26","close":55.2898},{"date":"2017-06-27","close":55.2014},{"date":"2017-06-28","close":55.4872},{"date":"2017-06-29","close":54.9223},{"date":"2017-06-30","close":54.9427},{"date":"2017-07-03","close":55.8751},{"date":"2017-07-05","close":55.0244},{"date":"2017-07-06","close":54.5276},{"date":"2017-07-07","close":54.5957},{"date":"2017-07-10","close":54.5548},{"date":"2017-07-11","close":54.8543},{"date":"2017-07-12","close":55.0993},{"date":"2017-07-13","close":55.1061},{"date":"2017-07-14","close":55.317},{"date":"2017-07-17","close":55.0312},{"date":"2017-07-18","close":54.8543},{"date":"2017-07-19","close":55.0244},{"date":"2017-07-20","close":55.0312},{"date":"2017-07-21","close":54.5276},{"date":"2017-07-24","close":54.3574},{"date":"2017-07-25","close":54.6297},{"date":"2017-07-26","close":54.6977},{"date":"2017-07-27","close":55.0108},{"date":"2017-07-28","close":54.1737},{"date":"2017-07-31","close":54.4732},{"date":"2017-08-01","close":54.5616},{"date":"2017-08-02","close":54.8543},{"date":"2017-08-03","close":54.7794},{"date":"2017-08-04","close":54.5888},{"date":"2017-08-07","close":54.5548},{"date":"2017-08-08","close":54.4187},{"date":"2017-08-09","close":54.5888},{"date":"2017-08-10","close":54.2659},{"date":"2017-08-11","close":53.7436},{"date":"2017-08-14","close":53.7573},{"date":"2017-08-15","close":53.6268},{"date":"2017-08-16","close":53.2351},{"date":"2017-08-17","close":52.4036},{"date":"2017-08-18","close":52.6648},{"date":"2017-08-21","close":52.4861},{"date":"2017-08-22","close":52.7335},{"date":"2017-08-23","close":52.6441},{"date":"2017-08-24","close":52.4517},{"date":"2017-08-25","close":52.7197},{"date":"2017-08-28","close":52.5479},{"date":"2017-08-29","close":52.5342},{"date":"2017-08-30","close":52.2937},{"date":"2017-08-31","close":52.4517},{"date":"2017-09-01","close":52.6166},{"date":"2017-09-05","close":53.0358},{"date":"2017-09-06","close":54.1353},{"date":"2017-09-07","close":54.3071},{"date":"2017-09-08","close":54.1628},{"date":"2017-09-11","close":54.4583},{"date":"2017-09-12","close":54.6301},{"date":"2017-09-13","close":54.8156},{"date":"2017-09-14","close":55.0355},{"date":"2017-09-15","close":55.0218},{"date":"2017-09-18","close":55.0355},{"date":"2017-09-19","close":55.1248},{"date":"2017-09-20","close":55.3516},{"date":"2017-09-21","close":54.8981},{"date":"2017-09-22","close":54.9187},{"date":"2017-09-25","close":55.6471},{"date":"2017-09-26","close":55.5852},{"date":"2017-09-27","close":55.9563},{"date":"2017-09-28","close":56.4785},{"date":"2017-09-29","close":56.3343},{"date":"2017-10-02","close":56.0937},{"date":"2017-10-03","close":56.1831},{"date":"2017-10-04","close":56.2037},{"date":"2017-10-05","close":56.3617},{"date":"2017-10-06","close":56.1487},{"date":"2017-10-09","close":56.3686},{"date":"2017-10-10","close":56.5267},{"date":"2017-10-11","close":56.7603},{"date":"2017-10-12","close":56.6435},{"date":"2017-10-13","close":56.6297},{"date":"2017-10-16","close":56.9046},{"date":"2017-10-17","close":57.0077},{"date":"2017-10-18","close":56.8702},{"date":"2017-10-19","close":56.8565},{"date":"2017-10-20","close":57.1108},{"date":"2017-10-23","close":57.2001},{"date":"2017-10-24","close":57.3581},{"date":"2017-10-25","close":57.152},{"date":"2017-10-26","close":57.3581},{"date":"2017-10-27","close":57.523},{"date":"2017-10-30","close":57.4062},{"date":"2017-10-31","close":57.2757},{"date":"2017-11-01","close":57.633},{"date":"2017-11-02","close":57.3994},{"date":"2017-11-03","close":57.1588},{"date":"2017-11-06","close":57.5505},{"date":"2017-11-07","close":57.4337},{"date":"2017-11-08","close":57.3581},{"date":"2017-11-09","close":57.7017},{"date":"2017-11-10","close":57.5214},{"date":"2017-11-13","close":57.4867},{"date":"2017-11-14","close":57.0359},{"date":"2017-11-15","close":56.3216},{"date":"2017-11-16","close":55.8708},{"date":"2017-11-17","close":55.6489},{"date":"2017-11-20","close":55.8639},{"date":"2017-11-21","close":56.0858},{"date":"2017-11-22","close":56.2453},{"date":"2017-11-24","close":56.4672},{"date":"2017-11-27","close":56.2523},{"date":"2017-11-28","close":56.6406},{"date":"2017-11-29","close":57.0567},{"date":"2017-11-30","close":57.7641},{"date":"2017-12-01","close":57.882},{"date":"2017-12-04","close":57.9583},{"date":"2017-12-05","close":57.4867},{"date":"2017-12-06","close":57.0637},{"date":"2017-12-07","close":57.2509},{"date":"2017-12-08","close":57.3272},{"date":"2017-12-11","close":57.5838},{"date":"2017-12-12","close":57.3966},{"date":"2017-12-13","close":57.6462},{"date":"2017-12-14","close":57.4937},{"date":"2017-12-15","close":57.5838},{"date":"2017-12-18","close":57.5214},{"date":"2017-12-19","close":57.1746},{"date":"2017-12-20","close":57.4729},{"date":"2017-12-21","close":58.1525},{"date":"2017-12-22","close":58.2358},{"date":"2017-12-26","close":58.2427},{"date":"2017-12-27","close":58.1872},{"date":"2017-12-28","close":58.2704},{"date":"2017-12-29","close":58.0069},{"date":"2018-01-02","close":58.1855},{"date":"2018-01-03","close":59.3283},{"date":"2018-01-04","close":59.4104},{"date":"2018-01-05","close":59.3625},{"date":"2018-01-08","close":59.6294},{"date":"2018-01-09","close":59.3762},{"date":"2018-01-10","close":58.904},{"date":"2018-01-11","close":59.4856},{"date":"2018-01-12","close":59.8894},{"date":"2018-01-16","close":59.513},{"date":"2018-01-17","close":60.2178},{"date":"2018-01-18","close":59.8278},{"date":"2018-01-19","close":59.6362},{"date":"2018-01-22","close":60.3889},{"date":"2018-01-23","close":60.4231},{"date":"2018-01-24","close":60.5805},{"date":"2018-01-25","close":60.471},{"date":"2018-01-26","close":60.9021},{"date":"2018-01-29","close":60.2247},{"date":"2018-01-30","close":59.383},{"date":"2018-01-31","close":59.7388},{"date":"2018-02-01","close":60.95},{"date":"2018-02-02","close":57.8433},{"date":"2018-02-05","close":54.5519},{"date":"2018-02-06","close":53.6144},{"date":"2018-02-07","close":52.6496},{"date":"2018-02-08","close":52.0542},{"date":"2018-02-09","close":52.386},{"date":"2018-02-12","close":52.8285},{"date":"2018-02-13","close":52.7455},{"date":"2018-02-14","close":52.8561},{"date":"2018-02-15","close":52.6833},{"date":"2018-02-16","close":52.9114},{"date":"2018-02-20","close":52.3653},{"date":"2018-02-21","close":51.7708},{"date":"2018-02-22","close":52.4414},{"date":"2018-02-23","close":53.5958},{"date":"2018-02-26","close":54.5014},{"date":"2018-02-27","close":53.5751},{"date":"2018-02-28","close":52.3584},{"date":"2018-03-01","close":51.9851},{"date":"2018-03-02","close":52.227},{"date":"2018-03-05","close":52.7248},{"date":"2018-03-06","close":52.6626},{"date":"2018-03-07","close":51.3353},{"date":"2018-03-08","close":51.2385},{"date":"2018-03-09","close":51.5426},{"date":"2018-03-12","close":52.0127},{"date":"2018-03-13","close":51.5219},{"date":"2018-03-14","close":50.879},{"date":"2018-03-15","close":51.4459},{"date":"2018-03-16","close":51.9298},{"date":"2018-03-19","close":51.2592},{"date":"2018-03-20","close":51.1486},{"date":"2018-03-21","close":51.8745},{"date":"2018-03-22","close":50.8099},{"date":"2018-03-23","close":50.3882},{"date":"2018-03-26","close":51.1555},{"date":"2018-03-27","close":50.9482},{"date":"2018-03-28","close":50.3329},{"date":"2018-03-29","close":51.5772},{"date":"2018-04-02","close":50.6163},{"date":"2018-04-03","close":51.8607},{"date":"2018-04-04","close":51.757},{"date":"2018-04-05","close":52.552},{"date":"2018-04-06","close":51.757},{"date":"2018-04-09","close":51.757},{"date":"2018-04-10","close":53.2778},{"date":"2018-04-11","close":53.5267},{"date":"2018-04-12","close":53.3815},{"date":"2018-04-13","close":53.8101},{"date":"2018-04-16","close":54.294},{"date":"2018-04-17","close":54.1488},{"date":"2018-04-18","close":54.7641},{"date":"2018-04-19","close":54.9023},{"date":"2018-04-20","close":54.612},{"date":"2018-04-23","close":55.006},{"date":"2018-04-24","close":54.1626},{"date":"2018-04-25","close":54.9576},{"date":"2018-04-26","close":55.8978},{"date":"2018-04-27","close":53.7755},{"date":"2018-04-30","close":53.7479},{"date":"2018-05-01","close":53.1949},{"date":"2018-05-02","close":53.0912},{"date":"2018-05-03","close":52.9114},{"date":"2018-05-04","close":53.1603},{"date":"2018-05-07","close":53.741},{"date":"2018-05-08","close":53.9829},{"date":"2018-05-09","close":55.2549},{"date":"2018-05-10","close":56.4923},{"date":"2018-05-11","close":56.7576},{"date":"2018-05-14","close":57.1417},{"date":"2018-05-15","close":57.1138},{"date":"2018-05-16","close":57.2744},{"date":"2018-05-17","close":57.1766},{"date":"2018-05-18","close":56.7716},{"date":"2018-05-21","close":57.456},{"date":"2018-05-22","close":57.009},{"date":"2018-05-23","close":57.3652},{"date":"2018-05-24","close":56.0524},{"date":"2018-05-25","close":54.963},{"date":"2018-05-29","close":54.7605},{"date":"2018-05-30","close":56.9113},{"date":"2018-05-31","close":56.7297},{"date":"2018-06-01","close":57.1417},{"date":"2018-06-04","close":56.5412},{"date":"2018-06-05","close":56.3387},{"date":"2018-06-06","close":57.3023},{"date":"2018-06-07","close":57.875},{"date":"2018-06-08","close":58.3777},{"date":"2018-06-11","close":58.0286},{"date":"2018-06-12","close":57.5537},{"date":"2018-06-13","close":56.9183},{"date":"2018-06-14","close":57.1836},{"date":"2018-06-15","close":56.3247},{"date":"2018-06-18","close":56.4364},{"date":"2018-06-19","close":56.3526},{"date":"2018-06-20","close":56.1781},{"date":"2018-06-21","close":55.6474},{"date":"2018-06-22","close":56.8275},{"date":"2018-06-25","close":55.6823},{"date":"2018-06-26","close":56.3107},{"date":"2018-06-27","close":57.0579},{"date":"2018-06-28","close":57.2395},{"date":"2018-06-29","close":57.7702},{"date":"2018-07-02","close":57.0928},{"date":"2018-07-03","close":57.428},{"date":"2018-07-05","close":57.4769},{"date":"2018-07-06","close":57.4909},{"date":"2018-07-09","close":57.8889},{"date":"2018-07-10","close":58.4196},{"date":"2018-07-11","close":57.6724},{"date":"2018-07-12","close":57.7423},{"date":"2018-07-13","close":58.1752},{"date":"2018-07-16","close":57.6026},{"date":"2018-07-17","close":57.4769},{"date":"2018-07-18","close":57.4141},{"date":"2018-07-19","close":57.2674},{"date":"2018-07-20","close":56.8415},{"date":"2018-07-23","close":56.8415},{"date":"2018-07-24","close":57.9657},{"date":"2018-07-25","close":58.3707},{"date":"2018-07-26","close":58.8246},{"date":"2018-07-27","close":57.2046},{"date":"2018-07-30","close":57.0789},{"date":"2018-07-31","close":56.9183},{"date":"2018-08-01","close":56.1362},{"date":"2018-08-02","close":55.801},{"date":"2018-08-03","close":56.0035},{"date":"2018-08-06","close":55.9895},{"date":"2018-08-07","close":56.7507},{"date":"2018-08-08","close":56.3736},{"date":"2018-08-09","close":56.0873},{"date":"2018-08-10","close":56.0308},{"date":"2018-08-13","close":55.4241},{"date":"2018-08-14","close":55.2478},{"date":"2018-08-15","close":54.2812},{"date":"2018-08-16","close":55.029},{"date":"2018-08-17","close":55.2125},{"date":"2018-08-20","close":55.6005},{"date":"2018-08-21","close":55.6146},{"date":"2018-08-22","close":56.4118},{"date":"2018-08-23","close":55.791},{"date":"2018-08-24","close":56.172},{"date":"2018-08-27","close":56.7222},{"date":"2018-08-28","close":56.6376},{"date":"2018-08-29","close":57.0468},{"date":"2018-08-30","close":56.7999},{"date":"2018-08-31","close":56.56},{"date":"2018-09-04","close":56.6446},{"date":"2018-09-05","close":57.3995},{"date":"2018-09-06","close":56.7646},{"date":"2018-09-07","close":57.7311},{"date":"2018-09-10","close":57.6465},{"date":"2018-09-11","close":58.4578},{"date":"2018-09-12","close":58.6483},{"date":"2018-09-13","close":58.0768},{"date":"2018-09-14","close":58.5001},{"date":"2018-09-17","close":58.8458},{"date":"2018-09-18","close":59.001},{"date":"2018-09-19","close":59.7065},{"date":"2018-09-20","close":59.8405},{"date":"2018-09-21","close":60.0875},{"date":"2018-09-24","close":61.0963},{"date":"2018-09-25","close":61.0258},{"date":"2018-09-26","close":60.5178},{"date":"2018-09-27","close":60.5108},{"date":"2018-09-28","close":59.9817},{"date":"2018-10-01","close":60.539},{"date":"2018-10-02","close":60.9976},{"date":"2018-10-03","close":60.7789},{"date":"2018-10-04","close":60.3767},{"date":"2018-10-05","close":60.2074},{"date":"2018-10-08","close":60.7648},{"date":"2018-10-09","close":61.0329},{"date":"2018-10-10","close":59.6289},{"date":"2018-10-11","close":57.5688},{"date":"2018-10-12","close":57.4136},{"date":"2018-10-15","close":57.0186},{"date":"2018-10-16","close":57.2866},{"date":"2018-10-17","close":57.4983},{"date":"2018-10-18","close":57.7452},{"date":"2018-10-19","close":57.8299},{"date":"2018-10-22","close":57.2514},{"date":"2018-10-23","close":56.3271},{"date":"2018-10-24","close":54.761},{"date":"2018-10-25","close":55.2478},{"date":"2018-10-26","close":54.6974},{"date":"2018-10-29","close":54.3588},{"date":"2018-10-30","close":55.5793},{"date":"2018-10-31","close":56.2143},{"date":"2018-11-01","close":56.9127},{"date":"2018-11-02","close":57.8158},{"date":"2018-11-05","close":57.5971},{"date":"2018-11-06","close":57.844},{"date":"2018-11-07","close":58.5777},{"date":"2018-11-08","close":57.6465},{"date":"2018-11-09","close":57.6322},{"date":"2018-11-12","close":56.891},{"date":"2018-11-13","close":55.5869},{"date":"2018-11-14","close":55.1522},{"date":"2018-11-15","close":55.7223},{"date":"2018-11-16","close":56.271},{"date":"2018-11-19","close":56.4563},{"date":"2018-11-20","close":54.8529},{"date":"2018-11-21","close":55.2733},{"date":"2018-11-23","close":53.7981},{"date":"2018-11-26","close":54.86},{"date":"2018-11-27","close":54.9099},{"date":"2018-11-28","close":55.9076},{"date":"2018-11-29","close":56.3423},{"date":"2018-11-30","close":56.6559},{"date":"2018-12-03","close":57.8816},{"date":"2018-12-04","close":56.606},{"date":"2018-12-06","close":55.8648},{"date":"2018-12-07","close":55.3303},{"date":"2018-12-10","close":54.5464},{"date":"2018-12-11","close":54.6462},{"date":"2018-12-12","close":54.1758},{"date":"2018-12-13","close":54.86},{"date":"2018-12-14","close":53.8623},{"date":"2018-12-17","close":52.7648},{"date":"2018-12-18","close":51.311},{"date":"2018-12-19","close":50.4415},{"date":"2018-12-20","close":48.9093},{"date":"2018-12-21","close":48.5459},{"date":"2018-12-24","close":46.6859},{"date":"2018-12-26","close":48.9165},{"date":"2018-12-27","close":49.1303},{"date":"2018-12-28","close":48.5815},{"date":"2018-12-31","close":48.5958},{"date":"2019-01-02","close":49.6648},{"date":"2019-01-03","close":48.9022},{"date":"2019-01-04","close":50.7052},{"date":"2019-01-07","close":50.9689},{"date":"2019-01-08","close":51.3395},{"date":"2019-01-09","close":51.6103},{"date":"2019-01-10","close":51.3466},{"date":"2019-01-11","close":51.1114},{"date":"2019-01-14","close":51.0473},{"date":"2019-01-15","close":51.0758},{"date":"2019-01-16","close":51.0544},{"date":"2019-01-17","close":51.4036},{"date":"2019-01-18","close":52.0165},{"date":"2019-01-22","close":51.2326},{"date":"2019-01-23","close":50.8121},{"date":"2019-01-24","close":50.8834},{"date":"2019-01-25","close":51.1114},{"date":"2019-01-28","close":50.7694},{"date":"2019-01-29","close":50.9618},{"date":"2019-01-30","close":51.5177},{"date":"2019-01-31","close":52.2232},{"date":"2019-02-01","close":54.1046},{"date":"2019-02-04","close":53.3206},{"date":"2019-02-05","close":53.8694},{"date":"2019-02-06","close":53.6342},{"date":"2019-02-07","close":53.2209},{"date":"2019-02-08","close":53.3073},{"date":"2019-02-11","close":53.3938},{"date":"2019-02-12","close":54.3305},{"date":"2019-02-13","close":54.943},{"date":"2019-02-14","close":54.9575},{"date":"2019-02-15","close":55.995},{"date":"2019-02-19","close":56.3697},{"date":"2019-02-20","close":56.5859},{"date":"2019-02-21","close":56.0743},{"date":"2019-02-22","close":56.5067},{"date":"2019-02-25","close":56.5643},{"date":"2019-02-26","close":56.6796},{"date":"2019-02-27","close":57.2632},{"date":"2019-02-28","close":56.9462},{"date":"2019-03-01","close":57.6451},{"date":"2019-03-04","close":57.8685},{"date":"2019-03-05","close":57.782},{"date":"2019-03-06","close":57.1264},{"date":"2019-03-07","close":57.7604},{"date":"2019-03-08","close":56.9318},{"date":"2019-03-11","close":57.4866},{"date":"2019-03-12","close":57.6451},{"date":"2019-03-13","close":58.1567},{"date":"2019-03-14","close":57.9622},{"date":"2019-03-15","close":57.7532},{"date":"2019-03-18","close":58.4234},{"date":"2019-03-19","close":58.272},{"date":"2019-03-20","close":58.5963},{"date":"2019-03-21","close":58.9349},{"date":"2019-03-22","close":57.991},{"date":"2019-03-25","close":57.5875},{"date":"2019-03-26","close":58.3369},{"date":"2019-03-27","close":57.8901},{"date":"2019-03-28","close":58.1784},{"date":"2019-03-29","close":58.2216},{"date":"2019-04-01","close":58.8917},{"date":"2019-04-02","close":58.6395},{"date":"2019-04-03","close":58.2937},{"date":"2019-04-04","close":59.1223},{"date":"2019-04-05","close":59.4393},{"date":"2019-04-08","close":59.8068},{"date":"2019-04-09","close":59.0358},{"date":"2019-04-10","close":58.7692},{"date":"2019-04-11","close":59.0503},{"date":"2019-04-12","close":58.3081},{"date":"2019-04-15","close":58.1135},{"date":"2019-04-16","close":58.5098},{"date":"2019-04-17","close":58.6756},{"date":"2019-04-18","close":58.4594},{"date":"2019-04-22","close":59.7348},{"date":"2019-04-23","close":60.0807},{"date":"2019-04-24","close":58.9133},{"date":"2019-04-25","close":59.2448},{"date":"2019-04-26","close":57.9982},{"date":"2019-04-29","close":57.6235},{"date":"2019-04-30","close":57.8469},{"date":"2019-05-01","close":56.6868},{"date":"2019-05-02","close":55.6924},{"date":"2019-05-03","close":55.8221},{"date":"2019-05-06","close":55.5771},{"date":"2019-05-07","close":55.2817},{"date":"2019-05-08","close":55.3682},{"date":"2019-05-09","close":55.3177},{"date":"2019-05-10","close":55.7987},{"date":"2019-05-13","close":55.1792},{"date":"2019-05-14","close":55.2521},{"date":"2019-05-15","close":55.6603},{"date":"2019-05-16","close":55.653},{"date":"2019-05-17","close":55.325},{"date":"2019-05-20","close":55.3177},{"date":"2019-05-21","close":55.5728},{"date":"2019-05-22","close":55.0699},{"date":"2019-05-23","close":53.7799},{"date":"2019-05-24","close":54.0058},{"date":"2019-05-28","close":52.9199},{"date":"2019-05-29","close":52.5919},{"date":"2019-05-30","close":52.4534},{"date":"2019-05-31","close":51.5789},{"date":"2019-06-03","close":52.3879},{"date":"2019-06-04","close":53.6341},{"date":"2019-06-05","close":53.1896},{"date":"2019-06-06","close":54.1589},{"date":"2019-06-07","close":54.3557},{"date":"2019-06-10","close":54.5962},{"date":"2019-06-11","close":54.5452},{"date":"2019-06-12","close":53.9548},{"date":"2019-06-13","close":54.4286},{"date":"2019-06-14","close":54.188},{"date":"2019-06-17","close":54.7274},{"date":"2019-06-18","close":55.2011},{"date":"2019-06-19","close":54.895},{"date":"2019-06-20","close":55.8352},{"date":"2019-06-21","close":56.6223},{"date":"2019-06-24","close":56.083},{"date":"2019-06-25","close":55.5874},{"date":"2019-06-26","close":55.8279},{"date":"2019-06-27","close":55.2594},{"date":"2019-06-28","close":55.8498},{"date":"2019-07-01","close":55.7987},{"date":"2019-07-02","close":55.1865},{"date":"2019-07-03","close":55.7113},{"date":"2019-07-05","close":55.4854},{"date":"2019-07-08","close":55.7404},{"date":"2019-07-09","close":55.704},{"date":"2019-07-10","close":56.4911},{"date":"2019-07-11","close":56.5349},{"date":"2019-07-12","close":56.5786},{"date":"2019-07-15","close":56.1777},{"date":"2019-07-16","close":55.3396},{"date":"2019-07-17","close":55.0116},{"date":"2019-07-18","close":54.5452},{"date":"2019-07-19","close":54.6545},{"date":"2019-07-22","close":54.7128},{"date":"2019-07-23","close":54.9314},{"date":"2019-07-24","close":54.9242},{"date":"2019-07-25","close":54.6108},{"date":"2019-07-26","close":54.5233},{"date":"2019-07-29","close":54.9096},{"date":"2019-07-30","close":54.9169},{"date":"2019-07-31","close":54.1953},{"date":"2019-08-01","close":52.8106},{"date":"2019-08-02","close":52.2931},{"date":"2019-08-05","close":51.2217},{"date":"2019-08-06","close":51.7173},{"date":"2019-08-07","close":51.3821},{"date":"2019-08-08","close":52.7523},{"date":"2019-08-09","close":51.6299},{"date":"2019-08-12","close":51.379},{"date":"2019-08-13","close":52.0136},{"date":"2019-08-14","close":49.918},{"date":"2019-08-15","close":49.6228},{"date":"2019-08-16","close":50.3976},{"date":"2019-08-19","close":51.2462},{"date":"2019-08-20","close":50.9363},{"date":"2019-08-21","close":51.4454},{"date":"2019-08-22","close":51.3347},{"date":"2019-08-23","close":49.7999},{"date":"2019-08-26","close":50.0656},{"date":"2019-08-27","close":49.5786},{"date":"2019-08-28","close":49.9401},{"date":"2019-08-29","close":50.4935},{"date":"2019-08-30","close":50.5304},{"date":"2019-09-03","close":50.5895},{"date":"2019-09-04","close":51.1281},{"date":"2019-09-05","close":51.8512},{"date":"2019-09-06","close":52.3382},{"date":"2019-09-09","close":52.7514},{"date":"2019-09-10","close":53.1794},{"date":"2019-09-11","close":53.0761},{"date":"2019-09-12","close":53.113},{"date":"2019-09-13","close":53.6},{"date":"2019-09-16","close":54.4043},{"date":"2019-09-17","close":53.9911},{"date":"2019-09-18","close":53.7328},{"date":"2019-09-19","close":53.3713},{"date":"2019-09-20","close":53.1868},{"date":"2019-09-23","close":53.2237},{"date":"2019-09-24","close":52.4932},{"date":"2019-09-25","close":52.6482},{"date":"2019-09-26","close":52.3678},{"date":"2019-09-27","close":52.7441},{"date":"2019-09-30","close":52.1021},{"date":"2019-10-01","close":50.8772},{"date":"2019-10-02","close":49.549},{"date":"2019-10-03","close":50.1615},{"date":"2019-10-04","close":50.892},{"date":"2019-10-07","close":50.191},{"date":"2019-10-08","close":49.217},{"date":"2019-10-09","close":49.763},{"date":"2019-10-10","close":50.3607},{"date":"2019-10-11","close":50.8994},{"date":"2019-10-14","close":51.0469},{"date":"2019-10-15","close":51.224},{"date":"2019-10-16","close":50.346},{"date":"2019-10-17","close":50.2795},{"date":"2019-10-18","close":49.8885},{"date":"2019-10-21","close":50.7223},{"date":"2019-10-22","close":50.9805},{"date":"2019-10-23","close":51.4675},{"date":"2019-10-24","close":50.9805},{"date":"2019-10-25","close":51.0986},{"date":"2019-10-28","close":50.6485},{"date":"2019-10-29","close":50.5009},{"date":"2019-10-30","close":49.9696},{"date":"2019-10-31","close":49.8589},{"date":"2019-11-01","close":51.3569},{"date":"2019-11-04","close":52.8843},{"date":"2019-11-05","close":53.9321},{"date":"2019-11-06","close":52.7514},{"date":"2019-11-07","close":53.873},{"date":"2019-11-08","close":52.85},{"date":"2019-11-11","close":52.5288},{"date":"2019-11-12","close":51.8045},{"date":"2019-11-13","close":51.3788},{"date":"2019-11-14","close":51.1548},{"date":"2019-11-15","close":51.67},{"date":"2019-11-18","close":51.1697},{"date":"2019-11-19","close":50.6469},{"date":"2019-11-20","close":50.8038},{"date":"2019-11-21","close":52.0285},{"date":"2019-11-22","close":51.8045},{"date":"2019-11-25","close":51.4609},{"date":"2019-11-26","close":51.334},{"date":"2019-11-27","close":51.3041},{"date":"2019-11-29","close":50.8784},{"date":"2019-12-02","close":51.095},{"date":"2019-12-03","close":50.6917},{"date":"2019-12-04","close":51.2668},{"date":"2019-12-05","close":51.0875},{"date":"2019-12-06","close":51.909},{"date":"2019-12-09","close":52.021},{"date":"2019-12-10","close":51.5729},{"date":"2019-12-11","close":51.4983},{"date":"2019-12-12","close":52.5288},{"date":"2019-12-13","close":51.6999},{"date":"2019-12-16","close":52.2749},{"date":"2019-12-17","close":52.0359},{"date":"2019-12-18","close":52.1778},{"date":"2019-12-19","close":51.8194},{"date":"2019-12-20","close":52.2301},{"date":"2019-12-23","close":52.4915},{"date":"2019-12-24","close":52.2899},{"date":"2019-12-26","close":52.372},{"date":"2019-12-27","close":52.1928},{"date":"2019-12-30","close":51.8866},{"date":"2019-12-31","close":52.1106},{"date":"2020-01-02","close":52.947},{"date":"2020-01-03","close":52.5214},{"date":"2020-01-06","close":52.9246},{"date":"2020-01-07","close":52.4915},{"date":"2020-01-08","close":51.6999},{"date":"2020-01-09","close":52.0957},{"date":"2020-01-10","close":51.6327},{"date":"2020-01-13","close":52.1256},{"date":"2020-01-14","close":51.6775},{"date":"2020-01-15","close":51.5954},{"date":"2020-01-16","close":51.3937},{"date":"2020-01-17","close":51.1996},{"date":"2020-01-21","close":50.4677},{"date":"2020-01-22","close":50.1765},{"date":"2020-01-23","close":49.8628},{"date":"2020-01-24","close":49.5268},{"date":"2020-01-27","close":48.3468},{"date":"2020-01-28","close":48.2796},{"date":"2020-01-29","close":47.8764},{"date":"2020-01-30","close":48.3842},{"date":"2020-01-31","close":46.3903},{"date":"2020-02-03","close":45.3522},{"date":"2020-02-04","close":44.7847},{"date":"2020-02-05","close":46.8458},{"date":"2020-02-06","close":46.211},{"date":"2020-02-07","close":45.9049},{"date":"2020-02-10","close":45.4201},{"date":"2020-02-11","close":45.8518},{"date":"2020-02-12","close":46.4124},{"date":"2020-02-13","close":46.1548},{"date":"2020-02-14","close":45.9427},{"date":"2020-02-18","close":45.3594},{"date":"2020-02-19","close":45.7079},{"date":"2020-02-20","close":45.3443},{"date":"2020-02-21","close":44.7913},{"date":"2020-02-24","close":42.693},{"date":"2020-02-25","close":41.0568},{"date":"2020-02-26","close":40.1554},{"date":"2020-02-27","close":37.7389},{"date":"2020-02-28","close":38.9661},{"date":"2020-03-02","close":40.8144},{"date":"2020-03-03","close":38.86},{"date":"2020-03-04","close":39.7085},{"date":"2020-03-05","close":37.9586},{"date":"2020-03-06","close":36.1255},{"date":"2020-03-09","close":31.7092},{"date":"2020-03-10","close":32.8833},{"date":"2020-03-11","close":31.8001},{"date":"2020-03-12","close":28.1641},{"date":"2020-03-13","close":28.8761},{"date":"2020-03-16","close":26.1264},{"date":"2020-03-17","close":27.8838},{"date":"2020-03-18","close":25.0886},{"date":"2020-03-19","close":26.0809},{"date":"2020-03-20","close":24.8007},{"date":"2020-03-23","close":23.8236},{"date":"2020-03-24","close":26.846},{"date":"2020-03-25","close":28.2474},{"date":"2020-03-26","close":29.4064},{"date":"2020-03-27","close":27.9898},{"date":"2020-03-30","close":28.4065},{"date":"2020-03-31","close":28.7625},{"date":"2020-04-01","close":28.4292},{"date":"2020-04-02","close":30.6032},{"date":"2020-04-03","close":29.7018},{"date":"2020-04-06","close":30.6563},{"date":"2020-04-07","close":31.2395},{"date":"2020-04-08","close":33.2166},{"date":"2020-04-09","close":32.6712},{"date":"2020-04-13","close":32.3909},{"date":"2020-04-14","close":32.141},{"date":"2020-04-15","close":30.6638},{"date":"2020-04-16","close":29.6564},{"date":"2020-04-17","close":32.7394},{"date":"2020-04-20","close":31.1941},{"date":"2020-04-21","close":31.0274},{"date":"2020-04-22","close":31.9137},{"date":"2020-04-23","close":32.9136},{"date":"2020-04-24","close":33.1257},{"date":"2020-04-27","close":33.2848},{"date":"2020-04-28","close":34.065},{"date":"2020-04-29","close":35.9512},{"date":"2020-04-30","close":35.2013},{"date":"2020-05-01","close":32.6788},{"date":"2020-05-04","close":33.9969},{"date":"2020-05-05","close":33.959},{"date":"2020-05-06","close":33.3227},{"date":"2020-05-07","close":33.5121},{"date":"2020-05-08","close":34.9816},{"date":"2020-05-11","close":34.6483},{"date":"2020-05-12","close":34.0692},{"date":"2020-05-13","close":32.3781},{"date":"2020-05-14","close":32.6638},{"date":"2020-05-15","close":32.4321},{"date":"2020-05-18","close":35.0112},{"date":"2020-05-19","close":33.9302},{"date":"2020-05-20","close":35.0344},{"date":"2020-05-21","close":34.4089},{"date":"2020-05-22","close":34.4398},{"date":"2020-05-26","close":35.4514},{"date":"2020-05-27","close":35.7062},{"date":"2020-05-28","close":34.7796},{"date":"2020-05-29","close":35.1116},{"date":"2020-06-01","close":35.7371},{"date":"2020-06-02","close":36.5325},{"date":"2020-06-03","close":38.0228},{"date":"2020-06-04","close":37.9147},{"date":"2020-06-05","close":40.988},{"date":"2020-06-08","close":42.2699},{"date":"2020-06-09","close":41.3278},{"date":"2020-06-10","close":39.1116},{"date":"2020-06-11","close":35.6599},{"date":"2020-06-12","close":36.4244},{"date":"2020-06-15","close":36.4012},{"date":"2020-06-16","close":37.2197},{"date":"2020-06-17","close":36.0074},{"date":"2020-06-18","close":36.2313},{"date":"2020-06-19","close":35.5054},{"date":"2020-06-22","close":35.8452},{"date":"2020-06-23","close":36.0614},{"date":"2020-06-24","close":34.3626},{"date":"2020-06-25","close":34.88},{"date":"2020-06-26","close":33.6831},{"date":"2020-06-29","close":34.2236},{"date":"2020-06-30","close":34.5325},{"date":"2020-07-01","close":33.7526},{"date":"2020-07-02","close":34.0383},{"date":"2020-07-06","close":34.2777},{"date":"2020-07-07","close":33.3896},{"date":"2020-07-08","close":33.3124},{"date":"2020-07-09","close":31.9379},{"date":"2020-07-10","close":32.934},{"date":"2020-07-13","close":32.9418},{"date":"2020-07-14","close":34.0306},{"date":"2020-07-15","close":34.463},{"date":"2020-07-16","close":34.1927},{"date":"2020-07-17","close":33.6059},{"date":"2020-07-20","close":32.8182},{"date":"2020-07-21","close":34.4784},{"date":"2020-07-22","close":33.6754},{"date":"2020-07-23","close":33.7449},{"date":"2020-07-24","close":33.5364},{"date":"2020-07-27","close":34.0306},{"date":"2020-07-28","close":33.629},{"date":"2020-07-29","close":33.9997},{"date":"2020-07-30","close":32.3317},{"date":"2020-07-31","close":32.4939},{"date":"2020-08-03","close":32.6252},{"date":"2020-08-04","close":33.5673},{"date":"2020-08-05","close":33.8607},{"date":"2020-08-06","close":33.6985},{"date":"2020-08-07","close":33.5441},{"date":"2020-08-10","close":34.3703},{"date":"2020-08-11","close":34.7255},{"date":"2020-08-12","close":34.7177},{"date":"2020-08-13","close":33.8672},{"date":"2020-08-14","close":34.0168},{"date":"2020-08-17","close":33.5759},{"date":"2020-08-18","close":33.4105},{"date":"2020-08-19","close":33.0404},{"date":"2020-08-20","close":32.5365},{"date":"2020-08-21","close":32.2924},{"date":"2020-08-24","close":33.2452},{"date":"2020-08-25","close":32.19},{"date":"2020-08-26","close":31.505},{"date":"2020-08-27","close":31.2924},{"date":"2020-08-28","close":32.0404},{"date":"2020-08-31","close":31.4498},{"date":"2020-09-01","close":31.0483},{"date":"2020-09-02","close":30.8593},{"date":"2020-09-03","close":30.7963},{"date":"2020-09-04","close":30.7727},{"date":"2020-09-08","close":30.064},{"date":"2020-09-09","close":29.8829},{"date":"2020-09-10","close":29.1348},{"date":"2020-09-11","close":29.0561},{"date":"2020-09-14","close":28.8671},{"date":"2020-09-15","close":28.56},{"date":"2020-09-16","close":29.7726},{"date":"2020-09-17","close":29.7647},{"date":"2020-09-18","close":29.2844},{"date":"2020-09-21","close":28.686},{"date":"2020-09-22","close":27.9773},{"date":"2020-09-23","close":27.0796},{"date":"2020-09-24","close":27.0245},{"date":"2020-09-25","close":27.2765},{"date":"2020-09-28","close":27.8041},{"date":"2020-09-29","close":26.993},{"date":"2020-09-30","close":27.0324},{"date":"2020-10-01","close":26.0875},{"date":"2020-10-02","close":25.9693},{"date":"2020-10-05","close":26.5678},{"date":"2020-10-06","close":26.2922},{"date":"2020-10-07","close":26.3788},{"date":"2020-10-08","close":27.7647},{"date":"2020-10-09","close":27.3552},{"date":"2020-10-12","close":27.2686},{"date":"2020-10-13","close":26.9458},{"date":"2020-10-14","close":26.8906},{"date":"2020-10-15","close":27.1269},{"date":"2020-10-16","close":26.8513},{"date":"2020-10-19","close":26.3158},{"date":"2020-10-20","close":26.5363},{"date":"2020-10-21","close":26.1111},{"date":"2020-10-22","close":27.4497},{"date":"2020-10-23","close":26.8985},{"date":"2020-10-26","close":26.2607},{"date":"2020-10-27","close":25.8434},{"date":"2020-10-28","close":24.8591},{"date":"2020-10-29","close":25.9615},{"date":"2020-10-30","close":25.6859},{"date":"2020-11-02","close":26.7646},{"date":"2020-11-03","close":26.3079},{"date":"2020-11-04","close":26.1662},{"date":"2020-11-05","close":26.1189},{"date":"2020-11-06","close":25.8119},{"date":"2020-11-09","close":29.0797},{"date":"2020-11-10","close":29.7248},{"date":"2020-11-11","close":29.4184},{"date":"2020-11-12","close":28.4104},{"date":"2020-11-13","close":29.0958},{"date":"2020-11-16","close":30.7732},{"date":"2020-11-17","close":31.1845},{"date":"2020-11-18","close":30.0071},{"date":"2020-11-19","close":30.1603},{"date":"2020-11-20","close":29.7893},{"date":"2020-11-23","close":31.7409},{"date":"2020-11-24","close":33.8537},{"date":"2020-11-25","close":32.9102},{"date":"2020-11-27","close":32.4102},{"date":"2020-11-30","close":30.749},{"date":"2020-12-01","close":31.0474},{"date":"2020-12-02","close":32.2086},{"date":"2020-12-03","close":32.4263},{"date":"2020-12-04","close":33.6118},{"date":"2020-12-07","close":32.9828},{"date":"2020-12-08","close":34.0634},{"date":"2020-12-09","close":34.515},{"date":"2020-12-10","close":35.4907},{"date":"2020-12-11","close":35.3214},{"date":"2020-12-14","close":34.0473},{"date":"2020-12-15","close":34.7085},{"date":"2020-12-16","close":35.2408},{"date":"2020-12-17","close":35.0634},{"date":"2020-12-18","close":34.4585},{"date":"2020-12-21","close":33.8295},{"date":"2020-12-22","close":33.257},{"date":"2020-12-23","close":33.6844},{"date":"2020-12-24","close":33.5473},{"date":"2020-12-28","close":33.6602},{"date":"2020-12-29","close":33.2812},{"date":"2020-12-30","close":33.5473},{"date":"2020-12-31","close":33.2408},{"date":"2021-01-04","close":33.4666},{"date":"2021-01-05","close":35.0795},{"date":"2021-01-06","close":35.9746},{"date":"2021-01-07","close":36.2569},{"date":"2021-01-08","close":36.6601},{"date":"2021-01-11","close":37.7729},{"date":"2021-01-12","close":38.6116},{"date":"2021-01-13","close":39.0471},{"date":"2021-01-14","close":40.5712},{"date":"2021-01-15","close":38.6197},{"date":"2021-01-19","close":39.3858},{"date":"2021-01-20","close":39.9422},{"date":"2021-01-21","close":38.7971},{"date":"2021-01-22","close":38.2487},{"date":"2021-01-25","close":37.8213},{"date":"2021-01-26","close":36.9907},{"date":"2021-01-27","close":36.5714},{"date":"2021-01-28","close":37.1439},{"date":"2021-01-29","close":36.1601},{"date":"2021-02-01","close":36.2246},{"date":"2021-02-02","close":36.7972},{"date":"2021-02-03","close":38.2407},{"date":"2021-02-04","close":38.9745},{"date":"2021-02-05","close":40.2809},{"date":"2021-02-08","close":42.0147},{"date":"2021-02-09","close":41.5227},{"date":"2021-02-10","close":41.9245},{"date":"2021-02-11","close":40.8748},{"date":"2021-02-12","close":41.4325},{"date":"2021-02-16","close":42.679},{"date":"2021-02-17","close":43.3433},{"date":"2021-02-18","close":42.6626},{"date":"2021-02-19","close":42.9497},{"date":"2021-02-22","close":44.5325},{"date":"2021-02-23","close":45.1476},{"date":"2021-02-24","close":46.5008},{"date":"2021-02-25","close":45.7299},{"date":"2021-02-26","close":44.5899},{"date":"2021-03-01","close":46.2548},{"date":"2021-03-02","close":45.9841},{"date":"2021-03-03","close":46.3532},{"date":"2021-03-04","close":48.1492},{"date":"2021-03-05","close":49.9699},{"date":"2021-03-08","close":49.9207},{"date":"2021-03-09","close":49.1498},{"date":"2021-03-10","close":50.6588},{"date":"2021-03-11","close":50.2816},{"date":"2021-03-12","close":50.8228},{"date":"2021-03-15","close":49.527},{"date":"2021-03-16","close":48.4773},{"date":"2021-03-17","close":48.6905},{"date":"2021-03-18","close":46.591},{"date":"2021-03-19","close":46.3286},{"date":"2021-03-22","close":45.8529},{"date":"2021-03-23","close":45.287},{"date":"2021-03-24","close":46.2056},{"date":"2021-03-25","close":46.0743},{"date":"2021-03-26","close":47.3291},{"date":"2021-03-29","close":47.0749},{"date":"2021-03-30","close":46.4926},{"date":"2021-03-31","close":45.7873},{"date":"2021-04-01","close":47.0667},{"date":"2021-04-05","close":46.3368},{"date":"2021-04-06","close":46.2056},{"date":"2021-04-07","close":46.4106},{"date":"2021-04-08","close":45.9267},{"date":"2021-04-09","close":45.8201},{"date":"2021-04-12","close":45.5167},{"date":"2021-04-13","close":45.6889},{"date":"2021-04-14","close":47.0093},{"date":"2021-04-15","close":46.7304},{"date":"2021-04-16","close":46.468},{"date":"2021-04-19","close":46.3204},{"date":"2021-04-20","close":45.3444},{"date":"2021-04-21","close":45.9267},{"date":"2021-04-22","close":45.328},{"date":"2021-04-23","close":45.5741},{"date":"2021-04-26","close":45.6643},{"date":"2021-04-27","close":46.263},{"date":"2021-04-28","close":47.6572},{"date":"2021-04-29","close":48.3379},{"date":"2021-04-30","close":46.9437},{"date":"2021-05-03","close":48.2395},{"date":"2021-05-04","close":48.5429},{"date":"2021-05-05","close":50.0027},{"date":"2021-05-06","close":50.4784},{"date":"2021-05-07","close":51.2001},{"date":"2021-05-10","close":51.3231},{"date":"2021-05-11","close":49.6911},{"date":"2021-05-12","close":49.9573},{"date":"2021-05-13","close":49.3416},{"date":"2021-05-14","close":50.5647},{"date":"2021-05-17","close":51.7463},{"date":"2021-05-18","close":50.2818},{"date":"2021-05-19","close":49.0753},{"date":"2021-05-20","close":48.9589},{"date":"2021-05-21","close":49.0254},{"date":"2021-05-24","close":49.5995},{"date":"2021-05-25","close":48.4762},{"date":"2021-05-26","close":49.042},{"date":"2021-05-27","close":48.7259},{"date":"2021-05-28","close":48.5678},{"date":"2021-06-01","close":50.3068},{"date":"2021-06-02","close":50.7062},{"date":"2021-06-03","close":50.9059},{"date":"2021-06-04","close":51.1305},{"date":"2021-06-07","close":50.7977},{"date":"2021-06-08","close":51.6963},{"date":"2021-06-09","close":52.129},{"date":"2021-06-10","close":52.2122},{"date":"2021-06-11","close":51.7296},{"date":"2021-06-14","close":51.6464},{"date":"2021-06-15","close":53.5269},{"date":"2021-06-16","close":53.3355},{"date":"2021-06-17","close":51.5799},{"date":"2021-06-18","close":50.2569},{"date":"2021-06-21","close":52.0791},{"date":"2021-06-22","close":53.0776},{"date":"2021-06-23","close":53.4687},{"date":"2021-06-24","close":53.685},{"date":"2021-06-25","close":53.8015},{"date":"2021-06-28","close":52.4286},{"date":"2021-06-29","close":52.1041},{"date":"2021-06-30","close":52.4868},{"date":"2021-07-01","close":52.6366},{"date":"2021-07-02","close":52.5617},{"date":"2021-07-06","close":51.064},{"date":"2021-07-07","close":50.2652},{"date":"2021-07-08","close":50.0405},{"date":"2021-07-09","close":50.9475},{"date":"2021-07-12","close":50.8976},{"date":"2021-07-13","close":50.6563},{"date":"2021-07-14","close":49.533},{"date":"2021-07-15","close":49.0504},{"date":"2021-07-16","close":47.6941},{"date":"2021-07-19","close":46.0549},{"date":"2021-07-20","close":46.5625},{"date":"2021-07-21","close":48.0602},{"date":"2021-07-22","close":47.5194},{"date":"2021-07-23","close":47.4611},{"date":"2021-07-26","close":48.6593},{"date":"2021-07-27","close":48.1185},{"date":"2021-07-28","close":48.443},{"date":"2021-07-29","close":49.0337},{"date":"2021-07-30","close":47.9021},{"date":"2021-08-02","close":47.9104},{"date":"2021-08-03","close":48.4263},{"date":"2021-08-04","close":47.2947},{"date":"2021-08-05","close":47.5943},{"date":"2021-08-06","close":48.1434},{"date":"2021-08-09","close":47.5943},{"date":"2021-08-10","close":48.4097},{"date":"2021-08-11","close":48.5511},{"date":"2021-08-12","close":48.4413},{"date":"2021-08-13","close":47.9514},{"date":"2021-08-16","close":47.2504},{"date":"2021-08-17","close":46.9294},{"date":"2021-08-18","close":45.9411},{"date":"2021-08-19","close":44.539},{"date":"2021-08-20","close":44.5474},{"date":"2021-08-23","close":46.3803},{"date":"2021-08-24","close":46.7605},{"date":"2021-08-25","close":46.8449},{"date":"2021-08-26","close":46.2114},{"date":"2021-08-27","close":47.1068},{"date":"2021-08-30","close":46.5915},{"date":"2021-08-31","close":46.0509},{"date":"2021-09-01","close":45.4174},{"date":"2021-09-02","close":46.5239},{"date":"2021-09-03","close":46.3466},{"date":"2021-09-07","close":46.0763},{"date":"2021-09-08","close":45.6539},{"date":"2021-09-09","close":45.6877},{"date":"2021-09-10","close":45.5948},{"date":"2021-09-13","close":46.7689},{"date":"2021-09-14","close":46.1016},{"date":"2021-09-15","close":47.6558},{"date":"2021-09-16","close":47.149},{"date":"2021-09-17","close":46.5915},{"date":"2021-09-20","close":45.3499},{"date":"2021-09-21","close":45.3076},{"date":"2021-09-22","close":46.6337},{"date":"2021-09-23","close":48.2133},{"date":"2021-09-24","close":48.644},{"date":"2021-09-27","close":50.0884},{"date":"2021-09-28","close":50.6121},{"date":"2021-09-29","close":50.5783},{"date":"2021-09-30","close":49.683},{"date":"2021-10-01","close":51.4652},{"date":"2021-10-04","close":52.1325},{"date":"2021-10-05","close":52.048},{"date":"2021-10-06","close":51.0936},{"date":"2021-10-07","close":51.2372},{"date":"2021-10-08","close":52.521},{"date":"2021-10-11","close":51.9974},{"date":"2021-10-12","close":51.7271},{"date":"2021-10-13","close":51.5835},{"date":"2021-10-14","close":52.369},{"date":"2021-10-15","close":52.8674},{"date":"2021-10-18","close":52.842},{"date":"2021-10-19","close":53.636},{"date":"2021-10-20","close":53.9316},{"date":"2021-10-21","close":52.9518},{"date":"2021-10-22","close":53.315},{"date":"2021-10-25","close":54.354},{"date":"2021-10-26","close":55.6125},{"date":"2021-10-27","close":54.1681},{"date":"2021-10-28","close":54.3202},{"date":"2021-10-29","close":54.4553},{"date":"2021-11-01","close":55.4351},{"date":"2021-11-02","close":54.7509},{"date":"2021-11-03","close":53.9992},{"date":"2021-11-04","close":54.4046},{"date":"2021-11-05","close":54.9199},{"date":"2021-11-08","close":55.5111},{"date":"2021-11-09","close":56.0517},{"date":"2021-11-10","close":54.9475},{"date":"2021-11-11","close":55.0502},{"date":"2021-11-12","close":54.6307},{"date":"2021-11-15","close":55.1016},{"date":"2021-11-16","close":55.658},{"date":"2021-11-17","close":55.0502},{"date":"2021-11-18","close":54.451},{"date":"2021-11-19","close":51.9343},{"date":"2021-11-22","close":52.6534},{"date":"2021-11-23","close":54.0401},{"date":"2021-11-24","close":54.3397},{"date":"2021-11-26","close":52.4308},{"date":"2021-11-29","close":52.7218},{"date":"2021-11-30","close":51.2238},{"date":"2021-12-01","close":51.181},{"date":"2021-12-02","close":52.4565},{"date":"2021-12-03","close":52.1226},{"date":"2021-12-06","close":52.7133},{"date":"2021-12-07","close":53.3039},{"date":"2021-12-08","close":53.458},{"date":"2021-12-09","close":53.595},{"date":"2021-12-10","close":53.9374},{"date":"2021-12-13","close":52.7561},{"date":"2021-12-14","close":52.679},{"date":"2021-12-15","close":52.4479},{"date":"2021-12-16","close":52.5335},{"date":"2021-12-17","close":51.3865},{"date":"2021-12-20","close":50.6417},{"date":"2021-12-21","close":51.7888},{"date":"2021-12-22","close":52.2082},{"date":"2021-12-23","close":52.2339},{"date":"2021-12-27","close":52.9786},{"date":"2021-12-28","close":52.8074},{"date":"2021-12-29","close":52.3452},{"date":"2021-12-30","close":52.037},{"date":"2021-12-31","close":52.3794},{"date":"2022-01-03","close":54.3911},{"date":"2022-01-04","close":56.4369},{"date":"2022-01-05","close":57.1389},{"date":"2022-01-06","close":58.4828},{"date":"2022-01-07","close":58.9622},{"date":"2022-01-10","close":58.6112},{"date":"2022-01-11","close":61.0765},{"date":"2022-01-12","close":60.8968},{"date":"2022-01-13","close":60.4602},{"date":"2022-01-14","close":61.5216},{"date":"2022-01-18","close":62.5574},{"date":"2022-01-19","close":62.5831},{"date":"2022-01-20","close":62.7201},{"date":"2022-01-21","close":61.7784},{"date":"2022-01-24","close":62.3092},{"date":"2022-01-25","close":64.1411},{"date":"2022-01-26","close":63.4905},{"date":"2022-01-27","close":64.3037},{"date":"2022-01-28","close":64.4407},{"date":"2022-01-31","close":65.0227},{"date":"2022-02-01","close":69.1915},{"date":"2022-02-02","close":69.0118},{"date":"2022-02-03","close":68.2071},{"date":"2022-02-04","close":69.688},{"date":"2022-02-07","close":70.5269},{"date":"2022-02-08","close":68.7036},{"date":"2022-02-09","close":68.3747},{"date":"2022-02-10","close":67.7169},{"date":"2022-02-11","close":69.422},{"date":"2022-02-14","close":68.3574},{"date":"2022-02-15","close":67.5006},{"date":"2022-02-16","close":67.8121},{"date":"2022-02-17","close":67.7083},{"date":"2022-02-18","close":66.9553},{"date":"2022-02-22","close":66.1763},{"date":"2022-02-23","close":66.4446},{"date":"2022-02-24","close":65.6051},{"date":"2022-02-25","close":67.3707},{"date":"2022-02-28","close":67.8727},{"date":"2022-03-01","close":68.5218},{"date":"2022-03-02","close":69.6989},{"date":"2022-03-03","close":70.1403},{"date":"2022-03-04","close":72.7801},{"date":"2022-03-07","close":75.4026},{"date":"2022-03-08","close":75.9738},{"date":"2022-03-09","close":71.655},{"date":"2022-03-10","close":73.8793},{"date":"2022-03-11","close":73.4985},{"date":"2022-03-14","close":70.8674},{"date":"2022-03-15","close":66.8341},{"date":"2022-03-16","close":66.5831},{"date":"2022-03-17","close":68.3574},{"date":"2022-03-18","close":68.0891},{"date":"2022-03-21","close":71.1443},{"date":"2022-03-22","close":70.8327},{"date":"2022-03-23","close":71.9492},{"date":"2022-03-24","close":72.1656},{"date":"2022-03-25","close":73.7408},{"date":"2022-03-28","close":71.6722},{"date":"2022-03-29","close":71.2914},{"date":"2022-03-30","close":72.5118},{"date":"2022-03-31","close":71.4819},{"date":"2022-04-01","close":71.9406},{"date":"2022-04-04","close":71.9752},{"date":"2022-04-05","close":71.603},{"date":"2022-04-06","close":72.3993},{"date":"2022-04-07","close":73.611},{"date":"2022-04-08","close":75.1602},{"date":"2022-04-11","close":72.5724},{"date":"2022-04-12","close":74.087},{"date":"2022-04-13","close":75.1343},{"date":"2022-04-14","close":76.0171},{"date":"2022-04-18","close":76.6403},{"date":"2022-04-19","close":75.9565},{"date":"2022-04-20","close":76.1296},{"date":"2022-04-21","close":75.3247},{"date":"2022-04-22","close":73.6802},{"date":"2022-04-25","close":71.1963},{"date":"2022-04-26","close":71.2222},{"date":"2022-04-27","close":73.2561},{"date":"2022-04-28","close":75.4718},{"date":"2022-04-29","close":73.7841},{"date":"2022-05-02","close":74.7881},{"date":"2022-05-03","close":76.3287},{"date":"2022-05-04","close":79.3666},{"date":"2022-05-05","close":78.1635},{"date":"2022-05-06","close":79.3579},{"date":"2022-05-09","close":73.1004},{"date":"2022-05-10","close":73.585},{"date":"2022-05-11","close":75.117},{"date":"2022-05-12","close":75.458},{"date":"2022-05-13","close":77.6964},{"date":"2022-05-16","close":79.5238},{"date":"2022-05-17","close":80.5381},{"date":"2022-05-18","close":79.2615},{"date":"2022-05-19","close":79.6899},{"date":"2022-05-20","close":80.3195},{"date":"2022-05-23","close":82.0944},{"date":"2022-05-24","close":82.5404},{"date":"2022-05-25","close":84.2017},{"date":"2022-05-26","close":84.4989},{"date":"2022-05-27","close":85.3296},{"date":"2022-05-31","close":83.9393},{"date":"2022-06-01","close":85.5482},{"date":"2022-06-02","close":85.3995},{"date":"2022-06-03","close":86.6411},{"date":"2022-06-06","close":86.4225},{"date":"2022-06-07","close":90.3834},{"date":"2022-06-08","close":91.4502},{"date":"2022-06-09","close":89.4741},{"date":"2022-06-10","close":87.839},{"date":"2022-06-13","close":83.8082},{"date":"2022-06-14","close":84.0268},{"date":"2022-06-15","close":82.9688},{"date":"2022-06-16","close":79.9085},{"date":"2022-06-17","close":75.3006},{"date":"2022-06-21","close":79.9872},{"date":"2022-06-22","close":76.822},{"date":"2022-06-23","close":74.5049},{"date":"2022-06-24","close":75.9826},{"date":"2022-06-27","close":77.845},{"date":"2022-06-28","close":80.0047},{"date":"2022-06-29","close":77.0493},{"date":"2022-06-30","close":74.8809},{"date":"2022-07-01","close":76.5509},{"date":"2022-07-05","close":74.1552},{"date":"2022-07-06","close":72.8174},{"date":"2022-07-07","close":75.1432},{"date":"2022-07-08","close":75.2656},{"date":"2022-07-11","close":74.8809},{"date":"2022-07-12","close":73.8841},{"date":"2022-07-13","close":74.1814},{"date":"2022-07-14","close":72.695},{"date":"2022-07-15","close":73.9191},{"date":"2022-07-18","close":75.2831},{"date":"2022-07-19","close":77.1805},{"date":"2022-07-20","close":78.0286},{"date":"2022-07-21","close":76.7258},{"date":"2022-07-22","close":76.14},{"date":"2022-07-25","close":78.6756},{"date":"2022-07-26","close":78.3696},{"date":"2022-07-27","close":80.0659},{"date":"2022-07-28","close":81.0015},{"date":"2022-07-29","close":84.7525},{"date":"2022-08-01","close":82.6103},{"date":"2022-08-02","close":82.2518},{"date":"2022-08-03","close":79.585},{"date":"2022-08-04","close":76.2362},{"date":"2022-08-05","close":77.3379},{"date":"2022-08-08","close":77.775},{"date":"2022-08-09","close":79.209},{"date":"2022-08-10","close":79.961},{"date":"2022-08-11","close":82.2741},{"date":"2022-08-12","close":82.9892},{"date":"2022-08-15","close":81.506},{"date":"2022-08-16","close":80.7467},{"date":"2022-08-17","close":81.4},{"date":"2022-08-18","close":83.3247},{"date":"2022-08-19","close":83.0598},{"date":"2022-08-22","close":82.998},{"date":"2022-08-23","close":86.5207},{"date":"2022-08-24","close":87.0327},{"date":"2022-08-25","close":87.483},{"date":"2022-08-26","close":86.4059},{"date":"2022-08-29","close":88.3923},{"date":"2022-08-30","close":85.0286},{"date":"2022-08-31","close":84.393},{"date":"2022-09-01","close":82.8744},{"date":"2022-09-02","close":84.393},{"date":"2022-09-06","close":83.8279},{"date":"2022-09-07","close":83.1128},{"date":"2022-09-08","close":83.7926},{"date":"2022-09-09","close":85.1964},{"date":"2022-09-12","close":86.1763},{"date":"2022-09-13","close":84.1634},{"date":"2022-09-14","close":86.2293},{"date":"2022-09-15","close":83.722},{"date":"2022-09-16","close":82.2917},{"date":"2022-09-19","close":82.2829},{"date":"2022-09-20","close":81.6119},{"date":"2022-09-21","close":80.2964},{"date":"2022-09-22","close":79.961},{"date":"2022-09-23","close":75.7056},{"date":"2022-09-26","close":74.1429},{"date":"2022-09-27","close":75.6967},{"date":"2022-09-28","close":78.4513},{"date":"2022-09-29","close":78.2924},{"date":"2022-09-30","close":77.0828},{"date":"2022-10-03","close":81.1528},{"date":"2022-10-04","close":84.1104},{"date":"2022-10-05","close":87.5095},{"date":"2022-10-06","close":90.1051},{"date":"2022-10-07","close":89.1957},{"date":"2022-10-10","close":87.2623},{"date":"2022-10-11","close":86.5207},{"date":"2022-10-12","close":86.9003},{"date":"2022-10-13","close":89.9373},{"date":"2022-10-14","close":87.5713},{"date":"2022-10-17","close":88.8337},{"date":"2022-10-18","close":88.9927},{"date":"2022-10-19","close":91.6324},{"date":"2022-10-20","close":91.756},{"date":"2022-10-21","close":93.4599},{"date":"2022-10-24","close":94.1133},{"date":"2022-10-25","close":93.4776},{"date":"2022-10-26","close":94.59},{"date":"2022-10-27","close":94.952},{"date":"2022-10-28","close":97.733},{"date":"2022-10-31","close":97.8301},{"date":"2022-11-01","close":98.8013},{"date":"2022-11-02","close":96.7707},{"date":"2022-11-03","close":98.0862},{"date":"2022-11-04","close":99.1544},{"date":"2022-11-07","close":100.3286},{"date":"2022-11-08","close":100.6465},{"date":"2022-11-09","close":96.1439},{"date":"2022-11-10","close":97.5564},{"date":"2022-11-11","close":100.6023},{"date":"2022-11-14","close":100.896},{"date":"2022-11-15","close":101.5724},{"date":"2022-11-16","close":100.4866},{"date":"2022-11-17","close":100.6201},{"date":"2022-11-18","close":99.748},{"date":"2022-11-21","close":98.7601},{"date":"2022-11-22","close":101.6169},{"date":"2022-11-23","close":101.1096},{"date":"2022-11-25","close":100.7536},{"date":"2022-11-28","close":97.7277},{"date":"2022-11-29","close":98.3774},{"date":"2022-11-30","close":99.0894},{"date":"2022-12-01","close":98.6088},{"date":"2022-12-02","close":97.7722},{"date":"2022-12-05","close":95.0934},{"date":"2022-12-06","close":92.4502},{"date":"2022-12-07","close":92.2455},{"date":"2022-12-08","close":92.9308},{"date":"2022-12-09","close":92.1476},{"date":"2022-12-12","close":94.417},{"date":"2022-12-13","close":95.4494},{"date":"2022-12-14","close":94.7463},{"date":"2022-12-15","close":93.8385},{"date":"2022-12-16","close":93.18},{"date":"2022-12-19","close":93.5982},{"date":"2022-12-20","close":94.951},{"date":"2022-12-21","close":96.1703},{"date":"2022-12-22","close":94.2301},{"date":"2022-12-23","close":96.7221},{"date":"2022-12-27","close":98.0659},{"date":"2022-12-28","close":96.4551},{"date":"2022-12-29","close":97.1848},{"date":"2022-12-30","close":98.1638},{"date":"2023-01-03","close":94.7908},{"date":"2023-01-04","close":95.0667},{"date":"2023-01-05","close":97.1937},{"date":"2023-01-06","close":98.3685},{"date":"2023-01-09","close":96.5352},{"date":"2023-01-10","close":97.9769},{"date":"2023-01-11","close":99.1161},{"date":"2023-01-12","close":100.7625},{"date":"2023-01-13","close":100.7002},{"date":"2023-01-17","close":100.5044},{"date":"2023-01-18","close":98.4397},{"date":"2023-01-19","close":99.0716},{"date":"2023-01-20","close":100.8782},{"date":"2023-01-23","close":100.3531},{"date":"2023-01-24","close":101.2876},{"date":"2023-01-25","close":100.7536},{"date":"2023-01-26","close":104.803},{"date":"2023-01-27","close":102.8895},{"date":"2023-01-30","close":101.0651},{"date":"2023-01-31","close":103.2455},{"date":"2023-02-01","close":102.1153},{"date":"2023-02-02","close":98.9203},{"date":"2023-02-03","close":99.6055},{"date":"2023-02-06","close":99.4365},{"date":"2023-02-07","close":102.2755},{"date":"2023-02-08","close":101.3855},{"date":"2023-02-09","close":101.7682},{"date":"2023-02-10","close":106.0578},{"date":"2023-02-13","close":105.6453},{"date":"2023-02-14","close":104.4077},{"date":"2023-02-15","close":104.0938},{"date":"2023-02-16","close":103.7889},{"date":"2023-02-17","close":99.798},{"date":"2023-02-21","close":99.6994},{"date":"2023-02-22","close":98.408},{"date":"2023-02-23","close":99.3138},{"date":"2023-02-24","close":99.3227},{"date":"2023-02-27","close":99.1434},{"date":"2023-02-28","close":98.5694},{"date":"2023-03-01","close":99.4483},{"date":"2023-03-02","close":99.9057},{"date":"2023-03-03","close":101.1702},{"date":"2023-03-06","close":102.067},{"date":"2023-03-07","close":100.094},{"date":"2023-03-08","close":98.6322},{"date":"2023-03-09","close":97.8699},{"date":"2023-03-10","close":96.6592},{"date":"2023-03-13","close":95.5471},{"date":"2023-03-14","close":95.9059},{"date":"2023-03-15","close":91.1348},{"date":"2023-03-16","close":90.6057},{"date":"2023-03-17","close":89.5384},{"date":"2023-03-20","close":91.8791},{"date":"2023-03-21","close":95.9955},{"date":"2023-03-22","close":93.7983},{"date":"2023-03-23","close":92.7401},{"date":"2023-03-24","close":92.8477},{"date":"2023-03-27","close":94.8835},{"date":"2023-03-28","close":96.0673},{"date":"2023-03-29","close":97.7174},{"date":"2023-03-30","close":98.1927},{"date":"2023-03-31","close":98.3452},{"date":"2023-04-03","close":104.1476},{"date":"2023-04-04","close":103.1521},{"date":"2023-04-05","close":104.9189},{"date":"2023-04-06","close":103.1791},{"date":"2023-04-10","close":102.7217},{"date":"2023-04-11","close":103.4481},{"date":"2023-04-12","close":103.3405},{"date":"2023-04-13","close":103.8248},{"date":"2023-04-14","close":104.0759},{"date":"2023-04-17","close":102.8652},{"date":"2023-04-18","close":104.8741},{"date":"2023-04-19","close":104.5422},{"date":"2023-04-20","close":103.7082},{"date":"2023-04-21","close":104.04},{"date":"2023-04-24","close":106.004},{"date":"2023-04-25","close":104.4974},{"date":"2023-04-26","close":103.5378},{"date":"2023-04-27","close":104.7754},{"date":"2023-04-28","close":106.1296},{"date":"2023-05-01","close":102.8382},{"date":"2023-05-02","close":98.7398},{"date":"2023-05-03","close":96.7937},{"date":"2023-05-04","close":95.0987},{"date":"2023-05-05","close":97.4663},{"date":"2023-05-08","close":97.8519},{"date":"2023-05-09","close":97.8788},{"date":"2023-05-10","close":96.6233},{"date":"2023-05-11","close":94.8745},{"date":"2023-05-12","close":94.8655},{"date":"2023-05-15","close":95.0465},{"date":"2023-05-16","close":92.7397},{"date":"2023-05-17","close":94.8203},{"date":"2023-05-18","close":95.6797},{"date":"2023-05-19","close":96.1229},{"date":"2023-05-22","close":94.956},{"date":"2023-05-23","close":96.2496},{"date":"2023-05-24","close":97.326},{"date":"2023-05-25","close":95.5802},{"date":"2023-05-26","close":94.956},{"date":"2023-05-30","close":94.1147},{"date":"2023-05-31","close":92.4322},{"date":"2023-06-01","close":93.4996},{"date":"2023-06-02","close":95.6706},{"date":"2023-06-05","close":95.2455},{"date":"2023-06-06","close":96.0234},{"date":"2023-06-07","close":98.1764},{"date":"2023-06-08","close":97.8688},{"date":"2023-06-09","close":97.1451},{"date":"2023-06-12","close":96.2677},{"date":"2023-06-13","close":96.2858},{"date":"2023-06-14","close":95.1279},{"date":"2023-06-15","close":95.7882},{"date":"2023-06-16","close":95.1007},{"date":"2023-06-20","close":92.9206},{"date":"2023-06-21","close":93.9609},{"date":"2023-06-22","close":93.4453},{"date":"2023-06-23","close":92.6312},{"date":"2023-06-26","close":94.3409},{"date":"2023-06-27","close":94.5761},{"date":"2023-06-28","close":95.345},{"date":"2023-06-29","close":96.5209},{"date":"2023-06-30","close":97.0185},{"date":"2023-07-03","close":97.2085},{"date":"2023-07-05","close":96.7109},{"date":"2023-07-06","close":93.1016},{"date":"2023-07-07","close":93.3187},{"date":"2023-07-10","close":94.7027},{"date":"2023-07-11","close":95.8606},{"date":"2023-07-12","close":96.331},{"date":"2023-07-13","close":94.567},{"date":"2023-07-14","close":91.3105},{"date":"2023-07-17","close":91.7085},{"date":"2023-07-18","close":91.2924},{"date":"2023-07-19","close":91.9256},{"date":"2023-07-20","close":93.5448},{"date":"2023-07-21","close":93.979},{"date":"2023-07-24","close":95.4535},{"date":"2023-07-25","close":95.5983},{"date":"2023-07-26","close":95.0645},{"date":"2023-07-27","close":95.3631},{"date":"2023-07-28","close":94.2233},{"date":"2023-07-31","close":97.0095},{"date":"2023-08-01","close":96.4486},{"date":"2023-08-02","close":95.2455},{"date":"2023-08-03","close":96.9009},{"date":"2023-08-04","close":97.1723},{"date":"2023-08-07","close":96.9733},{"date":"2023-08-08","close":97.4527},{"date":"2023-08-09","close":99.1081},{"date":"2023-08-10","close":99.6147},{"date":"2023-08-11","close":101.1616},{"date":"2023-08-14","close":101.243},{"date":"2023-08-15","close":98.6437},{"date":"2023-08-16","close":96.9838},{"date":"2023-08-17","close":98.8626},{"date":"2023-08-18","close":100.3583},{"date":"2023-08-21","close":99.1453},{"date":"2023-08-22","close":98.589},{"date":"2023-08-23","close":97.7226},{"date":"2023-08-24","close":96.993},{"date":"2023-08-25","close":98.7258},{"date":"2023-08-28","close":99.5557},{"date":"2023-08-29","close":100.1486},{"date":"2023-08-30","close":101.1244},{"date":"2023-08-31","close":101.4071},{"date":"2023-09-01","close":103.5321},{"date":"2023-09-05","close":103.5413},{"date":"2023-09-06","close":104.435},{"date":"2023-09-07","close":103.9243},{"date":"2023-09-08","close":105.4383},{"date":"2023-09-11","close":104.1158},{"date":"2023-09-12","close":107.1528},{"date":"2023-09-13","close":106.1952},{"date":"2023-09-14","close":108.0922},{"date":"2023-09-15","close":106.4324},{"date":"2023-09-18","close":107.2896},{"date":"2023-09-19","close":107.0069},{"date":"2023-09-20","close":106.1587},{"date":"2023-09-21","close":104.663},{"date":"2023-09-22","close":104.8272},{"date":"2023-09-25","close":106.0037},{"date":"2023-09-26","close":106.1679},{"date":"2023-09-27","close":109.6244},{"date":"2023-09-28","close":108.9586},{"date":"2023-09-29","close":107.2349},{"date":"2023-10-02","close":105.4565},{"date":"2023-10-03","close":105.6389},{"date":"2023-10-04","close":101.6899},{"date":"2023-10-05","close":99.4007},{"date":"2023-10-06","close":97.7408},{"date":"2023-10-09","close":101.1609},{"date":"2023-10-10","close":100.7322},{"date":"2023-10-11","close":97.1207},{"date":"2023-10-12","close":97.1024},{"date":"2023-10-13","close":100.2033},{"date":"2023-10-16","close":100.2762},{"date":"2023-10-17","close":101.5895},{"date":"2023-10-18","close":103.0123},{"date":"2023-10-19","close":103.0761},{"date":"2023-10-20","close":101.3068},{"date":"2023-10-23","close":99.8202},{"date":"2023-10-24","close":98.8535},{"date":"2023-10-25","close":99.0359},{"date":"2023-10-26","close":98.133},{"date":"2023-10-27","close":96.2634},{"date":"2023-10-30","close":96.5643},{"date":"2023-10-31","close":96.537},{"date":"2023-11-01","close":96.3454},{"date":"2023-11-02","close":99.5101},{"date":"2023-11-03","close":98.2972},{"date":"2023-11-06","close":96.5552},{"date":"2023-11-07","close":95.0413},{"date":"2023-11-08","close":93.8739},{"date":"2023-11-09","close":93.9012},{"date":"2023-11-10","close":94.6217},{"date":"2023-11-13","close":95.6158},{"date":"2023-11-14","close":95.984},{"date":"2023-11-15","close":95.4042},{"date":"2023-11-16","close":94.2997},{"date":"2023-11-17","close":96.6006},{"date":"2023-11-20","close":96.1773},{"date":"2023-11-21","close":96.1404},{"date":"2023-11-22","close":95.7263},{"date":"2023-11-24","close":96.2417},{"date":"2023-11-27","close":95.6803},{"date":"2023-11-28","close":95.625},{"date":"2023-11-29","close":94.1893},{"date":"2023-11-30","close":94.5574},{"date":"2023-12-01","close":94.7875},{"date":"2023-12-04","close":94.2721},{"date":"2023-12-05","close":92.4406},{"date":"2023-12-06","close":91.2165},{"date":"2023-12-07","close":90.5815},{"date":"2023-12-08","close":91.6215},{"date":"2023-12-11","close":91.6859},{"date":"2023-12-12","close":90.2409},{"date":"2023-12-13","close":91.0417},{"date":"2023-12-14","close":93.4898},{"date":"2023-12-15","close":92.864},{"date":"2023-12-18","close":93.5542},{"date":"2023-12-19","close":94.7875},{"date":"2023-12-20","close":93.2045},{"date":"2023-12-21","close":93.6279},{"date":"2023-12-22","close":93.7935},{"date":"2023-12-26","close":94.0052},{"date":"2023-12-27","close":93.5634},{"date":"2023-12-28","close":92.2105},{"date":"2023-12-29","close":92.0173},{"date":"2024-01-02","close":94.2077},{"date":"2024-01-03","close":94.9992},{"date":"2024-01-04","close":94.1709},{"date":"2024-01-05","close":94.4562},{"date":"2024-01-08","close":92.8824},{"date":"2024-01-09","close":91.7319},{"date":"2024-01-10","close":90.83},{"date":"2024-01-11","close":90.8116},{"date":"2024-01-12","close":91.9896},{"date":"2024-01-16","close":89.9096},{"date":"2024-01-17","close":89.2562},{"date":"2024-01-18","close":89.0905},{"date":"2024-01-19","close":89.2286},{"date":"2024-01-22","close":89.1089},{"date":"2024-01-23","close":90.1121},{"date":"2024-01-24","close":91.6675},{"date":"2024-01-25","close":93.996},{"date":"2024-01-26","close":94.7967},{"date":"2024-01-29","close":94.9164},{"date":"2024-01-30","close":96.4994},{"date":"2024-01-31","close":94.6219},{"date":"2024-02-01","close":94.2353},{"date":"2024-02-02","close":93.8487},{"date":"2024-02-05","close":93.4622},{"date":"2024-02-06","close":94.1065},{"date":"2024-02-07","close":94.0788},{"date":"2024-02-08","close":95.6895},{"date":"2024-02-09","close":93.6647},{"date":"2024-02-12","close":94.9532},{"date":"2024-02-13","close":94.1357},{"date":"2024-02-14","close":93.6713},{"date":"2024-02-15","close":96.3558},{"date":"2024-02-16","close":96.3558},{"date":"2024-02-20","close":95.4455},{"date":"2024-02-21","close":97.3962},{"date":"2024-02-22","close":97.3126},{"date":"2024-02-23","close":96.458},{"date":"2024-02-26","close":96.8389},{"date":"2024-02-27","close":96.6345},{"date":"2024-02-28","close":96.9039},{"date":"2024-02-29","close":97.0897},{"date":"2024-03-01","close":98.3158},{"date":"2024-03-04","close":96.9411},{"date":"2024-03-05","close":98.13},{"date":"2024-03-06","close":99.1797},{"date":"2024-03-07","close":99.7371},{"date":"2024-03-08","close":100.6753},{"date":"2024-03-11","close":101.2698},{"date":"2024-03-12","close":100.6195},{"date":"2024-03-13","close":101.7435},{"date":"2024-03-14","close":103.5456},{"date":"2024-03-15","close":103.3598},{"date":"2024-03-18","close":104.3166},{"date":"2024-03-19","close":105.0504},{"date":"2024-03-20","close":104.9575},{"date":"2024-03-21","close":105.422},{"date":"2024-03-22","close":105.422},{"date":"2024-03-25","close":106.4995},{"date":"2024-03-26","close":105.7007},{"date":"2024-03-27","close":106.7968},{"date":"2024-03-28","close":107.9765},{"date":"2024-04-01","close":108.6732},{"date":"2024-04-02","close":110.8004},{"date":"2024-04-03","close":110.819},{"date":"2024-04-04","close":111.2091},{"date":"2024-04-05","close":112.7418},{"date":"2024-04-08","close":111.9801},{"date":"2024-04-09","close":112.5653},{"date":"2024-04-10","close":113.5128},{"date":"2024-04-11","close":113.132},{"date":"2024-04-12","close":111.8129},{"date":"2024-04-15","close":111.172},{"date":"2024-04-16","close":110.2523},{"date":"2024-04-17","close":110.1966},{"date":"2024-04-18","close":110.0944},{"date":"2024-04-19","close":111.3577},{"date":"2024-04-22","close":111.9894},{"date":"2024-04-23","close":112.426},{"date":"2024-04-24","close":112.4445},{"date":"2024-04-25","close":112.7047},{"date":"2024-04-26","close":109.5742},{"date":"2024-04-29","close":111.1348},{"date":"2024-04-30","close":109.8622},{"date":"2024-05-01","close":107.7814},{"date":"2024-05-02","close":107.9765},{"date":"2024-05-03","close":107.7536},{"date":"2024-05-06","close":108.4502},{"date":"2024-05-07","close":107.9115},{"date":"2024-05-08","close":107.8929},{"date":"2024-05-09","close":110.0201},{"date":"2024-05-10","close":109.5742},{"date":"2024-05-13","close":109.5278},{"date":"2024-05-14","close":110.1927},{"date":"2024-05-15","close":111.0448},{"date":"2024-05-16","close":110.38},{"date":"2024-05-17","close":112.0375},{"date":"2024-05-20","close":111.1291},{"date":"2024-05-21","close":110.3612},{"date":"2024-05-22","close":108.1418},{"date":"2024-05-23","close":106.297},{"date":"2024-05-24","close":106.2127},{"date":"2024-05-28","close":107.5612},{"date":"2024-05-29","close":106.4094},{"date":"2024-05-30","close":106.7465},{"date":"2024-05-31","close":109.8087},{"date":"2024-06-03","close":107.1773},{"date":"2024-06-04","close":105.5104},{"date":"2024-06-05","close":105.9318},{"date":"2024-06-06","close":106.7278},{"date":"2024-06-07","close":105.5853},{"date":"2024-06-10","close":105.8943},{"date":"2024-06-11","close":105.0422},{"date":"2024-06-12","close":103.8809},{"date":"2024-06-13","close":103.0475},{"date":"2024-06-14","close":102.1766},{"date":"2024-06-17","close":101.4743},{"date":"2024-06-18","close":102.4294},{"date":"2024-06-20","close":104.6395},{"date":"2024-06-21","close":103.7217},{"date":"2024-06-24","close":106.8027},{"date":"2024-06-25","close":107.1024},{"date":"2024-06-26","close":107.1398},{"date":"2024-06-27","close":107.5987},{"date":"2024-06-28","close":107.8047},{"date":"2024-07-01","close":107.6549},{"date":"2024-07-02","close":106.9244},{"date":"2024-07-03","close":107.4676},{"date":"2024-07-05","close":106.1659},{"date":"2024-07-08","close":105.0515},{"date":"2024-07-09","close":103.8903},{"date":"2024-07-10","close":104.808},{"date":"2024-07-11","close":106.0535},{"date":"2024-07-12","close":106.0723},{"date":"2024-07-15","close":107.889},{"date":"2024-07-16","close":108.6662},{"date":"2024-07-17","close":110.1646},{"date":"2024-07-18","close":111.2508},{"date":"2024-07-19","close":108.6943},{"date":"2024-07-22","close":107.9452},{"date":"2024-07-23","close":106.2034},{"date":"2024-07-24","close":107.7017},{"date":"2024-07-25","close":109.9679},{"date":"2024-07-26","close":109.8743},{"date":"2024-07-29","close":108.7224},{"date":"2024-07-30","close":110.6609},{"date":"2024-07-31","close":111.0542},{"date":"2024-08-01","close":109.5184},{"date":"2024-08-02","close":109.4529},{"date":"2024-08-05","close":107.4769},{"date":"2024-08-06","close":106.9057},{"date":"2024-08-07","close":108.3291},{"date":"2024-08-08","close":110.3987},{"date":"2024-08-09","close":111.2977},{"date":"2024-08-12","close":111.4381},{"date":"2024-08-13","close":110.3706},{"date":"2024-08-14","close":111.3913},{"date":"2024-08-15","close":112.0804},{"date":"2024-08-16","close":111.5518},{"date":"2024-08-19","close":111.8916},{"date":"2024-08-20","close":108.1629},{"date":"2024-08-21","close":107.4737},{"date":"2024-08-22","close":108.3045},{"date":"2024-08-23","close":109.8054},{"date":"2024-08-26","close":112.156},{"date":"2024-08-27","close":111.0893},{"date":"2024-08-28","close":109.9942},{"date":"2024-08-29","close":111.514},{"date":"2024-08-30","close":111.3347},{"date":"2024-09-03","close":109.003},{"date":"2024-09-04","close":107.672},{"date":"2024-09-05","close":106.8318},{"date":"2024-09-06","close":106.3315},{"date":"2024-09-09","close":108.5688},{"date":"2024-09-10","close":104.6134},{"date":"2024-09-11","close":103.5751},{"date":"2024-09-12","close":105.0005},{"date":"2024-09-13","close":104.925},{"date":"2024-09-16","close":106.3976},{"date":"2024-09-17","close":107.7853},{"date":"2024-09-18","close":108.1629},{"date":"2024-09-19","close":109.5033},{"date":"2024-09-20","close":108.8142},{"date":"2024-09-23","close":110.7872},{"date":"2024-09-24","close":110.4945},{"date":"2024-09-25","close":108.3422},{"date":"2024-09-26","close":106.4825},{"date":"2024-09-27","close":109.3334},{"date":"2024-09-30","close":110.655},{"date":"2024-10-01","close":113.2132},{"date":"2024-10-02","close":114.7142},{"date":"2024-10-03","close":115.7148},{"date":"2024-10-04","close":117.8388},{"date":"2024-10-07","close":118.3486},{"date":"2024-10-08","close":115.2051},{"date":"2024-10-09","close":115.2523},{"date":"2024-10-10","close":116.2434},{"date":"2024-10-11","close":116.6871},{"date":"2024-10-14","close":117.1308},{"date":"2024-10-15","close":113.6097},{"date":"2024-10-16","close":113.9023},{"date":"2024-10-17","close":113.6097},{"date":"2024-10-18","close":113.2887},{"date":"2024-10-21","close":113.3548},{"date":"2024-10-22","close":113.9401},{"date":"2024-10-23","close":113.5342},{"date":"2024-10-24","close":112.8923},{"date":"2024-10-25","close":112.7979},{"date":"2024-10-28","close":112.2409},{"date":"2024-10-29","close":110.7116},{"date":"2024-10-30","close":110.1547},{"date":"2024-10-31","close":110.2396},{"date":"2024-11-01","close":108.5121},{"date":"2024-11-04","close":111.9672},{"date":"2024-11-05","close":112.2976},{"date":"2024-11-06","close":114.2233},{"date":"2024-11-07","close":114.3649},{"date":"2024-11-08","close":114.3271},{"date":"2024-11-11","close":113.723},{"date":"2024-11-12","close":113.6097},{"date":"2024-11-13","close":114.667},{"date":"2024-11-14","close":114.7431},{"date":"2024-11-15","close":113.5534},{"date":"2024-11-18","close":114.5052},{"date":"2024-11-19","close":112.9062},{"date":"2024-11-20","close":114.5147},{"date":"2024-11-21","close":116.047},{"date":"2024-11-22","close":115.9138},{"date":"2024-11-25","close":114.1816},{"date":"2024-11-26","close":112.2781},{"date":"2024-11-27","close":111.983},{"date":"2024-11-29","close":112.2686},{"date":"2024-12-02","close":112.1639},{"date":"2024-12-03","close":111.9925},{"date":"2024-12-04","close":108.7661},{"date":"2024-12-05","close":109.242},{"date":"2024-12-06","close":108.0904},{"date":"2024-12-09","close":107.4527},{"date":"2024-12-10","close":107.2338},{"date":"2024-12-11","close":106.52},{"date":"2024-12-12","close":106.4248},{"date":"2024-12-13","close":105.4921},{"date":"2024-12-16","close":103.2365},{"date":"2024-12-17","close":102.7986},{"date":"2024-12-18","close":101.2854},{"date":"2024-12-19","close":100.4193},{"date":"2024-12-20","close":100.7619},{"date":"2024-12-23","close":101.1711},{"date":"2024-12-24","close":101.2663},{"date":"2024-12-26","close":101.352},{"date":"2024-12-27","close":101.3425},{"date":"2024-12-30","close":100.6572},{"date":"2024-12-31","close":102.3799},{"date":"2025-01-02","close":102.1324},{"date":"2025-01-03","close":102.6559},{"date":"2025-01-06","close":102.5417},{"date":"2025-01-07","close":103.5029},{"date":"2025-01-08","close":101.7707},{"date":"2025-01-10","close":101.3996},{"date":"2025-01-13","close":104.0169},{"date":"2025-01-14","close":104.4261},{"date":"2025-01-15","close":106.1298},{"date":"2025-01-16","close":105.9489},{"date":"2025-01-17","close":106.9007},{"date":"2025-01-21","close":106.0917},{"date":"2025-01-22","close":104.2453},{"date":"2025-01-23","close":104.8354},{"date":"2025-01-24","close":103.4173},{"date":"2025-01-27","close":104.8544},{"date":"2025-01-28","close":102.8272},{"date":"2025-01-29","close":103.4268},{"date":"2025-01-30","close":104.2834},{"date":"2025-01-31","close":101.6756},{"date":"2025-02-03","close":101.923},{"date":"2025-02-04","close":104.6546},{"date":"2025-02-05","close":104.5784},{"date":"2025-02-06","close":103.1984},{"date":"2025-02-07","close":103.6362},{"date":"2025-02-10","close":105.6158},{"date":"2025-02-11","close":106.2821},{"date":"2025-02-12","close":103.0844},{"date":"2025-02-13","close":103.8334},{"date":"2025-02-14","close":103.939},{"date":"2025-02-18","close":105.7635},{"date":"2025-02-19","close":105.9172},{"date":"2025-02-20","close":107.5496},{"date":"2025-02-21","close":106.2917},{"date":"2025-02-24","close":106.8486},{"date":"2025-02-25","close":105.3698},{"date":"2025-02-26","close":105.1105},{"date":"2025-02-27","close":105.7731},{"date":"2025-02-28","close":106.9062},{"date":"2025-03-03","close":103.4781},{"date":"2025-03-04","close":103.2668},{"date":"2025-03-05","close":101.2503},{"date":"2025-03-06","close":103.3437},{"date":"2025-03-07","close":104.688},{"date":"2025-03-10","close":107.3576},{"date":"2025-03-11","close":104.8225},{"date":"2025-03-12","close":104.7936},{"date":"2025-03-13","close":104.3519},{"date":"2025-03-14","close":107.4536},{"date":"2025-03-17","close":109.2397},{"date":"2025-03-18","close":109.1244},{"date":"2025-03-19","close":110.8241},{"date":"2025-03-20","close":111.2946},{"date":"2025-03-21","close":110.9105},{"date":"2025-03-24","close":111.1986},{"date":"2025-03-25","close":111.9572},{"date":"2025-03-26","close":113.5704},{"date":"2025-03-27","close":113.2056},{"date":"2025-03-28","close":113.0519},{"date":"2025-03-31","close":114.2042},{"date":"2025-04-01","close":114.3099},{"date":"2025-04-02","close":113.9546},{"date":"2025-04-03","close":107.9625},{"date":"2025-04-04","close":100.194},{"date":"2025-04-07","close":98.8496},{"date":"2025-04-08","close":96.7658},{"date":"2025-04-09","close":101.596},{"date":"2025-04-10","close":95.9592},{"date":"2025-04-11","close":99.0417},{"date":"2025-04-14","close":99.2817},{"date":"2025-04-15","close":99.0033},{"date":"2025-04-16","close":100.0499},{"date":"2025-04-17","close":102.6715},{"date":"2025-04-21","close":101.1638},{"date":"2025-04-22","close":103.9966},{"date":"2025-04-23","close":103.1036},{"date":"2025-04-24","close":104.3135},{"date":"2025-04-25","close":104.2559},{"date":"2025-04-28","close":104.3135},{"date":"2025-04-29","close":104.0542},{"date":"2025-04-30","close":101.4327},{"date":"2025-05-01","close":101.5768},{"date":"2025-05-02","close":101.9897},{"date":"2025-05-05","close":99.1665},{"date":"2025-05-06","close":100.5493},{"date":"2025-05-07","close":100.4532},{"date":"2025-05-08","close":101.8552},{"date":"2025-05-09","close":103.046},{"date":"2025-05-12","close":104.8225},{"date":"2025-05-13","close":105.1105},{"date":"2025-05-14","close":104.1695},{"date":"2025-05-15","close":105.2258},{"date":"2025-05-16","close":104.8479},{"date":"2025-05-19","close":103.181},{"date":"2025-05-20","close":101.7079},{"date":"2025-05-21","close":100.4578},{"date":"2025-05-22","close":99.7891},{"date":"2025-05-23","close":99.8472},{"date":"2025-05-27","close":100.3221},{"date":"2025-05-28","close":98.9557},{"date":"2025-05-29","close":99.5178},{"date":"2025-05-30","close":99.1398},{"date":"2025-06-02","close":99.8666},{"date":"2025-06-03","close":100.5935},{"date":"2025-06-04","close":99.1398},{"date":"2025-06-05","close":98.6843},{"date":"2025-06-06","close":101.0489},{"date":"2025-06-09","close":101.7273},{"date":"2025-06-10","close":103.9078},{"date":"2025-06-11","close":105.9333},{"date":"2025-06-12","close":106.3403},{"date":"2025-06-13","close":108.6564},{"date":"2025-06-16","close":109.0053},{"date":"2025-06-17","close":110.4784},{"date":"2025-06-18","close":109.6934},{"date":"2025-06-20","close":111.1567},{"date":"2025-06-23","close":108.2882},{"date":"2025-06-24","close":104.9932},{"date":"2025-06-25","close":105.0223},{"date":"2025-06-26","close":106.5922},{"date":"2025-06-27","close":106.0011},{"date":"2025-06-30","close":104.4699},{"date":"2025-07-01","close":105.8654},{"date":"2025-07-02","close":107.6195},{"date":"2025-07-03","close":108.734},{"date":"2025-07-07","close":107.6776},{"date":"2025-07-08","close":110.6625},{"date":"2025-07-09","close":110.2846},{"date":"2025-07-10","close":111.3796},{"date":"2025-07-11","close":111.8642},{"date":"2025-07-14","close":110.4008},{"date":"2025-07-15","close":109.4221},{"date":"2025-07-16","close":108.763},{"date":"2025-07-17","close":108.2107},{"date":"2025-07-18","close":104.4408},{"date":"2025-07-21","close":104.7122},{"date":"2025-07-22","close":105.187},{"date":"2025-07-23","close":106.5341},{"date":"2025-07-24","close":107.3675},{"date":"2025-07-25","close":106.9896},{"date":"2025-07-28","close":107.9974},{"date":"2025-07-29","close":108.7191},{"date":"2025-07-30","close":107.7752},{"date":"2025-07-31","close":107.5248},{"date":"2025-08-01","close":105.5986},{"date":"2025-08-04","close":103.4122},{"date":"2025-08-05","close":103.287},{"date":"2025-08-06","close":102.5839},{"date":"2025-08-07","close":102.0446},{"date":"2025-08-08","close":102.8632},{"date":"2025-08-11","close":101.929},{"date":"2025-08-12","close":102.2179},{"date":"2025-08-13","close":103.6338},{"date":"2025-08-14","close":103.4219},{"date":"2025-08-15","close":103.5182},{"date":"2025-08-18","close":103.7418},{"date":"2025-08-19","close":104.4222},{"date":"2025-08-20","close":105.5012},{"date":"2025-08-21","close":106.1817},{"date":"2025-08-22","close":108.1745},{"date":"2025-08-25","close":108.6217},{"date":"2025-08-26","close":108.3786},{"date":"2025-08-27","close":109.6035},{"date":"2025-08-28","close":110.1867},{"date":"2025-08-29","close":111.1005},{"date":"2025-09-02","close":111.4893},{"date":"2025-09-03","close":108.7869},{"date":"2025-09-04","close":109.2632},{"date":"2025-09-05","close":106.1817},{"date":"2025-09-08","close":106.7844},{"date":"2025-09-09","close":107.5621},{"date":"2025-09-10","close":109.3605},{"date":"2025-09-11","close":109.0105},{"date":"2025-09-12","close":109.0299},{"date":"2025-09-15","close":109.2146},{"date":"2025-09-16","close":111.4796},{"date":"2025-09-17","close":112.0726},{"date":"2025-09-18","close":110.7505},{"date":"2025-09-19","close":109.6715},{"date":"2025-09-22","close":108.8938},{"date":"2025-09-23","close":110.77},{"date":"2025-09-24","close":111.363},{"date":"2025-09-25","close":112.3642},{"date":"2025-09-26","close":113.9487},{"date":"2025-09-29","close":111.0325},{"date":"2025-09-30","close":109.6035},{"date":"2025-10-01","close":108.8647},{"date":"2025-10-02","close":108.1842},{"date":"2025-10-03","close":110.0992},{"date":"2025-10-06","close":111.013},{"date":"2025-10-07","close":111.0713},{"date":"2025-10-08","close":110.838},{"date":"2025-10-09","close":109.759},{"date":"2025-10-10","close":107.6398},{"date":"2025-10-13","close":109.1077},{"date":"2025-10-14","close":109.1563},{"date":"2025-10-15","close":108.4953},{"date":"2025-10-16","close":107.5524},{"date":"2025-10-17","close":109.1077},{"date":"2025-10-20","close":109.5549},{"date":"2025-10-21","close":109.5646},{"date":"2025-10-22","close":111.5088},{"date":"2025-10-23","close":112.7433},{"date":"2025-10-24","close":112.1698},{"date":"2025-10-27","close":112.7045},{"date":"2025-10-28","close":111.8198},{"date":"2025-10-29","close":113.2002},{"date":"2025-10-30","close":111.4893},{"date":"2025-10-31","close":111.1685},{"date":"2025-11-03","close":110.5853},{"date":"2025-11-04","close":110.9547},{"date":"2025-11-05","close":110.5075},{"date":"2025-11-06","close":111.3046},{"date":"2025-11-07","close":113.9487},{"date":"2025-11-10","close":114.9208},{"date":"2025-11-11","close":116.4373},{"date":"2025-11-12","close":114.8236},{"date":"2025-11-13","close":115.4749},{"date":"2025-11-14","close":116.9622},{"date":"2025-11-17","close":115.3836},{"date":"2025-11-18","close":116.7073},{"date":"2025-11-19","close":115.0601},{"date":"2025-11-20","close":114.7365},{"date":"2025-11-21","close":114.7953},{"date":"2025-11-24","close":113.707},{"date":"2025-11-25","close":112.2755},{"date":"2025-11-26","close":112.5304},{"date":"2025-11-28","close":113.658},{"date":"2025-12-01","close":114.3541},{"date":"2025-12-02","close":113.1285},{"date":"2025-12-03","close":115.5013},{"date":"2025-12-04","close":114.8542},{"date":"2025-12-05","close":114.2659},{"date":"2025-12-08","close":113.7168},{"date":"2025-12-09","close":115.9425},{"date":"2025-12-10","close":117.2073},{"date":"2025-12-11","close":117.2073},{"date":"2025-12-12","close":116.5014},{"date":"2025-12-15","close":115.4621},{"date":"2025-12-16","close":112.4422},{"date":"2025-12-17","close":115.1189},{"date":"2025-12-18","close":114.2659},{"date":"2025-12-19","close":114.413},{"date":"2025-12-22","close":115.8445},{"date":"2025-12-23","close":117.0897},{"date":"2025-12-24","close":116.8936},{"date":"2025-12-26","close":116.7857},{"date":"2025-12-29","close":118.178},{"date":"2025-12-30","close":118.629},{"date":"2025-12-31","close":117.9917},{"date":"2026-01-02","close":120.2567},{"date":"2026-01-05","close":122.9138},{"date":"2026-01-06","close":118.6879},{"date":"2026-01-07","close":116.1778},{"date":"2026-01-08","close":120.5116},{"date":"2026-01-09","close":122.1784},{"date":"2026-01-12","close":121.6097},{"date":"2026-01-13","close":124.0707},{"date":"2026-01-14","close":127.6593},{"date":"2026-01-15","close":126.6102},{"date":"2026-01-16","close":127.3554},{"date":"2026-01-20","close":127.9143},{"date":"2026-01-21","close":131.0028},{"date":"2026-01-22","close":131.0322},{"date":"2026-01-23","close":132.3362},{"date":"2026-01-26","close":132.2088},{"date":"2026-01-27","close":134.16},{"date":"2026-01-28","close":134.8953},{"date":"2026-01-29","close":137.7681},{"date":"2026-01-30","close":138.6408},{"date":"2026-02-02","close":135.6993},{"date":"2026-02-03","close":140.9253},{"date":"2026-02-04","close":144.71},{"date":"2026-02-05","close":143.2295},{"date":"2026-02-06","close":146.1415},{"date":"2026-02-09","close":148.2593},{"date":"2026-02-10","close":148.6319},{"date":"2026-02-11","close":152.5245},{"date":"2026-02-12","close":148.0142},{"date":"2026-02-13","close":146.5531},{"date":"2026-02-17","close":144.322},{"date":"2026-02-18","close":148.7546},{"date":"2026-02-19","close":149.0409},{"date":"2026-02-20","close":145.3981},{"date":"2026-02-23","close":148.8336},{"date":"2026-02-24","close":147.3528},{"date":"2026-02-25","close":147.1553},{"date":"2026-02-26","close":146.642},{"date":"2026-02-27","close":150.5514},{"date":"2026-03-02","close":152.2494},{"date":"2026-03-03","close":149.8899},{"date":"2026-03-04","close":147.9056},{"date":"2026-03-05","close":148.8336},{"date":"2026-03-06","close":149.2779},{"date":"2026-03-09","close":148.5177},{"date":"2026-03-10","close":146.2372},{"date":"2026-03-11","close":149.6431},{"date":"2026-03-12","close":151.5682},{"date":"2026-03-13","close":154.1251},{"date":"2026-03-16","close":155.2209},{"date":"2026-03-17","close":156.7808},{"date":"2026-03-18","close":155.5763},{"date":"2026-03-19","close":156.1391},{"date":"2026-03-20","close":157.6298},{"date":"2026-03-23","close":159.0711},{"date":"2026-03-24","close":163.2668},{"date":"2026-03-25","close":161.1739},{"date":"2026-03-26","close":163.3162},{"date":"2026-03-27","close":168.8051},{"date":"2026-03-30","close":169.279},{"date":"2026-03-31","close":167.4921},{"date":"2026-04-01","close":158.7256},{"date":"2026-04-02","close":158.6367},{"date":"2026-04-06","close":161.2825},{"date":"2026-04-07","close":161.8156},{"date":"2026-04-08","close":154.2239},{"date":"2026-04-09","close":153.0589},{"date":"2026-04-10","close":150.5613},{"date":"2026-04-13","close":150.6896},{"date":"2026-04-14","close":147.333},{"date":"2026-04-15","close":147.106},{"date":"2026-04-16","close":150.038},{"date":"2026-04-17","close":144.5688},{"date":"2026-04-20","close":145.793},{"date":"2026-04-21","close":146.4643},{"date":"2026-04-22","close":147.5897},{"date":"2026-04-23","close":148.6066},{"date":"2026-04-24","close":147.0073},{"date":"2026-04-27","close":146.2965},{"date":"2026-04-28","close":148.6362},{"date":"2026-04-29","close":152.6937},{"date":"2026-04-30","close":152.358},{"date":"2026-05-01","close":150.7982},{"date":"2026-05-04","close":151.7262},{"date":"2026-05-05","close":152.901},{"date":"2026-05-06","close":146.7901},{"date":"2026-05-07","close":144.707},{"date":"2026-05-08","close":142.7227},{"date":"2026-05-11","close":147.7674},{"date":"2026-05-12","close":148.7053},{"date":"2026-05-13","close":149.6333},{"date":"2026-05-14","close":150.8278},{"date":"2026-05-15","close":156.919},{"date":"2026-05-18","close":159.4727},{"date":"2026-05-19","close":161.5196},{"date":"2026-05-20","close":155.2894},{"date":"2026-05-21","close":154.3056},{"date":"2026-05-22","close":153.938},{"date":"2026-05-26","close":148.8604},{"date":"2026-05-27","close":146.9625},{"date":"2026-05-28","close":146.0284},{"date":"2026-05-29","close":144.3392},{"date":"2026-06-01","close":148.4331},{"date":"2026-06-02","close":148.612},{"date":"2026-06-03","close":151.5631},{"date":"2026-06-04","close":151.0762},{"date":"2026-06-05","close":148.9697},{"date":"2026-06-08","close":150.7881},{"date":"2026-06-09","close":147.9661},{"date":"2026-06-10","close":149.6652},{"date":"2026-06-11","close":145.6707},{"date":"2026-06-12","close":146.0781},{"date":"2026-06-15","close":140.0267},{"date":"2026-06-16","close":140.9608},{"date":"2026-06-17","close":139.8479},{"date":"2026-06-18","close":136.9364},{"date":"2026-06-22","close":137.5923},{"date":"2026-06-23","close":138.8443},{"date":"2026-06-24","close":136.0322},{"date":"2026-06-25","close":136.6781},{"date":"2026-06-26","close":135.6745},{"date":"2026-06-29","close":135.1975},{"date":"2026-06-30","close":135.8534},{"date":"2026-07-01","close":135.4161},{"date":"2026-07-02","close":136.221},{"date":"2026-07-06","close":135.5751},{"date":"2026-07-07","close":140.7918},{"date":"2026-07-08","close":140.2354},{"date":"2026-07-09","close":136.5887},{"date":"2026-07-10","close":137.9997},{"date":"2026-07-13","close":143.594},{"date":"2026-07-14","close":144.1703},{"date":"2026-07-15","close":143.594},{"date":"2026-07-16","close":145.0248},{"date":"2026-07-17","close":146.4259},{"date":"2026-07-20","close":147.4196},{"date":"2026-07-21","close":150.7483},{"date":"2026-07-22","close":153.471},{"date":"2026-07-23","close":155.8955},{"date":"2026-07-24","close":155.9452},{"date":"2026-07-27","close":153.7889},{"date":"2026-07-28","close":152.0699},{"date":"2026-07-29","close":155.7564},{"date":"2026-07-30","close":155.975},{"date":"2026-07-31","close":154.4547},{"date":"2026-08-03","close":154.0771},{"date":"2026-08-04","close":152.9841},{"date":"2026-08-05","close":150.6688},{"date":"2026-08-06","close":153.8585},{"date":"2026-08-07","close":152.0699},{"date":"2026-08-10","close":158.7771},{"date":"2026-08-11","close":158.7871},{"date":"2026-08-12","close":158.7374},{"date":"2026-08-13","close":157.6046},{"date":"2026-08-14","close":159.0851},{"date":"2026-08-17","close":161.46},{"date":"2026-08-18","close":165.56},{"date":"2026-08-19","close":164.77},{"date":"2026-08-20","close":166.15},{"date":"2026-08-21","close":165.11},{"date":"2026-08-24","close":164.05},{"date":"2026-08-25","close":160.64},{"date":"2026-08-26","close":158.19},{"date":"2026-08-27","close":156.44},{"date":"2026-08-28","close":156.71},{"date":"2026-08-31","close":160.95},{"date":"2026-09-01","close":164.55},{"date":"2026-09-02","close":164.15},{"date":"2026-09-03","close":162.21},{"date":"2026-09-04","close":159.47},{"date":"2026-09-08","close":160.66},{"date":"2026-09-09","close":164.23},{"date":"2026-09-10","close":165.23},{"date":"2026-09-11","close":165.99},{"date":"2026-09-14","close":165.08},{"date":"2026-09-15","close":169.32},{"date":"2026-09-16","close":163.32},{"date":"2026-09-17","close":163.27},{"date":"2026-09-18","close":163.54},{"date":"2026-09-21","close":158.3},{"date":"2026-09-22","close":158.71},{"date":"2026-09-23","close":161.23},{"date":"2026-09-24","close":162.14},{"date":"2026-09-25","close":160.59},{"date":"2026-09-28","close":162.52},{"date":"2026-09-29","close":161.35},{"date":"2026-09-30","close":162.75},{"date":"2026-10-01","close":163.82},{"date":"2026-10-02","close":164.01},{"date":"2026-10-05","close":164.0},{"date":"2026-10-06","close":164.48},{"date":"2026-10-07","close":164.05},{"date":"2026-10-08","close":168.5},{"date":"2026-10-09","close":168.94},{"date":"2026-10-12","close":172.15},{"date":"2026-10-13","close":174.08},{"date":"2026-10-14","close":177.01},{"date":"2026-10-15","close":174.68},{"date":"2026-10-16","close":178.98},{"date":"2026-10-19","close":178.28},{"date":"2026-10-20","close":177.86},{"date":"2026-10-21","close":178.09},{"date":"2026-10-22","close":178.22}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":178.23,"low_30d":155.85,"support":158.3,"high_30d":180.31,"change_1d":0.1,"change_7d":-0.4,"change_30d":7.4,"resistance":177.86,"position_in_range":91.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.43,"per":13.58,"quarter":"2024-Q2"},{"pbr":1.47,"per":14.28,"quarter":"2024-Q3"},{"pbr":1.38,"per":13.39,"quarter":"2024-Q4"},{"pbr":1.55,"per":15.23,"quarter":"2025-Q1"},{"pbr":1.42,"per":14.95,"quarter":"2025-Q2"},{"pbr":1.5,"per":15.77,"quarter":"2025-Q3"},{"pbr":1.62,"per":16.88,"quarter":"2025-Q4"},{"pbr":2.34,"per":26.21,"quarter":"2026-Q1"},{"pbr":1.86,"per":16.43,"quarter":"2026-Q2"},{"pbr":2.9,"per":21.55,"quarter":"현재"}],"timeline":[{"close":107.8047,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":110.655,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":102.3799,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":114.2042,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":104.4699,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":109.6035,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":117.9917,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":167.4921,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":135.8534,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.62,"pbr_5y_low":1.38,"per_5y_avg":16.3,"per_5y_low":13.39,"current_pbr":2.9,"current_per":21.55,"pbr_5y_high":2.34,"per_5y_high":26.21,"pbr_5y_median":1.5,"per_5y_median":15.23,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"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 38% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 82 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Oil & Gas Integrated"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +37.7%"},"momentum":{"grade":"B","reason":"RSI 82"},"valuation":{"grade":"C","reason":"PER 21.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.6%"},"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":3.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.16,"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":0.13,"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":22.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.23,"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":1.43,"per":13.58,"close":107.8047,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.47,"per":14.28,"close":110.655,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.38,"per":13.39,"close":102.3799,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.55,"per":15.23,"close":114.2042,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.42,"per":14.95,"close":104.4699,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":15.77,"close":109.6035,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.62,"per":16.88,"close":117.9917,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.34,"per":26.21,"close":167.4921,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.86,"per":16.43,"close":135.8534,"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":"21.6배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"5.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.52,"pbr":2.49,"per":23.12,"roa":0.031271394801090244,"roe":0.0559989205027373,"revenue":114529000000.0,"market_cap":634457227000.0,"net_income":14525000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.22382104095905841,"total_assets":464482000000.0,"total_equity":259380000000.0,"profit_margin":0.12682377389132884,"dividend_yield":2.87,"fiscal_quarter":"Q2","operating_income":18195000000.0,"operating_margin":0.158868059618088},{"eps":1.16,"pbr":null,"per":null,"roa":0.009007127322839733,"roe":0.016443838179738268,"revenue":83161000000.0,"market_cap":null,"net_income":4183000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.37708781760681087,"total_assets":464410000000.0,"total_equity":254381000000.0,"profit_margin":0.05030002044227462,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5285000000.0,"operating_margin":0.06355142434554659},{"eps":1.71,"pbr":null,"per":null,"roa":0.01578658151810771,"roe":0.027325527861950916,"revenue":80039000000.0,"market_cap":null,"net_income":7087859370.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18885793175826784,"total_assets":448980000000.0,"total_equity":259386000000.0,"profit_margin":0.08855507152763029,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6003000000.0,"operating_margin":0.07500093704319144},{"eps":1.88,"pbr":null,"per":null,"roa":0.016613109125324647,"roe":0.028968264629012017,"revenue":83331000000.0,"market_cap":null,"net_income":7548000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2242262783357934,"total_assets":454340000000.0,"total_equity":260561000000.0,"profit_margin":0.09057853619901357,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9178000000.0,"operating_margin":0.11013908389434904},{"eps":1.64,"pbr":null,"per":null,"roa":0.01582226869259624,"roe":0.02696949271305785,"revenue":79477000000.0,"market_cap":null,"net_income":7082000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22581375743925916,"total_assets":447597000000.0,"total_equity":262593000000.0,"profit_margin":0.08910754054632158,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8911000000.0,"operating_margin":0.11212048768826201},{"eps":1.76,"pbr":null,"per":null,"roa":0.017067633235083247,"roe":0.029358252131546893,"revenue":81058000000.0,"market_cap":null,"net_income":7713000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22804658392755806,"total_assets":451908000000.0,"total_equity":262720000000.0,"profit_margin":0.09515408719682203,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9846000000.0,"operating_margin":0.12146857805521973},{"eps":1.67,"pbr":null,"per":null,"roa":0.016781520480732125,"roe":0.028858004209248972,"revenue":81058000000.0,"market_cap":null,"net_income":7610000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21277356954279653,"total_assets":453475000000.0,"total_equity":263705000000.0,"profit_margin":0.09388339213896223,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7773000000.0,"operating_margin":0.09589429791013843},{"eps":1.92,"pbr":null,"per":null,"roa":0.018639752682305874,"roe":0.0320560552808721,"revenue":87792000000.0,"market_cap":null,"net_income":8610000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23227628941133588,"total_assets":461916000000.0,"total_equity":268592000000.0,"profit_margin":0.09807271733187534,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11042000000.0,"operating_margin":0.12577455804629123},{"eps":2.1475294186740697,"pbr":null,"per":null,"roa":0.020056131120213063,"roe":0.03442558819694119,"revenue":89986000000.0,"market_cap":null,"net_income":9240000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22443491209743738,"total_assets":460707000000.0,"total_equity":268405000000.0,"profit_margin":0.10268263952170338,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10896000000.0,"operating_margin":0.12108550218922944},{"eps":1.9104644828464128,"pbr":null,"per":null,"roa":0.021750750162733715,"roe":0.04004872107186358,"revenue":80411000000.0,"market_cap":null,"net_income":8220000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2351295220803124,"total_assets":377918000000.0,"total_equity":205250000000.0,"profit_margin":0.10222481998731517,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9941000000.0,"operating_margin":0.12362736441531631},{"eps":1.773338686632376,"pbr":null,"per":null,"roa":0.020275459253767437,"roe":0.03725549555180125,"revenue":81688000000.0,"market_cap":null,"net_income":7630000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2167148173538341,"total_assets":376317000000.0,"total_equity":204802000000.0,"profit_margin":0.09340417197140338,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8458000000.0,"operating_margin":0.10354029967681912},{"eps":2.108018596036127,"pbr":null,"per":null,"roa":0.024364756795671832,"roe":0.045417444905684945,"revenue":88570000000.0,"market_cap":null,"net_income":9070000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.252715366376877,"total_assets":372259000000.0,"total_equity":199703000000.0,"profit_margin":0.10240487749802415,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11844000000.0,"operating_margin":0.13372473749576605}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.9394,"per":13.58,"date":"2024-06","close":107.8,"source":"reported"},{"eps":7.9394,"per":13.99,"date":"2024-07","close":111.05,"source":"reported"},{"eps":7.9394,"per":14.02,"date":"2024-08","close":111.33,"source":"reported"},{"eps":7.7513,"per":14.28,"date":"2024-09","close":110.66,"source":"reported"},{"eps":7.7513,"per":14.22,"date":"2024-10","close":110.24,"source":"reported"},{"eps":7.7513,"per":14.48,"date":"2024-11","close":112.27,"source":"reported"},{"eps":7.648,"per":13.39,"date":"2024-12","close":102.38,"source":"reported"},{"eps":7.648,"per":13.29,"date":"2025-01","close":101.68,"source":"reported"},{"eps":7.648,"per":13.98,"date":"2025-02","close":106.91,"source":"reported"},{"eps":7.4975,"per":15.23,"date":"2025-03","close":114.2,"source":"reported"},{"eps":7.4975,"per":13.53,"date":"2025-04","close":101.43,"source":"reported"},{"eps":7.4975,"per":13.22,"date":"2025-05","close":99.14,"source":"reported"},{"eps":6.99,"per":14.95,"date":"2025-06","close":104.47,"source":"reported"},{"eps":6.99,"per":15.38,"date":"2025-07","close":107.52,"source":"reported"},{"eps":6.99,"per":15.89,"date":"2025-08","close":111.1,"source":"reported"},{"eps":6.95,"per":15.77,"date":"2025-09","close":109.6,"source":"reported"},{"eps":6.95,"per":16.0,"date":"2025-10","close":111.17,"source":"reported"},{"eps":6.95,"per":16.35,"date":"2025-11","close":113.66,"source":"reported"},{"eps":6.99,"per":16.88,"date":"2025-12","close":117.99,"source":"reported"},{"eps":6.99,"per":19.83,"date":"2026-01","close":138.64,"source":"reported"},{"eps":6.99,"per":21.54,"date":"2026-02","close":150.55,"source":"reported"},{"eps":6.39,"per":26.21,"date":"2026-03","close":167.49,"source":"reported"},{"eps":6.39,"per":23.84,"date":"2026-04","close":152.36,"source":"reported"},{"eps":6.39,"per":22.59,"date":"2026-05","close":144.34,"source":"reported"},{"eps":8.27,"per":16.43,"date":"2026-06","close":135.85,"source":"reported"},{"eps":8.27,"per":18.68,"date":"2026-07","close":154.45,"source":"reported"},{"eps":8.27,"per":19.46,"date":"2026-08","close":160.95,"source":"reported"},{"eps":8.27,"per":19.68,"date":"2026-09","close":162.75,"source":"reported"},{"eps":8.27,"per":21.55,"date":"2026-10","close":178.22,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.84,"std":3.5,"count":29,"current":21.55,"lower_1sd":13.34,"upper_1sd":20.34},"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":"ExxonMobil Holdings Corporation","phase":"above-fold","symbol_resolved":true}