{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-23","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T23:31:08.663272+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-24.3,"direction":"higher_better","percentile":28},{"name":"영업이익 성장률","unit":"%","value":2.5,"direction":"higher_better","percentile":54}],"summary":"매출 -24.3%","percentile":41},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.6,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.3,"direction":"higher_better","percentile":49}],"summary":"RSI 63","percentile":61},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.01x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":41.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":32.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.46,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-2.2,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.79,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 0.5x, 순차입금비율 -2.2x","percentile":69}},"signals":[],"summary":"BancFirst Corporation(BANF)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 37.35억. 현재가 $111.21, 전일 대비 -1.0%, 30일 -0.3%. PER 15.0배 / ROE 3.4%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.66%","value_pct":1.66},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-2.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.66},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":0.367386815214104,"grade":"B","trend":"상승","atr_14":2.3262214285714293,"rsi_14":62.55172413793108,"sma_20":107.8185,"sma_60":110.35541666666664,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 62.6로 강세 구간입니다. MACD(0.37)가 시그널선(-0.32)을 상회합니다(골든크로스). SMA20 108, SMA60 110 — 혼조세입니다. 볼린저밴드 104~111 (현재 위치 97%).","bb_lower":104.23844259822556,"bb_upper":111.39855740177444,"macd_signal":-0.32452184951112123},"change_pct":-1.02,"chart_data":[{"date":"2024-10-23","open":106.28,"high":107.42,"low":105.3,"close":106.95,"volume":76560,"rsi_14":67.93,"sma_20":106.36,"sma_60":104.51,"sma_120":97.58},{"date":"2024-10-24","open":106.95,"high":107.04,"low":105.14,"close":106.0,"volume":63740,"rsi_14":62.36,"sma_20":106.61,"sma_60":104.54,"sma_120":97.72},{"date":"2024-10-25","open":105.7,"high":105.77,"low":104.06,"close":104.19,"volume":46631,"rsi_14":59.18,"sma_20":106.75,"sma_60":104.58,"sma_120":97.85},{"date":"2024-10-28","open":105.23,"high":108.4,"low":105.23,"close":108.01,"volume":124880,"rsi_14":64.3,"sma_20":107.04,"sma_60":104.75,"sma_120":98.01},{"date":"2024-10-29","open":107.28,"high":108.55,"low":107.16,"close":107.54,"volume":76904,"rsi_14":61.09,"sma_20":107.47,"sma_60":104.98,"sma_120":98.17},{"date":"2024-10-30","open":106.83,"high":110.55,"low":106.83,"close":107.72,"volume":71701,"rsi_14":64.25,"sma_20":107.99,"sma_60":105.21,"sma_120":98.34},{"date":"2024-10-31","open":107.48,"high":108.81,"low":105.5,"close":105.6,"volume":64926,"rsi_14":54.07,"sma_20":108.39,"sma_60":105.4,"sma_120":98.48},{"date":"2024-11-01","open":106.01,"high":107.86,"low":104.5,"close":105.3,"volume":64377,"rsi_14":52.46,"sma_20":108.66,"sma_60":105.55,"sma_120":98.63},{"date":"2024-11-04","open":104.68,"high":105.35,"low":103.85,"close":104.18,"volume":61626,"rsi_14":45.71,"sma_20":108.89,"sma_60":105.67,"sma_120":98.77},{"date":"2024-11-05","open":104.27,"high":106.47,"low":104.27,"close":106.34,"volume":77256,"rsi_14":44.79,"sma_20":109.23,"sma_60":105.87,"sma_120":98.92},{"date":"2024-11-06","open":109.07,"high":124.63,"low":108.96,"close":123.06,"volume":389052,"rsi_14":64.61,"sma_20":110.34,"sma_60":106.33,"sma_120":99.22},{"date":"2024-11-07","open":122.19,"high":122.19,"low":115.85,"close":117.25,"volume":138584,"rsi_14":57.97,"sma_20":111.22,"sma_60":106.68,"sma_120":99.46},{"date":"2024-11-08","open":118.39,"high":119.81,"low":115.97,"close":119.2,"volume":122184,"rsi_14":67.14,"sma_20":112.03,"sma_60":107.03,"sma_120":99.72},{"date":"2024-11-11","open":121.42,"high":125.3,"low":120.22,"close":122.9,"volume":134789,"rsi_14":69.46,"sma_20":113.0,"sma_60":107.44,"sma_120":100.02},{"date":"2024-11-12","open":122.88,"high":123.94,"low":120.97,"close":122.61,"volume":123182,"rsi_14":68.92,"sma_20":113.84,"sma_60":107.83,"sma_120":100.33},{"date":"2024-11-13","open":122.63,"high":122.66,"low":119.06,"close":119.06,"volume":132698,"rsi_14":64.83,"sma_20":114.37,"sma_60":108.18,"sma_120":100.63},{"date":"2024-11-14","open":119.06,"high":120.22,"low":117.81,"close":119.4,"volume":135259,"rsi_14":67.88,"sma_20":114.73,"sma_60":108.53,"sma_120":100.93},{"date":"2024-11-15","open":119.48,"high":120.31,"low":116.71,"close":118.29,"volume":101685,"rsi_14":62.9,"sma_20":115.12,"sma_60":108.86,"sma_120":101.22},{"date":"2024-11-18","open":118.4,"high":119.98,"low":118.14,"close":118.14,"volume":61447,"rsi_14":63.41,"sma_20":115.75,"sma_60":109.11,"sma_120":101.51},{"date":"2024-11-19","open":116.35,"high":118.25,"low":116.35,"close":117.99,"volume":47745,"rsi_14":63.01,"sma_20":116.32,"sma_60":109.35,"sma_120":101.8},{"date":"2024-11-20","open":118.27,"high":118.83,"low":116.4,"close":117.74,"volume":64192,"rsi_14":66.15,"sma_20":116.87,"sma_60":109.61,"sma_120":102.09},{"date":"2024-11-21","open":118.25,"high":121.66,"low":117.26,"close":119.46,"volume":119471,"rsi_14":68.14,"sma_20":117.57,"sma_60":109.88,"sma_120":102.41},{"date":"2024-11-22","open":119.46,"high":122.82,"low":114.77,"close":122.66,"volume":114844,"rsi_14":72.49,"sma_20":118.52,"sma_60":110.2,"sma_120":102.77},{"date":"2024-11-25","open":124.51,"high":128.5,"low":124.42,"close":124.42,"volume":142197,"rsi_14":72.21,"sma_20":119.36,"sma_60":110.56,"sma_120":103.13},{"date":"2024-11-26","open":123.38,"high":124.89,"low":122.14,"close":123.59,"volume":77391,"rsi_14":51.06,"sma_20":120.19,"sma_60":110.94,"sma_120":103.48},{"date":"2024-11-27","open":124.9,"high":126.77,"low":123.41,"close":123.71,"volume":66076,"rsi_14":66.89,"sma_20":121.01,"sma_60":111.34,"sma_120":103.84},{"date":"2024-11-29","open":125.08,"high":125.26,"low":122.28,"close":122.66,"volume":55017,"rsi_14":59.51,"sma_20":121.89,"sma_60":111.74,"sma_120":104.2},{"date":"2024-12-02","open":122.65,"high":124.49,"low":121.61,"close":123.81,"volume":80970,"rsi_14":52.91,"sma_20":122.84,"sma_60":112.18,"sma_120":104.58},{"date":"2024-12-03","open":124.19,"high":124.33,"low":121.64,"close":122.37,"volume":56261,"rsi_14":49.28,"sma_20":123.78,"sma_60":112.52,"sma_120":104.93},{"date":"2024-12-04","open":122.64,"high":125.29,"low":122.11,"close":124.99,"volume":63704,"rsi_14":68.66,"sma_20":124.74,"sma_60":112.92,"sma_120":105.31},{"date":"2024-12-05","open":125.1,"high":126.28,"low":124.01,"close":124.26,"volume":82497,"rsi_14":64.9,"sma_20":124.8,"sma_60":113.31,"sma_120":105.68},{"date":"2024-12-06","open":125.4,"high":125.41,"low":122.63,"close":125.22,"volume":77912,"rsi_14":71.44,"sma_20":125.21,"sma_60":113.73,"sma_120":106.06},{"date":"2024-12-09","open":125.67,"high":127.18,"low":123.35,"close":123.6,"volume":111733,"rsi_14":65.49,"sma_20":125.44,"sma_60":114.1,"sma_120":106.42},{"date":"2024-12-10","open":123.74,"high":125.97,"low":121.62,"close":123.69,"volume":68215,"rsi_14":66.22,"sma_20":125.48,"sma_60":114.46,"sma_120":106.78},{"date":"2024-12-11","open":125.31,"high":126.64,"low":124.9,"close":124.96,"volume":80722,"rsi_14":69.42,"sma_20":125.6,"sma_60":114.83,"sma_120":107.15},{"date":"2024-12-12","open":124.38,"high":124.81,"low":122.83,"close":123.0,"volume":111465,"rsi_14":59.42,"sma_20":125.8,"sma_60":115.15,"sma_120":107.5},{"date":"2024-12-13","open":122.88,"high":123.11,"low":121.5,"close":121.79,"volume":70002,"rsi_14":47.4,"sma_20":125.92,"sma_60":115.4,"sma_120":107.84},{"date":"2024-12-16","open":121.96,"high":123.7,"low":121.34,"close":123.62,"volume":53672,"rsi_14":47.64,"sma_20":126.2,"sma_60":115.72,"sma_120":108.19},{"date":"2024-12-17","open":122.62,"high":123.07,"low":119.83,"close":120.31,"volume":90639,"rsi_14":41.55,"sma_20":126.31,"sma_60":116.0,"sma_120":108.5},{"date":"2024-12-18","open":120.38,"high":121.28,"low":113.52,"close":114.17,"volume":130056,"rsi_14":31.22,"sma_20":126.11,"sma_60":116.18,"sma_120":108.75},{"date":"2024-12-19","open":115.38,"high":116.99,"low":113.32,"close":113.89,"volume":101632,"rsi_14":32.19,"sma_20":125.92,"sma_60":116.38,"sma_120":109.0},{"date":"2024-12-20","open":112.62,"high":116.3,"low":111.9,"close":115.44,"volume":415592,"rsi_14":33.27,"sma_20":125.71,"sma_60":116.63,"sma_120":109.26},{"date":"2024-12-23","open":114.97,"high":115.81,"low":113.96,"close":115.17,"volume":68047,"rsi_14":34.91,"sma_20":125.32,"sma_60":116.86,"sma_120":109.52},{"date":"2024-12-24","open":115.53,"high":116.78,"low":114.39,"close":116.78,"volume":34403,"rsi_14":32.0,"sma_20":124.93,"sma_60":117.11,"sma_120":109.81},{"date":"2024-12-26","open":115.59,"high":118.03,"low":114.98,"close":117.74,"volume":58105,"rsi_14":35.86,"sma_20":124.63,"sma_60":117.43,"sma_120":110.11},{"date":"2024-12-27","open":116.87,"high":118.12,"low":114.68,"close":116.46,"volume":61077,"rsi_14":31.26,"sma_20":124.26,"sma_60":117.75,"sma_120":110.39},{"date":"2024-12-30","open":115.81,"high":117.12,"low":114.07,"close":116.19,"volume":57746,"rsi_14":33.19,"sma_20":123.92,"sma_60":118.07,"sma_120":110.65},{"date":"2024-12-31","open":116.97,"high":117.58,"low":114.23,"close":114.26,"volume":119338,"rsi_14":29.68,"sma_20":123.41,"sma_60":118.3,"sma_120":110.87},{"date":"2025-01-02","open":115.1,"high":115.83,"low":112.59,"close":113.21,"volume":131711,"rsi_14":24.7,"sma_20":122.91,"sma_60":118.53,"sma_120":111.07},{"date":"2025-01-03","open":114.03,"high":114.59,"low":112.04,"close":114.06,"volume":121843,"rsi_14":29.57,"sma_20":122.33,"sma_60":118.77,"sma_120":111.26},{"date":"2025-01-06","open":114.01,"high":115.92,"low":113.01,"close":113.34,"volume":74042,"rsi_14":30.22,"sma_20":121.74,"sma_60":118.96,"sma_120":111.41},{"date":"2025-01-07","open":113.64,"high":114.22,"low":111.07,"close":112.14,"volume":96582,"rsi_14":22.7,"sma_20":121.05,"sma_60":119.16,"sma_120":111.53},{"date":"2025-01-08","open":111.4,"high":112.32,"low":109.22,"close":111.32,"volume":83929,"rsi_14":25.63,"sma_20":120.39,"sma_60":119.29,"sma_120":111.65},{"date":"2025-01-10","open":108.88,"high":109.62,"low":107.17,"close":108.12,"volume":105228,"rsi_14":30.25,"sma_20":119.57,"sma_60":119.35,"sma_120":111.7},{"date":"2025-01-13","open":106.44,"high":109.9,"low":105.0,"close":109.9,"volume":115572,"rsi_14":37.66,"sma_20":118.78,"sma_60":119.4,"sma_120":111.76},{"date":"2025-01-14","open":110.67,"high":115.05,"low":110.67,"close":113.01,"volume":100746,"rsi_14":42.65,"sma_20":118.24,"sma_60":119.47,"sma_120":111.83},{"date":"2025-01-15","open":116.45,"high":116.96,"low":114.02,"close":114.78,"volume":124280,"rsi_14":48.0,"sma_20":117.86,"sma_60":119.5,"sma_120":111.93},{"date":"2025-01-16","open":114.73,"high":116.26,"low":113.43,"close":115.84,"volume":145708,"rsi_14":46.62,"sma_20":117.43,"sma_60":119.58,"sma_120":112.02},{"date":"2025-01-17","open":117.44,"high":117.44,"low":115.59,"close":116.77,"volume":112645,"rsi_14":46.51,"sma_20":117.23,"sma_60":119.76,"sma_120":112.1},{"date":"2025-01-21","open":117.91,"high":119.55,"low":117.7,"close":118.93,"volume":97008,"rsi_14":54.76,"sma_20":117.45,"sma_60":119.96,"sma_120":112.22},{"date":"2025-01-22","open":118.42,"high":118.46,"low":116.36,"close":117.7,"volume":100593,"rsi_14":52.39,"sma_20":117.62,"sma_60":120.14,"sma_120":112.32},{"date":"2025-01-23","open":117.09,"high":118.41,"low":116.93,"close":118.22,"volume":119116,"rsi_14":59.7,"sma_20":117.74,"sma_60":120.34,"sma_120":112.44},{"date":"2025-01-24","open":118.21,"high":118.87,"low":115.19,"close":115.68,"volume":160779,"rsi_14":55.63,"sma_20":117.74,"sma_60":120.53,"sma_120":112.56},{"date":"2025-01-27","open":115.99,"high":118.03,"low":114.62,"close":116.68,"volume":164862,"rsi_14":55.95,"sma_20":117.72,"sma_60":120.67,"sma_120":112.71},{"date":"2025-01-28","open":115.84,"high":117.46,"low":115.45,"close":116.38,"volume":137910,"rsi_14":57.03,"sma_20":117.62,"sma_60":120.81,"sma_120":112.9},{"date":"2025-01-29","open":115.83,"high":118.35,"low":113.27,"close":115.21,"volume":142839,"rsi_14":57.11,"sma_20":117.54,"sma_60":120.93,"sma_120":113.07},{"date":"2025-01-30","open":116.18,"high":118.05,"low":114.78,"close":115.97,"volume":114351,"rsi_14":60.8,"sma_20":117.5,"sma_60":121.1,"sma_120":113.25},{"date":"2025-01-31","open":114.82,"high":118.06,"low":114.53,"close":116.12,"volume":488513,"rsi_14":71.62,"sma_20":117.6,"sma_60":121.28,"sma_120":113.42},{"date":"2025-02-03","open":115.28,"high":116.39,"low":111.88,"close":113.64,"volume":99594,"rsi_14":59.74,"sma_20":117.62,"sma_60":121.44,"sma_120":113.56},{"date":"2025-02-04","open":113.75,"high":117.53,"low":112.78,"close":117.48,"volume":96145,"rsi_14":61.21,"sma_20":117.79,"sma_60":121.62,"sma_120":113.75},{"date":"2025-02-05","open":118.04,"high":119.08,"low":115.27,"close":118.99,"volume":84841,"rsi_14":60.71,"sma_20":118.08,"sma_60":121.54,"sma_120":113.94},{"date":"2025-02-06","open":119.25,"high":120.22,"low":118.47,"close":120.12,"volume":82855,"rsi_14":60.85,"sma_20":118.49,"sma_60":121.58,"sma_120":114.13},{"date":"2025-02-07","open":119.94,"high":119.94,"low":116.37,"close":118.06,"volume":93251,"rsi_14":53.08,"sma_20":118.84,"sma_60":121.56,"sma_120":114.3},{"date":"2025-02-10","open":117.99,"high":118.64,"low":116.83,"close":117.2,"volume":92405,"rsi_14":45.56,"sma_20":119.3,"sma_60":121.45,"sma_120":114.44},{"date":"2025-02-11","open":116.15,"high":119.56,"low":116.15,"close":119.54,"volume":80734,"rsi_14":54.43,"sma_20":119.8,"sma_60":121.39,"sma_120":114.61},{"date":"2025-02-12","open":117.31,"high":117.72,"low":115.72,"close":115.81,"volume":83980,"rsi_14":44.96,"sma_20":119.94,"sma_60":121.33,"sma_120":114.75},{"date":"2025-02-13","open":117.17,"high":117.51,"low":115.42,"close":116.96,"volume":63416,"rsi_14":52.86,"sma_20":120.05,"sma_60":121.28,"sma_120":114.9},{"date":"2025-02-14","open":117.4,"high":117.99,"low":115.78,"close":116.47,"volume":65548,"rsi_14":49.51,"sma_20":120.09,"sma_60":121.24,"sma_120":115.05},{"date":"2025-02-18","open":116.12,"high":118.5,"low":115.75,"close":118.28,"volume":72247,"rsi_14":54.05,"sma_20":120.16,"sma_60":121.23,"sma_120":115.17},{"date":"2025-02-19","open":117.1,"high":117.73,"low":115.75,"close":116.55,"volume":88868,"rsi_14":52.8,"sma_20":120.04,"sma_60":121.2,"sma_120":115.28},{"date":"2025-02-20","open":115.89,"high":116.31,"low":113.48,"close":114.75,"volume":70884,"rsi_14":47.57,"sma_20":119.89,"sma_60":121.14,"sma_120":115.37},{"date":"2025-02-21","open":115.78,"high":116.87,"low":112.78,"close":113.15,"volume":114244,"rsi_14":44.42,"sma_20":119.63,"sma_60":121.03,"sma_120":115.45},{"date":"2025-02-24","open":114.0,"high":114.76,"low":112.59,"close":113.7,"volume":111998,"rsi_14":50.12,"sma_20":119.53,"sma_60":120.87,"sma_120":115.53},{"date":"2025-02-25","open":114.31,"high":115.55,"low":114.09,"close":114.55,"volume":109057,"rsi_14":43.21,"sma_20":119.42,"sma_60":120.69,"sma_120":115.62},{"date":"2025-02-26","open":114.5,"high":114.97,"low":113.12,"close":113.82,"volume":66130,"rsi_14":37.59,"sma_20":119.29,"sma_60":120.51,"sma_120":115.73},{"date":"2025-02-27","open":113.98,"high":115.4,"low":112.94,"close":113.84,"volume":67728,"rsi_14":34.08,"sma_20":119.22,"sma_60":120.34,"sma_120":115.84},{"date":"2025-02-28","open":114.08,"high":116.98,"low":113.94,"close":116.39,"volume":122320,"rsi_14":45.87,"sma_20":119.24,"sma_60":120.22,"sma_120":115.98},{"date":"2025-03-03","open":115.95,"high":118.13,"low":114.85,"close":115.49,"volume":108772,"rsi_14":45.78,"sma_20":119.21,"sma_60":120.07,"sma_120":116.12},{"date":"2025-03-04","open":114.58,"high":114.58,"low":110.75,"close":112.1,"volume":93577,"rsi_14":32.52,"sma_20":119.13,"sma_60":119.89,"sma_120":116.2},{"date":"2025-03-05","open":111.75,"high":113.2,"low":110.58,"close":112.3,"volume":85406,"rsi_14":40.12,"sma_20":118.86,"sma_60":119.66,"sma_120":116.29},{"date":"2025-03-06","open":110.73,"high":111.16,"low":109.48,"close":110.27,"volume":118705,"rsi_14":32.06,"sma_20":118.42,"sma_60":119.41,"sma_120":116.36},{"date":"2025-03-07","open":110.43,"high":111.39,"low":107.52,"close":109.97,"volume":176079,"rsi_14":32.4,"sma_20":117.9,"sma_60":119.15,"sma_120":116.44},{"date":"2025-03-10","open":108.4,"high":109.78,"low":105.17,"close":105.58,"volume":132569,"rsi_14":19.81,"sma_20":117.26,"sma_60":118.83,"sma_120":116.47},{"date":"2025-03-11","open":106.37,"high":108.48,"low":105.32,"close":105.75,"volume":97852,"rsi_14":22.24,"sma_20":116.67,"sma_60":118.52,"sma_120":116.49},{"date":"2025-03-12","open":107.53,"high":110.23,"low":105.36,"close":106.51,"volume":69995,"rsi_14":27.63,"sma_20":116.0,"sma_60":118.19,"sma_120":116.51},{"date":"2025-03-13","open":106.69,"high":108.64,"low":105.79,"close":106.52,"volume":86005,"rsi_14":30.3,"sma_20":115.52,"sma_60":117.9,"sma_120":116.52},{"date":"2025-03-14","open":107.19,"high":108.97,"low":105.7,"close":108.78,"volume":78905,"rsi_14":36.75,"sma_20":115.1,"sma_60":117.67,"sma_120":116.53},{"date":"2025-03-17","open":108.93,"high":109.39,"low":107.51,"close":108.36,"volume":96684,"rsi_14":32.94,"sma_20":114.69,"sma_60":117.4,"sma_120":116.56},{"date":"2025-03-18","open":107.69,"high":108.29,"low":106.76,"close":107.6,"volume":85062,"rsi_14":32.87,"sma_20":114.14,"sma_60":117.18,"sma_120":116.59},{"date":"2025-03-19","open":107.53,"high":109.11,"low":107.03,"close":108.33,"volume":108049,"rsi_14":35.4,"sma_20":113.72,"sma_60":117.07,"sma_120":116.62},{"date":"2025-03-20","open":107.36,"high":109.84,"low":106.84,"close":106.89,"volume":92058,"rsi_14":23.27,"sma_20":113.32,"sma_60":116.94,"sma_120":116.66},{"date":"2025-03-21","open":106.29,"high":109.44,"low":104.68,"close":106.88,"volume":455196,"rsi_14":24.49,"sma_20":113.0,"sma_60":116.79,"sma_120":116.71},{"date":"2025-03-24","open":108.59,"high":109.74,"low":108.33,"close":109.72,"volume":79249,"rsi_14":42.71,"sma_20":112.79,"sma_60":116.69,"sma_120":116.78},{"date":"2025-03-25","open":109.74,"high":110.16,"low":108.77,"close":109.0,"volume":61959,"rsi_14":40.19,"sma_20":112.51,"sma_60":116.55,"sma_120":116.83},{"date":"2025-03-26","open":109.7,"high":111.17,"low":108.6,"close":109.09,"volume":72168,"rsi_14":46.01,"sma_20":112.26,"sma_60":116.39,"sma_120":116.91},{"date":"2025-03-27","open":109.08,"high":109.94,"low":108.26,"close":108.67,"volume":60667,"rsi_14":45.65,"sma_20":112.0,"sma_60":116.25,"sma_120":117.0},{"date":"2025-03-28","open":108.15,"high":109.79,"low":105.99,"close":106.78,"volume":56497,"rsi_14":54.79,"sma_20":111.51,"sma_60":116.08,"sma_120":117.07},{"date":"2025-03-31","open":105.45,"high":108.06,"low":105.45,"close":107.59,"volume":80825,"rsi_14":55.45,"sma_20":111.08,"sma_60":115.96,"sma_120":117.13},{"date":"2025-04-01","open":106.79,"high":108.69,"low":106.16,"close":107.38,"volume":69935,"rsi_14":51.73,"sma_20":110.81,"sma_60":115.85,"sma_120":117.19},{"date":"2025-04-02","open":106.05,"high":107.85,"low":106.05,"close":107.7,"volume":74591,"rsi_14":52.94,"sma_20":110.55,"sma_60":115.74,"sma_120":117.25},{"date":"2025-04-03","open":102.65,"high":106.53,"low":99.78,"close":100.02,"volume":117654,"rsi_14":24.26,"sma_20":110.01,"sma_60":115.5,"sma_120":117.23},{"date":"2025-04-04","open":96.95,"high":99.26,"low":95.0,"close":98.34,"volume":148145,"rsi_14":22.68,"sma_20":109.39,"sma_60":115.26,"sma_120":117.21},{"date":"2025-04-07","open":95.89,"high":103.77,"low":95.89,"close":100.93,"volume":321528,"rsi_14":33.02,"sma_20":109.13,"sma_60":115.07,"sma_120":117.18},{"date":"2025-04-08","open":104.25,"high":104.27,"low":98.25,"close":99.96,"volume":137803,"rsi_14":29.2,"sma_20":108.81,"sma_60":114.93,"sma_120":117.14},{"date":"2025-04-09","open":98.2,"high":107.93,"low":97.7,"close":106.04,"volume":140260,"rsi_14":47.48,"sma_20":108.76,"sma_60":114.85,"sma_120":117.13},{"date":"2025-04-10","open":103.6,"high":104.17,"low":98.59,"close":101.05,"volume":113948,"rsi_14":39.81,"sma_20":108.46,"sma_60":114.64,"sma_120":117.06},{"date":"2025-04-11","open":99.94,"high":101.25,"low":98.25,"close":100.62,"volume":100477,"rsi_14":33.18,"sma_20":108.02,"sma_60":114.39,"sma_120":116.95},{"date":"2025-04-14","open":101.97,"high":102.45,"low":99.12,"close":101.91,"volume":84036,"rsi_14":36.97,"sma_20":107.67,"sma_60":114.15,"sma_120":116.87},{"date":"2025-04-15","open":100.71,"high":103.97,"low":100.68,"close":103.8,"volume":80245,"rsi_14":40.66,"sma_20":107.45,"sma_60":113.92,"sma_120":116.84},{"date":"2025-04-16","open":104.02,"high":105.5,"low":103.12,"close":105.28,"volume":92974,"rsi_14":43.96,"sma_20":107.27,"sma_60":113.68,"sma_120":116.82},{"date":"2025-04-17","open":104.93,"high":107.8,"low":103.8,"close":107.26,"volume":151461,"rsi_14":50.05,"sma_20":107.27,"sma_60":113.49,"sma_120":116.81},{"date":"2025-04-21","open":108.01,"high":111.41,"low":106.77,"close":110.73,"volume":174428,"rsi_14":54.48,"sma_20":107.44,"sma_60":113.36,"sma_120":116.85},{"date":"2025-04-22","open":110.89,"high":114.82,"low":110.67,"close":114.27,"volume":102063,"rsi_14":58.98,"sma_20":107.65,"sma_60":113.32,"sma_120":116.93},{"date":"2025-04-23","open":115.82,"high":118.56,"low":115.13,"close":116.31,"volume":151040,"rsi_14":60.73,"sma_20":108.0,"sma_60":113.31,"sma_120":116.99},{"date":"2025-04-24","open":115.88,"high":117.15,"low":115.25,"close":116.67,"volume":107133,"rsi_14":75.41,"sma_20":108.36,"sma_60":113.31,"sma_120":117.06},{"date":"2025-04-25","open":115.39,"high":116.04,"low":114.19,"close":115.67,"volume":82779,"rsi_14":76.97,"sma_20":108.7,"sma_60":113.3,"sma_120":117.12},{"date":"2025-04-28","open":115.73,"high":116.47,"low":114.55,"close":116.19,"volume":73607,"rsi_14":75.4,"sma_20":109.15,"sma_60":113.3,"sma_120":117.2},{"date":"2025-04-29","open":116.23,"high":117.38,"low":115.08,"close":116.83,"volume":61609,"rsi_14":78.39,"sma_20":109.63,"sma_60":113.3,"sma_120":117.29},{"date":"2025-04-30","open":113.88,"high":115.81,"low":113.88,"close":115.37,"volume":125056,"rsi_14":68.59,"sma_20":110.03,"sma_60":113.33,"sma_120":117.38},{"date":"2025-05-01","open":115.33,"high":117.12,"low":114.61,"close":116.56,"volume":88132,"rsi_14":86.43,"sma_20":110.49,"sma_60":113.3,"sma_120":117.46},{"date":"2025-05-02","open":117.69,"high":119.16,"low":116.21,"close":118.71,"volume":92710,"rsi_14":89.28,"sma_20":111.44,"sma_60":113.29,"sma_120":117.42},{"date":"2025-05-05","open":117.89,"high":119.49,"low":117.89,"close":118.98,"volume":81033,"rsi_14":88.79,"sma_20":112.5,"sma_60":113.26,"sma_120":117.42},{"date":"2025-05-06","open":114.67,"high":118.86,"low":114.67,"close":118.12,"volume":64473,"rsi_14":84.13,"sma_20":113.37,"sma_60":113.25,"sma_120":117.4},{"date":"2025-05-07","open":119.5,"high":119.56,"low":117.98,"close":118.52,"volume":98577,"rsi_14":83.28,"sma_20":114.32,"sma_60":113.27,"sma_120":117.36},{"date":"2025-05-08","open":119.92,"high":120.86,"low":118.52,"close":120.44,"volume":71449,"rsi_14":83.22,"sma_20":115.06,"sma_60":113.27,"sma_120":117.33},{"date":"2025-05-09","open":120.35,"high":120.79,"low":119.45,"close":120.58,"volume":62218,"rsi_14":79.83,"sma_20":116.05,"sma_60":113.35,"sma_120":117.34},{"date":"2025-05-12","open":123.69,"high":126.28,"low":123.65,"close":124.76,"volume":123014,"rsi_14":80.58,"sma_20":117.29,"sma_60":113.47,"sma_120":117.37},{"date":"2025-05-13","open":122.41,"high":125.89,"low":119.95,"close":125.76,"volume":117177,"rsi_14":79.33,"sma_20":118.5,"sma_60":113.62,"sma_120":117.43},{"date":"2025-05-14","open":125.34,"high":126.12,"low":124.7,"close":125.21,"volume":101178,"rsi_14":76.2,"sma_20":119.6,"sma_60":113.73,"sma_120":117.48},{"date":"2025-05-15","open":125.62,"high":126.29,"low":124.74,"close":125.58,"volume":95643,"rsi_14":81.66,"sma_20":120.63,"sma_60":113.88,"sma_120":117.54},{"date":"2025-05-16","open":125.39,"high":126.53,"low":123.37,"close":125.83,"volume":79382,"rsi_14":81.34,"sma_20":121.58,"sma_60":114.06,"sma_120":117.6},{"date":"2025-05-19","open":125.28,"high":127.27,"low":124.61,"close":127.26,"volume":88277,"rsi_14":82.25,"sma_20":122.43,"sma_60":114.29,"sma_120":117.66},{"date":"2025-05-20","open":127.3,"high":127.38,"low":126.03,"close":126.85,"volume":69050,"rsi_14":87.95,"sma_20":123.07,"sma_60":114.5,"sma_120":117.68},{"date":"2025-05-21","open":126.24,"high":126.42,"low":123.01,"close":123.29,"volume":100564,"rsi_14":69.26,"sma_20":123.42,"sma_60":114.64,"sma_120":117.67},{"date":"2025-05-22","open":122.25,"high":123.64,"low":121.25,"close":121.25,"volume":76334,"rsi_14":57.3,"sma_20":123.66,"sma_60":114.76,"sma_120":117.64},{"date":"2025-05-23","open":118.69,"high":121.24,"low":118.69,"close":120.31,"volume":68972,"rsi_14":53.66,"sma_20":123.9,"sma_60":114.86,"sma_120":117.6},{"date":"2025-05-27","open":121.35,"high":124.15,"low":120.56,"close":123.53,"volume":91847,"rsi_14":63.24,"sma_20":124.27,"sma_60":114.98,"sma_120":117.6},{"date":"2025-05-28","open":122.92,"high":123.64,"low":120.57,"close":121.15,"volume":78965,"rsi_14":55.86,"sma_20":124.49,"sma_60":115.06,"sma_120":117.57},{"date":"2025-05-29","open":121.1,"high":123.63,"low":120.13,"close":121.46,"volume":58086,"rsi_14":52.44,"sma_20":124.8,"sma_60":115.22,"sma_120":117.55},{"date":"2025-05-30","open":121.3,"high":121.57,"low":119.56,"close":121.14,"volume":110118,"rsi_14":51.32,"sma_20":125.03,"sma_60":115.36,"sma_120":117.51},{"date":"2025-06-02","open":121.19,"high":121.45,"low":119.01,"close":119.49,"volume":82991,"rsi_14":35.7,"sma_20":125.08,"sma_60":115.51,"sma_120":117.46},{"date":"2025-06-03","open":119.1,"high":121.9,"low":118.58,"close":121.28,"volume":71719,"rsi_14":38.32,"sma_20":125.19,"sma_60":115.69,"sma_120":117.42},{"date":"2025-06-04","open":120.93,"high":121.88,"low":119.2,"close":119.35,"volume":55250,"rsi_14":35.75,"sma_20":125.25,"sma_60":115.92,"sma_120":117.37},{"date":"2025-06-05","open":119.3,"high":119.55,"low":117.7,"close":118.2,"volume":72210,"rsi_14":32.75,"sma_20":125.24,"sma_60":116.12,"sma_120":117.32},{"date":"2025-06-06","open":119.93,"high":121.01,"low":119.43,"close":120.5,"volume":76569,"rsi_14":38.62,"sma_20":125.24,"sma_60":116.35,"sma_120":117.27},{"date":"2025-06-09","open":120.41,"high":122.06,"low":119.78,"close":120.42,"volume":83356,"rsi_14":34.51,"sma_20":125.23,"sma_60":116.58,"sma_120":117.24},{"date":"2025-06-10","open":120.91,"high":122.66,"low":120.51,"close":122.49,"volume":79596,"rsi_14":40.81,"sma_20":125.12,"sma_60":116.81,"sma_120":117.24},{"date":"2025-06-11","open":122.9,"high":122.9,"low":120.12,"close":120.66,"volume":72636,"rsi_14":44.0,"sma_20":124.86,"sma_60":117.01,"sma_120":117.21},{"date":"2025-06-12","open":119.97,"high":120.97,"low":118.94,"close":120.65,"volume":69475,"rsi_14":48.5,"sma_20":124.62,"sma_60":117.22,"sma_120":117.2},{"date":"2025-06-13","open":118.92,"high":119.57,"low":117.3,"close":117.41,"volume":109524,"rsi_14":43.49,"sma_20":124.21,"sma_60":117.37,"sma_120":117.22},{"date":"2025-06-16","open":118.67,"high":119.27,"low":116.15,"close":116.52,"volume":122657,"rsi_14":32.41,"sma_20":123.73,"sma_60":117.53,"sma_120":117.23},{"date":"2025-06-17","open":115.4,"high":116.53,"low":115.15,"close":115.59,"volume":77979,"rsi_14":34.95,"sma_20":123.13,"sma_60":117.67,"sma_120":117.23},{"date":"2025-06-18","open":115.4,"high":117.53,"low":114.83,"close":116.08,"volume":72817,"rsi_14":35.58,"sma_20":122.58,"sma_60":117.77,"sma_120":117.23},{"date":"2025-06-20","open":116.92,"high":117.26,"low":115.47,"close":117.04,"volume":191813,"rsi_14":39.38,"sma_20":122.27,"sma_60":117.9,"sma_120":117.22},{"date":"2025-06-23","open":116.92,"high":120.88,"low":116.79,"close":120.81,"volume":85657,"rsi_14":53.06,"sma_20":122.24,"sma_60":118.09,"sma_120":117.24},{"date":"2025-06-24","open":121.42,"high":122.77,"low":120.18,"close":120.83,"volume":104575,"rsi_14":48.85,"sma_20":122.27,"sma_60":118.29,"sma_120":117.27},{"date":"2025-06-25","open":120.83,"high":121.08,"low":119.51,"close":120.29,"volume":80818,"rsi_14":52.57,"sma_20":122.1,"sma_60":118.51,"sma_120":117.3},{"date":"2025-06-26","open":120.52,"high":123.3,"low":119.39,"close":122.2,"volume":70593,"rsi_14":60.49,"sma_20":122.16,"sma_60":118.76,"sma_120":117.36},{"date":"2025-06-27","open":122.9,"high":123.43,"low":121.37,"close":122.41,"volume":611925,"rsi_14":55.63,"sma_20":122.21,"sma_60":119.01,"sma_120":117.43},{"date":"2025-06-30","open":122.57,"high":123.03,"low":121.42,"close":121.5,"volume":85341,"rsi_14":51.72,"sma_20":122.2,"sma_60":119.24,"sma_120":117.49},{"date":"2025-07-01","open":121.37,"high":126.54,"low":119.31,"close":125.33,"volume":97641,"rsi_14":55.95,"sma_20":122.48,"sma_60":119.66,"sma_120":117.58},{"date":"2025-07-02","open":125.9,"high":127.72,"low":122.84,"close":127.65,"volume":104479,"rsi_14":65.95,"sma_20":122.78,"sma_60":120.15,"sma_120":117.71},{"date":"2025-07-03","open":128.63,"high":129.69,"low":127.13,"close":129.1,"volume":50279,"rsi_14":68.2,"sma_20":123.25,"sma_60":120.63,"sma_120":117.85},{"date":"2025-07-07","open":128.1,"high":129.73,"low":126.33,"close":127.12,"volume":140503,"rsi_14":72.41,"sma_20":123.68,"sma_60":121.08,"sma_120":118.0},{"date":"2025-07-08","open":127.27,"high":128.83,"low":125.46,"close":127.62,"volume":173423,"rsi_14":76.28,"sma_20":124.02,"sma_60":121.44,"sma_120":118.15},{"date":"2025-07-09","open":128.45,"high":128.8,"low":127.09,"close":127.82,"volume":78068,"rsi_14":80.16,"sma_20":124.38,"sma_60":121.89,"sma_120":118.26},{"date":"2025-07-10","open":127.83,"high":129.52,"low":126.85,"close":128.66,"volume":204180,"rsi_14":80.51,"sma_20":124.67,"sma_60":122.36,"sma_120":118.37},{"date":"2025-07-11","open":128.43,"high":128.56,"low":126.55,"close":126.71,"volume":248360,"rsi_14":72.09,"sma_20":124.95,"sma_60":122.77,"sma_120":118.46},{"date":"2025-07-14","open":125.95,"high":128.99,"low":125.95,"close":128.73,"volume":275505,"rsi_14":69.52,"sma_20":125.34,"sma_60":123.19,"sma_120":118.55},{"date":"2025-07-15","open":128.69,"high":128.98,"low":124.13,"close":124.14,"volume":224456,"rsi_14":56.05,"sma_20":125.66,"sma_60":123.5,"sma_120":118.59},{"date":"2025-07-16","open":125.2,"high":126.41,"low":123.39,"close":125.62,"volume":144356,"rsi_14":59.9,"sma_20":126.1,"sma_60":123.81,"sma_120":118.65},{"date":"2025-07-17","open":125.63,"high":130.36,"low":124.39,"close":129.03,"volume":269399,"rsi_14":62.19,"sma_20":126.76,"sma_60":124.11,"sma_120":118.73},{"date":"2025-07-18","open":134.5,"high":135.04,"low":129.2,"close":132.98,"volume":231659,"rsi_14":66.92,"sma_20":127.6,"sma_60":124.42,"sma_120":118.87},{"date":"2025-07-21","open":133.6,"high":133.6,"low":130.6,"close":130.87,"volume":200352,"rsi_14":65.31,"sma_20":128.28,"sma_60":124.66,"sma_120":118.98},{"date":"2025-07-22","open":130.79,"high":131.83,"low":129.07,"close":129.08,"volume":132724,"rsi_14":56.55,"sma_20":128.68,"sma_60":124.86,"sma_120":119.08},{"date":"2025-07-23","open":129.78,"high":129.78,"low":125.87,"close":126.66,"volume":114310,"rsi_14":48.27,"sma_20":128.96,"sma_60":125.04,"sma_120":119.17},{"date":"2025-07-24","open":126.06,"high":126.69,"low":124.54,"close":124.67,"volume":90535,"rsi_14":42.43,"sma_20":129.16,"sma_60":125.18,"sma_120":119.24},{"date":"2025-07-25","open":124.52,"high":124.95,"low":123.52,"close":124.46,"volume":67341,"rsi_14":45.15,"sma_20":129.25,"sma_60":125.3,"sma_120":119.3},{"date":"2025-07-28","open":124.64,"high":125.29,"low":124.3,"close":124.83,"volume":75483,"rsi_14":44.91,"sma_20":129.35,"sma_60":125.45,"sma_120":119.39},{"date":"2025-07-29","open":125.65,"high":126.2,"low":124.26,"close":124.38,"volume":91949,"rsi_14":43.72,"sma_20":129.49,"sma_60":125.58,"sma_120":119.44},{"date":"2025-07-30","open":125.11,"high":125.57,"low":122.52,"close":122.92,"volume":152216,"rsi_14":39.77,"sma_20":129.37,"sma_60":125.64,"sma_120":119.46},{"date":"2025-07-31","open":121.84,"high":123.83,"low":121.23,"close":122.42,"volume":134027,"rsi_14":41.93,"sma_20":129.1,"sma_60":125.69,"sma_120":119.47},{"date":"2025-08-01","open":121.42,"high":121.42,"low":119.1,"close":120.24,"volume":198648,"rsi_14":34.17,"sma_20":128.65,"sma_60":125.72,"sma_120":119.49},{"date":"2025-08-04","open":120.15,"high":120.89,"low":119.55,"close":120.8,"volume":72853,"rsi_14":42.62,"sma_20":128.32,"sma_60":125.75,"sma_120":119.51},{"date":"2025-08-05","open":120.76,"high":120.83,"low":118.6,"close":120.68,"volume":111771,"rsi_14":38.47,"sma_20":127.97,"sma_60":125.74,"sma_120":119.51},{"date":"2025-08-06","open":121.09,"high":121.65,"low":119.32,"close":120.26,"volume":140206,"rsi_14":26.3,"sma_20":127.58,"sma_60":125.73,"sma_120":119.54},{"date":"2025-08-07","open":120.75,"high":120.75,"low":117.71,"close":117.93,"volume":74235,"rsi_14":5.51,"sma_20":127.04,"sma_60":125.61,"sma_120":119.54},{"date":"2025-08-08","open":118.85,"high":119.85,"low":118.22,"close":118.99,"volume":59923,"rsi_14":12.54,"sma_20":126.64,"sma_60":125.48,"sma_120":119.55},{"date":"2025-08-11","open":119.63,"high":119.63,"low":117.87,"close":118.55,"volume":72871,"rsi_14":13.72,"sma_20":126.12,"sma_60":125.36,"sma_120":119.55},{"date":"2025-08-12","open":118.99,"high":122.88,"low":118.99,"close":122.77,"volume":120287,"rsi_14":38.0,"sma_20":126.05,"sma_60":125.31,"sma_120":119.59},{"date":"2025-08-13","open":122.89,"high":124.86,"low":122.75,"close":124.54,"volume":136689,"rsi_14":49.48,"sma_20":125.99,"sma_60":125.28,"sma_120":119.67},{"date":"2025-08-14","open":123.39,"high":123.39,"low":121.73,"close":122.86,"volume":81375,"rsi_14":45.36,"sma_20":125.68,"sma_60":125.19,"sma_120":119.74},{"date":"2025-08-15","open":123.03,"high":123.03,"low":120.84,"close":121.01,"volume":117315,"rsi_14":39.9,"sma_20":125.07,"sma_60":125.08,"sma_120":119.79},{"date":"2025-08-18","open":121.4,"high":122.88,"low":120.92,"close":122.88,"volume":96938,"rsi_14":46.32,"sma_20":124.66,"sma_60":125.07,"sma_120":119.86},{"date":"2025-08-19","open":122.87,"high":123.75,"low":122.3,"close":123.22,"volume":68466,"rsi_14":50.79,"sma_20":124.36,"sma_60":125.09,"sma_120":119.93},{"date":"2025-08-20","open":123.51,"high":124.54,"low":123.03,"close":124.29,"volume":81689,"rsi_14":54.69,"sma_20":124.24,"sma_60":125.15,"sma_120":120.01},{"date":"2025-08-21","open":124.02,"high":124.31,"low":122.99,"close":123.38,"volume":102716,"rsi_14":58.45,"sma_20":124.17,"sma_60":125.14,"sma_120":120.06},{"date":"2025-08-22","open":123.88,"high":130.75,"low":123.88,"close":130.66,"volume":139482,"rsi_14":69.46,"sma_20":124.48,"sma_60":125.3,"sma_120":120.18},{"date":"2025-08-25","open":129.48,"high":130.91,"low":128.42,"close":129.61,"volume":99365,"rsi_14":67.02,"sma_20":124.72,"sma_60":125.43,"sma_120":120.32},{"date":"2025-08-26","open":129.43,"high":130.94,"low":127.77,"close":130.63,"volume":107941,"rsi_14":69.32,"sma_20":125.04,"sma_60":125.58,"sma_120":120.47},{"date":"2025-08-27","open":130.31,"high":131.87,"low":130.31,"close":131.59,"volume":81124,"rsi_14":76.81,"sma_20":125.48,"sma_60":125.78,"sma_120":120.64},{"date":"2025-08-28","open":132.22,"high":132.23,"low":130.79,"close":131.99,"volume":102670,"rsi_14":76.2,"sma_20":125.97,"sma_60":125.95,"sma_120":120.82},{"date":"2025-08-29","open":132.05,"high":132.71,"low":130.73,"close":130.73,"volume":98035,"rsi_14":73.72,"sma_20":126.5,"sma_60":126.13,"sma_120":121.03},{"date":"2025-09-02","open":129.22,"high":130.76,"low":127.9,"close":130.68,"volume":76886,"rsi_14":68.39,"sma_20":127.01,"sma_60":126.34,"sma_120":121.23},{"date":"2025-09-03","open":130.33,"high":131.6,"low":130.14,"close":131.28,"volume":74666,"rsi_14":66.57,"sma_20":127.54,"sma_60":126.51,"sma_120":121.43},{"date":"2025-09-04","open":131.71,"high":134.28,"low":131.34,"close":134.18,"volume":91104,"rsi_14":76.27,"sma_20":128.25,"sma_60":126.74,"sma_120":121.66},{"date":"2025-09-05","open":134.48,"high":136.43,"low":131.55,"close":132.0,"volume":114518,"rsi_14":75.13,"sma_20":128.97,"sma_60":126.89,"sma_120":121.85},{"date":"2025-09-08","open":132.46,"high":133.47,"low":131.32,"close":133.01,"volume":82120,"rsi_14":74.11,"sma_20":129.68,"sma_60":127.09,"sma_120":122.05},{"date":"2025-09-09","open":132.73,"high":133.44,"low":130.8,"close":131.8,"volume":110015,"rsi_14":69.6,"sma_20":130.36,"sma_60":127.27,"sma_120":122.25},{"date":"2025-09-10","open":131.53,"high":132.72,"low":131.25,"close":131.72,"volume":117716,"rsi_14":67.8,"sma_20":130.81,"sma_60":127.51,"sma_120":122.44},{"date":"2025-09-11","open":131.9,"high":132.72,"low":131.59,"close":132.28,"volume":137789,"rsi_14":71.66,"sma_20":131.2,"sma_60":127.77,"sma_120":122.65},{"date":"2025-09-12","open":132.17,"high":132.72,"low":131.0,"close":131.29,"volume":117064,"rsi_14":52.21,"sma_20":131.63,"sma_60":128.02,"sma_120":122.85},{"date":"2025-09-15","open":131.73,"high":132.77,"low":130.64,"close":130.96,"volume":252194,"rsi_14":54.97,"sma_20":132.14,"sma_60":128.27,"sma_120":123.02},{"date":"2025-09-16","open":130.39,"high":131.41,"low":126.71,"close":126.79,"volume":160078,"rsi_14":38.52,"sma_20":132.34,"sma_60":128.43,"sma_120":123.16},{"date":"2025-09-17","open":127.24,"high":131.49,"low":126.82,"close":128.92,"volume":149186,"rsi_14":42.51,"sma_20":132.63,"sma_60":128.56,"sma_120":123.32},{"date":"2025-09-18","open":129.83,"high":133.09,"low":129.76,"close":133.02,"volume":164627,"rsi_14":52.37,"sma_20":133.07,"sma_60":128.75,"sma_120":123.52},{"date":"2025-09-19","open":133.08,"high":133.13,"low":129.58,"close":129.58,"volume":434301,"rsi_14":47.6,"sma_20":133.39,"sma_60":128.9,"sma_120":123.71},{"date":"2025-09-22","open":128.86,"high":129.3,"low":126.95,"close":127.05,"volume":134014,"rsi_14":43.08,"sma_20":133.2,"sma_60":128.98,"sma_120":123.87},{"date":"2025-09-23","open":127.49,"high":129.75,"low":126.97,"close":127.69,"volume":128391,"rsi_14":43.17,"sma_20":133.11,"sma_60":129.06,"sma_120":124.04},{"date":"2025-09-24","open":127.55,"high":129.6,"low":127.36,"close":128.8,"volume":116280,"rsi_14":39.0,"sma_20":133.01,"sma_60":129.18,"sma_120":124.21},{"date":"2025-09-25","open":128.57,"high":128.87,"low":127.38,"close":128.2,"volume":90220,"rsi_14":41.68,"sma_20":132.84,"sma_60":129.23,"sma_120":124.45},{"date":"2025-09-26","open":128.65,"high":130.06,"low":128.03,"close":128.58,"volume":95851,"rsi_14":40.06,"sma_20":132.67,"sma_60":129.25,"sma_120":124.7},{"date":"2025-09-29","open":128.78,"high":129.18,"low":125.31,"close":125.55,"volume":163261,"rsi_14":37.04,"sma_20":132.4,"sma_60":129.19,"sma_120":124.91},{"date":"2025-09-30","open":125.26,"high":126.27,"low":123.23,"close":124.8,"volume":102547,"rsi_14":35.33,"sma_20":132.08,"sma_60":129.14,"sma_120":125.11},{"date":"2025-10-01","open":123.88,"high":125.09,"low":122.38,"close":123.59,"volume":88941,"rsi_14":32.29,"sma_20":131.66,"sma_60":129.06,"sma_120":125.25},{"date":"2025-10-02","open":123.27,"high":124.35,"low":121.88,"close":123.27,"volume":70245,"rsi_14":33.16,"sma_20":131.09,"sma_60":128.97,"sma_120":125.43},{"date":"2025-10-03","open":123.16,"high":125.66,"low":123.16,"close":124.88,"volume":113234,"rsi_14":37.6,"sma_20":130.7,"sma_60":128.9,"sma_120":125.63},{"date":"2025-10-06","open":125.74,"high":127.26,"low":124.08,"close":125.55,"volume":132497,"rsi_14":46.23,"sma_20":130.3,"sma_60":128.87,"sma_120":125.82},{"date":"2025-10-07","open":125.33,"high":127.19,"low":124.3,"close":124.45,"volume":117029,"rsi_14":38.73,"sma_20":129.9,"sma_60":128.79,"sma_120":125.99},{"date":"2025-10-08","open":125.2,"high":125.79,"low":123.37,"close":123.47,"volume":66962,"rsi_14":23.38,"sma_20":129.45,"sma_60":128.77,"sma_120":126.14},{"date":"2025-10-09","open":123.21,"high":123.24,"low":121.52,"close":122.6,"volume":64157,"rsi_14":27.06,"sma_20":128.94,"sma_60":128.71,"sma_120":126.26},{"date":"2025-10-10","open":122.42,"high":123.48,"low":118.28,"close":118.52,"volume":115626,"rsi_14":24.74,"sma_20":128.26,"sma_60":128.53,"sma_120":126.32},{"date":"2025-10-13","open":119.79,"high":120.01,"low":118.4,"close":119.26,"volume":142732,"rsi_14":25.13,"sma_20":127.65,"sma_60":128.28,"sma_120":126.35},{"date":"2025-10-14","open":118.43,"high":124.02,"low":118.43,"close":123.74,"volume":115957,"rsi_14":36.95,"sma_20":127.47,"sma_60":128.15,"sma_120":126.41},{"date":"2025-10-15","open":124.37,"high":124.49,"low":120.51,"close":121.09,"volume":85741,"rsi_14":33.71,"sma_20":127.04,"sma_60":128.01,"sma_120":126.44},{"date":"2025-10-16","open":120.72,"high":121.39,"low":112.32,"close":113.18,"volume":189659,"rsi_14":24.26,"sma_20":126.01,"sma_60":127.77,"sma_120":126.41},{"date":"2025-10-17","open":113.67,"high":117.44,"low":111.07,"close":111.45,"volume":170665,"rsi_14":25.33,"sma_20":125.07,"sma_60":127.54,"sma_120":126.36},{"date":"2025-10-20","open":111.62,"high":113.5,"low":111.09,"close":113.33,"volume":107493,"rsi_14":31.01,"sma_20":124.35,"sma_60":127.35,"sma_120":126.32},{"date":"2025-10-21","open":113.03,"high":113.5,"low":111.43,"close":111.61,"volume":84292,"rsi_14":30.49,"sma_20":123.51,"sma_60":127.11,"sma_120":126.28},{"date":"2025-10-22","open":112.11,"high":113.59,"low":110.77,"close":111.26,"volume":121516,"rsi_14":30.46,"sma_20":122.6,"sma_60":126.88,"sma_120":126.23},{"date":"2025-10-23","open":111.1,"high":112.13,"low":109.66,"close":109.85,"volume":82181,"rsi_14":25.4,"sma_20":121.64,"sma_60":126.65,"sma_120":126.15},{"date":"2025-10-24","open":110.85,"high":111.6,"low":110.19,"close":111.3,"volume":68830,"rsi_14":27.26,"sma_20":120.74,"sma_60":126.46,"sma_120":126.07},{"date":"2025-10-27","open":111.59,"high":111.71,"low":110.11,"close":111.11,"volume":67245,"rsi_14":28.07,"sma_20":119.98,"sma_60":126.3,"sma_120":126.01},{"date":"2025-10-28","open":111.11,"high":111.11,"low":109.3,"close":110.07,"volume":100813,"rsi_14":28.02,"sma_20":119.24,"sma_60":126.11,"sma_120":125.93},{"date":"2025-10-29","open":109.47,"high":111.54,"low":107.51,"close":108.02,"volume":130075,"rsi_14":26.98,"sma_20":118.45,"sma_60":125.89,"sma_120":125.82},{"date":"2025-10-30","open":107.5,"high":109.55,"low":107.5,"close":108.29,"volume":88157,"rsi_14":31.63,"sma_20":117.69,"sma_60":125.68,"sma_120":125.7},{"date":"2025-10-31","open":107.48,"high":107.95,"low":106.5,"close":107.44,"volume":136410,"rsi_14":28.86,"sma_20":116.81,"sma_60":125.49,"sma_120":125.55},{"date":"2025-11-03","open":106.85,"high":108.09,"low":105.32,"close":106.82,"volume":130887,"rsi_14":14.9,"sma_20":115.86,"sma_60":125.28,"sma_120":125.38},{"date":"2025-11-04","open":106.5,"high":107.59,"low":105.6,"close":107.41,"volume":108221,"rsi_14":18.98,"sma_20":114.99,"sma_60":125.08,"sma_120":125.22},{"date":"2025-11-05","open":107.81,"high":109.93,"low":106.04,"close":109.19,"volume":77156,"rsi_14":37.48,"sma_20":114.27,"sma_60":124.84,"sma_120":125.08},{"date":"2025-11-06","open":108.56,"high":109.05,"low":107.02,"close":107.07,"volume":108238,"rsi_14":36.58,"sma_20":113.48,"sma_60":124.54,"sma_120":124.91},{"date":"2025-11-07","open":107.51,"high":109.36,"low":106.25,"close":109.26,"volume":130979,"rsi_14":37.78,"sma_20":113.01,"sma_60":124.3,"sma_120":124.75},{"date":"2025-11-10","open":109.74,"high":111.69,"low":109.31,"close":111.26,"volume":103597,"rsi_14":48.95,"sma_20":112.61,"sma_60":124.13,"sma_120":124.61},{"date":"2025-11-11","open":111.16,"high":112.49,"low":109.78,"close":111.42,"volume":108576,"rsi_14":50.5,"sma_20":111.98,"sma_60":123.93,"sma_120":124.5},{"date":"2025-11-12","open":111.32,"high":113.4,"low":110.26,"close":110.78,"volume":118477,"rsi_14":52.94,"sma_20":111.46,"sma_60":123.71,"sma_120":124.4},{"date":"2025-11-13","open":110.12,"high":111.52,"low":108.34,"close":108.74,"volume":104223,"rsi_14":42.28,"sma_20":111.24,"sma_60":123.44,"sma_120":124.3},{"date":"2025-11-14","open":108.74,"high":109.97,"low":107.06,"close":109.68,"volume":103813,"rsi_14":45.86,"sma_20":111.15,"sma_60":123.2,"sma_120":124.17},{"date":"2025-11-17","open":109.52,"high":109.72,"low":104.36,"close":105.55,"volume":129958,"rsi_14":38.92,"sma_20":110.75,"sma_60":122.77,"sma_120":124.03},{"date":"2025-11-18","open":105.33,"high":108.05,"low":104.32,"close":106.24,"volume":163225,"rsi_14":45.33,"sma_20":110.48,"sma_60":122.37,"sma_120":123.9},{"date":"2025-11-19","open":106.24,"high":107.83,"low":105.77,"close":106.32,"volume":109363,"rsi_14":44.79,"sma_20":110.23,"sma_60":121.95,"sma_120":123.76},{"date":"2025-11-20","open":107.57,"high":108.29,"low":104.17,"close":105.11,"volume":149935,"rsi_14":43.94,"sma_20":109.99,"sma_60":121.49,"sma_120":123.63},{"date":"2025-11-21","open":105.3,"high":110.54,"low":104.17,"close":108.99,"volume":166718,"rsi_14":54.83,"sma_20":109.87,"sma_60":121.09,"sma_120":123.52},{"date":"2025-11-24","open":108.6,"high":110.54,"low":107.2,"close":109.55,"volume":86950,"rsi_14":54.77,"sma_20":109.8,"sma_60":120.73,"sma_120":123.43},{"date":"2025-11-25","open":110.31,"high":113.43,"low":110.31,"close":111.72,"volume":114203,"rsi_14":55.54,"sma_20":109.88,"sma_60":120.4,"sma_120":123.37},{"date":"2025-11-26","open":111.0,"high":112.39,"low":109.77,"close":110.15,"volume":180716,"rsi_14":56.91,"sma_20":109.99,"sma_60":120.03,"sma_120":123.27},{"date":"2025-11-28","open":110.07,"high":110.55,"low":106.04,"close":109.39,"volume":71455,"rsi_14":50.31,"sma_20":110.04,"sma_60":119.61,"sma_120":123.17},{"date":"2025-12-01","open":108.42,"high":111.06,"low":106.25,"close":109.53,"volume":103052,"rsi_14":45.45,"sma_20":110.15,"sma_60":119.22,"sma_120":123.05},{"date":"2025-12-02","open":110.44,"high":110.81,"low":108.56,"close":110.0,"volume":131689,"rsi_14":46.32,"sma_20":110.31,"sma_60":118.82,"sma_120":122.96},{"date":"2025-12-03","open":110.67,"high":111.58,"low":108.82,"close":109.76,"volume":157928,"rsi_14":47.28,"sma_20":110.43,"sma_60":118.44,"sma_120":122.86},{"date":"2025-12-04","open":109.14,"high":110.54,"low":107.09,"close":108.74,"volume":123026,"rsi_14":50.0,"sma_20":110.41,"sma_60":118.04,"sma_120":122.78},{"date":"2025-12-05","open":108.66,"high":109.55,"low":107.03,"close":107.92,"volume":94582,"rsi_14":45.05,"sma_20":110.45,"sma_60":117.62,"sma_120":122.69},{"date":"2025-12-08","open":108.38,"high":109.14,"low":107.33,"close":107.61,"volume":153695,"rsi_14":57.41,"sma_20":110.37,"sma_60":117.21,"sma_120":122.62},{"date":"2025-12-09","open":107.67,"high":109.23,"low":107.19,"close":107.36,"volume":83072,"rsi_14":54.15,"sma_20":110.17,"sma_60":116.81,"sma_120":122.54},{"date":"2025-12-10","open":107.12,"high":111.35,"low":107.12,"close":110.35,"volume":165913,"rsi_14":62.28,"sma_20":110.11,"sma_60":116.52,"sma_120":122.47},{"date":"2025-12-11","open":110.28,"high":112.75,"low":109.81,"close":111.94,"volume":111839,"rsi_14":70.36,"sma_20":110.17,"sma_60":116.23,"sma_120":122.39},{"date":"2025-12-12","open":112.62,"high":112.83,"low":110.67,"close":111.8,"volume":113789,"rsi_14":60.8,"sma_20":110.33,"sma_60":115.86,"sma_120":122.31},{"date":"2025-12-15","open":112.9,"high":113.5,"low":111.02,"close":112.26,"volume":138515,"rsi_14":60.5,"sma_20":110.46,"sma_60":115.56,"sma_120":122.23},{"date":"2025-12-16","open":112.61,"high":113.0,"low":110.78,"close":111.37,"volume":166788,"rsi_14":48.52,"sma_20":110.75,"sma_60":115.29,"sma_120":122.13},{"date":"2025-12-17","open":110.98,"high":113.1,"low":109.86,"close":110.27,"volume":93269,"rsi_14":50.53,"sma_20":110.96,"sma_60":114.98,"sma_120":122.02},{"date":"2025-12-18","open":111.09,"high":111.95,"low":110.05,"close":110.99,"volume":109727,"rsi_14":57.17,"sma_20":111.19,"sma_60":114.67,"sma_120":121.93},{"date":"2025-12-19","open":110.61,"high":111.51,"low":109.67,"close":111.13,"volume":438383,"rsi_14":57.17,"sma_20":111.5,"sma_60":114.38,"sma_120":121.8},{"date":"2025-12-22","open":111.31,"high":111.93,"low":108.17,"close":109.99,"volume":205850,"rsi_14":49.96,"sma_20":111.55,"sma_60":114.05,"sma_120":121.65},{"date":"2025-12-23","open":109.33,"high":110.5,"low":108.69,"close":108.69,"volume":69814,"rsi_14":45.86,"sma_20":111.51,"sma_60":113.76,"sma_120":121.47},{"date":"2025-12-24","open":108.77,"high":109.38,"low":107.67,"close":108.16,"volume":97990,"rsi_14":47.65,"sma_20":111.33,"sma_60":113.48,"sma_120":121.31},{"date":"2025-12-26","open":108.36,"high":109.19,"low":107.49,"close":108.3,"volume":68801,"rsi_14":51.6,"sma_20":111.23,"sma_60":113.22,"sma_120":121.14},{"date":"2025-12-29","open":108.3,"high":108.3,"low":106.71,"close":106.88,"volume":62841,"rsi_14":47.15,"sma_20":111.11,"sma_60":112.95,"sma_120":120.96},{"date":"2025-12-30","open":106.88,"high":107.39,"low":105.84,"close":106.65,"volume":88447,"rsi_14":47.2,"sma_20":110.96,"sma_60":112.64,"sma_120":120.77},{"date":"2025-12-31","open":107.23,"high":107.23,"low":104.74,"close":105.12,"volume":184644,"rsi_14":25.81,"sma_20":110.69,"sma_60":112.28,"sma_120":120.58},{"date":"2026-01-02","open":105.35,"high":107.77,"low":103.6,"close":105.56,"volume":157083,"rsi_14":17.85,"sma_20":110.45,"sma_60":111.96,"sma_120":120.37},{"date":"2026-01-05","open":104.99,"high":110.54,"low":104.96,"close":106.25,"volume":143507,"rsi_14":23.06,"sma_20":110.3,"sma_60":111.66,"sma_120":120.21},{"date":"2026-01-06","open":105.64,"high":107.8,"low":104.72,"close":107.6,"volume":117896,"rsi_14":28.65,"sma_20":110.26,"sma_60":111.4,"sma_120":120.05},{"date":"2026-01-07","open":107.76,"high":107.76,"low":106.15,"close":107.4,"volume":112974,"rsi_14":30.39,"sma_20":110.22,"sma_60":111.2,"sma_120":119.86},{"date":"2026-01-08","open":107.4,"high":111.84,"low":106.85,"close":111.37,"volume":149320,"rsi_14":52.08,"sma_20":110.4,"sma_60":111.06,"sma_120":119.67},{"date":"2026-01-09","open":111.39,"high":112.33,"low":104.16,"close":109.44,"volume":145053,"rsi_14":43.36,"sma_20":110.33,"sma_60":110.81,"sma_120":119.48},{"date":"2026-01-12","open":108.35,"high":108.51,"low":107.17,"close":107.86,"volume":99607,"rsi_14":38.87,"sma_20":110.1,"sma_60":110.58,"sma_120":119.29},{"date":"2026-01-13","open":108.12,"high":108.52,"low":106.73,"close":108.11,"volume":57880,"rsi_14":42.57,"sma_20":109.88,"sma_60":110.48,"sma_120":119.13},{"date":"2026-01-14","open":108.17,"high":110.68,"low":107.4,"close":110.62,"volume":92573,"rsi_14":54.13,"sma_20":109.78,"sma_60":110.46,"sma_120":119.0},{"date":"2026-01-15","open":110.89,"high":113.53,"low":107.2,"close":113.32,"volume":76345,"rsi_14":62.0,"sma_20":109.85,"sma_60":110.45,"sma_120":118.9},{"date":"2026-01-16","open":112.96,"high":113.97,"low":111.81,"close":111.83,"volume":92215,"rsi_14":57.3,"sma_20":109.9,"sma_60":110.45,"sma_120":118.78},{"date":"2026-01-20","open":110.12,"high":112.28,"low":109.88,"close":110.61,"volume":70063,"rsi_14":57.85,"sma_20":109.86,"sma_60":110.43,"sma_120":118.66},{"date":"2026-01-21","open":111.51,"high":115.52,"low":111.51,"close":114.95,"volume":134181,"rsi_14":65.82,"sma_20":110.02,"sma_60":110.5,"sma_120":118.58},{"date":"2026-01-22","open":114.99,"high":116.91,"low":114.99,"close":116.36,"volume":108689,"rsi_14":73.34,"sma_20":110.32,"sma_60":110.58,"sma_120":118.52},{"date":"2026-01-23","open":114.93,"high":116.0,"low":106.54,"close":107.55,"volume":279000,"rsi_14":53.06,"sma_20":110.23,"sma_60":110.51,"sma_120":118.4},{"date":"2026-01-26","open":107.26,"high":108.85,"low":106.4,"close":107.67,"volume":128500,"rsi_14":52.22,"sma_20":110.18,"sma_60":110.46,"sma_120":118.29},{"date":"2026-01-27","open":107.83,"high":108.59,"low":107.27,"close":108.32,"volume":73800,"rsi_14":51.16,"sma_20":110.16,"sma_60":110.46,"sma_120":118.17},{"date":"2026-01-28","open":108.07,"high":109.13,"low":107.02,"close":107.02,"volume":87000,"rsi_14":49.42,"sma_20":110.14,"sma_60":110.43,"sma_120":118.05},{"date":"2026-01-29","open":107.3,"high":108.6,"low":107.07,"close":108.24,"volume":115100,"rsi_14":44.7,"sma_20":110.2,"sma_60":110.44,"sma_120":117.96},{"date":"2026-01-30","open":107.86,"high":109.29,"low":107.58,"close":109.01,"volume":202000,"rsi_14":49.25,"sma_20":110.39,"sma_60":110.46,"sma_120":117.87},{"date":"2026-02-02","open":109.32,"high":111.98,"low":109.32,"close":111.15,"volume":112600,"rsi_14":55.67,"sma_20":110.68,"sma_60":110.52,"sma_120":117.8},{"date":"2026-02-03","open":110.77,"high":113.11,"low":109.59,"close":112.05,"volume":118600,"rsi_14":56.65,"sma_20":110.97,"sma_60":110.56,"sma_120":117.7},{"date":"2026-02-04","open":112.92,"high":116.55,"low":112.71,"close":115.48,"volume":75400,"rsi_14":57.96,"sma_20":111.37,"sma_60":110.69,"sma_120":117.62},{"date":"2026-02-05","open":115.39,"high":117.86,"low":114.77,"close":115.7,"volume":90400,"rsi_14":54.24,"sma_20":111.78,"sma_60":110.79,"sma_120":117.55},{"date":"2026-02-06","open":116.95,"high":118.98,"low":115.83,"close":118.03,"volume":128800,"rsi_14":60.74,"sma_20":112.12,"sma_60":110.9,"sma_120":117.51},{"date":"2026-02-09","open":117.68,"high":119.91,"low":117.33,"close":119.37,"volume":78029,"rsi_14":75.9,"sma_20":110.83,"sma_60":110.71,"sma_120":118.5},{"date":"2026-02-10","open":118.92,"high":119.95,"low":117.99,"close":118.61,"volume":99392,"rsi_14":73.14,"sma_20":111.33,"sma_60":110.85,"sma_120":118.48},{"date":"2026-02-11","open":118.97,"high":121.16,"low":114.88,"close":115.55,"volume":101543,"rsi_14":63.99,"sma_20":111.67,"sma_60":110.96,"sma_120":118.43},{"date":"2026-02-12","open":116.7,"high":116.92,"low":113.2,"close":114.95,"volume":72500,"rsi_14":63.11,"sma_20":112.06,"sma_60":111.07,"sma_120":118.37},{"date":"2026-02-13","open":115.67,"high":116.69,"low":113.16,"close":116.68,"volume":65201,"rsi_14":59.98,"sma_20":112.54,"sma_60":111.21,"sma_120":118.35},{"date":"2026-02-17","open":117.36,"high":118.26,"low":115.84,"close":115.84,"volume":72401,"rsi_14":62.55,"sma_20":113.08,"sma_60":111.36,"sma_120":118.32},{"date":"2026-02-18","open":115.96,"high":117.7,"low":114.56,"close":115.48,"volume":78800,"rsi_14":71.49,"sma_20":114.37,"sma_60":111.81,"sma_120":116.88},{"date":"2026-02-19","open":114.58,"high":115.71,"low":113.31,"close":114.15,"volume":92700,"rsi_14":64.93,"sma_20":114.33,"sma_60":111.95,"sma_120":116.72},{"date":"2026-02-20","open":114.23,"high":115.77,"low":113.06,"close":115.77,"volume":99036,"rsi_14":66.36,"sma_20":114.3,"sma_60":112.06,"sma_120":116.58},{"date":"2026-02-23","open":115.53,"high":115.8,"low":109.1,"close":109.67,"volume":138800,"rsi_14":47.0,"sma_20":114.41,"sma_60":112.05,"sma_120":116.39},{"date":"2026-02-24","open":110.09,"high":111.83,"low":109.18,"close":110.61,"volume":141421,"rsi_14":54.33,"sma_20":113.81,"sma_60":111.51,"sma_120":118.18},{"date":"2026-02-25","open":111.77,"high":113.41,"low":110.45,"close":113.28,"volume":313237,"rsi_14":54.57,"sma_20":114.1,"sma_60":111.6,"sma_120":118.07},{"date":"2026-02-26","open":113.97,"high":115.6,"low":113.93,"close":114.61,"volume":118559,"rsi_14":52.32,"sma_20":114.46,"sma_60":111.68,"sma_120":117.99},{"date":"2026-02-27","open":112.49,"high":113.28,"low":107.76,"close":109.06,"volume":180812,"rsi_14":45.64,"sma_20":114.34,"sma_60":111.64,"sma_120":117.88},{"date":"2026-03-02","open":106.98,"high":112.45,"low":106.98,"close":112.05,"volume":145854,"rsi_14":52.15,"sma_20":114.48,"sma_60":111.64,"sma_120":117.78},{"date":"2026-03-03","open":110.07,"high":114.65,"low":109.01,"close":112.41,"volume":134484,"rsi_14":45.68,"sma_20":114.71,"sma_60":111.66,"sma_120":117.68},{"date":"2026-03-04","open":113.66,"high":113.66,"low":111.14,"close":111.99,"volume":173542,"rsi_14":42.33,"sma_20":114.9,"sma_60":111.7,"sma_120":117.57},{"date":"2026-03-05","open":110.74,"high":112.16,"low":109.87,"close":110.54,"volume":173583,"rsi_14":33.63,"sma_20":114.9,"sma_60":111.71,"sma_120":117.46},{"date":"2026-03-06","open":107.71,"high":108.22,"low":104.8,"close":107.9,"volume":105930,"rsi_14":31.43,"sma_20":114.62,"sma_60":111.74,"sma_120":117.26},{"date":"2026-03-09","open":106.48,"high":108.68,"low":103.17,"close":107.78,"volume":190169,"rsi_14":35.01,"sma_20":114.42,"sma_60":111.76,"sma_120":117.06},{"date":"2026-03-10","open":107.37,"high":109.6,"low":105.64,"close":107.34,"volume":125869,"rsi_14":35.21,"sma_20":114.25,"sma_60":111.77,"sma_120":116.86},{"date":"2026-03-11","open":106.71,"high":107.06,"low":105.35,"close":106.09,"volume":95638,"rsi_14":29.04,"sma_20":113.81,"sma_60":111.78,"sma_120":116.63},{"date":"2026-03-12","open":103.84,"high":106.89,"low":103.84,"close":105.93,"volume":115006,"rsi_14":29.85,"sma_20":113.28,"sma_60":111.72,"sma_120":116.4},{"date":"2026-03-13","open":106.98,"high":112.93,"low":104.91,"close":105.16,"volume":116219,"rsi_14":29.02,"sma_20":112.56,"sma_60":111.63,"sma_120":116.18},{"date":"2026-03-16","open":106.01,"high":106.69,"low":105.2,"close":106.34,"volume":145587,"rsi_14":39.97,"sma_20":111.95,"sma_60":111.54,"sma_120":115.97},{"date":"2026-03-17","open":107.27,"high":108.37,"low":104.89,"close":105.17,"volume":135239,"rsi_14":29.53,"sma_20":111.42,"sma_60":111.44,"sma_120":115.74},{"date":"2026-03-18","open":104.31,"high":104.67,"low":102.01,"close":102.48,"volume":267200,"rsi_14":21.36,"sma_20":110.79,"sma_60":111.32,"sma_120":115.46},{"date":"2026-03-19","open":101.73,"high":104.12,"low":100.62,"close":103.31,"volume":231963,"rsi_14":32.53,"sma_20":110.12,"sma_60":111.2,"sma_120":115.21},{"date":"2026-03-20","open":103.31,"high":104.76,"low":101.79,"close":104.01,"volume":613218,"rsi_14":21.62,"sma_20":109.52,"sma_60":111.1,"sma_120":114.96},{"date":"2026-03-23","open":106.43,"high":109.22,"low":105.63,"close":106.21,"volume":273487,"rsi_14":30.65,"sma_20":109.04,"sma_60":111.03,"sma_120":114.73},{"date":"2026-03-24","open":105.07,"high":108.76,"low":104.99,"close":107.6,"volume":248937,"rsi_14":37.07,"sma_20":108.89,"sma_60":111.0,"sma_120":114.52},{"date":"2026-03-25","open":108.45,"high":109.5,"low":105.48,"close":105.91,"volume":115886,"rsi_14":36.55,"sma_20":108.52,"sma_60":110.96,"sma_120":114.29},{"date":"2026-03-26","open":105.2,"high":107.67,"low":105.09,"close":107.43,"volume":112243,"rsi_14":48.52,"sma_20":108.16,"sma_60":110.95,"sma_120":114.08},{"date":"2026-03-27","open":106.54,"high":106.6,"low":105.2,"close":105.81,"volume":102586,"rsi_14":44.4,"sma_20":107.99,"sma_60":110.91,"sma_120":113.86},{"date":"2026-03-30","open":106.3,"high":108.07,"low":105.98,"close":107.0,"volume":132860,"rsi_14":49.08,"sma_20":107.74,"sma_60":110.85,"sma_120":113.68},{"date":"2026-03-31","open":108.67,"high":109.63,"low":106.78,"close":108.06,"volume":186076,"rsi_14":54.21,"sma_20":107.49,"sma_60":110.76,"sma_120":113.5},{"date":"2026-04-01","open":108.64,"high":112.39,"low":108.26,"close":108.78,"volume":114039,"rsi_14":56.47,"sma_20":107.31,"sma_60":110.7,"sma_120":113.28},{"date":"2026-04-02","open":107.14,"high":108.8,"low":106.46,"close":108.63,"volume":56429,"rsi_14":58.47,"sma_20":107.19,"sma_60":110.62,"sma_120":113.09},{"date":"2026-04-06","open":108.15,"high":109.84,"low":107.4,"close":109.62,"volume":92536,"rsi_14":58.0,"sma_20":107.25,"sma_60":110.57,"sma_120":112.93},{"date":"2026-04-07","open":109.02,"high":110.45,"low":108.94,"close":110.21,"volume":113304,"rsi_14":63.52,"sma_20":107.34,"sma_60":110.55,"sma_120":112.77},{"date":"2026-04-08","open":113.65,"high":114.54,"low":112.32,"close":112.43,"volume":156937,"rsi_14":78.88,"sma_20":107.58,"sma_60":110.56,"sma_120":112.62},{"date":"2026-04-09","open":112.14,"high":115.99,"low":111.68,"close":114.59,"volume":109194,"rsi_14":80.44,"sma_20":107.98,"sma_60":110.6,"sma_120":112.49},{"date":"2026-04-10","open":114.27,"high":114.38,"low":112.52,"close":113.3,"volume":102510,"rsi_14":74.06,"sma_20":108.32,"sma_60":110.64,"sma_120":112.35},{"date":"2026-04-13","open":113.0,"high":114.44,"low":111.83,"close":114.04,"volume":72037,"rsi_14":71.8,"sma_20":108.75,"sma_60":110.71,"sma_120":112.24},{"date":"2026-04-14","open":113.68,"high":114.59,"low":111.62,"close":113.87,"volume":107119,"rsi_14":68.5,"sma_20":109.1,"sma_60":110.79,"sma_120":112.14},{"date":"2026-04-15","open":113.92,"high":114.27,"low":111.63,"close":112.48,"volume":99467,"rsi_14":69.91,"sma_20":109.44,"sma_60":110.85,"sma_120":112.03},{"date":"2026-04-16","open":111.72,"high":112.59,"low":111.0,"close":111.22,"volume":113372,"rsi_14":60.98,"sma_20":109.86,"sma_60":110.9,"sma_120":111.92},{"date":"2026-04-17","open":115.85,"high":121.4,"low":114.84,"close":116.25,"volume":311157,"rsi_14":76.97,"sma_20":110.49,"sma_60":111.05,"sma_120":111.84},{"date":"2026-04-20","open":116.65,"high":119.05,"low":112.83,"close":114.74,"volume":214184,"rsi_14":69.3,"sma_20":111.0,"sma_60":111.2,"sma_120":111.74},{"date":"2026-04-21","open":114.54,"high":115.5,"low":112.12,"close":113.69,"volume":109508,"rsi_14":64.61,"sma_20":111.35,"sma_60":111.33,"sma_120":111.64},{"date":"2026-04-22","open":114.08,"high":114.85,"low":112.92,"close":113.48,"volume":79108,"rsi_14":62.54,"sma_20":111.62,"sma_60":111.44,"sma_120":111.55},{"date":"2026-04-23","open":113.65,"high":115.27,"low":113.61,"close":114.39,"volume":93455,"rsi_14":64.76,"sma_20":112.03,"sma_60":111.55,"sma_120":111.47},{"date":"2026-04-24","open":113.91,"high":114.64,"low":110.83,"close":113.07,"volume":70615,"rsi_14":58.71,"sma_20":112.28,"sma_60":111.63,"sma_120":111.42},{"date":"2026-04-27","open":113.07,"high":114.71,"low":112.86,"close":114.33,"volume":78640,"rsi_14":60.04,"sma_20":112.69,"sma_60":111.67,"sma_120":111.37},{"date":"2026-04-28","open":115.06,"high":116.01,"low":113.36,"close":113.69,"volume":181163,"rsi_14":53.32,"sma_20":113.0,"sma_60":111.74,"sma_120":111.27},{"date":"2026-04-29","open":112.72,"high":112.91,"low":110.71,"close":110.95,"volume":81982,"rsi_14":40.67,"sma_20":113.14,"sma_60":111.78,"sma_120":111.18},{"date":"2026-04-30","open":110.46,"high":112.79,"low":109.46,"close":111.16,"volume":177865,"rsi_14":44.19,"sma_20":113.26,"sma_60":111.82,"sma_120":111.15},{"date":"2026-05-01","open":111.85,"high":113.66,"low":110.12,"close":112.16,"volume":98867,"rsi_14":44.96,"sma_20":113.44,"sma_60":111.84,"sma_120":111.15},{"date":"2026-05-04","open":111.49,"high":113.2,"low":110.63,"close":111.01,"volume":103688,"rsi_14":42.73,"sma_20":113.51,"sma_60":111.79,"sma_120":111.12},{"date":"2026-05-05","open":111.41,"high":114.51,"low":110.21,"close":114.07,"volume":130505,"rsi_14":53.71,"sma_20":113.7,"sma_60":111.82,"sma_120":111.13},{"date":"2026-05-06","open":114.54,"high":115.68,"low":112.7,"close":114.05,"volume":148345,"rsi_14":57.04,"sma_20":113.79,"sma_60":111.87,"sma_120":111.15},{"date":"2026-05-07","open":114.27,"high":115.02,"low":112.54,"close":112.78,"volume":122048,"rsi_14":39.38,"sma_20":113.69,"sma_60":111.83,"sma_120":111.17},{"date":"2026-05-08","open":112.23,"high":113.09,"low":109.33,"close":112.49,"volume":128295,"rsi_14":42.57,"sma_20":113.65,"sma_60":111.75,"sma_120":111.17},{"date":"2026-05-11","open":113.01,"high":114.49,"low":109.72,"close":110.53,"volume":112461,"rsi_14":40.14,"sma_20":113.48,"sma_60":111.6,"sma_120":111.15},{"date":"2026-05-12","open":110.94,"high":111.09,"low":107.31,"close":109.53,"volume":96369,"rsi_14":38.23,"sma_20":113.26,"sma_60":111.44,"sma_120":111.14},{"date":"2026-05-13","open":109.36,"high":110.15,"low":107.54,"close":107.96,"volume":118786,"rsi_14":31.6,"sma_20":113.03,"sma_60":111.3,"sma_120":111.13},{"date":"2026-05-14","open":108.77,"high":110.72,"low":108.11,"close":108.44,"volume":142668,"rsi_14":36.07,"sma_20":112.89,"sma_60":111.18,"sma_120":111.13},{"date":"2026-05-15","open":108.39,"high":109.21,"low":106.12,"close":106.37,"volume":202947,"rsi_14":27.18,"sma_20":112.4,"sma_60":111.0,"sma_120":111.11},{"date":"2026-05-18","open":106.83,"high":108.55,"low":105.14,"close":107.35,"volume":187328,"rsi_14":32.16,"sma_20":112.03,"sma_60":110.85,"sma_120":111.1},{"date":"2026-05-19","open":107.35,"high":110.31,"low":106.15,"close":107.8,"volume":176996,"rsi_14":39.85,"sma_20":111.73,"sma_60":110.71,"sma_120":111.1},{"date":"2026-05-20","open":108.14,"high":110.62,"low":107.08,"close":110.59,"volume":190568,"rsi_14":48.43,"sma_20":111.59,"sma_60":110.7,"sma_120":111.1},{"date":"2026-05-21","open":110.93,"high":111.55,"low":109.51,"close":110.86,"volume":78056,"rsi_14":46.27,"sma_20":111.41,"sma_60":110.65,"sma_120":111.13},{"date":"2026-05-22","open":110.99,"high":111.95,"low":110.31,"close":110.86,"volume":78543,"rsi_14":49.54,"sma_20":111.3,"sma_60":110.58,"sma_120":111.13},{"date":"2026-05-26","open":111.42,"high":113.05,"low":110.35,"close":111.93,"volume":156677,"rsi_14":42.47,"sma_20":111.18,"sma_60":110.62,"sma_120":111.13},{"date":"2026-05-27","open":111.97,"high":113.46,"low":109.8,"close":110.35,"volume":104831,"rsi_14":38.28,"sma_20":111.01,"sma_60":110.58,"sma_120":111.11},{"date":"2026-05-28","open":109.72,"high":111.63,"low":108.61,"close":110.03,"volume":135147,"rsi_14":40.73,"sma_20":110.96,"sma_60":110.53,"sma_120":111.1},{"date":"2026-05-29","open":109.72,"high":110.4,"low":108.82,"close":109.85,"volume":173766,"rsi_14":41.0,"sma_20":110.9,"sma_60":110.49,"sma_120":111.1},{"date":"2026-06-01","open":108.96,"high":109.55,"low":107.32,"close":108.04,"volume":128124,"rsi_14":41.45,"sma_20":110.69,"sma_60":110.44,"sma_120":111.07},{"date":"2026-06-02","open":107.41,"high":110.17,"low":107.41,"close":109.53,"volume":172487,"rsi_14":50.0,"sma_20":110.62,"sma_60":110.46,"sma_120":111.1},{"date":"2026-06-03","open":109.07,"high":109.07,"low":106.46,"close":106.75,"volume":141688,"rsi_14":46.26,"sma_20":110.25,"sma_60":110.43,"sma_120":111.1},{"date":"2026-06-04","open":107.91,"high":110.69,"low":107.91,"close":109.64,"volume":226096,"rsi_14":53.2,"sma_20":110.03,"sma_60":110.46,"sma_120":111.12},{"date":"2026-06-05","open":109.74,"high":111.25,"low":109.56,"close":109.92,"volume":138182,"rsi_14":60.53,"sma_20":109.88,"sma_60":110.52,"sma_120":111.15},{"date":"2026-06-08","open":110.18,"high":111.96,"low":109.91,"close":110.31,"volume":144205,"rsi_14":59.11,"sma_20":109.78,"sma_60":110.58,"sma_120":111.15},{"date":"2026-06-09","open":111.0,"high":113.92,"low":111.0,"close":112.37,"volume":126592,"rsi_14":62.77,"sma_20":109.87,"sma_60":110.7,"sma_120":111.17},{"date":"2026-06-10","open":112.85,"high":114.79,"low":112.6,"close":113.59,"volume":167912,"rsi_14":59.18,"sma_20":110.07,"sma_60":110.81,"sma_120":111.17},{"date":"2026-06-11","open":113.59,"high":114.54,"low":111.71,"close":113.69,"volume":150272,"rsi_14":58.75,"sma_20":110.36,"sma_60":110.95,"sma_120":111.19},{"date":"2026-06-12","open":114.85,"high":116.08,"low":114.18,"close":115.8,"volume":165058,"rsi_14":63.52,"sma_20":110.73,"sma_60":111.16,"sma_120":111.24},{"date":"2026-06-15","open":116.08,"high":117.03,"low":112.86,"close":112.94,"volume":147831,"rsi_14":52.53,"sma_20":111.06,"sma_60":111.31,"sma_120":111.26},{"date":"2026-06-16","open":114.14,"high":115.49,"low":113.13,"close":113.55,"volume":194638,"rsi_14":58.37,"sma_20":111.37,"sma_60":111.47,"sma_120":111.28},{"date":"2026-06-17","open":113.05,"high":115.19,"low":109.21,"close":110.22,"volume":292768,"rsi_14":50.43,"sma_20":111.49,"sma_60":111.52,"sma_120":111.28},{"date":"2026-06-18","open":111.32,"high":112.83,"low":110.43,"close":110.86,"volume":455253,"rsi_14":52.25,"sma_20":111.5,"sma_60":111.57,"sma_120":111.29},{"date":"2026-06-22","open":110.86,"high":112.13,"low":110.42,"close":110.89,"volume":222901,"rsi_14":56.86,"sma_20":111.51,"sma_60":111.65,"sma_120":111.3},{"date":"2026-06-23","open":111.62,"high":112.35,"low":110.59,"close":111.54,"volume":227667,"rsi_14":55.04,"sma_20":111.54,"sma_60":111.71,"sma_120":111.33},{"date":"2026-06-24","open":111.78,"high":113.78,"low":111.78,"close":113.78,"volume":172940,"rsi_14":68.12,"sma_20":111.63,"sma_60":111.83,"sma_120":111.37},{"date":"2026-06-25","open":113.6,"high":115.66,"low":112.29,"close":112.84,"volume":209751,"rsi_14":59.19,"sma_20":111.76,"sma_60":111.92,"sma_120":111.38},{"date":"2026-06-26","open":113.5,"high":115.09,"low":113.08,"close":114.12,"volume":923834,"rsi_14":61.37,"sma_20":111.96,"sma_60":112.02,"sma_120":111.39},{"date":"2026-06-29","open":113.63,"high":113.86,"low":110.94,"close":111.82,"volume":292194,"rsi_14":53.7,"sma_20":112.06,"sma_60":112.07,"sma_120":111.39},{"date":"2026-06-30","open":111.67,"high":111.72,"low":110.31,"close":111.13,"volume":202238,"rsi_14":45.64,"sma_20":112.2,"sma_60":112.11,"sma_120":111.36},{"date":"2026-07-01","open":111.78,"high":115.03,"low":111.02,"close":114.74,"volume":209968,"rsi_14":51.58,"sma_20":112.43,"sma_60":112.19,"sma_120":111.73},{"date":"2026-07-02","open":115.95,"high":117.0,"low":113.36,"close":113.97,"volume":153289,"rsi_14":49.6,"sma_20":112.77,"sma_60":112.24,"sma_120":111.4},{"date":"2026-07-06","open":114.31,"high":114.75,"low":112.81,"close":114.3,"volume":170650,"rsi_14":45.26,"sma_20":112.98,"sma_60":112.27,"sma_120":111.41},{"date":"2026-07-07","open":114.86,"high":115.99,"low":114.06,"close":114.32,"volume":118353,"rsi_14":52.57,"sma_20":113.18,"sma_60":112.25,"sma_120":111.43},{"date":"2026-07-08","open":113.55,"high":113.69,"low":112.01,"close":112.37,"volume":194425,"rsi_14":45.74,"sma_20":113.26,"sma_60":112.23,"sma_120":111.85},{"date":"2026-07-09","open":112.47,"high":114.64,"low":112.47,"close":114.04,"volume":109335,"rsi_14":59.58,"sma_20":113.32,"sma_60":112.22,"sma_120":111.47},{"date":"2026-07-10","open":114.16,"high":114.79,"low":113.66,"close":114.08,"volume":100757,"rsi_14":58.15,"sma_20":113.32,"sma_60":112.22,"sma_120":111.51},{"date":"2026-07-13","open":114.42,"high":115.33,"low":113.56,"close":114.9,"volume":114693,"rsi_14":60.01,"sma_20":113.36,"sma_60":112.25,"sma_120":111.55},{"date":"2026-07-14","open":114.96,"high":116.15,"low":114.18,"close":115.03,"volume":107758,"rsi_14":58.81,"sma_20":113.3,"sma_60":112.31,"sma_120":111.6},{"date":"2026-07-15","open":115.72,"high":117.76,"low":115.17,"close":117.33,"volume":147888,"rsi_14":58.93,"sma_20":113.5,"sma_60":112.32,"sma_120":111.68},{"date":"2026-07-16","open":117.27,"high":121.03,"low":117.27,"close":120.04,"volume":152094,"rsi_14":67.66,"sma_20":113.8,"sma_60":112.4,"sma_120":111.8},{"date":"2026-07-17","open":118.55,"high":119.23,"low":115.49,"close":116.14,"volume":139824,"rsi_14":53.59,"sma_20":114.07,"sma_60":112.43,"sma_120":111.88},{"date":"2026-07-20","open":115.98,"high":116.49,"low":114.57,"close":116.4,"volume":127455,"rsi_14":60.51,"sma_20":114.33,"sma_60":112.47,"sma_120":111.96},{"date":"2026-07-21","open":115.85,"high":116.71,"low":114.18,"close":115.64,"volume":117505,"rsi_14":61.7,"sma_20":114.54,"sma_60":112.49,"sma_120":112.02},{"date":"2026-07-22","open":115.57,"high":115.66,"low":112.89,"close":115.36,"volume":93525,"rsi_14":51.94,"sma_20":114.71,"sma_60":112.52,"sma_120":112.07},{"date":"2026-07-23","open":114.76,"high":115.12,"low":113.15,"close":114.92,"volume":126214,"rsi_14":53.04,"sma_20":114.74,"sma_60":112.52,"sma_120":112.1},{"date":"2026-07-24","open":116.23,"high":118.19,"low":115.05,"close":116.58,"volume":124148,"rsi_14":56.73,"sma_20":114.91,"sma_60":112.56,"sma_120":112.15},{"date":"2026-07-27","open":117.18,"high":119.06,"low":115.56,"close":115.96,"volume":222023,"rsi_14":54.68,"sma_20":114.98,"sma_60":112.63,"sma_120":112.21},{"date":"2026-07-28","open":116.9,"high":118.67,"low":115.58,"close":115.72,"volume":310766,"rsi_14":60.58,"sma_20":115.15,"sma_60":112.7,"sma_120":112.26},{"date":"2026-07-29","open":115.2,"high":115.79,"low":113.25,"close":113.47,"volume":139657,"rsi_14":48.26,"sma_20":115.27,"sma_60":112.72,"sma_120":112.28},{"date":"2026-07-30","open":113.27,"high":114.37,"low":112.15,"close":112.16,"volume":95536,"rsi_14":44.57,"sma_20":115.14,"sma_60":112.73,"sma_120":112.26},{"date":"2026-07-31","open":111.74,"high":114.0,"low":111.42,"close":112.82,"volume":174774,"rsi_14":44.06,"sma_20":115.08,"sma_60":112.7,"sma_120":112.26},{"date":"2026-08-03","open":114.71,"high":115.84,"low":113.78,"close":114.0,"volume":187565,"rsi_14":47.23,"sma_20":115.06,"sma_60":112.69,"sma_120":112.19},{"date":"2026-08-04","open":114.3,"high":115.31,"low":113.64,"close":114.59,"volume":172393,"rsi_14":41.87,"sma_20":115.08,"sma_60":112.71,"sma_120":112.14},{"date":"2026-08-05","open":115.0,"high":115.05,"low":113.65,"close":114.12,"volume":100906,"rsi_14":29.75,"sma_20":115.17,"sma_60":112.73,"sma_120":112.12},{"date":"2026-08-06","open":114.76,"high":115.56,"low":113.16,"close":113.33,"volume":120670,"rsi_14":37.79,"sma_20":115.13,"sma_60":112.77,"sma_120":112.1},{"date":"2026-08-07","open":112.7,"high":114.23,"low":112.3,"close":113.01,"volume":71106,"rsi_14":35.35,"sma_20":115.08,"sma_60":112.82,"sma_120":112.06},{"date":"2026-08-10","open":112.25,"high":113.32,"low":111.59,"close":112.29,"volume":91717,"rsi_14":35.47,"sma_20":114.95,"sma_60":112.89,"sma_120":112.03},{"date":"2026-08-11","open":112.48,"high":113.77,"low":112.18,"close":113.58,"volume":57255,"rsi_14":42.93,"sma_20":114.87,"sma_60":112.97,"sma_120":112.0},{"date":"2026-08-12","open":113.67,"high":114.83,"low":113.02,"close":114.31,"volume":87877,"rsi_14":47.62,"sma_20":114.72,"sma_60":113.09,"sma_120":111.99},{"date":"2026-08-13","open":114.99,"high":115.78,"low":114.66,"close":115.68,"volume":99765,"rsi_14":46.41,"sma_20":114.5,"sma_60":113.22,"sma_120":111.99},{"date":"2026-08-14","open":115.36,"high":116.11,"low":114.68,"close":115.72,"volume":105838,"rsi_14":49.0,"sma_20":114.48,"sma_60":113.35,"sma_120":112.03},{"date":"2026-08-17","open":115.19,"high":116.22,"low":114.42,"close":114.93,"volume":98864,"rsi_14":46.84,"sma_20":114.41,"sma_60":113.41,"sma_120":112.06},{"date":"2026-08-18","open":115.32,"high":115.92,"low":114.28,"close":114.97,"volume":84324,"rsi_14":57.28,"sma_20":114.38,"sma_60":113.47,"sma_120":112.06},{"date":"2026-08-19","open":115.3,"high":115.63,"low":112.92,"close":112.92,"volume":121403,"rsi_14":53.44,"sma_20":114.25,"sma_60":113.5,"sma_120":112.04},{"date":"2026-08-20","open":112.38,"high":113.51,"low":112.0,"close":112.74,"volume":130039},{"date":"2026-08-21","open":113.44,"high":113.55,"low":111.76,"close":112.91,"volume":90575,"rsi_14":44.29,"sma_20":113.96,"sma_60":113.54,"sma_120":112.06},{"date":"2026-08-24","open":113.07,"high":114.43,"low":112.25,"close":112.53,"volume":90083},{"date":"2026-08-25","open":112.82,"high":112.82,"low":110.85,"close":111.09,"volume":172053,"rsi_14":35.31,"sma_20":113.56,"sma_60":113.59,"sma_120":112.04},{"date":"2026-08-26","open":111.64,"high":112.43,"low":110.25,"close":111.8,"volume":89561,"rsi_14":42.52,"sma_20":113.48,"sma_60":113.65,"sma_120":112.04},{"date":"2026-08-27","open":111.24,"high":112.55,"low":109.58,"close":110.4,"volume":83470,"rsi_14":38.46,"sma_20":113.39,"sma_60":113.65,"sma_120":112.06},{"date":"2026-08-28","open":110.89,"high":111.38,"low":110.21,"close":110.55,"volume":75979,"rsi_14":41.9,"sma_20":113.27,"sma_60":113.71,"sma_120":112.07},{"date":"2026-08-31","open":110.29,"high":110.33,"low":108.73,"close":109.22,"volume":99469},{"date":"2026-09-01","open":109.23,"high":110.08,"low":107.16,"close":107.71,"volume":114363,"rsi_14":21.45,"sma_20":112.69,"sma_60":113.65,"sma_120":112.08},{"date":"2026-09-02","open":108.32,"high":111.43,"low":108.27,"close":111.13,"volume":246302,"rsi_14":33.28,"sma_20":112.54,"sma_60":113.66,"sma_120":112.12},{"date":"2026-09-03","open":111.5,"high":113.09,"low":111.29,"close":111.75,"volume":153899,"rsi_14":36.01,"sma_20":112.46,"sma_60":113.64,"sma_120":112.17},{"date":"2026-09-04","open":110.91,"high":113.79,"low":110.6,"close":112.89,"volume":127698,"rsi_14":42.98,"sma_20":112.46,"sma_60":113.62,"sma_120":112.21},{"date":"2026-09-08","open":112.17,"high":112.84,"low":111.16,"close":111.29,"volume":110337},{"date":"2026-09-09","open":110.25,"high":111.05,"low":109.51,"close":110.8,"volume":110507,"rsi_14":42.71,"sma_20":112.27,"sma_60":113.48,"sma_120":112.32},{"date":"2026-09-10","open":110.51,"high":111.2,"low":109.64,"close":110.84,"volume":88726,"rsi_14":43.4,"sma_20":112.09,"sma_60":113.44,"sma_120":112.38},{"date":"2026-09-11","open":111.46,"high":112.08,"low":110.1,"close":110.9,"volume":113024,"rsi_14":42.97,"sma_20":111.85,"sma_60":113.39,"sma_120":112.43},{"date":"2026-09-14","open":111.2,"high":112.52,"low":110.89,"close":111.56,"volume":123896,"rsi_14":46.67,"sma_20":111.65,"sma_60":113.4,"sma_120":112.46},{"date":"2026-09-15","open":111.54,"high":112.24,"low":110.39,"close":110.94,"volume":111893},{"date":"2026-09-16","open":110.94,"high":111.44,"low":108.28,"close":109.63,"volume":131983,"rsi_14":42.44,"sma_20":111.18,"sma_60":113.37,"sma_120":112.51},{"date":"2026-09-17","open":111.14,"high":111.41,"low":108.93,"close":108.97,"volume":105243},{"date":"2026-09-18","open":108.98,"high":109.43,"low":107.58,"close":108.29,"volume":358676,"rsi_14":42.01,"sma_20":110.76,"sma_60":113.22,"sma_120":112.52},{"date":"2026-09-21","open":108.64,"high":109.97,"low":108.53,"close":109.46,"volume":113461},{"date":"2026-09-22","open":110.69,"high":110.69,"low":108.22,"close":108.24,"volume":142794,"rsi_14":51.94,"sma_20":110.37,"sma_60":113.05,"sma_120":112.54},{"date":"2026-09-23","open":107.67,"high":108.4,"low":106.72,"close":106.98,"volume":101454,"rsi_14":32.0,"sma_20":110.17,"sma_60":112.96,"sma_120":112.52},{"date":"2026-09-24","open":107.44,"high":108.82,"low":106.48,"close":107.35,"volume":123273,"rsi_14":30.5,"sma_20":109.95,"sma_60":112.9,"sma_120":112.5},{"date":"2026-09-25","open":107.74,"high":108.82,"low":107.32,"close":108.71,"volume":235377,"rsi_14":31.83,"sma_20":109.86,"sma_60":112.79,"sma_120":112.49},{"date":"2026-09-28","open":107.74,"high":107.95,"low":106.56,"close":106.76,"volume":158301,"rsi_14":32.33,"sma_20":109.7,"sma_60":112.68,"sma_120":112.46},{"date":"2026-09-29","open":106.62,"high":107.57,"low":105.04,"close":105.83,"volume":189645},{"date":"2026-09-30","open":105.83,"high":106.15,"low":104.74,"close":105.28,"volume":164562,"rsi_14":28.28,"sma_20":109.43,"sma_60":112.4,"sma_120":112.33},{"date":"2026-10-01","open":104.77,"high":106.94,"low":103.9,"close":106.49,"volume":179179,"rsi_14":34.19,"sma_20":109.2,"sma_60":112.3,"sma_120":112.27},{"date":"2026-10-02","open":107.96,"high":109.3,"low":106.82,"close":108.08,"volume":165966,"rsi_14":38.31,"sma_20":109.02,"sma_60":112.2,"sma_120":112.21},{"date":"2026-10-05","open":107.83,"high":108.69,"low":107.35,"close":107.57,"volume":147898,"rsi_14":38.59,"sma_20":108.75,"sma_60":112.09,"sma_120":112.16},{"date":"2026-10-06","open":108.16,"high":108.99,"low":106.35,"close":106.79,"volume":108370},{"date":"2026-10-07","open":105.59,"high":107.27,"low":104.52,"close":106.01,"volume":127549,"rsi_14":39.69,"sma_20":108.29,"sma_60":111.81,"sma_120":112.06},{"date":"2026-10-08","open":106.09,"high":107.37,"low":104.81,"close":106.9,"volume":157455,"rsi_14":45.23,"sma_20":108.09,"sma_60":111.64,"sma_120":111.98},{"date":"2026-10-09","open":106.57,"high":107.01,"low":105.87,"close":106.18,"volume":94278,"rsi_14":38.39,"sma_20":107.85,"sma_60":111.4,"sma_120":111.9},{"date":"2026-10-12","open":106.01,"high":107.63,"low":106.01,"close":107.28,"volume":175147,"rsi_14":46.57,"sma_20":107.64,"sma_60":111.26,"sma_120":111.84},{"date":"2026-10-13","open":108.03,"high":108.22,"low":106.32,"close":106.77,"volume":128872,"rsi_14":49.21,"sma_20":107.43,"sma_60":111.1,"sma_120":111.78},{"date":"2026-10-14","open":105.34,"high":106.74,"low":104.88,"close":106.73,"volume":145314,"rsi_14":47.6,"sma_20":107.29,"sma_60":110.95,"sma_120":111.72},{"date":"2026-10-15","open":107.86,"high":108.98,"low":106.82,"close":108.15,"volume":130115,"rsi_14":47.84,"sma_20":107.25,"sma_60":110.83,"sma_120":111.67},{"date":"2026-10-16","open":108.56,"high":110.58,"low":107.95,"close":109.03,"volume":147120,"rsi_14":56.99,"sma_20":107.28,"sma_60":110.73,"sma_120":111.62},{"date":"2026-10-19","open":108.98,"high":109.78,"low":107.83,"close":108.01,"volume":124176,"rsi_14":56.63,"sma_20":107.21,"sma_60":110.59,"sma_120":111.57},{"date":"2026-10-20","open":108.56,"high":111.24,"low":108.56,"close":110.16,"volume":128204,"rsi_14":67.94,"sma_20":107.31,"sma_60":110.49,"sma_120":111.56},{"date":"2026-10-21","open":110.33,"high":111.0,"low":108.92,"close":109.73,"volume":99631,"rsi_14":62.64,"sma_20":107.44,"sma_60":110.39,"sma_120":111.55},{"date":"2026-10-22","open":109.0,"high":112.7,"low":108.75,"close":112.36,"volume":141691,"rsi_14":65.44,"sma_20":107.69,"sma_60":110.37,"sma_120":111.54},{"date":"2026-10-23","open":111.49,"high":113.13,"low":111.15,"close":111.21,"volume":134781,"rsi_14":62.55,"sma_20":107.82,"sma_60":110.36,"sma_120":111.54}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.41,"pbr":2.02,"per":15.01,"roa":0.44,"roe":3.41,"grade":"C","comment":"PER 15.01배, ROE 3.41%","revenue":780970000.0,"analysis":"PER 15.0배입니다. ROE 3.4%입니다. 시가총액 37.35억. 매출 7.81억, 영업이익 3.21억.","eps_basis":"TTM","debt_ratio":0.04713205324007957,"market_cap":3735143544,"net_income":251833000.0,"total_debt":92242000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":97.33,"total_assets":15082243000.0,"total_equity":1957097000.0,"profit_margin":32.25,"revenue_basis":"TTM","dividend_yield":1.66,"net_income_basis":"TTM","operating_income":320667000.0,"operating_margin":41.06,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":111.21,"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":71.8},{"date":"2016-10-25","close":71.65},{"date":"2016-10-26","close":71.35},{"date":"2016-10-27","close":71.2},{"date":"2016-10-28","close":71.5},{"date":"2016-10-31","close":71.7},{"date":"2016-11-01","close":70.5},{"date":"2016-11-02","close":69.6},{"date":"2016-11-03","close":70.05},{"date":"2016-11-04","close":70.0},{"date":"2016-11-07","close":72.5},{"date":"2016-11-08","close":73.35},{"date":"2016-11-09","close":77.7},{"date":"2016-11-10","close":81.45},{"date":"2016-11-11","close":84.45},{"date":"2016-11-14","close":82.75},{"date":"2016-11-15","close":82.4},{"date":"2016-11-16","close":82.85},{"date":"2016-11-17","close":81.7},{"date":"2016-11-18","close":82.6},{"date":"2016-11-21","close":82.45},{"date":"2016-11-22","close":83.0},{"date":"2016-11-23","close":83.0},{"date":"2016-11-25","close":82.75},{"date":"2016-11-28","close":81.75},{"date":"2016-11-29","close":81.75},{"date":"2016-11-30","close":81.95},{"date":"2016-12-01","close":82.4},{"date":"2016-12-02","close":81.75},{"date":"2016-12-05","close":84.85},{"date":"2016-12-06","close":87.5},{"date":"2016-12-07","close":89.05},{"date":"2016-12-08","close":91.0},{"date":"2016-12-09","close":91.0},{"date":"2016-12-12","close":89.45},{"date":"2016-12-13","close":90.4},{"date":"2016-12-14","close":90.2},{"date":"2016-12-15","close":90.45},{"date":"2016-12-16","close":90.25},{"date":"2016-12-19","close":91.0},{"date":"2016-12-20","close":92.4},{"date":"2016-12-21","close":93.5},{"date":"2016-12-22","close":93.15},{"date":"2016-12-23","close":93.25},{"date":"2016-12-27","close":94.0},{"date":"2016-12-28","close":93.85},{"date":"2016-12-29","close":93.65},{"date":"2016-12-30","close":93.05},{"date":"2017-01-03","close":92.2},{"date":"2017-01-04","close":94.85},{"date":"2017-01-05","close":93.3},{"date":"2017-01-06","close":93.05},{"date":"2017-01-09","close":91.75},{"date":"2017-01-10","close":93.8},{"date":"2017-01-11","close":94.05},{"date":"2017-01-12","close":92.4},{"date":"2017-01-13","close":94.2},{"date":"2017-01-17","close":92.7},{"date":"2017-01-18","close":94.15},{"date":"2017-01-19","close":94.0},{"date":"2017-01-20","close":94.95},{"date":"2017-01-23","close":93.65},{"date":"2017-01-24","close":94.7},{"date":"2017-01-25","close":95.45},{"date":"2017-01-26","close":95.8},{"date":"2017-01-27","close":95.2},{"date":"2017-01-30","close":93.25},{"date":"2017-01-31","close":94.35},{"date":"2017-02-01","close":93.8},{"date":"2017-02-02","close":93.25},{"date":"2017-02-03","close":95.1},{"date":"2017-02-06","close":93.25},{"date":"2017-02-07","close":93.25},{"date":"2017-02-08","close":92.35},{"date":"2017-02-09","close":93.75},{"date":"2017-02-10","close":94.4},{"date":"2017-02-13","close":95.2},{"date":"2017-02-14","close":95.75},{"date":"2017-02-15","close":96.45},{"date":"2017-02-16","close":96.35},{"date":"2017-02-17","close":96.8},{"date":"2017-02-21","close":97.0},{"date":"2017-02-22","close":97.75},{"date":"2017-02-23","close":97.8},{"date":"2017-02-24","close":97.55},{"date":"2017-02-27","close":97.4},{"date":"2017-02-28","close":95.35},{"date":"2017-03-01","close":97.0},{"date":"2017-03-02","close":94.25},{"date":"2017-03-03","close":94.7},{"date":"2017-03-06","close":93.75},{"date":"2017-03-07","close":93.5},{"date":"2017-03-08","close":91.8},{"date":"2017-03-09","close":91.65},{"date":"2017-03-10","close":92.85},{"date":"2017-03-13","close":92.7},{"date":"2017-03-14","close":92.15},{"date":"2017-03-15","close":92.5},{"date":"2017-03-16","close":92.85},{"date":"2017-03-17","close":94.7},{"date":"2017-03-20","close":92.85},{"date":"2017-03-21","close":88.0},{"date":"2017-03-22","close":86.2},{"date":"2017-03-23","close":87.6},{"date":"2017-03-24","close":88.2},{"date":"2017-03-27","close":87.9},{"date":"2017-03-28","close":89.4},{"date":"2017-03-29","close":88.6},{"date":"2017-03-30","close":91.2},{"date":"2017-03-31","close":89.9},{"date":"2017-04-03","close":89.65},{"date":"2017-04-04","close":89.2},{"date":"2017-04-05","close":88.35},{"date":"2017-04-06","close":89.0},{"date":"2017-04-07","close":88.55},{"date":"2017-04-10","close":88.2},{"date":"2017-04-11","close":89.45},{"date":"2017-04-12","close":88.15},{"date":"2017-04-13","close":86.5},{"date":"2017-04-17","close":88.7},{"date":"2017-04-18","close":88.45},{"date":"2017-04-19","close":89.1},{"date":"2017-04-20","close":93.75},{"date":"2017-04-21","close":98.8},{"date":"2017-04-24","close":99.8},{"date":"2017-04-25","close":99.0},{"date":"2017-04-26","close":98.75},{"date":"2017-04-27","close":97.2},{"date":"2017-04-28","close":96.05},{"date":"2017-05-01","close":97.05},{"date":"2017-05-02","close":96.45},{"date":"2017-05-03","close":96.95},{"date":"2017-05-04","close":96.7},{"date":"2017-05-05","close":97.05},{"date":"2017-05-08","close":97.2},{"date":"2017-05-09","close":96.6},{"date":"2017-05-10","close":96.05},{"date":"2017-05-11","close":95.35},{"date":"2017-05-12","close":94.85},{"date":"2017-05-15","close":96.35},{"date":"2017-05-16","close":96.45},{"date":"2017-05-17","close":92.05},{"date":"2017-05-18","close":92.5},{"date":"2017-05-19","close":92.35},{"date":"2017-05-22","close":93.6},{"date":"2017-05-23","close":95.25},{"date":"2017-05-24","close":95.05},{"date":"2017-05-25","close":95.15},{"date":"2017-05-26","close":95.45},{"date":"2017-05-30","close":94.85},{"date":"2017-05-31","close":94.45},{"date":"2017-06-01","close":95.15},{"date":"2017-06-02","close":96.1},{"date":"2017-06-05","close":94.45},{"date":"2017-06-06","close":93.7},{"date":"2017-06-07","close":94.4},{"date":"2017-06-08","close":98.2},{"date":"2017-06-09","close":101.7},{"date":"2017-06-12","close":100.15},{"date":"2017-06-13","close":99.95},{"date":"2017-06-14","close":99.75},{"date":"2017-06-15","close":100.1},{"date":"2017-06-16","close":99.55},{"date":"2017-06-19","close":98.85},{"date":"2017-06-20","close":96.8},{"date":"2017-06-21","close":95.55},{"date":"2017-06-22","close":95.1},{"date":"2017-06-23","close":94.45},{"date":"2017-06-26","close":94.6},{"date":"2017-06-27","close":95.1},{"date":"2017-06-28","close":96.5},{"date":"2017-06-29","close":97.4},{"date":"2017-06-30","close":96.6},{"date":"2017-07-03","close":100.45},{"date":"2017-07-05","close":99.05},{"date":"2017-07-06","close":98.1},{"date":"2017-07-07","close":100.1},{"date":"2017-07-10","close":98.8},{"date":"2017-07-11","close":98.0},{"date":"2017-07-12","close":98.95},{"date":"2017-07-13","close":99.5},{"date":"2017-07-14","close":98.95},{"date":"2017-07-17","close":99.3},{"date":"2017-07-18","close":99.45},{"date":"2017-07-19","close":99.15},{"date":"2017-07-20","close":104.85},{"date":"2017-07-21","close":108.95},{"date":"2017-07-24","close":107.55},{"date":"2017-07-25","close":108.8},{"date":"2017-07-26","close":106.8},{"date":"2017-07-27","close":106.1},{"date":"2017-07-28","close":106.15},{"date":"2017-07-31","close":106.75},{"date":"2017-08-01","close":53.7},{"date":"2017-08-02","close":53.5},{"date":"2017-08-03","close":52.2},{"date":"2017-08-04","close":52.65},{"date":"2017-08-07","close":52.35},{"date":"2017-08-08","close":52.4},{"date":"2017-08-09","close":51.25},{"date":"2017-08-10","close":49.85},{"date":"2017-08-11","close":49.45},{"date":"2017-08-14","close":50.85},{"date":"2017-08-15","close":50.3},{"date":"2017-08-16","close":49.95},{"date":"2017-08-17","close":48.65},{"date":"2017-08-18","close":49.0},{"date":"2017-08-21","close":49.15},{"date":"2017-08-22","close":49.7},{"date":"2017-08-23","close":50.3},{"date":"2017-08-24","close":50.05},{"date":"2017-08-25","close":50.3},{"date":"2017-08-28","close":50.2},{"date":"2017-08-29","close":49.9},{"date":"2017-08-30","close":50.05},{"date":"2017-08-31","close":50.4},{"date":"2017-09-01","close":50.35},{"date":"2017-09-05","close":49.55},{"date":"2017-09-06","close":49.55},{"date":"2017-09-07","close":48.7},{"date":"2017-09-08","close":49.8},{"date":"2017-09-11","close":50.75},{"date":"2017-09-12","close":51.35},{"date":"2017-09-13","close":51.6},{"date":"2017-09-14","close":51.15},{"date":"2017-09-15","close":51.45},{"date":"2017-09-18","close":52.15},{"date":"2017-09-19","close":52.2},{"date":"2017-09-20","close":53.5},{"date":"2017-09-21","close":53.75},{"date":"2017-09-22","close":54.2},{"date":"2017-09-25","close":53.5},{"date":"2017-09-26","close":54.1},{"date":"2017-09-27","close":56.05},{"date":"2017-09-28","close":56.75},{"date":"2017-09-29","close":56.75},{"date":"2017-10-02","close":58.15},{"date":"2017-10-03","close":58.1},{"date":"2017-10-04","close":57.3},{"date":"2017-10-05","close":57.45},{"date":"2017-10-06","close":57.5},{"date":"2017-10-09","close":57.15},{"date":"2017-10-10","close":58.2},{"date":"2017-10-11","close":58.2},{"date":"2017-10-12","close":57.7},{"date":"2017-10-13","close":57.65},{"date":"2017-10-16","close":58.25},{"date":"2017-10-17","close":57.15},{"date":"2017-10-18","close":57.8},{"date":"2017-10-19","close":59.35},{"date":"2017-10-20","close":56.4},{"date":"2017-10-23","close":55.55},{"date":"2017-10-24","close":56.3},{"date":"2017-10-25","close":55.5},{"date":"2017-10-26","close":56.05},{"date":"2017-10-27","close":56.7},{"date":"2017-10-30","close":54.6},{"date":"2017-10-31","close":54.65},{"date":"2017-11-01","close":54.325},{"date":"2017-11-02","close":55.65},{"date":"2017-11-03","close":54.7},{"date":"2017-11-06","close":54.55},{"date":"2017-11-07","close":52.45},{"date":"2017-11-08","close":51.95},{"date":"2017-11-09","close":51.5},{"date":"2017-11-10","close":51.4},{"date":"2017-11-13","close":52.3},{"date":"2017-11-14","close":52.5},{"date":"2017-11-15","close":53.4},{"date":"2017-11-16","close":53.5},{"date":"2017-11-17","close":53.8},{"date":"2017-11-20","close":54.8},{"date":"2017-11-21","close":54.9},{"date":"2017-11-22","close":54.55},{"date":"2017-11-24","close":54.15},{"date":"2017-11-27","close":54.8},{"date":"2017-11-28","close":56.8},{"date":"2017-11-29","close":57.9},{"date":"2017-11-30","close":56.8},{"date":"2017-12-01","close":56.55},{"date":"2017-12-04","close":57.05},{"date":"2017-12-05","close":55.55},{"date":"2017-12-06","close":54.9},{"date":"2017-12-07","close":54.9},{"date":"2017-12-08","close":53.9},{"date":"2017-12-11","close":53.55},{"date":"2017-12-12","close":53.95},{"date":"2017-12-13","close":54.2},{"date":"2017-12-14","close":53.15},{"date":"2017-12-15","close":54.8},{"date":"2017-12-18","close":55.6},{"date":"2017-12-19","close":54.8},{"date":"2017-12-20","close":54.15},{"date":"2017-12-21","close":54.85},{"date":"2017-12-22","close":53.95},{"date":"2017-12-26","close":53.15},{"date":"2017-12-27","close":52.45},{"date":"2017-12-28","close":52.2},{"date":"2017-12-29","close":51.15},{"date":"2018-01-02","close":43.0952},{"date":"2018-01-03","close":43.5577},{"date":"2018-01-04","close":44.1463},{"date":"2018-01-05","close":44.4406},{"date":"2018-01-08","close":44.0202},{"date":"2018-01-09","close":44.5668},{"date":"2018-01-10","close":45.3236},{"date":"2018-01-11","close":46.3747},{"date":"2018-01-12","close":46.0383},{"date":"2018-01-16","close":45.5758},{"date":"2018-01-17","close":45.6179},{"date":"2018-01-18","close":46.4167},{"date":"2018-01-19","close":47.0894},{"date":"2018-01-22","close":47.0474},{"date":"2018-01-23","close":47.0894},{"date":"2018-01-24","close":47.0053},{"date":"2018-01-25","close":46.5008},{"date":"2018-01-26","close":46.711},{"date":"2018-01-29","close":46.9633},{"date":"2018-01-30","close":46.7531},{"date":"2018-01-31","close":46.8792},{"date":"2018-02-01","close":47.0894},{"date":"2018-02-02","close":46.5429},{"date":"2018-02-05","close":44.8022},{"date":"2018-02-06","close":44.9872},{"date":"2018-02-07","close":45.5338},{"date":"2018-02-08","close":44.6088},{"date":"2018-02-09","close":45.5758},{"date":"2018-02-12","close":45.5338},{"date":"2018-02-13","close":45.2815},{"date":"2018-02-14","close":46.3326},{"date":"2018-02-15","close":46.4588},{"date":"2018-02-16","close":46.8372},{"date":"2018-02-20","close":45.8701},{"date":"2018-02-21","close":46.2906},{"date":"2018-02-22","close":45.9963},{"date":"2018-02-23","close":46.7531},{"date":"2018-02-26","close":46.9212},{"date":"2018-02-27","close":46.1224},{"date":"2018-02-28","close":44.777},{"date":"2018-03-01","close":44.777},{"date":"2018-03-02","close":45.9122},{"date":"2018-03-05","close":46.2906},{"date":"2018-03-06","close":46.9633},{"date":"2018-03-07","close":47.0474},{"date":"2018-03-08","close":46.8372},{"date":"2018-03-09","close":47.9724},{"date":"2018-03-12","close":47.3837},{"date":"2018-03-13","close":47.2155},{"date":"2018-03-14","close":46.3747},{"date":"2018-03-15","close":46.7531},{"date":"2018-03-16","close":46.9212},{"date":"2018-03-19","close":46.9212},{"date":"2018-03-20","close":46.5849},{"date":"2018-03-21","close":46.7531},{"date":"2018-03-22","close":45.2815},{"date":"2018-03-23","close":43.5577},{"date":"2018-03-26","close":44.8611},{"date":"2018-03-27","close":44.1463},{"date":"2018-03-28","close":44.9568},{"date":"2018-03-29","close":44.8302},{"date":"2018-04-02","close":44.2814},{"date":"2018-04-03","close":44.9146},{"date":"2018-04-04","close":45.5056},{"date":"2018-04-05","close":45.8855},{"date":"2018-04-06","close":45.0835},{"date":"2018-04-09","close":44.9991},{"date":"2018-04-10","close":45.7589},{"date":"2018-04-11","close":45.59},{"date":"2018-04-12","close":46.3499},{"date":"2018-04-13","close":45.59},{"date":"2018-04-16","close":46.1388},{"date":"2018-04-17","close":45.9277},{"date":"2018-04-18","close":45.7589},{"date":"2018-04-19","close":46.3076},{"date":"2018-04-20","close":49.2203},{"date":"2018-04-23","close":49.1359},{"date":"2018-04-24","close":49.8535},{"date":"2018-04-25","close":49.3048},{"date":"2018-04-26","close":49.0093},{"date":"2018-04-27","close":49.2626},{"date":"2018-04-30","close":48.2494},{"date":"2018-05-01","close":48.9248},{"date":"2018-05-02","close":48.9248},{"date":"2018-05-03","close":48.2917},{"date":"2018-05-04","close":48.6294},{"date":"2018-05-07","close":48.7982},{"date":"2018-05-08","close":49.347},{"date":"2018-05-09","close":49.6003},{"date":"2018-05-10","close":49.6425},{"date":"2018-05-11","close":49.5158},{"date":"2018-05-14","close":49.0093},{"date":"2018-05-15","close":49.1781},{"date":"2018-05-16","close":49.7691},{"date":"2018-05-17","close":50.3601},{"date":"2018-05-18","close":49.8113},{"date":"2018-05-21","close":50.3601},{"date":"2018-05-22","close":50.2757},{"date":"2018-05-23","close":50.2757},{"date":"2018-05-24","close":50.0224},{"date":"2018-05-25","close":50.2335},{"date":"2018-05-29","close":49.6003},{"date":"2018-05-30","close":50.6556},{"date":"2018-05-31","close":50.4445},{"date":"2018-06-01","close":51.7531},{"date":"2018-06-04","close":52.2597},{"date":"2018-06-05","close":52.2597},{"date":"2018-06-06","close":53.1461},{"date":"2018-06-07","close":53.1039},{"date":"2018-06-08","close":52.8506},{"date":"2018-06-11","close":52.0908},{"date":"2018-06-12","close":51.6265},{"date":"2018-06-13","close":51.8798},{"date":"2018-06-14","close":52.0908},{"date":"2018-06-15","close":52.0908},{"date":"2018-06-18","close":52.4285},{"date":"2018-06-19","close":52.9351},{"date":"2018-06-20","close":52.9351},{"date":"2018-06-21","close":52.4285},{"date":"2018-06-22","close":52.0064},{"date":"2018-06-25","close":51.5843},{"date":"2018-06-26","close":51.8376},{"date":"2018-06-27","close":50.6134},{"date":"2018-06-28","close":50.4524},{"date":"2018-06-29","close":50.1559},{"date":"2018-07-02","close":51.0454},{"date":"2018-07-03","close":51.0031},{"date":"2018-07-05","close":51.4691},{"date":"2018-07-06","close":51.6809},{"date":"2018-07-09","close":52.7823},{"date":"2018-07-10","close":52.1045},{"date":"2018-07-11","close":51.935},{"date":"2018-07-12","close":51.5114},{"date":"2018-07-13","close":50.9184},{"date":"2018-07-16","close":51.5538},{"date":"2018-07-17","close":51.5961},{"date":"2018-07-18","close":52.401},{"date":"2018-07-19","close":52.4857},{"date":"2018-07-20","close":54.8156},{"date":"2018-07-23","close":54.7733},{"date":"2018-07-24","close":54.2226},{"date":"2018-07-25","close":54.0955},{"date":"2018-07-26","close":54.392},{"date":"2018-07-27","close":53.4177},{"date":"2018-07-30","close":52.7823},{"date":"2018-07-31","close":52.6128},{"date":"2018-08-01","close":52.9941},{"date":"2018-08-02","close":53.5024},{"date":"2018-08-03","close":52.4434},{"date":"2018-08-06","close":52.5281},{"date":"2018-08-07","close":52.6128},{"date":"2018-08-08","close":53.0364},{"date":"2018-08-09","close":52.9941},{"date":"2018-08-10","close":52.5705},{"date":"2018-08-13","close":52.8246},{"date":"2018-08-14","close":53.8837},{"date":"2018-08-15","close":53.0788},{"date":"2018-08-16","close":53.926},{"date":"2018-08-17","close":54.0108},{"date":"2018-08-20","close":53.9684},{"date":"2018-08-21","close":54.6885},{"date":"2018-08-22","close":54.9427},{"date":"2018-08-23","close":54.2649},{"date":"2018-08-24","close":54.3073},{"date":"2018-08-27","close":54.3073},{"date":"2018-08-28","close":53.7142},{"date":"2018-08-29","close":53.7989},{"date":"2018-08-30","close":53.7989},{"date":"2018-08-31","close":54.0531},{"date":"2018-09-04","close":54.0108},{"date":"2018-09-05","close":54.0955},{"date":"2018-09-06","close":53.7989},{"date":"2018-09-07","close":53.5871},{"date":"2018-09-10","close":53.4177},{"date":"2018-09-11","close":53.1635},{"date":"2018-09-12","close":52.1892},{"date":"2018-09-13","close":51.6809},{"date":"2018-09-14","close":51.6809},{"date":"2018-09-17","close":51.2996},{"date":"2018-09-18","close":51.4691},{"date":"2018-09-19","close":51.5538},{"date":"2018-09-20","close":52.9093},{"date":"2018-09-21","close":53.0364},{"date":"2018-09-24","close":52.2316},{"date":"2018-09-25","close":52.1892},{"date":"2018-09-26","close":51.1302},{"date":"2018-09-27","close":50.8747},{"date":"2018-09-28","close":51.045},{"date":"2018-10-01","close":49.87},{"date":"2018-10-02","close":49.4102},{"date":"2018-10-03","close":50.5256},{"date":"2018-10-04","close":51.0535},{"date":"2018-10-05","close":51.1217},{"date":"2018-10-08","close":52.0498},{"date":"2018-10-09","close":52.4244},{"date":"2018-10-10","close":51.7688},{"date":"2018-10-11","close":50.5427},{"date":"2018-10-12","close":48.9845},{"date":"2018-10-15","close":49.1037},{"date":"2018-10-16","close":49.7082},{"date":"2018-10-17","close":49.555},{"date":"2018-10-18","close":48.4821},{"date":"2018-10-19","close":47.9883},{"date":"2018-10-22","close":48.7716},{"date":"2018-10-23","close":49.6231},{"date":"2018-10-24","close":46.9921},{"date":"2018-10-25","close":48.7887},{"date":"2018-10-26","close":48.4651},{"date":"2018-10-29","close":48.5843},{"date":"2018-10-30","close":49.01},{"date":"2018-10-31","close":48.8568},{"date":"2018-11-01","close":48.729},{"date":"2018-11-02","close":49.0186},{"date":"2018-11-05","close":48.8738},{"date":"2018-11-06","close":49.1207},{"date":"2018-11-07","close":49.4443},{"date":"2018-11-08","close":49.9381},{"date":"2018-11-09","close":49.291},{"date":"2018-11-12","close":49.0271},{"date":"2018-11-13","close":48.8908},{"date":"2018-11-14","close":47.7329},{"date":"2018-11-15","close":48.7801},{"date":"2018-11-16","close":48.3629},{"date":"2018-11-19","close":47.7925},{"date":"2018-11-20","close":46.9495},{"date":"2018-11-21","close":46.9154},{"date":"2018-11-23","close":46.9325},{"date":"2018-11-26","close":47.0772},{"date":"2018-11-27","close":46.6174},{"date":"2018-11-28","close":47.6307},{"date":"2018-11-29","close":47.0517},{"date":"2018-11-30","close":47.5285},{"date":"2018-12-03","close":47.6307},{"date":"2018-12-04","close":44.8038},{"date":"2018-12-06","close":44.6846},{"date":"2018-12-07","close":44.8805},{"date":"2018-12-10","close":44.327},{"date":"2018-12-11","close":44.1227},{"date":"2018-12-12","close":45.1104},{"date":"2018-12-13","close":44.608},{"date":"2018-12-14","close":44.063},{"date":"2018-12-17","close":44.1056},{"date":"2018-12-18","close":44.0035},{"date":"2018-12-19","close":42.5219},{"date":"2018-12-20","close":43.3563},{"date":"2018-12-21","close":42.9987},{"date":"2018-12-24","close":41.4576},{"date":"2018-12-26","close":42.9221},{"date":"2018-12-27","close":42.5134},{"date":"2018-12-28","close":42.8047},{"date":"2018-12-31","close":42.7447},{"date":"2019-01-02","close":43.4128},{"date":"2019-01-03","close":43.5242},{"date":"2019-01-04","close":44.7834},{"date":"2019-01-07","close":44.6207},{"date":"2019-01-08","close":44.792},{"date":"2019-01-09","close":44.6549},{"date":"2019-01-10","close":44.6378},{"date":"2019-01-11","close":44.2694},{"date":"2019-01-14","close":44.0896},{"date":"2019-01-15","close":44.3722},{"date":"2019-01-16","close":45.0918},{"date":"2019-01-17","close":45.6143},{"date":"2019-01-18","close":46.4367},{"date":"2019-01-22","close":45.8199},{"date":"2019-01-23","close":45.6571},{"date":"2019-01-24","close":45.8456},{"date":"2019-01-25","close":45.8884},{"date":"2019-01-28","close":45.957},{"date":"2019-01-29","close":46.0426},{"date":"2019-01-30","close":45.9227},{"date":"2019-01-31","close":45.9827},{"date":"2019-02-01","close":46.7879},{"date":"2019-02-04","close":47.3104},{"date":"2019-02-05","close":47.2162},{"date":"2019-02-06","close":47.1219},{"date":"2019-02-07","close":47.5074},{"date":"2019-02-08","close":47.1562},{"date":"2019-02-11","close":47.4218},{"date":"2019-02-12","close":47.4732},{"date":"2019-02-13","close":47.8501},{"date":"2019-02-14","close":47.6016},{"date":"2019-02-15","close":48.6553},{"date":"2019-02-19","close":48.6638},{"date":"2019-02-20","close":49.2121},{"date":"2019-02-21","close":48.9808},{"date":"2019-02-22","close":48.8437},{"date":"2019-02-25","close":48.7752},{"date":"2019-02-26","close":48.2698},{"date":"2019-02-27","close":48.5011},{"date":"2019-02-28","close":48.2955},{"date":"2019-03-01","close":48.5097},{"date":"2019-03-04","close":48.1841},{"date":"2019-03-05","close":48.0985},{"date":"2019-03-06","close":47.199},{"date":"2019-03-07","close":46.7964},{"date":"2019-03-08","close":46.7964},{"date":"2019-03-11","close":47.2162},{"date":"2019-03-12","close":46.9935},{"date":"2019-03-13","close":47.3447},{"date":"2019-03-14","close":47.199},{"date":"2019-03-15","close":47.2933},{"date":"2019-03-18","close":47.8501},{"date":"2019-03-19","close":46.668},{"date":"2019-03-20","close":45.6743},{"date":"2019-03-21","close":45.3231},{"date":"2019-03-22","close":43.1559},{"date":"2019-03-25","close":43.4043},{"date":"2019-03-26","close":44.4665},{"date":"2019-03-27","close":44.4065},{"date":"2019-03-28","close":44.4065},{"date":"2019-03-29","close":44.9321},{"date":"2019-04-01","close":46.0694},{"date":"2019-04-02","close":46.0177},{"date":"2019-04-03","close":45.9832},{"date":"2019-04-04","close":46.3623},{"date":"2019-04-05","close":46.75},{"date":"2019-04-08","close":46.7414},{"date":"2019-04-09","close":46.1297},{"date":"2019-04-10","close":47.0257},{"date":"2019-04-11","close":47.0257},{"date":"2019-04-12","close":47.7322},{"date":"2019-04-15","close":47.3359},{"date":"2019-04-16","close":48.12},{"date":"2019-04-17","close":48.051},{"date":"2019-04-18","close":47.7753},{"date":"2019-04-22","close":48.456},{"date":"2019-04-23","close":49.3693},{"date":"2019-04-24","close":48.568},{"date":"2019-04-25","close":48.2406},{"date":"2019-04-26","close":48.6197},{"date":"2019-04-29","close":49.197},{"date":"2019-04-30","close":48.5938},{"date":"2019-05-01","close":48.3871},{"date":"2019-05-02","close":48.8695},{"date":"2019-05-03","close":49.981},{"date":"2019-05-06","close":49.9724},{"date":"2019-05-07","close":49.1797},{"date":"2019-05-08","close":48.7403},{"date":"2019-05-09","close":48.5938},{"date":"2019-05-10","close":48.6369},{"date":"2019-05-13","close":46.8448},{"date":"2019-05-14","close":47.6202},{"date":"2019-05-15","close":47.3445},{"date":"2019-05-16","close":47.9735},{"date":"2019-05-17","close":47.6978},{"date":"2019-05-20","close":47.8615},{"date":"2019-05-21","close":48.0683},{"date":"2019-05-22","close":47.3704},{"date":"2019-05-23","close":46.3106},{"date":"2019-05-24","close":46.6466},{"date":"2019-05-28","close":46.3968},{"date":"2019-05-29","close":46.3537},{"date":"2019-05-30","close":46.0091},{"date":"2019-05-31","close":45.001},{"date":"2019-06-03","close":45.5783},{"date":"2019-06-04","close":47.1377},{"date":"2019-06-05","close":47.1808},{"date":"2019-06-06","close":47.1894},{"date":"2019-06-07","close":47.6375},{"date":"2019-06-10","close":49.4123},{"date":"2019-06-11","close":49.2314},{"date":"2019-06-12","close":49.4123},{"date":"2019-06-13","close":49.5933},{"date":"2019-06-14","close":49.3865},{"date":"2019-06-17","close":49.5071},{"date":"2019-06-18","close":49.5933},{"date":"2019-06-19","close":48.9643},{"date":"2019-06-20","close":48.5594},{"date":"2019-06-21","close":47.7322},{"date":"2019-06-24","close":47.2325},{"date":"2019-06-25","close":47.5858},{"date":"2019-06-26","close":47.4221},{"date":"2019-06-27","close":48.4357},{"date":"2019-06-28","close":48.2191},{"date":"2019-07-01","close":49.146},{"date":"2019-07-02","close":48.2624},{"date":"2019-07-03","close":48.5223},{"date":"2019-07-05","close":49.0941},{"date":"2019-07-08","close":48.2884},{"date":"2019-07-09","close":48.6003},{"date":"2019-07-10","close":47.5867},{"date":"2019-07-11","close":47.9765},{"date":"2019-07-12","close":48.3923},{"date":"2019-07-15","close":47.4654},{"date":"2019-07-16","close":47.4307},{"date":"2019-07-17","close":47.3614},{"date":"2019-07-18","close":47.7686},{"date":"2019-07-19","close":50.2636},{"date":"2019-07-22","close":48.9988},{"date":"2019-07-23","close":49.2413},{"date":"2019-07-24","close":50.6014},{"date":"2019-07-25","close":50.4368},{"date":"2019-07-26","close":51.1992},{"date":"2019-07-29","close":50.7054},{"date":"2019-07-30","close":50.8614},{"date":"2019-07-31","close":50.5408},{"date":"2019-08-01","close":49.2587},{"date":"2019-08-02","close":48.9728},{"date":"2019-08-05","close":47.3874},{"date":"2019-08-06","close":47.9245},{"date":"2019-08-07","close":47.2748},{"date":"2019-08-08","close":48.349},{"date":"2019-08-09","close":47.9332},{"date":"2019-08-12","close":47.4394},{"date":"2019-08-13","close":47.8899},{"date":"2019-08-14","close":46.3912},{"date":"2019-08-15","close":45.8627},{"date":"2019-08-16","close":46.5991},{"date":"2019-08-19","close":47.1362},{"date":"2019-08-20","close":46.677},{"date":"2019-08-21","close":46.8503},{"date":"2019-08-22","close":47.2748},{"date":"2019-08-23","close":45.4815},{"date":"2019-08-26","close":46.0273},{"date":"2019-08-27","close":44.9791},{"date":"2019-08-28","close":45.5075},{"date":"2019-08-29","close":46.3912},{"date":"2019-08-30","close":46.5817},{"date":"2019-09-03","close":45.6115},{"date":"2019-09-04","close":45.5682},{"date":"2019-09-05","close":46.3825},{"date":"2019-09-06","close":45.9407},{"date":"2019-09-09","close":47.1102},{"date":"2019-09-10","close":47.8466},{"date":"2019-09-11","close":48.9295},{"date":"2019-09-12","close":49.3366},{"date":"2019-09-13","close":50.3502},{"date":"2019-09-16","close":50.2723},{"date":"2019-09-17","close":49.7784},{"date":"2019-09-18","close":49.9431},{"date":"2019-09-19","close":49.2413},{"date":"2019-09-20","close":49.2067},{"date":"2019-09-23","close":49.0594},{"date":"2019-09-24","close":48.5743},{"date":"2019-09-25","close":49.0941},{"date":"2019-09-26","close":48.2277},{"date":"2019-09-27","close":48.5327},{"date":"2019-09-30","close":48.2887},{"date":"2019-10-01","close":47.3738},{"date":"2019-10-02","close":47.1473},{"date":"2019-10-03","close":46.8859},{"date":"2019-10-04","close":47.1299},{"date":"2019-10-07","close":47.339},{"date":"2019-10-08","close":46.2673},{"date":"2019-10-09","close":46.7813},{"date":"2019-10-10","close":47.1909},{"date":"2019-10-11","close":48.0622},{"date":"2019-10-14","close":48.28},{"date":"2019-10-15","close":49.0729},{"date":"2019-10-16","close":49.0729},{"date":"2019-10-17","close":49.0381},{"date":"2019-10-18","close":50.7981},{"date":"2019-10-21","close":51.5911},{"date":"2019-10-22","close":51.4952},{"date":"2019-10-23","close":51.2077},{"date":"2019-10-24","close":50.4583},{"date":"2019-10-25","close":50.5019},{"date":"2019-10-28","close":50.9811},{"date":"2019-10-29","close":51.2251},{"date":"2019-10-30","close":50.9986},{"date":"2019-10-31","close":50.4409},{"date":"2019-11-01","close":51.1728},{"date":"2019-11-04","close":51.8002},{"date":"2019-11-05","close":51.8437},{"date":"2019-11-06","close":51.7392},{"date":"2019-11-07","close":51.9919},{"date":"2019-11-08","close":51.6956},{"date":"2019-11-11","close":51.5475},{"date":"2019-11-12","close":51.8263},{"date":"2019-11-13","close":51.5039},{"date":"2019-11-14","close":51.5126},{"date":"2019-11-15","close":51.2861},{"date":"2019-11-18","close":50.8069},{"date":"2019-11-19","close":51.3819},{"date":"2019-11-20","close":51.0508},{"date":"2019-11-21","close":51.1554},{"date":"2019-11-22","close":51.2338},{"date":"2019-11-25","close":51.8089},{"date":"2019-11-26","close":51.7653},{"date":"2019-11-27","close":51.9744},{"date":"2019-11-29","close":51.4865},{"date":"2019-12-02","close":51.2599},{"date":"2019-12-03","close":50.7633},{"date":"2019-12-04","close":51.2164},{"date":"2019-12-05","close":51.7305},{"date":"2019-12-06","close":52.1923},{"date":"2019-12-09","close":52.1051},{"date":"2019-12-10","close":52.4014},{"date":"2019-12-11","close":52.5234},{"date":"2019-12-12","close":53.4905},{"date":"2019-12-13","close":53.264},{"date":"2019-12-16","close":54.2922},{"date":"2019-12-17","close":54.8237},{"date":"2019-12-18","close":54.4838},{"date":"2019-12-19","close":54.8498},{"date":"2019-12-20","close":54.7365},{"date":"2019-12-23","close":54.7627},{"date":"2019-12-24","close":54.7017},{"date":"2019-12-26","close":54.7801},{"date":"2019-12-27","close":55.1809},{"date":"2019-12-30","close":55.0408},{"date":"2019-12-31","close":54.6817},{"date":"2020-01-02","close":54.673},{"date":"2020-01-03","close":54.2789},{"date":"2020-01-06","close":53.9724},{"date":"2020-01-07","close":53.5958},{"date":"2020-01-08","close":54.165},{"date":"2020-01-09","close":54.165},{"date":"2020-01-10","close":54.095},{"date":"2020-01-13","close":54.743},{"date":"2020-01-14","close":55.0933},{"date":"2020-01-15","close":54.8481},{"date":"2020-01-16","close":55.5662},{"date":"2020-01-17","close":54.9445},{"date":"2020-01-21","close":54.2176},{"date":"2020-01-22","close":53.9198},{"date":"2020-01-23","close":53.7096},{"date":"2020-01-24","close":52.9915},{"date":"2020-01-27","close":52.2034},{"date":"2020-01-28","close":52.1333},{"date":"2020-01-29","close":51.529},{"date":"2020-01-30","close":52.0019},{"date":"2020-01-31","close":50.6183},{"date":"2020-02-03","close":51.5378},{"date":"2020-02-04","close":51.9669},{"date":"2020-02-05","close":53.228},{"date":"2020-02-06","close":52.9653},{"date":"2020-02-07","close":52.2734},{"date":"2020-02-10","close":52.7376},{"date":"2020-02-11","close":53.1229},{"date":"2020-02-12","close":52.6938},{"date":"2020-02-13","close":53.0441},{"date":"2020-02-14","close":52.6675},{"date":"2020-02-18","close":51.9144},{"date":"2020-02-19","close":51.5466},{"date":"2020-02-20","close":52.0632},{"date":"2020-02-21","close":51.6692},{"date":"2020-02-24","close":50.0753},{"date":"2020-02-25","close":48.7967},{"date":"2020-02-26","close":48.5515},{"date":"2020-02-27","close":46.0994},{"date":"2020-02-28","close":44.9259},{"date":"2020-03-02","close":46.9751},{"date":"2020-03-03","close":44.6632},{"date":"2020-03-04","close":45.0135},{"date":"2020-03-05","close":42.465},{"date":"2020-03-06","close":41.1689},{"date":"2020-03-09","close":32.5778},{"date":"2020-03-10","close":33.1996},{"date":"2020-03-11","close":32.5078},{"date":"2020-03-12","close":29.8017},{"date":"2020-03-13","close":34.7935},{"date":"2020-03-16","close":30.2133},{"date":"2020-03-17","close":30.187},{"date":"2020-03-18","close":23.8379},{"date":"2020-03-19","close":29.9156},{"date":"2020-03-20","close":26.2374},{"date":"2020-03-23","close":27.9101},{"date":"2020-03-24","close":29.828},{"date":"2020-03-25","close":28.4618},{"date":"2020-03-26","close":30.5899},{"date":"2020-03-27","close":29.3025},{"date":"2020-03-30","close":29.8154},{"date":"2020-03-31","close":29.5059},{"date":"2020-04-01","close":25.9072},{"date":"2020-04-02","close":28.383},{"date":"2020-04-03","close":27.5695},{"date":"2020-04-06","close":28.9223},{"date":"2020-04-07","close":30.2133},{"date":"2020-04-08","close":30.3813},{"date":"2020-04-09","close":33.5467},{"date":"2020-04-13","close":32.0082},{"date":"2020-04-14","close":30.1602},{"date":"2020-04-15","close":28.8251},{"date":"2020-04-16","close":26.6853},{"date":"2020-04-17","close":29.4971},{"date":"2020-04-20","close":29.5943},{"date":"2020-04-21","close":29.6474},{"date":"2020-04-22","close":29.1611},{"date":"2020-04-23","close":30.3194},{"date":"2020-04-24","close":31.5838},{"date":"2020-04-27","close":32.8659},{"date":"2020-04-28","close":33.9623},{"date":"2020-04-29","close":36.7829},{"date":"2020-04-30","close":34.0507},{"date":"2020-05-01","close":33.193},{"date":"2020-05-04","close":32.6537},{"date":"2020-05-05","close":31.7076},{"date":"2020-05-06","close":30.5581},{"date":"2020-05-07","close":30.567},{"date":"2020-05-08","close":31.964},{"date":"2020-05-11","close":30.7438},{"date":"2020-05-12","close":29.3644},{"date":"2020-05-13","close":28.0558},{"date":"2020-05-14","close":28.268},{"date":"2020-05-15","close":28.5068},{"date":"2020-05-18","close":31.8314},{"date":"2020-05-19","close":29.9038},{"date":"2020-05-20","close":31.6103},{"date":"2020-05-21","close":31.5042},{"date":"2020-05-22","close":31.5396},{"date":"2020-05-26","close":33.0339},{"date":"2020-05-27","close":35.1737},{"date":"2020-05-28","close":35.1118},{"date":"2020-05-29","close":33.7059},{"date":"2020-06-01","close":33.0869},{"date":"2020-06-02","close":33.4937},{"date":"2020-06-03","close":35.3682},{"date":"2020-06-04","close":35.8191},{"date":"2020-06-05","close":38.401},{"date":"2020-06-08","close":38.8696},{"date":"2020-06-09","close":38.2419},{"date":"2020-06-10","close":36.164},{"date":"2020-06-11","close":32.9808},{"date":"2020-06-12","close":34.1038},{"date":"2020-06-15","close":34.9349},{"date":"2020-06-16","close":36.5972},{"date":"2020-06-17","close":35.1206},{"date":"2020-06-18","close":35.8987},{"date":"2020-06-19","close":35.1471},{"date":"2020-06-22","close":35.156},{"date":"2020-06-23","close":34.8553},{"date":"2020-06-24","close":32.8128},{"date":"2020-06-25","close":34.3867},{"date":"2020-06-26","close":32.8659},{"date":"2020-06-29","close":34.828},{"date":"2020-06-30","close":36.1837},{"date":"2020-07-01","close":34.1234},{"date":"2020-07-02","close":34.2126},{"date":"2020-07-06","close":34.2215},{"date":"2020-07-07","close":33.4456},{"date":"2020-07-08","close":33.0264},{"date":"2020-07-09","close":31.3854},{"date":"2020-07-10","close":32.9908},{"date":"2020-07-13","close":33.2762},{"date":"2020-07-14","close":33.3208},{"date":"2020-07-15","close":34.8815},{"date":"2020-07-16","close":35.0956},{"date":"2020-07-17","close":35.2918},{"date":"2020-07-20","close":33.8916},{"date":"2020-07-21","close":35.1224},{"date":"2020-07-22","close":34.7834},{"date":"2020-07-23","close":35.5861},{"date":"2020-07-24","close":35.2026},{"date":"2020-07-27","close":34.7567},{"date":"2020-07-28","close":34.8548},{"date":"2020-07-29","close":41.7044},{"date":"2020-07-30","close":41.1515},{"date":"2020-07-31","close":38.8504},{"date":"2020-08-03","close":38.2083},{"date":"2020-08-04","close":37.7891},{"date":"2020-08-05","close":38.4223},{"date":"2020-08-06","close":38.2439},{"date":"2020-08-07","close":39.992},{"date":"2020-08-10","close":40.4291},{"date":"2020-08-11","close":40.9107},{"date":"2020-08-12","close":40.6788},{"date":"2020-08-13","close":40.1347},{"date":"2020-08-14","close":40.652},{"date":"2020-08-17","close":40.0812},{"date":"2020-08-18","close":39.2964},{"date":"2020-08-19","close":40.0099},{"date":"2020-08-20","close":39.6531},{"date":"2020-08-21","close":39.448},{"date":"2020-08-24","close":41.1961},{"date":"2020-08-25","close":41.098},{"date":"2020-08-26","close":39.4658},{"date":"2020-08-27","close":40.0456},{"date":"2020-08-28","close":39.992},{"date":"2020-08-31","close":39.2429},{"date":"2020-09-01","close":39.1983},{"date":"2020-09-02","close":39.7245},{"date":"2020-09-03","close":39.6085},{"date":"2020-09-04","close":40.0366},{"date":"2020-09-08","close":39.3766},{"date":"2020-09-09","close":39.5283},{"date":"2020-09-10","close":38.7612},{"date":"2020-09-11","close":38.8415},{"date":"2020-09-14","close":39.9742},{"date":"2020-09-15","close":39.011},{"date":"2020-09-16","close":39.4391},{"date":"2020-09-17","close":38.9129},{"date":"2020-09-18","close":38.7612},{"date":"2020-09-21","close":36.7367},{"date":"2020-09-22","close":35.6129},{"date":"2020-09-23","close":34.9618},{"date":"2020-09-24","close":35.5148},{"date":"2020-09-25","close":35.9786},{"date":"2020-09-28","close":37.0577},{"date":"2020-09-29","close":36.6711},{"date":"2020-09-30","close":36.725},{"date":"2020-10-01","close":36.8149},{"date":"2020-10-02","close":38.0109},{"date":"2020-10-05","close":39.126},{"date":"2020-10-06","close":39.162},{"date":"2020-10-07","close":39.9443},{"date":"2020-10-08","close":40.4209},{"date":"2020-10-09","close":40.0702},{"date":"2020-10-12","close":40.5558},{"date":"2020-10-13","close":39.7105},{"date":"2020-10-14","close":39.1889},{"date":"2020-10-15","close":39.8454},{"date":"2020-10-16","close":39.4048},{"date":"2020-10-19","close":39.7285},{"date":"2020-10-20","close":40.2141},{"date":"2020-10-21","close":41.0234},{"date":"2020-10-22","close":42.3633},{"date":"2020-10-23","close":41.5719},{"date":"2020-10-26","close":41.1583},{"date":"2020-10-27","close":39.6745},{"date":"2020-10-28","close":38.7213},{"date":"2020-10-29","close":39.7734},{"date":"2020-10-30","close":39.9713},{"date":"2020-11-02","close":40.8525},{"date":"2020-11-03","close":41.7788},{"date":"2020-11-04","close":38.7933},{"date":"2020-11-05","close":40.7356},{"date":"2020-11-06","close":40.0252},{"date":"2020-11-09","close":46.8415},{"date":"2020-11-10","close":49.4043},{"date":"2020-11-11","close":47.372},{"date":"2020-11-12","close":45.4926},{"date":"2020-11-13","close":47.6148},{"date":"2020-11-16","close":50.5554},{"date":"2020-11-17","close":50.4295},{"date":"2020-11-18","close":49.0806},{"date":"2020-11-19","close":49.4043},{"date":"2020-11-20","close":48.7209},{"date":"2020-11-23","close":49.4133},{"date":"2020-11-24","close":51.7783},{"date":"2020-11-25","close":51.9312},{"date":"2020-11-27","close":51.4816},{"date":"2020-11-30","close":48.7659},{"date":"2020-12-01","close":49.0176},{"date":"2020-12-02","close":51.0499},{"date":"2020-12-03","close":50.7802},{"date":"2020-12-04","close":51.8503},{"date":"2020-12-07","close":52.8664},{"date":"2020-12-08","close":52.4528},{"date":"2020-12-09","close":52.6596},{"date":"2020-12-10","close":52.7315},{"date":"2020-12-11","close":52.4258},{"date":"2020-12-14","close":50.7982},{"date":"2020-12-15","close":52.6236},{"date":"2020-12-16","close":52.156},{"date":"2020-12-17","close":51.1758},{"date":"2020-12-18","close":50.5913},{"date":"2020-12-21","close":49.4583},{"date":"2020-12-22","close":50.2856},{"date":"2020-12-23","close":52.3988},{"date":"2020-12-24","close":52.2729},{"date":"2020-12-28","close":52.6866},{"date":"2020-12-29","close":51.9492},{"date":"2020-12-30","close":52.5281},{"date":"2020-12-31","close":53.098},{"date":"2021-01-04","close":52.5733},{"date":"2021-01-05","close":53.5141},{"date":"2021-01-06","close":57.8108},{"date":"2021-01-07","close":57.4489},{"date":"2021-01-08","close":56.5172},{"date":"2021-01-11","close":57.3947},{"date":"2021-01-12","close":58.3535},{"date":"2021-01-13","close":57.5846},{"date":"2021-01-14","close":58.6791},{"date":"2021-01-15","close":58.0459},{"date":"2021-01-19","close":58.2269},{"date":"2021-01-20","close":58.1364},{"date":"2021-01-21","close":56.87},{"date":"2021-01-22","close":58.3716},{"date":"2021-01-25","close":57.1323},{"date":"2021-01-26","close":56.4358},{"date":"2021-01-27","close":54.0387},{"date":"2021-01-28","close":53.9392},{"date":"2021-01-29","close":52.1301},{"date":"2021-02-01","close":53.6679},{"date":"2021-02-02","close":54.2468},{"date":"2021-02-03","close":54.3553},{"date":"2021-02-04","close":56.3363},{"date":"2021-02-05","close":56.3635},{"date":"2021-02-08","close":57.856},{"date":"2021-02-09","close":58.5163},{"date":"2021-02-10","close":58.055},{"date":"2021-02-11","close":57.6751},{"date":"2021-02-12","close":58.3535},{"date":"2021-02-16","close":58.7606},{"date":"2021-02-17","close":58.2811},{"date":"2021-02-18","close":57.6389},{"date":"2021-02-19","close":59.1676},{"date":"2021-02-22","close":59.7013},{"date":"2021-02-23","close":59.7013},{"date":"2021-02-24","close":59.7013},{"date":"2021-02-25","close":58.3806},{"date":"2021-02-26","close":57.7836},{"date":"2021-03-01","close":60.0541},{"date":"2021-03-02","close":58.9776},{"date":"2021-03-03","close":61.9627},{"date":"2021-03-04","close":60.8591},{"date":"2021-03-05","close":62.8401},{"date":"2021-03-08","close":64.785},{"date":"2021-03-09","close":64.1337},{"date":"2021-03-10","close":66.386},{"date":"2021-03-11","close":66.5127},{"date":"2021-03-12","close":69.8505},{"date":"2021-03-15","close":66.4041},{"date":"2021-03-16","close":65.3639},{"date":"2021-03-17","close":65.8524},{"date":"2021-03-18","close":67.7972},{"date":"2021-03-19","close":68.1318},{"date":"2021-03-22","close":64.8573},{"date":"2021-03-23","close":63.1748},{"date":"2021-03-24","close":63.5095},{"date":"2021-03-25","close":65.2101},{"date":"2021-03-26","close":65.9699},{"date":"2021-03-29","close":63.9256},{"date":"2021-03-30","close":65.3617},{"date":"2021-03-31","close":64.2528},{"date":"2021-04-01","close":64.4073},{"date":"2021-04-05","close":65.0709},{"date":"2021-04-06","close":64.4619},{"date":"2021-04-07","close":63.5893},{"date":"2021-04-08","close":64.371},{"date":"2021-04-09","close":64.8073},{"date":"2021-04-12","close":64.7619},{"date":"2021-04-13","close":63.1167},{"date":"2021-04-14","close":63.7438},{"date":"2021-04-15","close":63.0894},{"date":"2021-04-16","close":63.9074},{"date":"2021-04-19","close":62.8622},{"date":"2021-04-20","close":61.0716},{"date":"2021-04-21","close":62.6167},{"date":"2021-04-22","close":61.6987},{"date":"2021-04-23","close":64.062},{"date":"2021-04-26","close":63.7711},{"date":"2021-04-27","close":63.453},{"date":"2021-04-28","close":63.4166},{"date":"2021-04-29","close":63.9711},{"date":"2021-04-30","close":63.1803},{"date":"2021-05-03","close":65.4344},{"date":"2021-05-04","close":65.0345},{"date":"2021-05-05","close":65.2163},{"date":"2021-05-06","close":66.3343},{"date":"2021-05-07","close":66.8887},{"date":"2021-05-10","close":66.407},{"date":"2021-05-11","close":66.198},{"date":"2021-05-12","close":64.5891},{"date":"2021-05-13","close":66.6343},{"date":"2021-05-14","close":66.7161},{"date":"2021-05-17","close":65.798},{"date":"2021-05-18","close":64.7073},{"date":"2021-05-19","close":64.3892},{"date":"2021-05-20","close":64.8346},{"date":"2021-05-21","close":65.3345},{"date":"2021-05-24","close":62.644},{"date":"2021-05-25","close":60.5989},{"date":"2021-05-26","close":61.5805},{"date":"2021-05-27","close":62.5349},{"date":"2021-05-28","close":62.6895},{"date":"2021-06-01","close":63.8075},{"date":"2021-06-02","close":62.544},{"date":"2021-06-03","close":62.8258},{"date":"2021-06-04","close":61.9623},{"date":"2021-06-07","close":61.5624},{"date":"2021-06-08","close":61.8442},{"date":"2021-06-09","close":60.6898},{"date":"2021-06-10","close":59.2628},{"date":"2021-06-11","close":60.3353},{"date":"2021-06-14","close":59.3628},{"date":"2021-06-15","close":60.3717},{"date":"2021-06-16","close":60.9534},{"date":"2021-06-17","close":58.7356},{"date":"2021-06-18","close":57.5994},{"date":"2021-06-21","close":58.781},{"date":"2021-06-22","close":58.9174},{"date":"2021-06-23","close":58.681},{"date":"2021-06-24","close":59.5627},{"date":"2021-06-25","close":58.8719},{"date":"2021-06-28","close":57.3449},{"date":"2021-06-29","close":56.9794},{"date":"2021-06-30","close":57.0525},{"date":"2021-07-01","close":57.1347},{"date":"2021-07-02","close":55.9467},{"date":"2021-07-06","close":54.585},{"date":"2021-07-07","close":54.4388},{"date":"2021-07-08","close":53.2874},{"date":"2021-07-09","close":55.5812},{"date":"2021-07-12","close":55.0511},{"date":"2021-07-13","close":53.991},{"date":"2021-07-14","close":53.79},{"date":"2021-07-15","close":54.3017},{"date":"2021-07-16","close":52.3461},{"date":"2021-07-19","close":50.7103},{"date":"2021-07-20","close":51.0118},{"date":"2021-07-21","close":51.4413},{"date":"2021-07-22","close":50.1437},{"date":"2021-07-23","close":50.8839},{"date":"2021-07-26","close":50.9296},{"date":"2021-07-27","close":50.5366},{"date":"2021-07-28","close":51.0758},{"date":"2021-07-29","close":50.9479},{"date":"2021-07-30","close":50.7011},{"date":"2021-08-02","close":50.0523},{"date":"2021-08-03","close":50.4361},{"date":"2021-08-04","close":50.034},{"date":"2021-08-05","close":51.5327},{"date":"2021-08-06","close":53.0863},{"date":"2021-08-09","close":52.6933},{"date":"2021-08-10","close":53.1503},{"date":"2021-08-11","close":53.726},{"date":"2021-08-12","close":53.4062},{"date":"2021-08-13","close":53.0589},{"date":"2021-08-16","close":52.9675},{"date":"2021-08-17","close":52.2364},{"date":"2021-08-18","close":52.1542},{"date":"2021-08-19","close":51.2403},{"date":"2021-08-20","close":51.9897},{"date":"2021-08-23","close":52.2456},{"date":"2021-08-24","close":51.8069},{"date":"2021-08-25","close":51.9714},{"date":"2021-08-26","close":50.7925},{"date":"2021-08-27","close":52.3552},{"date":"2021-08-30","close":51.1032},{"date":"2021-08-31","close":51.6881},{"date":"2021-09-01","close":51.5236},{"date":"2021-09-02","close":51.1489},{"date":"2021-09-03","close":50.7834},{"date":"2021-09-07","close":50.6646},{"date":"2021-09-08","close":49.8969},{"date":"2021-09-09","close":50.0888},{"date":"2021-09-10","close":49.3212},{"date":"2021-09-13","close":50.3356},{"date":"2021-09-14","close":49.6867},{"date":"2021-09-15","close":50.3539},{"date":"2021-09-16","close":50.4818},{"date":"2021-09-17","close":51.7612},{"date":"2021-09-20","close":51.2494},{"date":"2021-09-21","close":50.8291},{"date":"2021-09-22","close":51.6607},{"date":"2021-09-23","close":53.7626},{"date":"2021-09-24","close":54.5485},{"date":"2021-09-27","close":56.3671},{"date":"2021-09-28","close":55.0146},{"date":"2021-09-29","close":56.1362},{"date":"2021-09-30","close":55.272},{"date":"2021-10-01","close":56.6786},{"date":"2021-10-04","close":56.8349},{"date":"2021-10-05","close":57.0004},{"date":"2021-10-06","close":56.8257},{"date":"2021-10-07","close":57.8554},{"date":"2021-10-08","close":57.9565},{"date":"2021-10-11","close":57.6991},{"date":"2021-10-12","close":57.9749},{"date":"2021-10-13","close":57.3865},{"date":"2021-10-14","close":58.453},{"date":"2021-10-15","close":58.5541},{"date":"2021-10-18","close":58.0209},{"date":"2021-10-19","close":58.0209},{"date":"2021-10-20","close":59.2436},{"date":"2021-10-21","close":59.2896},{"date":"2021-10-22","close":59.0138},{"date":"2021-10-25","close":59.4551},{"date":"2021-10-26","close":58.977},{"date":"2021-10-27","close":58.2415},{"date":"2021-10-28","close":59.4551},{"date":"2021-10-29","close":59.7677},{"date":"2021-11-01","close":61.9282},{"date":"2021-11-02","close":60.7698},{"date":"2021-11-03","close":61.7627},{"date":"2021-11-04","close":61.3122},{"date":"2021-11-05","close":62.6085},{"date":"2021-11-08","close":62.5074},{"date":"2021-11-09","close":62.2867},{"date":"2021-11-10","close":62.5625},{"date":"2021-11-11","close":62.4982},{"date":"2021-11-12","close":62.1764},{"date":"2021-11-15","close":62.0844},{"date":"2021-11-16","close":61.7719},{"date":"2021-11-17","close":61.588},{"date":"2021-11-18","close":61.4041},{"date":"2021-11-19","close":60.972},{"date":"2021-11-22","close":61.3765},{"date":"2021-11-23","close":62.443},{"date":"2021-11-24","close":62.3694},{"date":"2021-11-26","close":59.7125},{"date":"2021-11-29","close":59.0965},{"date":"2021-11-30","close":58.4989},{"date":"2021-12-01","close":59.0597},{"date":"2021-12-02","close":60.6686},{"date":"2021-12-03","close":60.3469},{"date":"2021-12-06","close":62.1764},{"date":"2021-12-07","close":61.2846},{"date":"2021-12-08","close":61.4777},{"date":"2021-12-09","close":61.542},{"date":"2021-12-10","close":61.7902},{"date":"2021-12-13","close":61.2294},{"date":"2021-12-14","close":61.5696},{"date":"2021-12-15","close":62.2959},{"date":"2021-12-16","close":62.1488},{"date":"2021-12-17","close":61.588},{"date":"2021-12-20","close":61.5696},{"date":"2021-12-21","close":62.6637},{"date":"2021-12-22","close":63.1049},{"date":"2021-12-23","close":63.5278},{"date":"2021-12-27","close":64.2174},{"date":"2021-12-28","close":64.7046},{"date":"2021-12-29","close":65.2562},{"date":"2021-12-30","close":65.016},{"date":"2021-12-31","close":65.2008},{"date":"2022-01-03","close":66.3928},{"date":"2022-01-04","close":66.8363},{"date":"2022-01-05","close":66.4298},{"date":"2022-01-06","close":68.0284},{"date":"2022-01-07","close":68.6198},{"date":"2022-01-10","close":68.3426},{"date":"2022-01-11","close":68.6752},{"date":"2022-01-12","close":68.3148},{"date":"2022-01-13","close":70.1352},{"date":"2022-01-14","close":71.6414},{"date":"2022-01-18","close":72.0295},{"date":"2022-01-19","close":70.5418},{"date":"2022-01-20","close":69.5716},{"date":"2022-01-21","close":69.2112},{"date":"2022-01-24","close":70.2553},{"date":"2022-01-25","close":69.9596},{"date":"2022-01-26","close":70.2276},{"date":"2022-01-27","close":68.8877},{"date":"2022-01-28","close":69.4237},{"date":"2022-01-31","close":69.2574},{"date":"2022-02-01","close":69.3867},{"date":"2022-02-02","close":69.5253},{"date":"2022-02-03","close":69.7656},{"date":"2022-02-04","close":70.2738},{"date":"2022-02-07","close":70.8837},{"date":"2022-02-08","close":72.7688},{"date":"2022-02-09","close":71.8724},{"date":"2022-02-10","close":70.782},{"date":"2022-02-11","close":70.7728},{"date":"2022-02-14","close":71.2626},{"date":"2022-02-15","close":72.3806},{"date":"2022-02-16","close":72.7688},{"date":"2022-02-17","close":72.0295},{"date":"2022-02-18","close":72.048},{"date":"2022-02-22","close":71.3365},{"date":"2022-02-23","close":71.1055},{"date":"2022-02-24","close":70.1999},{"date":"2022-02-25","close":71.4751},{"date":"2022-02-28","close":72.1958},{"date":"2022-03-01","close":70.357},{"date":"2022-03-02","close":72.1404},{"date":"2022-03-03","close":72.2605},{"date":"2022-03-04","close":71.4936},{"date":"2022-03-07","close":70.6157},{"date":"2022-03-08","close":70.6896},{"date":"2022-03-09","close":71.6322},{"date":"2022-03-10","close":71.6876},{"date":"2022-03-11","close":72.3806},{"date":"2022-03-14","close":74.894},{"date":"2022-03-15","close":74.6723},{"date":"2022-03-16","close":75.9013},{"date":"2022-03-17","close":75.698},{"date":"2022-03-18","close":76.123},{"date":"2022-03-21","close":75.5686},{"date":"2022-03-22","close":76.6128},{"date":"2022-03-23","close":74.8848},{"date":"2022-03-24","close":75.6518},{"date":"2022-03-25","close":77.3428},{"date":"2022-03-28","close":76.8993},{"date":"2022-03-29","close":78.2576},{"date":"2022-03-30","close":77.1162},{"date":"2022-03-31","close":77.2182},{"date":"2022-04-01","close":77.4131},{"date":"2022-04-04","close":77.5245},{"date":"2022-04-05","close":77.0698},{"date":"2022-04-06","close":77.1347},{"date":"2022-04-07","close":76.1047},{"date":"2022-04-08","close":75.9747},{"date":"2022-04-11","close":76.0861},{"date":"2022-04-12","close":76.4109},{"date":"2022-04-13","close":77.2646},{"date":"2022-04-14","close":77.1718},{"date":"2022-04-18","close":77.1904},{"date":"2022-04-19","close":78.7773},{"date":"2022-04-20","close":79.5846},{"date":"2022-04-21","close":79.0464},{"date":"2022-04-22","close":78.3318},{"date":"2022-04-25","close":78.9721},{"date":"2022-04-26","close":78.536},{"date":"2022-04-27","close":78.1834},{"date":"2022-04-28","close":77.3389},{"date":"2022-04-29","close":75.8634},{"date":"2022-05-02","close":76.9027},{"date":"2022-05-03","close":77.2461},{"date":"2022-05-04","close":79.2134},{"date":"2022-05-05","close":78.5731},{"date":"2022-05-06","close":77.6637},{"date":"2022-05-09","close":77.8586},{"date":"2022-05-10","close":78.0163},{"date":"2022-05-11","close":77.7379},{"date":"2022-05-12","close":77.0233},{"date":"2022-05-13","close":76.1232},{"date":"2022-05-16","close":75.4087},{"date":"2022-05-17","close":77.0976},{"date":"2022-05-18","close":75.6871},{"date":"2022-05-19","close":75.0746},{"date":"2022-05-20","close":75.8541},{"date":"2022-05-23","close":77.1997},{"date":"2022-05-24","close":78.9165},{"date":"2022-05-25","close":79.6218},{"date":"2022-05-26","close":82.0067},{"date":"2022-05-27","close":83.5657},{"date":"2022-05-31","close":84.1967},{"date":"2022-06-01","close":83.7235},{"date":"2022-06-02","close":86.0899},{"date":"2022-06-03","close":86.6466},{"date":"2022-06-06","close":89.1522},{"date":"2022-06-07","close":89.0316},{"date":"2022-06-08","close":87.6489},{"date":"2022-06-09","close":86.1455},{"date":"2022-06-10","close":84.039},{"date":"2022-06-13","close":83.6307},{"date":"2022-06-14","close":84.735},{"date":"2022-06-15","close":85.8579},{"date":"2022-06-16","close":84.967},{"date":"2022-06-17","close":88.0294},{"date":"2022-06-21","close":88.8924},{"date":"2022-06-22","close":88.1871},{"date":"2022-06-23","close":87.5468},{"date":"2022-06-24","close":88.1407},{"date":"2022-06-27","close":91.1567},{"date":"2022-06-28","close":89.5049},{"date":"2022-06-29","close":89.1789},{"date":"2022-06-30","close":89.1509},{"date":"2022-07-01","close":91.7218},{"date":"2022-07-05","close":91.8428},{"date":"2022-07-06","close":91.7683},{"date":"2022-07-07","close":91.8708},{"date":"2022-07-08","close":93.0072},{"date":"2022-07-11","close":87.6233},{"date":"2022-07-12","close":87.1762},{"date":"2022-07-13","close":85.0618},{"date":"2022-07-14","close":82.2021},{"date":"2022-07-15","close":84.3538},{"date":"2022-07-18","close":83.7484},{"date":"2022-07-19","close":85.63},{"date":"2022-07-20","close":84.8009},{"date":"2022-07-21","close":84.6612},{"date":"2022-07-22","close":93.1376},{"date":"2022-07-25","close":95.3079},{"date":"2022-07-26","close":99.4716},{"date":"2022-07-27","close":98.6705},{"date":"2022-07-28","close":98.8754},{"date":"2022-07-29","close":100.0305},{"date":"2022-08-01","close":101.8096},{"date":"2022-08-02","close":102.5175},{"date":"2022-08-03","close":103.0391},{"date":"2022-08-04","close":100.1795},{"date":"2022-08-05","close":101.5301},{"date":"2022-08-08","close":103.2347},{"date":"2022-08-09","close":105.6658},{"date":"2022-08-10","close":104.278},{"date":"2022-08-11","close":105.4609},{"date":"2022-08-12","close":108.0504},{"date":"2022-08-15","close":109.0098},{"date":"2022-08-16","close":108.9819},{"date":"2022-08-17","close":108.8235},{"date":"2022-08-18","close":108.1715},{"date":"2022-08-19","close":108.0411},{"date":"2022-08-22","close":106.1316},{"date":"2022-08-23","close":104.1382},{"date":"2022-08-24","close":103.0484},{"date":"2022-08-25","close":102.7038},{"date":"2022-08-26","close":102.4616},{"date":"2022-08-29","close":101.0271},{"date":"2022-08-30","close":100.9433},{"date":"2022-08-31","close":100.4682},{"date":"2022-09-01","close":99.3225},{"date":"2022-09-02","close":98.447},{"date":"2022-09-06","close":91.8708},{"date":"2022-09-07","close":91.9453},{"date":"2022-09-08","close":91.7404},{"date":"2022-09-09","close":92.1037},{"date":"2022-09-12","close":92.8209},{"date":"2022-09-13","close":90.4084},{"date":"2022-09-14","close":91.284},{"date":"2022-09-15","close":92.2434},{"date":"2022-09-16","close":90.5854},{"date":"2022-09-19","close":92.2341},{"date":"2022-09-20","close":93.2587},{"date":"2022-09-21","close":92.0012},{"date":"2022-09-22","close":88.7318},{"date":"2022-09-23","close":87.1017},{"date":"2022-09-26","close":86.0212},{"date":"2022-09-27","close":84.4283},{"date":"2022-09-28","close":85.6393},{"date":"2022-09-29","close":84.4044},{"date":"2022-09-30","close":83.7027},{"date":"2022-10-03","close":84.7318},{"date":"2022-10-04","close":86.9116},{"date":"2022-10-05","close":85.4709},{"date":"2022-10-06","close":85.3118},{"date":"2022-10-07","close":84.1611},{"date":"2022-10-10","close":84.6663},{"date":"2022-10-11","close":84.0489},{"date":"2022-10-12","close":83.9647},{"date":"2022-10-13","close":86.0696},{"date":"2022-10-14","close":85.265},{"date":"2022-10-17","close":86.3222},{"date":"2022-10-18","close":88.4085},{"date":"2022-10-19","close":88.1559},{"date":"2022-10-20","close":85.3399},{"date":"2022-10-21","close":94.2182},{"date":"2022-10-24","close":88.2868},{"date":"2022-10-25","close":88.4833},{"date":"2022-10-26","close":88.8482},{"date":"2022-10-27","close":88.5675},{"date":"2022-10-28","close":89.5405},{"date":"2022-10-31","close":89.6434},{"date":"2022-11-01","close":90.1579},{"date":"2022-11-02","close":89.2317},{"date":"2022-11-03","close":88.0997},{"date":"2022-11-04","close":89.7743},{"date":"2022-11-07","close":90.9905},{"date":"2022-11-08","close":91.4677},{"date":"2022-11-09","close":92.8897},{"date":"2022-11-10","close":95.3595},{"date":"2022-11-11","close":90.8315},{"date":"2022-11-14","close":92.871},{"date":"2022-11-15","close":94.0872},{"date":"2022-11-16","close":94.1995},{"date":"2022-11-17","close":92.16},{"date":"2022-11-18","close":93.2639},{"date":"2022-11-21","close":93.0955},{"date":"2022-11-22","close":94.4146},{"date":"2022-11-23","close":94.7982},{"date":"2022-11-25","close":97.0061},{"date":"2022-11-28","close":94.134},{"date":"2022-11-29","close":93.7598},{"date":"2022-11-30","close":95.3689},{"date":"2022-12-01","close":94.8075},{"date":"2022-12-02","close":95.4811},{"date":"2022-12-05","close":89.924},{"date":"2022-12-06","close":89.9895},{"date":"2022-12-07","close":87.4916},{"date":"2022-12-08","close":87.7723},{"date":"2022-12-09","close":86.5842},{"date":"2022-12-12","close":86.9771},{"date":"2022-12-13","close":85.6112},{"date":"2022-12-14","close":83.8898},{"date":"2022-12-15","close":80.9896},{"date":"2022-12-16","close":81.2235},{"date":"2022-12-19","close":82.8607},{"date":"2022-12-20","close":82.0842},{"date":"2022-12-21","close":83.3285},{"date":"2022-12-22","close":82.2713},{"date":"2022-12-23","close":82.842},{"date":"2022-12-27","close":82.8513},{"date":"2022-12-28","close":82.2152},{"date":"2022-12-29","close":83.0892},{"date":"2022-12-30","close":82.8731},{"date":"2023-01-03","close":81.9238},{"date":"2023-01-04","close":80.8149},{"date":"2023-01-05","close":78.3337},{"date":"2023-01-06","close":80.016},{"date":"2023-01-09","close":78.4559},{"date":"2023-01-10","close":80.9088},{"date":"2023-01-11","close":81.5103},{"date":"2023-01-12","close":84.123},{"date":"2023-01-13","close":84.3956},{"date":"2023-01-17","close":85.1662},{"date":"2023-01-18","close":80.2228},{"date":"2023-01-19","close":79.8751},{"date":"2023-01-20","close":77.798},{"date":"2023-01-23","close":77.4973},{"date":"2023-01-24","close":78.08},{"date":"2023-01-25","close":77.7699},{"date":"2023-01-26","close":77.6383},{"date":"2023-01-27","close":78.6251},{"date":"2023-01-30","close":78.221},{"date":"2023-01-31","close":80.9464},{"date":"2023-02-01","close":81.2378},{"date":"2023-02-02","close":80.0724},{"date":"2023-02-03","close":80.7115},{"date":"2023-02-06","close":79.3111},{"date":"2023-02-07","close":81.6889},{"date":"2023-02-08","close":82.3844},{"date":"2023-02-09","close":82.2058},{"date":"2023-02-10","close":83.202},{"date":"2023-02-13","close":83.2678},{"date":"2023-02-14","close":83.0704},{"date":"2023-02-15","close":83.2114},{"date":"2023-02-16","close":83.6155},{"date":"2023-02-17","close":84.2922},{"date":"2023-02-21","close":83.5309},{"date":"2023-02-22","close":83.4839},{"date":"2023-02-23","close":84.4895},{"date":"2023-02-24","close":86.0403},{"date":"2023-02-27","close":85.1004},{"date":"2023-02-28","close":84.8185},{"date":"2023-03-01","close":85.2508},{"date":"2023-03-02","close":83.3336},{"date":"2023-03-03","close":84.6023},{"date":"2023-03-06","close":83.4839},{"date":"2023-03-07","close":82.9858},{"date":"2023-03-08","close":82.5911},{"date":"2023-03-09","close":80.0724},{"date":"2023-03-10","close":81.8111},{"date":"2023-03-13","close":76.7831},{"date":"2023-03-14","close":78.2116},{"date":"2023-03-15","close":77.6477},{"date":"2023-03-16","close":81.6607},{"date":"2023-03-17","close":78.6063},{"date":"2023-03-20","close":78.8882},{"date":"2023-03-21","close":81.4351},{"date":"2023-03-22","close":78.6721},{"date":"2023-03-23","close":76.5011},{"date":"2023-03-24","close":78.8037},{"date":"2023-03-27","close":79.048},{"date":"2023-03-28","close":79.5085},{"date":"2023-03-29","close":78.7942},{"date":"2023-03-30","close":76.9528},{"date":"2023-03-31","close":78.4732},{"date":"2023-04-03","close":77.68},{"date":"2023-04-04","close":77.3211},{"date":"2023-04-05","close":77.2739},{"date":"2023-04-06","close":77.8877},{"date":"2023-04-10","close":78.7848},{"date":"2023-04-11","close":78.7848},{"date":"2023-04-12","close":77.4061},{"date":"2023-04-13","close":77.9349},{"date":"2023-04-14","close":77.0095},{"date":"2023-04-17","close":78.1144},{"date":"2023-04-18","close":76.0463},{"date":"2023-04-19","close":77.3872},{"date":"2023-04-20","close":77.6044},{"date":"2023-04-21","close":77.425},{"date":"2023-04-24","close":77.8688},{"date":"2023-04-25","close":73.8082},{"date":"2023-04-26","close":70.8808},{"date":"2023-04-27","close":75.4797},{"date":"2023-04-28","close":75.4419},{"date":"2023-05-01","close":75.0359},{"date":"2023-05-02","close":70.0215},{"date":"2023-05-03","close":69.6721},{"date":"2023-05-04","close":67.6135},{"date":"2023-05-05","close":71.098},{"date":"2023-05-08","close":68.1801},{"date":"2023-05-09","close":69.5399},{"date":"2023-05-10","close":70.9092},{"date":"2023-05-11","close":69.7665},{"date":"2023-05-12","close":70.3898},{"date":"2023-05-15","close":72.4201},{"date":"2023-05-16","close":72.4862},{"date":"2023-05-17","close":76.6034},{"date":"2023-05-18","close":77.8499},{"date":"2023-05-19","close":76.8584},{"date":"2023-05-22","close":81.3911},{"date":"2023-05-23","close":82.0522},{"date":"2023-05-24","close":80.4468},{"date":"2023-05-25","close":80.8151},{"date":"2023-05-26","close":81.2684},{"date":"2023-05-30","close":83.1948},{"date":"2023-05-31","close":79.8613},{"date":"2023-06-01","close":81.835},{"date":"2023-06-02","close":86.4338},{"date":"2023-06-05","close":83.2703},{"date":"2023-06-06","close":87.1232},{"date":"2023-06-07","close":89.8617},{"date":"2023-06-08","close":87.5576},{"date":"2023-06-09","close":87.6898},{"date":"2023-06-12","close":87.0099},{"date":"2023-06-13","close":88.568},{"date":"2023-06-14","close":87.3404},{"date":"2023-06-15","close":88.653},{"date":"2023-06-16","close":88.4452},{"date":"2023-06-20","close":88.3319},{"date":"2023-06-21","close":87.4254},{"date":"2023-06-22","close":86.2827},{"date":"2023-06-23","close":83.582},{"date":"2023-06-26","close":84.7435},{"date":"2023-06-27","close":85.0362},{"date":"2023-06-28","close":84.3941},{"date":"2023-06-29","close":87.0786},{"date":"2023-06-30","close":87.2682},{"date":"2023-07-03","close":87.0596},{"date":"2023-07-05","close":87.2113},{"date":"2023-07-06","close":87.8943},{"date":"2023-07-07","close":89.3646},{"date":"2023-07-10","close":89.6302},{"date":"2023-07-11","close":89.3172},{"date":"2023-07-12","close":89.6017},{"date":"2023-07-13","close":89.4405},{"date":"2023-07-14","close":89.9906},{"date":"2023-07-17","close":94.2876},{"date":"2023-07-18","close":95.2552},{"date":"2023-07-19","close":96.7824},{"date":"2023-07-20","close":98.025},{"date":"2023-07-21","close":93.2442},{"date":"2023-07-24","close":94.8283},{"date":"2023-07-25","close":93.4339},{"date":"2023-07-26","close":96.9152},{"date":"2023-07-27","close":94.6576},{"date":"2023-07-28","close":95.037},{"date":"2023-07-31","close":94.7619},{"date":"2023-08-01","close":94.5817},{"date":"2023-08-02","close":95.0655},{"date":"2023-08-03","close":95.0275},{"date":"2023-08-04","close":95.3121},{"date":"2023-08-07","close":95.6251},{"date":"2023-08-08","close":94.9042},{"date":"2023-08-09","close":95.1414},{"date":"2023-08-10","close":94.2307},{"date":"2023-08-11","close":93.8798},{"date":"2023-08-14","close":92.5043},{"date":"2023-08-15","close":91.3281},{"date":"2023-08-16","close":91.3281},{"date":"2023-08-17","close":92.1249},{"date":"2023-08-18","close":92.2008},{"date":"2023-08-21","close":91.7075},{"date":"2023-08-22","close":89.412},{"date":"2023-08-23","close":90.4365},{"date":"2023-08-24","close":90.9677},{"date":"2023-08-25","close":90.6831},{"date":"2023-08-28","close":91.0341},{"date":"2023-08-29","close":92.0111},{"date":"2023-08-30","close":91.442},{"date":"2023-08-31","close":90.6641},{"date":"2023-09-01","close":92.9217},{"date":"2023-09-05","close":85.9592},{"date":"2023-09-06","close":85.4185},{"date":"2023-09-07","close":83.6447},{"date":"2023-09-08","close":84.3941},{"date":"2023-09-11","close":83.2273},{"date":"2023-09-12","close":83.8249},{"date":"2023-09-13","close":84.0716},{"date":"2023-09-14","close":86.7181},{"date":"2023-09-15","close":84.764},{"date":"2023-09-18","close":82.9807},{"date":"2023-09-19","close":82.3926},{"date":"2023-09-20","close":81.2069},{"date":"2023-09-21","close":80.4196},{"date":"2023-09-22","close":79.7651},{"date":"2023-09-25","close":81.1215},{"date":"2023-09-26","close":81.7381},{"date":"2023-09-27","close":82.0891},{"date":"2023-09-28","close":83.2807},{"date":"2023-09-29","close":82.6801},{"date":"2023-10-02","close":80.8116},{"date":"2023-10-03","close":80.3922},{"date":"2023-10-04","close":81.2788},{"date":"2023-10-05","close":82.8612},{"date":"2023-10-06","close":82.785},{"date":"2023-10-09","close":82.3274},{"date":"2023-10-10","close":82.1177},{"date":"2023-10-11","close":82.3465},{"date":"2023-10-12","close":80.7449},{"date":"2023-10-13","close":78.8478},{"date":"2023-10-16","close":79.9155},{"date":"2023-10-17","close":81.8889},{"date":"2023-10-18","close":79.458},{"date":"2023-10-19","close":78.5904},{"date":"2023-10-20","close":79.7058},{"date":"2023-10-23","close":78.3616},{"date":"2023-10-24","close":77.3607},{"date":"2023-10-25","close":77.7801},{"date":"2023-10-26","close":77.9708},{"date":"2023-10-27","close":76.9222},{"date":"2023-10-30","close":77.2654},{"date":"2023-10-31","close":77.3226},{"date":"2023-11-01","close":77.5799},{"date":"2023-11-02","close":80.7449},{"date":"2023-11-03","close":81.6696},{"date":"2023-11-06","close":80.8212},{"date":"2023-11-07","close":79.7344},{"date":"2023-11-08","close":78.1519},{"date":"2023-11-09","close":77.5799},{"date":"2023-11-10","close":78.171},{"date":"2023-11-13","close":78.8955},{"date":"2023-11-14","close":84.3293},{"date":"2023-11-15","close":83.5381},{"date":"2023-11-16","close":82.1367},{"date":"2023-11-17","close":82.4418},{"date":"2023-11-20","close":82.9852},{"date":"2023-11-21","close":82.07},{"date":"2023-11-22","close":81.9938},{"date":"2023-11-24","close":81.8984},{"date":"2023-11-27","close":81.9461},{"date":"2023-11-28","close":80.5447},{"date":"2023-11-29","close":81.5457},{"date":"2023-11-30","close":82.5848},{"date":"2023-12-01","close":85.8165},{"date":"2023-12-04","close":86.5029},{"date":"2023-12-05","close":86.0072},{"date":"2023-12-06","close":86.0834},{"date":"2023-12-07","close":87.0748},{"date":"2023-12-08","close":87.8947},{"date":"2023-12-11","close":87.3608},{"date":"2023-12-12","close":85.9881},{"date":"2023-12-13","close":90.7451},{"date":"2023-12-14","close":91.6031},{"date":"2023-12-15","close":90.0682},{"date":"2023-12-18","close":89.7536},{"date":"2023-12-19","close":92.4515},{"date":"2023-12-20","close":91.4982},{"date":"2023-12-21","close":92.3943},{"date":"2023-12-22","close":93.5001},{"date":"2023-12-26","close":95.0159},{"date":"2023-12-27","close":95.3877},{"date":"2023-12-28","close":95.3206},{"date":"2023-12-29","close":93.1856},{"date":"2024-01-02","close":92.8601},{"date":"2024-01-03","close":89.4325},{"date":"2024-01-04","close":89.5666},{"date":"2024-01-05","close":88.7336},{"date":"2024-01-08","close":89.7006},{"date":"2024-01-09","close":88.8485},{"date":"2024-01-10","close":89.1261},{"date":"2024-01-11","close":88.3028},{"date":"2024-01-12","close":87.9389},{"date":"2024-01-16","close":84.5593},{"date":"2024-01-17","close":85.0954},{"date":"2024-01-18","close":86.1294},{"date":"2024-01-19","close":86.1964},{"date":"2024-01-22","close":90.4761},{"date":"2024-01-23","close":89.3272},{"date":"2024-01-24","close":89.0687},{"date":"2024-01-25","close":88.4847},{"date":"2024-01-26","close":88.9059},{"date":"2024-01-29","close":89.5378},{"date":"2024-01-30","close":89.2985},{"date":"2024-01-31","close":84.7412},{"date":"2024-02-01","close":84.5688},{"date":"2024-02-02","close":83.7359},{"date":"2024-02-05","close":82.654},{"date":"2024-02-06","close":82.6923},{"date":"2024-02-07","close":83.1327},{"date":"2024-02-08","close":83.1997},{"date":"2024-02-09","close":84.9422},{"date":"2024-02-12","close":86.6369},{"date":"2024-02-13","close":81.5913},{"date":"2024-02-14","close":83.5348},{"date":"2024-02-15","close":86.6656},{"date":"2024-02-16","close":86.206},{"date":"2024-02-20","close":84.9135},{"date":"2024-02-21","close":83.6976},{"date":"2024-02-22","close":83.9848},{"date":"2024-02-23","close":83.8699},{"date":"2024-02-26","close":83.4295},{"date":"2024-02-27","close":83.5444},{"date":"2024-02-28","close":83.037},{"date":"2024-02-29","close":84.004},{"date":"2024-03-01","close":83.4391},{"date":"2024-03-04","close":82.4529},{"date":"2024-03-05","close":84.5688},{"date":"2024-03-06","close":85.3539},{"date":"2024-03-07","close":85.0093},{"date":"2024-03-08","close":85.3922},{"date":"2024-03-11","close":85.3252},{"date":"2024-03-12","close":84.5688},{"date":"2024-03-13","close":83.5827},{"date":"2024-03-14","close":81.9647},{"date":"2024-03-15","close":81.8019},{"date":"2024-03-18","close":80.3371},{"date":"2024-03-19","close":80.7104},{"date":"2024-03-20","close":83.554},{"date":"2024-03-21","close":84.4061},{"date":"2024-03-22","close":82.1466},{"date":"2024-03-25","close":82.2136},{"date":"2024-03-26","close":81.6008},{"date":"2024-03-27","close":84.2952},{"date":"2024-03-28","close":84.709},{"date":"2024-04-01","close":82.5439},{"date":"2024-04-02","close":81.8222},{"date":"2024-04-03","close":81.5142},{"date":"2024-04-04","close":81.4565},{"date":"2024-04-05","close":81.6201},{"date":"2024-04-08","close":82.2937},{"date":"2024-04-09","close":82.6016},{"date":"2024-04-10","close":79.3395},{"date":"2024-04-11","close":80.0997},{"date":"2024-04-12","close":79.6571},{"date":"2024-04-15","close":79.6571},{"date":"2024-04-16","close":78.7429},{"date":"2024-04-17","close":78.204},{"date":"2024-04-18","close":78.9161},{"date":"2024-04-19","close":85.9118},{"date":"2024-04-22","close":87.8364},{"date":"2024-04-23","close":88.8756},{"date":"2024-04-24","close":88.1154},{"date":"2024-04-25","close":85.9503},{"date":"2024-04-26","close":85.7194},{"date":"2024-04-29","close":85.3441},{"date":"2024-04-30","close":85.806},{"date":"2024-05-01","close":87.1243},{"date":"2024-05-02","close":88.4041},{"date":"2024-05-03","close":88.1636},{"date":"2024-05-06","close":88.3849},{"date":"2024-05-07","close":87.9807},{"date":"2024-05-08","close":88.4426},{"date":"2024-05-09","close":87.7786},{"date":"2024-05-10","close":87.8075},{"date":"2024-05-13","close":87.2301},{"date":"2024-05-14","close":87.2686},{"date":"2024-05-15","close":87.4611},{"date":"2024-05-16","close":87.846},{"date":"2024-05-17","close":88.5966},{"date":"2024-05-20","close":87.0184},{"date":"2024-05-21","close":87.3552},{"date":"2024-05-22","close":85.8926},{"date":"2024-05-23","close":83.3233},{"date":"2024-05-24","close":83.381},{"date":"2024-05-28","close":84.478},{"date":"2024-05-29","close":82.6305},{"date":"2024-05-30","close":83.891},{"date":"2024-05-31","close":82.8999},{"date":"2024-06-03","close":81.1582},{"date":"2024-06-04","close":80.5616},{"date":"2024-06-05","close":81.6874},{"date":"2024-06-06","close":81.8414},{"date":"2024-06-07","close":80.9561},{"date":"2024-06-10","close":79.6763},{"date":"2024-06-11","close":79.0027},{"date":"2024-06-12","close":80.8791},{"date":"2024-06-13","close":80.321},{"date":"2024-06-14","close":79.7725},{"date":"2024-06-17","close":80.7829},{"date":"2024-06-18","close":80.7348},{"date":"2024-06-20","close":80.8022},{"date":"2024-06-21","close":80.6193},{"date":"2024-06-24","close":81.9954},{"date":"2024-06-25","close":81.5527},{"date":"2024-06-26","close":82.1205},{"date":"2024-06-27","close":83.2367},{"date":"2024-06-28","close":84.813},{"date":"2024-07-01","close":84.1651},{"date":"2024-07-02","close":84.9291},{"date":"2024-07-03","close":83.7493},{"date":"2024-07-05","close":82.6855},{"date":"2024-07-08","close":82.5984},{"date":"2024-07-09","close":83.7976},{"date":"2024-07-10","close":85.1612},{"date":"2024-07-11","close":88.2462},{"date":"2024-07-12","close":88.3526},{"date":"2024-07-15","close":91.1668},{"date":"2024-07-16","close":95.7507},{"date":"2024-07-17","close":96.5728},{"date":"2024-07-18","close":96.5824},{"date":"2024-07-19","close":101.4275},{"date":"2024-07-22","close":101.5339},{"date":"2024-07-23","close":103.9806},{"date":"2024-07-24","close":102.1818},{"date":"2024-07-25","close":104.9283},{"date":"2024-07-26","close":106.5821},{"date":"2024-07-29","close":104.1547},{"date":"2024-07-30","close":104.7543},{"date":"2024-07-31","close":103.8936},{"date":"2024-08-01","close":101.0407},{"date":"2024-08-02","close":98.0137},{"date":"2024-08-05","close":93.5748},{"date":"2024-08-06","close":93.9133},{"date":"2024-08-07","close":93.9713},{"date":"2024-08-08","close":96.0022},{"date":"2024-08-09","close":96.6888},{"date":"2024-08-12","close":94.2518},{"date":"2024-08-13","close":96.2053},{"date":"2024-08-14","close":96.0699},{"date":"2024-08-15","close":98.4102},{"date":"2024-08-16","close":99.0485},{"date":"2024-08-19","close":99.3773},{"date":"2024-08-20","close":97.8977},{"date":"2024-08-21","close":98.6907},{"date":"2024-08-22","close":98.4586},{"date":"2024-08-23","close":103.5357},{"date":"2024-08-26","close":103.1489},{"date":"2024-08-27","close":102.4816},{"date":"2024-08-28","close":103.0812},{"date":"2024-08-29","close":103.6615},{"date":"2024-08-30","close":102.8975},{"date":"2024-09-03","close":100.8956},{"date":"2024-09-04","close":99.8608},{"date":"2024-09-05","close":99.0388},{"date":"2024-09-06","close":97.8783},{"date":"2024-09-09","close":101.824},{"date":"2024-09-10","close":101.4468},{"date":"2024-09-11","close":101.2244},{"date":"2024-09-12","close":100.267},{"date":"2024-09-13","close":101.2728},{"date":"2024-09-16","close":102.1141},{"date":"2024-09-17","close":103.2456},{"date":"2024-09-18","close":104.0096},{"date":"2024-09-19","close":106.7078},{"date":"2024-09-20","close":104.3964},{"date":"2024-09-23","close":103.5647},{"date":"2024-09-24","close":103.4487},{"date":"2024-09-25","close":101.3501},{"date":"2024-09-26","close":100.7312},{"date":"2024-09-27","close":101.0987},{"date":"2024-09-30","close":102.2352},{"date":"2024-10-01","close":99.2143},{"date":"2024-10-02","close":97.5533},{"date":"2024-10-03","close":97.9612},{"date":"2024-10-04","close":100.1079},{"date":"2024-10-07","close":99.5737},{"date":"2024-10-08","close":99.7971},{"date":"2024-10-09","close":101.4192},{"date":"2024-10-10","close":100.1662},{"date":"2024-10-11","close":103.5368},{"date":"2024-10-14","close":104.071},{"date":"2024-10-15","close":106.2372},{"date":"2024-10-16","close":108.8015},{"date":"2024-10-17","close":112.3082},{"date":"2024-10-18","close":110.7151},{"date":"2024-10-21","close":106.0623},{"date":"2024-10-22","close":106.8491},{"date":"2024-10-23","close":106.9463},{"date":"2024-10-24","close":106.004},{"date":"2024-10-25","close":104.1876},{"date":"2024-10-28","close":108.0147},{"date":"2024-10-29","close":107.5388},{"date":"2024-10-30","close":107.7234},{"date":"2024-10-31","close":105.5961},{"date":"2024-11-01","close":105.3047},{"date":"2024-11-04","close":104.1779},{"date":"2024-11-05","close":106.344},{"date":"2024-11-06","close":123.061},{"date":"2024-11-07","close":117.2523},{"date":"2024-11-08","close":119.195},{"date":"2024-11-11","close":122.8959},{"date":"2024-11-12","close":122.6142},{"date":"2024-11-13","close":119.0591},{"date":"2024-11-14","close":119.399},{"date":"2024-11-15","close":118.2917},{"date":"2024-11-18","close":118.1363},{"date":"2024-11-19","close":117.9906},{"date":"2024-11-20","close":117.738},{"date":"2024-11-21","close":119.4573},{"date":"2024-11-22","close":122.6628},{"date":"2024-11-25","close":124.4209},{"date":"2024-11-26","close":123.5856},{"date":"2024-11-27","close":123.7119},{"date":"2024-11-29","close":122.6628},{"date":"2024-12-02","close":123.809},{"date":"2024-12-03","close":122.3714},{"date":"2024-12-04","close":124.9941},{"date":"2024-12-05","close":124.2558},{"date":"2024-12-06","close":125.2175},{"date":"2024-12-09","close":123.5953},{"date":"2024-12-10","close":123.6924},{"date":"2024-12-11","close":124.9552},{"date":"2024-12-12","close":123.0028},{"date":"2024-12-13","close":121.7886},{"date":"2024-12-16","close":123.6244},{"date":"2024-12-17","close":120.3121},{"date":"2024-12-18","close":114.1731},{"date":"2024-12-19","close":113.8915},{"date":"2024-12-20","close":115.4359},{"date":"2024-12-23","close":115.1736},{"date":"2024-12-24","close":116.7764},{"date":"2024-12-26","close":117.738},{"date":"2024-12-27","close":116.4558},{"date":"2024-12-30","close":116.1936},{"date":"2024-12-31","close":114.2629},{"date":"2025-01-02","close":113.2097},{"date":"2025-01-03","close":114.0581},{"date":"2025-01-06","close":113.3365},{"date":"2025-01-07","close":112.1371},{"date":"2025-01-08","close":111.318},{"date":"2025-01-10","close":108.1197},{"date":"2025-01-13","close":109.9041},{"date":"2025-01-14","close":113.0147},{"date":"2025-01-15","close":114.7797},{"date":"2025-01-16","close":115.8425},{"date":"2025-01-17","close":116.7689},{"date":"2025-01-21","close":118.9336},{"date":"2025-01-22","close":117.705},{"date":"2025-01-23","close":118.2218},{"date":"2025-01-24","close":115.6768},{"date":"2025-01-27","close":116.6811},{"date":"2025-01-28","close":116.3788},{"date":"2025-01-29","close":115.2087},{"date":"2025-01-30","close":115.9693},{"date":"2025-01-31","close":116.1156},{"date":"2025-02-03","close":113.6388},{"date":"2025-02-04","close":117.4807},{"date":"2025-02-05","close":118.9921},{"date":"2025-02-06","close":120.1232},{"date":"2025-02-07","close":118.056},{"date":"2025-02-10","close":117.1979},{"date":"2025-02-11","close":119.5382},{"date":"2025-02-12","close":115.8133},{"date":"2025-02-13","close":116.9639},{"date":"2025-02-14","close":116.4666},{"date":"2025-02-18","close":118.2803},{"date":"2025-02-19","close":116.5544},{"date":"2025-02-20","close":114.7504},{"date":"2025-02-21","close":113.1512},{"date":"2025-02-24","close":113.6973},{"date":"2025-02-25","close":114.5456},{"date":"2025-02-26","close":113.8241},{"date":"2025-02-27","close":113.8436},{"date":"2025-02-28","close":116.3886},{"date":"2025-03-03","close":115.4915},{"date":"2025-03-04","close":112.0981},{"date":"2025-03-05","close":112.3029},{"date":"2025-03-06","close":110.2747},{"date":"2025-03-07","close":109.9724},{"date":"2025-03-10","close":105.5844},{"date":"2025-03-11","close":105.7502},{"date":"2025-03-12","close":106.5108},{"date":"2025-03-13","close":106.5205},{"date":"2025-03-14","close":108.7828},{"date":"2025-03-17","close":108.3635},{"date":"2025-03-18","close":107.6029},{"date":"2025-03-19","close":108.3342},{"date":"2025-03-20","close":106.8911},{"date":"2025-03-21","close":106.8813},{"date":"2025-03-24","close":109.7189},{"date":"2025-03-25","close":108.9973},{"date":"2025-03-26","close":109.0851},{"date":"2025-03-27","close":108.6657},{"date":"2025-03-28","close":106.7838},{"date":"2025-03-31","close":107.5868},{"date":"2025-04-01","close":107.3811},{"date":"2025-04-02","close":107.7043},{"date":"2025-04-03","close":100.0174},{"date":"2025-04-04","close":98.3429},{"date":"2025-04-07","close":100.9281},{"date":"2025-04-08","close":99.9586},{"date":"2025-04-09","close":106.0396},{"date":"2025-04-10","close":101.0456},{"date":"2025-04-11","close":100.6245},{"date":"2025-04-14","close":101.9073},{"date":"2025-04-15","close":103.7972},{"date":"2025-04-16","close":105.2758},{"date":"2025-04-17","close":107.2636},{"date":"2025-04-21","close":110.73},{"date":"2025-04-22","close":114.2748},{"date":"2025-04-23","close":116.3116},{"date":"2025-04-24","close":116.6739},{"date":"2025-04-25","close":115.6653},{"date":"2025-04-28","close":116.1941},{"date":"2025-04-29","close":116.8306},{"date":"2025-04-30","close":115.3716},{"date":"2025-05-01","close":116.5564},{"date":"2025-05-02","close":118.7107},{"date":"2025-05-05","close":118.9849},{"date":"2025-05-06","close":118.1231},{"date":"2025-05-07","close":118.5246},{"date":"2025-05-08","close":120.4439},{"date":"2025-05-09","close":120.581},{"date":"2025-05-12","close":124.7623},{"date":"2025-05-13","close":125.761},{"date":"2025-05-14","close":125.2127},{"date":"2025-05-15","close":125.575},{"date":"2025-05-16","close":125.8296},{"date":"2025-05-19","close":127.2593},{"date":"2025-05-20","close":126.848},{"date":"2025-05-21","close":123.2934},{"date":"2025-05-22","close":121.2469},{"date":"2025-05-23","close":120.3068},{"date":"2025-05-27","close":123.5284},{"date":"2025-05-28","close":121.1489},{"date":"2025-05-29","close":121.4623},{"date":"2025-05-30","close":121.1391},{"date":"2025-06-02","close":119.494},{"date":"2025-06-03","close":121.2762},{"date":"2025-06-04","close":119.3472},{"date":"2025-06-05","close":118.2015},{"date":"2025-06-06","close":120.5026},{"date":"2025-06-09","close":120.4243},{"date":"2025-06-10","close":122.4905},{"date":"2025-06-11","close":120.6593},{"date":"2025-06-12","close":120.6495},{"date":"2025-06-13","close":117.4083},{"date":"2025-06-16","close":116.5172},{"date":"2025-06-17","close":115.587},{"date":"2025-06-18","close":116.0766},{"date":"2025-06-20","close":117.0362},{"date":"2025-06-23","close":120.8062},{"date":"2025-06-24","close":120.8258},{"date":"2025-06-25","close":120.2872},{"date":"2025-06-26","close":122.1967},{"date":"2025-06-27","close":122.4121},{"date":"2025-06-30","close":121.4981},{"date":"2025-07-01","close":125.3311},{"date":"2025-07-02","close":127.6507},{"date":"2025-07-03","close":129.0954},{"date":"2025-07-07","close":127.1199},{"date":"2025-07-08","close":127.6212},{"date":"2025-07-09","close":127.8177},{"date":"2025-07-10","close":128.663},{"date":"2025-07-11","close":126.7071},{"date":"2025-07-14","close":128.7318},{"date":"2025-07-15","close":124.1419},{"date":"2025-07-16","close":125.6162},{"date":"2025-07-17","close":129.0266},{"date":"2025-07-18","close":132.9776},{"date":"2025-07-21","close":130.8743},{"date":"2025-07-22","close":129.0757},{"date":"2025-07-23","close":126.658},{"date":"2025-07-24","close":124.6726},{"date":"2025-07-25","close":124.4564},{"date":"2025-07-28","close":124.8299},{"date":"2025-07-29","close":124.3841},{"date":"2025-07-30","close":122.9193},{"date":"2025-07-31","close":122.4179},{"date":"2025-08-01","close":120.2354},{"date":"2025-08-04","close":120.7958},{"date":"2025-08-05","close":120.6778},{"date":"2025-08-06","close":120.255},{"date":"2025-08-07","close":117.925},{"date":"2025-08-08","close":118.9868},{"date":"2025-08-11","close":118.5542},{"date":"2025-08-12","close":122.7718},{"date":"2025-08-13","close":124.5414},{"date":"2025-08-14","close":122.8603},{"date":"2025-08-15","close":121.012},{"date":"2025-08-18","close":122.88},{"date":"2025-08-19","close":123.2241},{"date":"2025-08-20","close":124.2858},{"date":"2025-08-21","close":123.3814},{"date":"2025-08-22","close":130.6564},{"date":"2025-08-25","close":129.6143},{"date":"2025-08-26","close":130.6269},{"date":"2025-08-27","close":131.5904},{"date":"2025-08-28","close":131.9935},{"date":"2025-08-29","close":130.7252},{"date":"2025-09-02","close":130.6761},{"date":"2025-09-03","close":131.2758},{"date":"2025-09-04","close":134.176},{"date":"2025-09-05","close":132.0033},{"date":"2025-09-08","close":133.0061},{"date":"2025-09-09","close":131.7968},{"date":"2025-09-10","close":131.7182},{"date":"2025-09-11","close":132.2786},{"date":"2025-09-12","close":131.2856},{"date":"2025-09-15","close":130.9612},{"date":"2025-09-16","close":126.7928},{"date":"2025-09-17","close":128.9163},{"date":"2025-09-18","close":133.0159},{"date":"2025-09-19","close":129.5848},{"date":"2025-09-22","close":127.0484},{"date":"2025-09-23","close":127.6923},{"date":"2025-09-24","close":128.7983},{"date":"2025-09-25","close":128.1986},{"date":"2025-09-26","close":128.582},{"date":"2025-09-29","close":125.554},{"date":"2025-09-30","close":124.797},{"date":"2025-10-01","close":123.593},{"date":"2025-10-02","close":123.2722},{"date":"2025-10-03","close":124.876},{"date":"2025-10-06","close":125.5471},{"date":"2025-10-07","close":124.4516},{"date":"2025-10-08","close":123.4746},{"date":"2025-10-09","close":122.5962},{"date":"2025-10-10","close":118.5202},{"date":"2025-10-13","close":119.2604},{"date":"2025-10-14","close":123.7361},{"date":"2025-10-15","close":121.0862},{"date":"2025-10-16","close":113.1809},{"date":"2025-10-17","close":111.4538},{"date":"2025-10-20","close":113.3289},{"date":"2025-10-21","close":111.6117},{"date":"2025-10-22","close":111.2564},{"date":"2025-10-23","close":109.8451},{"date":"2025-10-24","close":111.2959},{"date":"2025-10-27","close":111.1084},{"date":"2025-10-28","close":110.0721},{"date":"2025-10-29","close":108.0193},{"date":"2025-10-30","close":108.2857},{"date":"2025-10-31","close":107.437},{"date":"2025-11-03","close":106.8152},{"date":"2025-11-04","close":107.4074},{"date":"2025-11-05","close":109.1937},{"date":"2025-11-06","close":107.0718},{"date":"2025-11-07","close":109.2628},{"date":"2025-11-10","close":111.2564},{"date":"2025-11-11","close":111.4242},{"date":"2025-11-12","close":110.7827},{"date":"2025-11-13","close":108.7397},{"date":"2025-11-14","close":109.6773},{"date":"2025-11-17","close":105.5519},{"date":"2025-11-18","close":106.2428},{"date":"2025-11-19","close":106.3218},{"date":"2025-11-20","close":105.1078},{"date":"2025-11-21","close":108.9865},{"date":"2025-11-24","close":109.549},{"date":"2025-11-25","close":111.7202},{"date":"2025-11-26","close":110.151},{"date":"2025-11-28","close":109.3911},{"date":"2025-12-01","close":109.5293},{"date":"2025-12-02","close":110.003},{"date":"2025-12-03","close":109.7563},{"date":"2025-12-04","close":108.7397},{"date":"2025-12-05","close":107.9206},{"date":"2025-12-08","close":107.6146},{"date":"2025-12-09","close":107.363},{"date":"2025-12-10","close":110.3484},{"date":"2025-12-11","close":111.9374},{"date":"2025-12-12","close":111.7992},{"date":"2025-12-15","close":112.2631},{"date":"2025-12-16","close":111.3748},{"date":"2025-12-17","close":110.2695},{"date":"2025-12-18","close":110.9899},{"date":"2025-12-19","close":111.1281},{"date":"2025-12-22","close":109.9931},{"date":"2025-12-23","close":108.6904},{"date":"2025-12-24","close":108.1574},{"date":"2025-12-26","close":108.2956},{"date":"2025-12-29","close":106.8843},{"date":"2025-12-30","close":106.6474},{"date":"2025-12-31","close":105.1177},{"date":"2026-01-02","close":105.5639},{"date":"2026-01-05","close":106.248},{"date":"2026-01-06","close":107.5964},{"date":"2026-01-07","close":107.3981},{"date":"2026-01-08","close":111.374},{"date":"2026-01-09","close":109.4406},{"date":"2026-01-12","close":107.8641},{"date":"2026-01-13","close":108.112},{"date":"2026-01-14","close":110.6205},{"date":"2026-01-15","close":113.3223},{"date":"2026-01-16","close":111.8301},{"date":"2026-01-20","close":110.6105},{"date":"2026-01-21","close":114.9533},{"date":"2026-01-22","close":116.3612},{"date":"2026-01-23","close":107.5468},{"date":"2026-01-26","close":107.6658},{"date":"2026-01-27","close":108.3202},{"date":"2026-01-28","close":107.0214},{"date":"2026-01-29","close":108.2409},{"date":"2026-01-30","close":109.0143},{"date":"2026-02-02","close":111.146},{"date":"2026-02-03","close":112.0482},{"date":"2026-02-04","close":115.4788},{"date":"2026-02-05","close":115.6969},{"date":"2026-02-06","close":118.0269},{"date":"2026-02-09","close":119.3654},{"date":"2026-02-10","close":118.6119},{"date":"2026-02-11","close":115.5482},{"date":"2026-02-12","close":114.9533},{"date":"2026-02-13","close":116.6785},{"date":"2026-02-17","close":115.8357},{"date":"2026-02-18","close":115.4788},{"date":"2026-02-19","close":114.1502},{"date":"2026-02-20","close":115.7663},{"date":"2026-02-23","close":109.6686},{"date":"2026-02-24","close":110.6105},{"date":"2026-02-25","close":113.2777},{"date":"2026-02-26","close":114.6063},{"date":"2026-02-27","close":109.0638},{"date":"2026-03-02","close":112.0482},{"date":"2026-03-03","close":112.4051},{"date":"2026-03-04","close":111.9887},{"date":"2026-03-05","close":110.5411},{"date":"2026-03-06","close":107.9038},{"date":"2026-03-09","close":107.7848},{"date":"2026-03-10","close":107.3386},{"date":"2026-03-11","close":106.0894},{"date":"2026-03-12","close":105.9307},{"date":"2026-03-13","close":105.1574},{"date":"2026-03-16","close":106.3372},{"date":"2026-03-17","close":105.1673},{"date":"2026-03-18","close":102.4803},{"date":"2026-03-19","close":103.3132},{"date":"2026-03-20","close":104.0072},{"date":"2026-03-23","close":106.2083},{"date":"2026-03-24","close":107.5964},{"date":"2026-03-25","close":105.9059},{"date":"2026-03-26","close":107.4279},{"date":"2026-03-27","close":105.8117},{"date":"2026-03-30","close":107.0015},{"date":"2026-03-31","close":108.0624},{"date":"2026-04-01","close":108.7795},{"date":"2026-04-02","close":108.6301},{"date":"2026-04-06","close":109.6161},{"date":"2026-04-07","close":110.2137},{"date":"2026-04-08","close":112.4347},{"date":"2026-04-09","close":114.586},{"date":"2026-04-10","close":113.3012},{"date":"2026-04-13","close":114.0382},{"date":"2026-04-14","close":113.8689},{"date":"2026-04-15","close":112.4845},{"date":"2026-04-16","close":111.2196},{"date":"2026-04-17","close":116.2493},{"date":"2026-04-20","close":114.7354},{"date":"2026-04-21","close":113.6896},{"date":"2026-04-22","close":113.4805},{"date":"2026-04-23","close":114.3868},{"date":"2026-04-24","close":113.0721},{"date":"2026-04-27","close":114.3271},{"date":"2026-04-28","close":113.6896},{"date":"2026-04-29","close":110.9507},{"date":"2026-04-30","close":111.1599},{"date":"2026-05-01","close":112.1558},{"date":"2026-05-04","close":111.0105},{"date":"2026-05-05","close":114.0681},{"date":"2026-05-06","close":114.0482},{"date":"2026-05-07","close":112.7833},{"date":"2026-05-08","close":112.4945},{"date":"2026-05-11","close":110.5324},{"date":"2026-05-12","close":109.5265},{"date":"2026-05-13","close":107.9628},{"date":"2026-05-14","close":108.4409},{"date":"2026-05-15","close":106.3693},{"date":"2026-05-18","close":107.3453},{"date":"2026-05-19","close":107.8035},{"date":"2026-05-20","close":110.5922},{"date":"2026-05-21","close":110.8611},{"date":"2026-05-22","close":110.8611},{"date":"2026-05-26","close":111.9268},{"date":"2026-05-27","close":110.3531},{"date":"2026-05-28","close":110.0344},{"date":"2026-05-29","close":109.8452},{"date":"2026-06-01","close":108.0425},{"date":"2026-06-02","close":109.5265},{"date":"2026-06-03","close":106.7477},{"date":"2026-06-04","close":109.636},{"date":"2026-06-05","close":109.9249},{"date":"2026-06-08","close":110.3133},{"date":"2026-06-09","close":112.375},{"date":"2026-06-10","close":113.59},{"date":"2026-06-11","close":113.6896},{"date":"2026-06-12","close":115.8011},{"date":"2026-06-15","close":112.9427},{"date":"2026-06-16","close":113.5502},{"date":"2026-06-17","close":110.2237},{"date":"2026-06-18","close":110.8611},{"date":"2026-06-22","close":110.891},{"date":"2026-06-23","close":111.5383},{"date":"2026-06-24","close":113.7793},{"date":"2026-06-25","close":112.8431},{"date":"2026-06-26","close":114.1179},{"date":"2026-06-29","close":111.8172},{"date":"2026-06-30","close":111.13},{"date":"2026-07-01","close":114.74},{"date":"2026-07-02","close":113.97},{"date":"2026-07-06","close":114.3},{"date":"2026-07-07","close":114.32},{"date":"2026-07-08","close":112.37},{"date":"2026-07-09","close":114.04},{"date":"2026-07-10","close":114.08},{"date":"2026-07-13","close":114.9},{"date":"2026-07-14","close":115.03},{"date":"2026-07-15","close":117.33},{"date":"2026-07-16","close":120.04},{"date":"2026-07-17","close":116.14},{"date":"2026-07-20","close":116.4},{"date":"2026-07-21","close":115.64},{"date":"2026-07-22","close":115.36},{"date":"2026-07-23","close":114.92},{"date":"2026-07-24","close":116.58},{"date":"2026-07-27","close":115.96},{"date":"2026-07-28","close":115.72},{"date":"2026-07-29","close":113.47},{"date":"2026-07-30","close":112.16},{"date":"2026-07-31","close":112.82},{"date":"2026-08-03","close":114.0},{"date":"2026-08-04","close":114.59},{"date":"2026-08-05","close":114.12},{"date":"2026-08-06","close":113.33},{"date":"2026-08-07","close":113.01},{"date":"2026-08-10","close":112.29},{"date":"2026-08-11","close":113.585},{"date":"2026-08-12","close":114.31},{"date":"2026-08-13","close":115.68},{"date":"2026-08-14","close":115.72},{"date":"2026-08-17","close":114.93},{"date":"2026-08-18","close":114.97},{"date":"2026-08-19","close":112.92},{"date":"2026-08-20","close":112.74},{"date":"2026-08-21","close":112.91},{"date":"2026-08-24","close":112.53},{"date":"2026-08-25","close":111.09},{"date":"2026-08-26","close":111.8},{"date":"2026-08-27","close":110.4},{"date":"2026-08-28","close":110.55},{"date":"2026-08-31","close":109.22},{"date":"2026-09-01","close":107.71},{"date":"2026-09-02","close":111.13},{"date":"2026-09-03","close":111.75},{"date":"2026-09-04","close":112.89},{"date":"2026-09-08","close":111.29},{"date":"2026-09-09","close":110.8},{"date":"2026-09-10","close":110.84},{"date":"2026-09-11","close":110.9},{"date":"2026-09-14","close":111.56},{"date":"2026-09-15","close":110.94},{"date":"2026-09-16","close":109.63},{"date":"2026-09-17","close":108.97},{"date":"2026-09-18","close":108.29},{"date":"2026-09-21","close":109.46},{"date":"2026-09-22","close":108.24},{"date":"2026-09-23","close":106.98},{"date":"2026-09-24","close":107.35},{"date":"2026-09-25","close":108.71},{"date":"2026-09-28","close":106.7627},{"date":"2026-09-29","close":105.8273},{"date":"2026-09-30","close":105.28},{"date":"2026-10-01","close":106.49},{"date":"2026-10-02","close":108.08},{"date":"2026-10-05","close":107.57},{"date":"2026-10-06","close":106.79},{"date":"2026-10-07","close":106.01},{"date":"2026-10-08","close":106.9},{"date":"2026-10-09","close":106.18},{"date":"2026-10-12","close":107.28},{"date":"2026-10-13","close":106.77},{"date":"2026-10-14","close":106.73},{"date":"2026-10-15","close":108.15},{"date":"2026-10-16","close":109.03},{"date":"2026-10-19","close":108.01},{"date":"2026-10-20","close":110.16},{"date":"2026-10-21","close":109.73},{"date":"2026-10-22","close":112.36},{"date":"2026-10-23","close":111.21}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":111.21,"low_30d":103.9,"support":104.82,"high_30d":113.1299,"change_1d":-1.0,"change_7d":3.0,"change_30d":-0.3,"resistance":112.21,"position_in_range":79.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.94,"per":14.6,"quarter":"2024-Q2"},{"pbr":2.23,"per":16.8,"quarter":"2024-Q3"},{"pbr":2.43,"per":17.99,"quarter":"2024-Q4"},{"pbr":2.22,"per":16.39,"quarter":"2025-Q1"},{"pbr":2.43,"per":17.48,"quarter":"2025-Q2"},{"pbr":2.42,"per":17.7,"quarter":"2025-Q3"},{"pbr":1.96,"per":14.76,"quarter":"2025-Q4"},{"pbr":1.96,"per":14.8,"quarter":"2026-Q1"},{"pbr":1.96,"per":15.0,"quarter":"2026-Q2"},{"pbr":2.02,"per":15.01,"quarter":"현재"}],"timeline":[{"close":84.813,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":102.2352,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":114.2629,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":107.5868,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":121.4981,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":124.797,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":105.1177,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":108.0624,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":111.13,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.17,"pbr_5y_low":1.94,"per_5y_avg":16.17,"per_5y_low":14.6,"current_pbr":2.02,"current_per":15.01,"pbr_5y_high":2.43,"per_5y_high":17.99,"pbr_5y_median":2.22,"per_5y_median":16.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -24.3%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 15.01x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"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":0.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.05,"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":0.04,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":97.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":41.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":32.25,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.94,"per":14.6,"close":84.813,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.23,"per":16.8,"close":102.2352,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.43,"per":17.99,"close":114.2629,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.22,"per":16.39,"close":107.5868,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.43,"per":17.48,"close":121.4981,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.42,"per":17.7,"close":124.797,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.96,"per":14.76,"close":105.1177,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.96,"per":14.8,"close":108.0624,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.96,"per":15.0,"close":111.13,"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":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-23","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":"15.0배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.4%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.96,"pbr":null,"per":null,"roa":0.004421557191460182,"roe":0.03407444802173832,"revenue":182918000.0,"market_cap":null,"net_income":66687000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.9733268459090959,"total_assets":15082243000.0,"total_equity":1957097000.0,"profit_margin":0.3645731967329623,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":85075000.0,"operating_margin":0.4650991154506391},{"eps":1.85,"pbr":2.074,"per":16.08,"roa":0.004167289328954289,"roe":0.03312193203471033,"revenue":241571000.0,"market_cap":3838742000.0,"net_income":62995000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7320953260118144,"total_assets":15116541000.0,"total_equity":1901912000.0,"profit_margin":0.26077219533801654,"dividend_yield":1.66,"fiscal_quarter":"Q1","operating_income":83011000.0,"operating_margin":0.3436298231161853},{"eps":1.75,"pbr":null,"per":null,"roa":0.003999862586027433,"roe":0.03208899076383739,"revenue":181000000.0,"market_cap":null,"net_income":59497000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":1.0,"total_assets":14874761000.0,"total_equity":1854125000.0,"profit_margin":0.32871270718232043,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":73610000.0,"operating_margin":0.40668508287292815},{"eps":1.85,"pbr":null,"per":null,"roa":0.0044128315399059315,"roe":0.03514357463339991,"revenue":175481000.0,"market_cap":null,"net_income":62654000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9759404152016458,"total_assets":14198140000.0,"total_equity":1782801000.0,"profit_margin":0.3570415030687083,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":78971000.0,"operating_margin":0.4500259287330252},{"eps":1.85,"pbr":null,"per":null,"roa":0.004438842129095002,"roe":0.03607964639666489,"revenue":236475000.0,"market_cap":null,"net_income":62347000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7100835183423195,"total_assets":14045780000.0,"total_equity":1728038000.0,"profit_margin":0.26365154878951264,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":79718000.0,"operating_margin":0.3371096310392219},{"eps":1.67,"pbr":null,"per":null,"roa":0.003997134930729364,"roe":0.033543217559257474,"revenue":231370000.0,"market_cap":null,"net_income":56112000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7056100618057657,"total_assets":14038055000.0,"total_equity":1672827000.0,"profit_margin":0.24252063793923154,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":71078000.0,"operating_margin":0.3072049098846004},{"eps":1.68,"pbr":null,"per":null,"roa":0.004166643918681536,"roe":0.034836203349767794,"revenue":233400000.0,"market_cap":null,"net_income":56476000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.704095972579263,"total_assets":13554314000.0,"total_equity":1621187000.0,"profit_margin":0.24197086546700944,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":72001000.0,"operating_margin":0.30848757497857754},{"eps":1.75,"pbr":null,"per":null,"roa":0.004424312137125359,"roe":0.037172743480112964,"revenue":236362000.0,"market_cap":null,"net_income":58903000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6796270128023963,"total_assets":13313482000.0,"total_equity":1584575000.0,"profit_margin":0.24920672527732884,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":73904000.0,"operating_margin":0.3126729338895423},{"eps":1.4643211239515446,"pbr":null,"per":null,"roa":0.003975797730731069,"roe":0.03348182998653877,"revenue":222409000.0,"market_cap":null,"net_income":50641000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6766003174331974,"total_assets":12737318000.0,"total_equity":1512492000.0,"profit_margin":0.22769312392933738,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":65166000.0,"operating_margin":0.29300073288401096},{"eps":1.455443997017773,"pbr":null,"per":null,"roa":0.003993993219558934,"roe":0.03425684946423904,"revenue":216543000.0,"market_cap":null,"net_income":50334000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6787982063608613,"total_assets":12602425000.0,"total_equity":1469312000.0,"profit_margin":0.23244344079466897,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":64210000.0,"operating_margin":0.296523092411207},{"eps":1.414961984941942,"pbr":null,"per":null,"roa":0.003955208040839176,"roe":0.034126722324081815,"revenue":212604000.0,"market_cap":null,"net_income":48934000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7065859532275969,"total_assets":12372042000.0,"total_equity":1433891000.0,"profit_margin":0.23016500159921732,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":60407000.0,"operating_margin":0.28412917913115465},{"eps":1.4743548798017683,"pbr":null,"per":null,"roa":0.0042088052087885346,"roe":0.037201660022297064,"revenue":204674000.0,"market_cap":null,"net_income":50988000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7155036790212729,"total_assets":12114602000.0,"total_equity":1370584000.0,"profit_margin":0.24911810977456833,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65230000.0,"operating_margin":0.3187019357612594}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.8091,"per":14.6,"date":"2024-06","close":84.81,"source":"reported"},{"eps":5.8091,"per":17.88,"date":"2024-07","close":103.89,"source":"reported"},{"eps":5.8091,"per":17.71,"date":"2024-08","close":102.9,"source":"reported"},{"eps":6.0847,"per":16.8,"date":"2024-09","close":102.24,"source":"reported"},{"eps":6.0847,"per":17.35,"date":"2024-10","close":105.6,"source":"reported"},{"eps":6.0847,"per":20.16,"date":"2024-11","close":122.66,"source":"reported"},{"eps":6.3498,"per":17.99,"date":"2024-12","close":114.26,"source":"reported"},{"eps":6.3498,"per":18.29,"date":"2025-01","close":116.12,"source":"reported"},{"eps":6.3498,"per":18.33,"date":"2025-02","close":116.39,"source":"reported"},{"eps":6.5643,"per":16.39,"date":"2025-03","close":107.59,"source":"reported"},{"eps":6.5643,"per":17.58,"date":"2025-04","close":115.37,"source":"reported"},{"eps":6.5643,"per":18.45,"date":"2025-05","close":121.14,"source":"reported"},{"eps":6.95,"per":17.48,"date":"2025-06","close":121.5,"source":"reported"},{"eps":6.95,"per":17.61,"date":"2025-07","close":122.42,"source":"reported"},{"eps":6.95,"per":18.81,"date":"2025-08","close":130.73,"source":"reported"},{"eps":7.05,"per":17.7,"date":"2025-09","close":124.8,"source":"reported"},{"eps":7.05,"per":15.24,"date":"2025-10","close":107.44,"source":"reported"},{"eps":7.05,"per":15.52,"date":"2025-11","close":109.39,"source":"reported"},{"eps":7.12,"per":14.76,"date":"2025-12","close":105.12,"source":"reported"},{"eps":7.12,"per":15.31,"date":"2026-01","close":109.01,"source":"reported"},{"eps":7.12,"per":15.32,"date":"2026-02","close":109.06,"source":"reported"},{"eps":7.3,"per":14.8,"date":"2026-03","close":108.06,"source":"reported"},{"eps":7.3,"per":15.23,"date":"2026-04","close":111.16,"source":"reported"},{"eps":7.3,"per":15.05,"date":"2026-05","close":109.85,"source":"reported"},{"eps":7.41,"per":15.0,"date":"2026-06","close":111.13,"source":"reported"},{"eps":7.41,"per":15.23,"date":"2026-07","close":112.82,"source":"reported"},{"eps":7.41,"per":14.74,"date":"2026-08","close":109.22,"source":"reported"},{"eps":7.41,"per":14.21,"date":"2026-09","close":105.28,"source":"reported"},{"eps":7.41,"per":15.01,"date":"2026-10","close":111.21,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.5,"std":1.59,"count":29,"current":15.01,"lower_1sd":14.91,"upper_1sd":18.09},"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":"BancFirst Corporation","phase":"above-fold","symbol_resolved":true}