{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:58:46.736490+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.5,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","unit":"%","value":20.2,"direction":"higher_better","percentile":75}],"summary":"매출 -2.5%","percentile":60},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":48.6,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.7,"direction":"higher_better","percentile":45}],"summary":"RSI 49","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":34.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.37,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.14,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.4x, 순차입금비율 -0.1x","percentile":74}},"signals":[],"summary":"Credicorp Ltd(BAP)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 295.07억. 현재가 $371.40, 전일 대비 -4.4%, 30일 -1.7%. PER 16.3배 / ROE 5.2%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.76%","value_pct":3.76},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":61.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.14,"direction":"lower_better","percentile":null}],"summary":"배당성향 61%로 적정","percentile":79},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.76},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.6294910796827935,"grade":"D","trend":"하락","atr_14":10.187499999999996,"rsi_14":48.62451389889095,"sma_20":382.402,"sma_60":381.68166666666673,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.6로 중립 구간입니다. MACD(0.63)가 시그널선(0.96)을 하회합니다(데드크로스). SMA20 382, SMA60 382 — 혼조세입니다. 볼린저밴드 372~393 (현재 위치 -3%).","bb_lower":372.0547537962992,"bb_upper":392.74924620370075,"macd_signal":0.9605549029744221},"change_pct":-4.46,"chart_data":[{"date":"2024-10-23","open":169.48,"high":173.18,"low":169.02,"close":170.51,"volume":137708,"rsi_14":62.87,"sma_20":184.5,"sma_60":175.34,"sma_120":170.61},{"date":"2024-10-24","open":170.77,"high":171.15,"low":169.52,"close":170.6,"volume":113048,"rsi_14":59.49,"sma_20":184.95,"sma_60":175.65,"sma_120":170.78},{"date":"2024-10-25","open":170.34,"high":171.98,"low":169.21,"close":171.15,"volume":149605,"rsi_14":64.4,"sma_20":185.17,"sma_60":176.03,"sma_120":170.94},{"date":"2024-10-28","open":171.34,"high":174.69,"low":170.36,"close":173.46,"volume":193405,"rsi_14":66.84,"sma_20":185.71,"sma_60":176.53,"sma_120":171.12},{"date":"2024-10-29","open":173.14,"high":173.84,"low":169.46,"close":169.63,"volume":202892,"rsi_14":60.45,"sma_20":185.95,"sma_60":176.99,"sma_120":171.22},{"date":"2024-10-30","open":169.54,"high":171.56,"low":167.78,"close":169.3,"volume":181294,"rsi_14":54.19,"sma_20":186.28,"sma_60":177.38,"sma_120":171.31},{"date":"2024-10-31","open":167.97,"high":168.0,"low":165.52,"close":166.45,"volume":254260,"rsi_14":45.15,"sma_20":186.4,"sma_60":177.74,"sma_120":171.39},{"date":"2024-11-01","open":166.15,"high":167.23,"low":164.3,"close":164.3,"volume":224716,"rsi_14":43.32,"sma_20":186.29,"sma_60":177.96,"sma_120":171.49},{"date":"2024-11-04","open":165.12,"high":165.85,"low":163.63,"close":164.09,"volume":188125,"rsi_14":47.98,"sma_20":186.24,"sma_60":178.23,"sma_120":171.58},{"date":"2024-11-05","open":163.72,"high":164.9,"low":163.24,"close":164.33,"volume":123063,"rsi_14":41.45,"sma_20":186.16,"sma_60":178.52,"sma_120":171.65},{"date":"2024-11-06","open":168.04,"high":168.36,"low":163.5,"close":165.85,"volume":307007,"rsi_14":43.2,"sma_20":186.25,"sma_60":178.79,"sma_120":171.74},{"date":"2024-11-07","open":165.63,"high":167.21,"low":163.71,"close":164.88,"volume":219682,"rsi_14":29.68,"sma_20":186.11,"sma_60":179.07,"sma_120":171.89},{"date":"2024-11-08","open":162.51,"high":167.5,"low":158.92,"close":167.23,"volume":279806,"rsi_14":42.89,"sma_20":186.03,"sma_60":179.35,"sma_120":172.07},{"date":"2024-11-11","open":167.23,"high":169.01,"low":166.74,"close":167.68,"volume":140450,"rsi_14":43.23,"sma_20":186.03,"sma_60":179.66,"sma_120":172.23},{"date":"2024-11-12","open":169.37,"high":170.85,"low":167.38,"close":169.48,"volume":161924,"rsi_14":47.4,"sma_20":186.27,"sma_60":179.97,"sma_120":172.43},{"date":"2024-11-13","open":168.94,"high":171.05,"low":164.83,"close":169.06,"volume":241956,"rsi_14":46.16,"sma_20":186.34,"sma_60":180.25,"sma_120":172.63},{"date":"2024-11-14","open":168.36,"high":170.58,"low":166.71,"close":170.45,"volume":198507,"rsi_14":48.33,"sma_20":186.44,"sma_60":180.59,"sma_120":172.83},{"date":"2024-11-15","open":170.85,"high":173.87,"low":168.59,"close":173.87,"volume":189765,"rsi_14":50.93,"sma_20":186.53,"sma_60":181.03,"sma_120":173.05},{"date":"2024-11-18","open":173.23,"high":177.18,"low":172.44,"close":174.6,"volume":293193,"rsi_14":63.2,"sma_20":186.79,"sma_60":181.42,"sma_120":173.29},{"date":"2024-11-19","open":172.95,"high":176.64,"low":172.95,"close":174.9,"volume":133207,"rsi_14":64.87,"sma_20":187.06,"sma_60":181.82,"sma_120":173.54},{"date":"2024-11-20","open":174.87,"high":174.87,"low":172.48,"close":174.32,"volume":260422,"rsi_14":73.81,"sma_20":187.27,"sma_60":182.22,"sma_120":173.76},{"date":"2024-11-21","open":174.71,"high":180.79,"low":174.56,"close":179.57,"volume":362261,"rsi_14":88.86,"sma_20":187.76,"sma_60":182.66,"sma_120":174.04},{"date":"2024-11-22","open":178.98,"high":180.79,"low":177.39,"close":178.37,"volume":316993,"rsi_14":84.62,"sma_20":188.16,"sma_60":183.05,"sma_120":174.35},{"date":"2024-11-25","open":178.23,"high":179.17,"low":173.44,"close":173.44,"volume":344012,"rsi_14":68.0,"sma_20":188.16,"sma_60":183.28,"sma_120":174.59},{"date":"2024-11-26","open":172.92,"high":174.67,"low":170.32,"close":174.18,"volume":168148,"rsi_14":66.99,"sma_20":188.41,"sma_60":183.62,"sma_120":174.84},{"date":"2024-11-27","open":174.0,"high":174.25,"low":171.21,"close":172.92,"volume":183763,"rsi_14":66.18,"sma_20":188.61,"sma_60":183.96,"sma_120":175.1},{"date":"2024-11-29","open":172.13,"high":173.38,"low":167.23,"close":167.66,"volume":399768,"rsi_14":50.77,"sma_20":188.68,"sma_60":184.18,"sma_120":175.31},{"date":"2024-12-02","open":169.48,"high":175.39,"low":169.48,"close":172.5,"volume":426754,"rsi_14":57.5,"sma_20":189.13,"sma_60":184.51,"sma_120":175.58},{"date":"2024-12-03","open":171.89,"high":175.17,"low":171.29,"close":173.26,"volume":308656,"rsi_14":56.08,"sma_20":189.64,"sma_60":184.81,"sma_120":175.83},{"date":"2024-12-04","open":176.41,"high":176.41,"low":171.12,"close":172.2,"volume":400310,"rsi_14":54.96,"sma_20":190.08,"sma_60":185.12,"sma_120":176.09},{"date":"2024-12-05","open":173.45,"high":175.43,"low":172.36,"close":174.6,"volume":253298,"rsi_14":56.34,"sma_20":190.56,"sma_60":185.45,"sma_120":176.4},{"date":"2024-12-06","open":175.12,"high":177.64,"low":170.48,"close":172.19,"volume":224876,"rsi_14":47.35,"sma_20":190.97,"sma_60":185.72,"sma_120":176.69},{"date":"2024-12-09","open":172.95,"high":175.41,"low":171.3,"close":172.55,"volume":281387,"rsi_14":46.73,"sma_20":191.26,"sma_60":185.97,"sma_120":176.97},{"date":"2024-12-10","open":172.95,"high":173.87,"low":171.53,"close":172.66,"volume":356289,"rsi_14":46.4,"sma_20":191.53,"sma_60":186.25,"sma_120":177.24},{"date":"2024-12-11","open":173.56,"high":176.85,"low":171.21,"close":176.43,"volume":301088,"rsi_14":53.06,"sma_20":191.92,"sma_60":186.58,"sma_120":177.54},{"date":"2024-12-12","open":176.62,"high":177.38,"low":172.39,"close":174.27,"volume":329226,"rsi_14":41.51,"sma_20":192.21,"sma_60":186.79,"sma_120":177.8},{"date":"2024-12-13","open":174.36,"high":176.54,"low":171.06,"close":171.43,"volume":211941,"rsi_14":39.45,"sma_20":192.26,"sma_60":186.95,"sma_120":178.02},{"date":"2024-12-16","open":170.51,"high":172.08,"low":166.76,"close":166.87,"volume":439117,"rsi_14":39.9,"sma_20":191.87,"sma_60":187.03,"sma_120":178.2},{"date":"2024-12-17","open":167.68,"high":168.34,"low":166.45,"close":166.78,"volume":504538,"rsi_14":38.39,"sma_20":191.44,"sma_60":187.18,"sma_120":178.41},{"date":"2024-12-18","open":168.06,"high":169.17,"low":162.76,"close":163.4,"volume":270392,"rsi_14":36.0,"sma_20":190.8,"sma_60":187.23,"sma_120":178.57},{"date":"2024-12-19","open":165.26,"high":167.51,"low":162.41,"close":162.87,"volume":264607,"rsi_14":41.82,"sma_20":190.17,"sma_60":187.31,"sma_120":178.75},{"date":"2024-12-20","open":163.04,"high":166.35,"low":163.03,"close":164.64,"volume":415343,"rsi_14":34.99,"sma_20":189.34,"sma_60":187.35,"sma_120":178.94},{"date":"2024-12-23","open":164.38,"high":164.78,"low":162.57,"close":164.33,"volume":163688,"rsi_14":32.65,"sma_20":188.57,"sma_60":187.3,"sma_120":179.1},{"date":"2024-12-24","open":165.24,"high":165.75,"low":164.23,"close":165.4,"volume":93830,"rsi_14":36.78,"sma_20":188.12,"sma_60":187.33,"sma_120":179.27},{"date":"2024-12-26","open":165.07,"high":167.14,"low":164.63,"close":165.16,"volume":130135,"rsi_14":30.0,"sma_20":187.62,"sma_60":187.33,"sma_120":179.44},{"date":"2024-12-27","open":162.86,"high":165.33,"low":162.27,"close":163.73,"volume":198969,"rsi_14":31.29,"sma_20":187.12,"sma_60":187.34,"sma_120":179.54},{"date":"2024-12-30","open":163.45,"high":164.25,"low":160.89,"close":162.88,"volume":259750,"rsi_14":29.07,"sma_20":186.85,"sma_60":187.31,"sma_120":179.63},{"date":"2024-12-31","open":165.13,"high":166.24,"low":162.61,"close":165.71,"volume":284713,"rsi_14":36.56,"sma_20":186.48,"sma_60":187.3,"sma_120":179.75},{"date":"2025-01-02","open":165.28,"high":167.68,"low":165.14,"close":166.33,"volume":164911,"rsi_14":27.74,"sma_20":186.09,"sma_60":187.32,"sma_120":179.86},{"date":"2025-01-03","open":166.94,"high":168.28,"low":164.53,"close":166.67,"volume":187219,"rsi_14":31.8,"sma_20":185.79,"sma_60":187.34,"sma_120":179.99},{"date":"2025-01-06","open":167.42,"high":171.04,"low":167.42,"close":169.8,"volume":200284,"rsi_14":46.15,"sma_20":185.52,"sma_60":187.44,"sma_120":180.13},{"date":"2025-01-07","open":171.05,"high":171.05,"low":166.53,"close":167.3,"volume":181581,"rsi_14":51.11,"sma_20":185.25,"sma_60":187.44,"sma_120":180.25},{"date":"2025-01-08","open":166.26,"high":167.05,"low":165.21,"close":166.13,"volume":168541,"rsi_14":48.39,"sma_20":184.9,"sma_60":187.39,"sma_120":180.35},{"date":"2025-01-10","open":164.07,"high":165.4,"low":160.77,"close":162.82,"volume":395076,"rsi_14":48.56,"sma_20":184.35,"sma_60":187.3,"sma_120":180.41},{"date":"2025-01-13","open":162.83,"high":164.19,"low":161.64,"close":162.75,"volume":434031,"rsi_14":49.7,"sma_20":183.59,"sma_60":187.26,"sma_120":180.46},{"date":"2025-01-14","open":164.13,"high":170.51,"low":162.1,"close":169.79,"volume":436334,"rsi_14":60.34,"sma_20":183.35,"sma_60":187.3,"sma_120":180.6},{"date":"2025-01-15","open":172.97,"high":174.11,"low":171.17,"close":171.99,"volume":248912,"rsi_14":64.28,"sma_20":183.38,"sma_60":187.36,"sma_120":180.75},{"date":"2025-01-16","open":171.8,"high":173.13,"low":168.81,"close":168.81,"volume":131370,"rsi_14":55.91,"sma_20":183.49,"sma_60":187.3,"sma_120":180.89},{"date":"2025-01-17","open":168.91,"high":169.14,"low":163.35,"close":164.65,"volume":374176,"rsi_14":49.22,"sma_20":183.37,"sma_60":187.2,"sma_120":180.99},{"date":"2025-01-21","open":166.08,"high":166.76,"low":163.49,"close":165.2,"volume":376240,"rsi_14":52.31,"sma_20":183.47,"sma_60":187.11,"sma_120":181.09},{"date":"2025-01-22","open":165.02,"high":166.65,"low":163.55,"close":165.27,"volume":247983,"rsi_14":53.84,"sma_20":183.6,"sma_60":187.01,"sma_120":181.18},{"date":"2025-01-23","open":165.21,"high":166.77,"low":163.64,"close":164.75,"volume":169209,"rsi_14":48.32,"sma_20":183.61,"sma_60":186.9,"sma_120":181.28},{"date":"2025-01-24","open":165.7,"high":166.32,"low":163.32,"close":164.17,"volume":296348,"rsi_14":46.25,"sma_20":183.6,"sma_60":186.78,"sma_120":181.41},{"date":"2025-01-27","open":164.57,"high":165.06,"low":162.84,"close":163.9,"volume":258904,"rsi_14":45.17,"sma_20":183.51,"sma_60":186.6,"sma_120":181.56},{"date":"2025-01-28","open":163.53,"high":166.42,"low":162.97,"close":164.01,"volume":125986,"rsi_14":38.74,"sma_20":183.45,"sma_60":186.5,"sma_120":181.74},{"date":"2025-01-29","open":164.67,"high":167.12,"low":164.08,"close":166.48,"volume":207589,"rsi_14":48.42,"sma_20":183.6,"sma_60":186.44,"sma_120":181.91},{"date":"2025-01-30","open":167.83,"high":169.67,"low":166.17,"close":167.4,"volume":308748,"rsi_14":52.49,"sma_20":183.85,"sma_60":186.46,"sma_120":182.1},{"date":"2025-01-31","open":167.58,"high":168.01,"low":164.8,"close":165.52,"volume":384683,"rsi_14":55.61,"sma_20":183.84,"sma_60":186.48,"sma_120":182.22},{"date":"2025-02-03","open":162.69,"high":166.49,"low":162.12,"close":165.25,"volume":239100,"rsi_14":55.17,"sma_20":183.78,"sma_60":186.51,"sma_120":182.37},{"date":"2025-02-04","open":165.39,"high":169.17,"low":165.13,"close":168.27,"volume":188125,"rsi_14":46.24,"sma_20":183.87,"sma_60":186.58,"sma_120":182.55},{"date":"2025-02-05","open":168.91,"high":170.13,"low":168.17,"close":169.45,"volume":159134,"rsi_14":43.38,"sma_20":183.85,"sma_60":186.64,"sma_120":182.72},{"date":"2025-02-06","open":169.94,"high":174.37,"low":169.94,"close":174.37,"volume":274554,"rsi_14":63.28,"sma_20":184.24,"sma_60":186.82,"sma_120":182.94},{"date":"2025-02-07","open":174.43,"high":175.85,"low":170.35,"close":171.94,"volume":247248,"rsi_14":69.01,"sma_20":184.56,"sma_60":186.91,"sma_120":183.13},{"date":"2025-02-10","open":172.02,"high":174.74,"low":170.76,"close":172.67,"volume":279803,"rsi_14":69.28,"sma_20":185.11,"sma_60":187.0,"sma_120":183.33},{"date":"2025-02-11","open":173.74,"high":173.74,"low":163.5,"close":170.32,"volume":421005,"rsi_14":61.68,"sma_20":185.53,"sma_60":187.01,"sma_120":183.49},{"date":"2025-02-12","open":169.14,"high":170.06,"low":166.78,"close":167.02,"volume":284960,"rsi_14":54.65,"sma_20":185.37,"sma_60":186.98,"sma_120":183.61},{"date":"2025-02-13","open":166.41,"high":167.23,"low":163.45,"close":166.12,"volume":295814,"rsi_14":53.95,"sma_20":185.05,"sma_60":186.9,"sma_120":183.74},{"date":"2025-02-14","open":166.28,"high":169.69,"low":164.4,"close":168.23,"volume":234111,"rsi_14":58.15,"sma_20":185.02,"sma_60":186.79,"sma_120":183.91},{"date":"2025-02-18","open":167.17,"high":169.87,"low":165.76,"close":167.54,"volume":269035,"rsi_14":56.51,"sma_20":185.18,"sma_60":186.66,"sma_120":184.04},{"date":"2025-02-19","open":166.37,"high":167.06,"low":164.6,"close":166.46,"volume":298720,"rsi_14":49.96,"sma_20":185.25,"sma_60":186.51,"sma_120":184.16},{"date":"2025-02-20","open":166.81,"high":168.76,"low":165.48,"close":167.15,"volume":365940,"rsi_14":49.52,"sma_20":185.35,"sma_60":186.37,"sma_120":184.3},{"date":"2025-02-21","open":168.63,"high":171.58,"low":160.43,"close":161.78,"volume":440791,"rsi_14":43.56,"sma_20":185.19,"sma_60":186.05,"sma_120":184.35},{"date":"2025-02-24","open":162.12,"high":164.3,"low":161.38,"close":163.36,"volume":306107,"rsi_14":46.89,"sma_20":185.14,"sma_60":185.77,"sma_120":184.41},{"date":"2025-02-25","open":163.73,"high":164.42,"low":161.0,"close":163.88,"volume":295037,"rsi_14":42.11,"sma_20":185.14,"sma_60":185.59,"sma_120":184.44},{"date":"2025-02-26","open":164.59,"high":167.09,"low":163.48,"close":166.23,"volume":276154,"rsi_14":44.45,"sma_20":185.26,"sma_60":185.45,"sma_120":184.53},{"date":"2025-02-27","open":166.29,"high":167.07,"low":163.8,"close":164.24,"volume":353133,"rsi_14":30.56,"sma_20":185.14,"sma_60":185.29,"sma_120":184.62},{"date":"2025-02-28","open":164.32,"high":165.5,"low":161.36,"close":165.44,"volume":436189,"rsi_14":36.91,"sma_20":185.03,"sma_60":185.25,"sma_120":184.71},{"date":"2025-03-03","open":166.44,"high":168.59,"low":164.71,"close":166.02,"volume":350931,"rsi_14":36.54,"sma_20":185.06,"sma_60":185.13,"sma_120":184.82},{"date":"2025-03-04","open":164.94,"high":167.69,"low":162.82,"close":165.37,"volume":237389,"rsi_14":39.23,"sma_20":185.07,"sma_60":184.98,"sma_120":184.9},{"date":"2025-03-05","open":166.41,"high":167.89,"low":165.08,"close":166.28,"volume":297079,"rsi_14":48.22,"sma_20":184.96,"sma_60":184.87,"sma_120":185.0},{"date":"2025-03-06","open":165.57,"high":167.35,"low":163.22,"close":164.56,"volume":150619,"rsi_14":46.35,"sma_20":184.69,"sma_60":184.69,"sma_120":185.07},{"date":"2025-03-07","open":164.39,"high":165.21,"low":162.39,"close":164.42,"volume":152295,"rsi_14":40.22,"sma_20":184.14,"sma_60":184.54,"sma_120":185.13},{"date":"2025-03-10","open":162.52,"high":165.16,"low":161.51,"close":162.98,"volume":203786,"rsi_14":38.71,"sma_20":183.64,"sma_60":184.37,"sma_120":185.17},{"date":"2025-03-11","open":163.24,"high":164.4,"low":161.93,"close":163.62,"volume":243972,"rsi_14":42.8,"sma_20":183.14,"sma_60":184.2,"sma_120":185.23},{"date":"2025-03-12","open":165.07,"high":165.87,"low":162.0,"close":165.4,"volume":342244,"rsi_14":45.8,"sma_20":182.87,"sma_60":184.0,"sma_120":185.29},{"date":"2025-03-13","open":166.03,"high":169.01,"low":163.13,"close":167.31,"volume":386496,"rsi_14":65.85,"sma_20":182.88,"sma_60":183.87,"sma_120":185.33},{"date":"2025-03-14","open":168.44,"high":171.2,"low":166.33,"close":171.2,"volume":237046,"rsi_14":69.86,"sma_20":183.16,"sma_60":183.86,"sma_120":185.41},{"date":"2025-03-17","open":171.3,"high":173.74,"low":170.65,"close":172.48,"volume":234934,"rsi_14":70.99,"sma_20":183.4,"sma_60":183.97,"sma_120":185.5},{"date":"2025-03-18","open":172.66,"high":174.52,"low":171.65,"close":173.25,"volume":231775,"rsi_14":68.56,"sma_20":183.72,"sma_60":184.09,"sma_120":185.63},{"date":"2025-03-19","open":172.87,"high":175.42,"low":169.61,"close":173.94,"volume":310528,"rsi_14":77.53,"sma_20":184.13,"sma_60":184.28,"sma_120":185.76},{"date":"2025-03-20","open":173.61,"high":178.32,"low":171.7,"close":175.62,"volume":320176,"rsi_14":78.12,"sma_20":184.6,"sma_60":184.52,"sma_120":185.92},{"date":"2025-03-21","open":175.61,"high":176.06,"low":172.71,"close":174.93,"volume":402145,"rsi_14":74.44,"sma_20":185.32,"sma_60":184.71,"sma_120":186.03},{"date":"2025-03-24","open":175.51,"high":176.68,"low":173.71,"close":173.71,"volume":172551,"rsi_14":72.18,"sma_20":185.9,"sma_60":184.88,"sma_120":186.09},{"date":"2025-03-25","open":174.29,"high":178.67,"low":172.85,"close":178.44,"volume":367990,"rsi_14":76.89,"sma_20":186.7,"sma_60":185.12,"sma_120":186.23},{"date":"2025-03-26","open":177.93,"high":178.64,"low":171.93,"close":173.27,"volume":543844,"rsi_14":66.72,"sma_20":187.09,"sma_60":185.27,"sma_120":186.3},{"date":"2025-03-27","open":172.27,"high":175.73,"low":171.35,"close":172.31,"volume":481092,"rsi_14":64.68,"sma_20":187.54,"sma_60":185.43,"sma_120":186.38},{"date":"2025-03-28","open":172.51,"high":173.52,"low":168.56,"close":170.09,"volume":244683,"rsi_14":62.86,"sma_20":187.8,"sma_60":185.56,"sma_120":186.44},{"date":"2025-03-31","open":167.64,"high":169.43,"low":166.96,"close":168.28,"volume":421228,"rsi_14":58.09,"sma_20":187.92,"sma_60":185.61,"sma_120":186.45},{"date":"2025-04-01","open":168.95,"high":174.74,"low":168.71,"close":174.05,"volume":237299,"rsi_14":63.19,"sma_20":188.4,"sma_60":185.75,"sma_120":186.54},{"date":"2025-04-02","open":172.36,"high":175.05,"low":172.19,"close":175.01,"volume":208601,"rsi_14":62.09,"sma_20":188.88,"sma_60":185.9,"sma_120":186.62},{"date":"2025-04-03","open":170.38,"high":173.91,"low":169.3,"close":171.06,"volume":269222,"rsi_14":49.77,"sma_20":189.24,"sma_60":185.93,"sma_120":186.69},{"date":"2025-04-04","open":167.4,"high":167.4,"low":157.67,"close":161.57,"volume":646325,"rsi_14":36.4,"sma_20":189.08,"sma_60":185.82,"sma_120":186.63},{"date":"2025-04-07","open":156.58,"high":163.15,"low":149.61,"close":154.5,"volume":912778,"rsi_14":29.8,"sma_20":188.62,"sma_60":185.61,"sma_120":186.5},{"date":"2025-04-08","open":158.87,"high":161.44,"low":152.86,"close":153.57,"volume":760656,"rsi_14":28.17,"sma_20":188.06,"sma_60":185.44,"sma_120":186.37},{"date":"2025-04-09","open":152.44,"high":163.12,"low":150.16,"close":160.92,"volume":634590,"rsi_14":35.95,"sma_20":187.81,"sma_60":185.4,"sma_120":186.33},{"date":"2025-04-10","open":159.28,"high":159.3,"low":151.92,"close":155.54,"volume":244427,"rsi_14":33.0,"sma_20":187.16,"sma_60":185.14,"sma_120":186.22},{"date":"2025-04-11","open":156.83,"high":162.59,"low":153.35,"close":160.79,"volume":258249,"rsi_14":39.42,"sma_20":186.59,"sma_60":184.93,"sma_120":186.15},{"date":"2025-04-14","open":162.82,"high":167.61,"low":162.82,"close":166.58,"volume":243957,"rsi_14":40.45,"sma_20":186.26,"sma_60":184.89,"sma_120":186.09},{"date":"2025-04-15","open":165.78,"high":169.49,"low":165.2,"close":167.31,"volume":285184,"rsi_14":44.82,"sma_20":185.93,"sma_60":184.94,"sma_120":186.07},{"date":"2025-04-16","open":167.02,"high":168.5,"low":165.65,"close":167.4,"volume":317112,"rsi_14":45.68,"sma_20":185.57,"sma_60":184.98,"sma_120":186.05},{"date":"2025-04-17","open":167.8,"high":169.79,"low":165.96,"close":167.35,"volume":180431,"rsi_14":47.49,"sma_20":185.11,"sma_60":185.02,"sma_120":186.02},{"date":"2025-04-21","open":167.44,"high":167.68,"low":165.89,"close":167.2,"volume":88598,"rsi_14":48.98,"sma_20":184.68,"sma_60":185.07,"sma_120":185.99},{"date":"2025-04-22","open":169.08,"high":173.19,"low":167.68,"close":172.9,"volume":225720,"rsi_14":48.91,"sma_20":184.64,"sma_60":185.23,"sma_120":186.0},{"date":"2025-04-23","open":174.7,"high":175.91,"low":172.93,"close":174.06,"volume":249508,"rsi_14":49.11,"sma_20":184.4,"sma_60":185.41,"sma_120":186.01},{"date":"2025-04-24","open":174.11,"high":177.22,"low":173.25,"close":177.22,"volume":314079,"rsi_14":55.89,"sma_20":184.62,"sma_60":185.66,"sma_120":186.08},{"date":"2025-04-25","open":175.55,"high":178.87,"low":173.29,"close":178.87,"volume":164742,"rsi_14":69.45,"sma_20":184.98,"sma_60":185.89,"sma_120":186.17},{"date":"2025-04-28","open":177.94,"high":181.51,"low":177.94,"close":180.48,"volume":211357,"rsi_14":83.31,"sma_20":185.55,"sma_60":186.13,"sma_120":186.29},{"date":"2025-04-29","open":180.79,"high":183.09,"low":179.24,"close":180.95,"volume":342892,"rsi_14":85.51,"sma_20":186.25,"sma_60":186.41,"sma_120":186.45},{"date":"2025-04-30","open":179.89,"high":182.77,"low":177.18,"close":182.77,"volume":292805,"rsi_14":83.08,"sma_20":186.74,"sma_60":186.73,"sma_120":186.62},{"date":"2025-05-01","open":181.75,"high":182.46,"low":178.17,"close":178.98,"volume":120248,"rsi_14":87.29,"sma_20":186.96,"sma_60":186.93,"sma_120":186.76},{"date":"2025-05-02","open":181.44,"high":182.65,"low":179.4,"close":181.89,"volume":459591,"rsi_14":86.26,"sma_20":187.56,"sma_60":187.16,"sma_120":186.9},{"date":"2025-05-05","open":182.44,"high":183.59,"low":180.86,"close":181.43,"volume":201713,"rsi_14":81.27,"sma_20":188.65,"sma_60":187.29,"sma_120":187.06},{"date":"2025-05-06","open":180.68,"high":182.96,"low":180.11,"close":182.49,"volume":253393,"rsi_14":81.53,"sma_20":190.2,"sma_60":187.49,"sma_120":187.2},{"date":"2025-05-07","open":182.06,"high":183.87,"low":179.64,"close":181.04,"volume":331345,"rsi_14":76.79,"sma_20":191.72,"sma_60":187.64,"sma_120":187.32},{"date":"2025-05-08","open":182.58,"high":185.33,"low":180.58,"close":184.34,"volume":223868,"rsi_14":79.61,"sma_20":193.02,"sma_60":187.9,"sma_120":187.46},{"date":"2025-05-09","open":185.09,"high":187.1,"low":184.51,"close":185.65,"volume":176650,"rsi_14":80.91,"sma_20":194.68,"sma_60":188.24,"sma_120":187.61},{"date":"2025-05-12","open":187.1,"high":188.18,"low":182.54,"close":183.73,"volume":172078,"rsi_14":70.78,"sma_20":195.95,"sma_60":188.57,"sma_120":187.73},{"date":"2025-05-13","open":184.77,"high":187.88,"low":182.6,"close":186.64,"volume":290432,"rsi_14":72.63,"sma_20":197.06,"sma_60":188.91,"sma_120":187.85},{"date":"2025-05-14","open":185.38,"high":188.21,"low":185.06,"close":187.94,"volume":293771,"rsi_14":70.66,"sma_20":198.2,"sma_60":189.28,"sma_120":187.97},{"date":"2025-05-15","open":187.17,"high":190.47,"low":186.41,"close":188.49,"volume":292104,"rsi_14":69.37,"sma_20":199.37,"sma_60":189.69,"sma_120":188.1},{"date":"2025-05-16","open":187.38,"high":187.62,"low":182.71,"close":186.7,"volume":379259,"rsi_14":62.44,"sma_20":200.44,"sma_60":190.05,"sma_120":188.21},{"date":"2025-05-19","open":186.37,"high":188.96,"low":184.41,"close":184.77,"volume":294904,"rsi_14":41.71,"sma_20":200.86,"sma_60":190.29,"sma_120":188.17},{"date":"2025-05-20","open":186.33,"high":189.95,"low":185.12,"close":189.89,"volume":279713,"rsi_14":46.19,"sma_20":201.25,"sma_60":190.59,"sma_120":188.18},{"date":"2025-05-21","open":191.22,"high":192.25,"low":188.26,"close":191.42,"volume":365094,"rsi_14":53.01,"sma_20":201.64,"sma_60":190.91,"sma_120":188.25},{"date":"2025-05-22","open":190.85,"high":195.46,"low":190.76,"close":195.19,"volume":440649,"rsi_14":53.85,"sma_20":202.06,"sma_60":191.26,"sma_120":188.35},{"date":"2025-05-23","open":192.81,"high":196.73,"low":192.24,"close":195.02,"volume":294016,"rsi_14":54.26,"sma_20":202.38,"sma_60":191.63,"sma_120":188.46},{"date":"2025-05-27","open":195.05,"high":198.53,"low":192.97,"close":198.31,"volume":324079,"rsi_14":56.64,"sma_20":202.78,"sma_60":192.04,"sma_120":188.64},{"date":"2025-05-28","open":198.56,"high":199.62,"low":197.01,"close":199.06,"volume":289460,"rsi_14":59.57,"sma_20":203.19,"sma_60":192.46,"sma_120":188.79},{"date":"2025-05-29","open":199.17,"high":200.93,"low":197.28,"close":200.32,"volume":539826,"rsi_14":57.25,"sma_20":203.57,"sma_60":192.9,"sma_120":188.94},{"date":"2025-05-30","open":199.24,"high":203.32,"low":198.43,"close":202.25,"volume":637750,"rsi_14":57.84,"sma_20":204.26,"sma_60":193.37,"sma_120":189.12},{"date":"2025-06-02","open":203.33,"high":205.94,"low":202.43,"close":204.77,"volume":597150,"rsi_14":63.46,"sma_20":204.93,"sma_60":193.91,"sma_120":189.3},{"date":"2025-06-03","open":204.34,"high":207.55,"low":203.39,"close":207.11,"volume":558826,"rsi_14":62.77,"sma_20":205.74,"sma_60":194.49,"sma_120":189.52},{"date":"2025-06-04","open":208.02,"high":210.4,"low":203.26,"close":203.87,"volume":796534,"rsi_14":56.55,"sma_20":206.32,"sma_60":195.05,"sma_120":189.71},{"date":"2025-06-05","open":204.73,"high":206.06,"low":200.01,"close":204.97,"volume":365701,"rsi_14":57.09,"sma_20":207.04,"sma_60":195.61,"sma_120":189.9},{"date":"2025-06-06","open":207.46,"high":208.36,"low":205.35,"close":207.73,"volume":204276,"rsi_14":62.45,"sma_20":207.72,"sma_60":196.18,"sma_120":190.09},{"date":"2025-06-09","open":206.66,"high":207.44,"low":203.27,"close":203.77,"volume":310240,"rsi_14":78.16,"sma_20":208.12,"sma_60":196.65,"sma_120":190.26},{"date":"2025-06-10","open":203.15,"high":207.29,"low":202.73,"close":207.11,"volume":318242,"rsi_14":76.93,"sma_20":208.8,"sma_60":197.11,"sma_120":190.49},{"date":"2025-06-11","open":207.6,"high":210.51,"low":206.81,"close":208.38,"volume":321860,"rsi_14":76.75,"sma_20":209.39,"sma_60":197.57,"sma_120":190.77},{"date":"2025-06-12","open":209.17,"high":211.28,"low":207.81,"close":208.61,"volume":261459,"rsi_14":73.82,"sma_20":209.92,"sma_60":198.02,"sma_120":191.05},{"date":"2025-06-13","open":206.4,"high":208.8,"low":205.28,"close":207.49,"volume":203491,"rsi_14":71.42,"sma_20":210.36,"sma_60":198.43,"sma_120":191.36},{"date":"2025-06-16","open":207.6,"high":211.19,"low":207.6,"close":208.47,"volume":198877,"rsi_14":68.96,"sma_20":210.95,"sma_60":198.83,"sma_120":191.67},{"date":"2025-06-17","open":206.76,"high":209.69,"low":205.71,"close":208.93,"volume":319153,"rsi_14":68.62,"sma_20":212.21,"sma_60":199.25,"sma_120":191.98},{"date":"2025-06-18","open":209.22,"high":212.93,"low":207.16,"close":207.94,"volume":186837,"rsi_14":64.52,"sma_20":213.16,"sma_60":199.68,"sma_120":192.28},{"date":"2025-06-20","open":210.07,"high":210.07,"low":207.23,"close":208.57,"volume":360067,"rsi_14":62.67,"sma_20":214.06,"sma_60":200.03,"sma_120":192.58},{"date":"2025-06-23","open":208.18,"high":208.77,"low":204.1,"close":206.38,"volume":370178,"rsi_14":53.26,"sma_20":214.64,"sma_60":200.44,"sma_120":192.85},{"date":"2025-06-24","open":207.44,"high":210.28,"low":207.37,"close":207.96,"volume":225796,"rsi_14":51.78,"sma_20":215.32,"sma_60":200.89,"sma_120":193.16},{"date":"2025-06-25","open":207.28,"high":209.32,"low":206.74,"close":207.62,"volume":165095,"rsi_14":58.93,"sma_20":215.81,"sma_60":201.38,"sma_120":193.47},{"date":"2025-06-26","open":207.63,"high":213.31,"low":207.11,"close":212.98,"volume":317998,"rsi_14":65.87,"sma_20":216.54,"sma_60":201.99,"sma_120":193.8},{"date":"2025-06-27","open":212.19,"high":214.16,"low":211.68,"close":213.79,"volume":330887,"rsi_14":63.02,"sma_20":217.24,"sma_60":202.52,"sma_120":194.13},{"date":"2025-06-30","open":213.34,"high":215.49,"low":212.46,"close":213.43,"volume":239511,"rsi_14":74.54,"sma_20":217.83,"sma_60":203.02,"sma_120":194.46},{"date":"2025-07-01","open":214.27,"high":216.61,"low":208.72,"close":212.58,"volume":405613,"rsi_14":65.91,"sma_20":218.24,"sma_60":203.57,"sma_120":194.75},{"date":"2025-07-02","open":211.76,"high":216.08,"low":210.15,"close":215.92,"volume":584088,"rsi_14":69.57,"sma_20":218.7,"sma_60":204.36,"sma_120":195.09},{"date":"2025-07-03","open":217.61,"high":218.36,"low":215.88,"close":216.99,"volume":228600,"rsi_14":70.85,"sma_20":219.38,"sma_60":205.3,"sma_120":195.45},{"date":"2025-07-07","open":215.98,"high":217.96,"low":213.44,"close":215.54,"volume":293889,"rsi_14":69.69,"sma_20":219.94,"sma_60":206.23,"sma_120":195.83},{"date":"2025-07-08","open":215.9,"high":216.4,"low":213.15,"close":215.55,"volume":233544,"rsi_14":68.19,"sma_20":220.35,"sma_60":207.03,"sma_120":196.22},{"date":"2025-07-09","open":216.35,"high":218.01,"low":212.03,"close":214.48,"volume":210577,"rsi_14":63.81,"sma_20":220.91,"sma_60":207.9,"sma_120":196.52},{"date":"2025-07-10","open":216.16,"high":217.28,"low":210.84,"close":213.42,"volume":312569,"rsi_14":63.6,"sma_20":221.24,"sma_60":208.66,"sma_120":196.8},{"date":"2025-07-11","open":212.25,"high":213.49,"low":211.37,"close":212.38,"volume":403143,"rsi_14":59.27,"sma_20":221.45,"sma_60":209.3,"sma_120":197.1},{"date":"2025-07-14","open":212.59,"high":213.97,"low":211.28,"close":211.43,"volume":176977,"rsi_14":63.07,"sma_20":221.6,"sma_60":209.91,"sma_120":197.42},{"date":"2025-07-15","open":211.3,"high":213.33,"low":208.36,"close":211.81,"volume":221506,"rsi_14":60.62,"sma_20":221.82,"sma_60":210.52,"sma_120":197.75},{"date":"2025-07-16","open":211.44,"high":212.46,"low":207.08,"close":210.61,"volume":338329,"rsi_14":57.88,"sma_20":221.93,"sma_60":211.11,"sma_120":198.06},{"date":"2025-07-17","open":211.01,"high":215.83,"low":210.84,"close":215.39,"volume":341008,"rsi_14":56.54,"sma_20":222.27,"sma_60":211.78,"sma_120":198.42},{"date":"2025-07-18","open":214.79,"high":217.23,"low":214.79,"close":216.03,"volume":298797,"rsi_14":56.13,"sma_20":222.69,"sma_60":212.37,"sma_120":198.8},{"date":"2025-07-21","open":216.88,"high":219.18,"low":215.32,"close":216.12,"volume":201678,"rsi_14":57.5,"sma_20":223.09,"sma_60":212.93,"sma_120":199.17},{"date":"2025-07-22","open":217.09,"high":220.51,"low":216.28,"close":220.0,"volume":470750,"rsi_14":67.68,"sma_20":223.8,"sma_60":213.5,"sma_120":199.58},{"date":"2025-07-23","open":220.54,"high":226.66,"low":220.54,"close":226.3,"volume":624921,"rsi_14":71.68,"sma_20":224.76,"sma_60":214.15,"sma_120":200.02},{"date":"2025-07-24","open":227.55,"high":229.17,"low":222.54,"close":226.42,"volume":446854,"rsi_14":70.5,"sma_20":225.75,"sma_60":214.78,"sma_120":200.45},{"date":"2025-07-25","open":225.58,"high":228.42,"low":219.86,"close":225.21,"volume":144421,"rsi_14":71.24,"sma_20":226.39,"sma_60":215.37,"sma_120":200.89},{"date":"2025-07-28","open":224.0,"high":228.34,"low":221.72,"close":224.39,"volume":222613,"rsi_14":68.78,"sma_20":226.94,"sma_60":215.92,"sma_120":201.33},{"date":"2025-07-29","open":224.58,"high":228.96,"low":224.04,"close":227.32,"volume":271729,"rsi_14":75.21,"sma_20":227.67,"sma_60":216.59,"sma_120":201.76},{"date":"2025-07-30","open":225.49,"high":227.18,"low":221.16,"close":224.53,"volume":336801,"rsi_14":70.41,"sma_20":228.29,"sma_60":217.15,"sma_120":202.16},{"date":"2025-07-31","open":225.3,"high":226.44,"low":223.11,"close":226.36,"volume":372410,"rsi_14":74.98,"sma_20":228.83,"sma_60":217.76,"sma_120":202.52},{"date":"2025-08-01","open":226.27,"high":226.27,"low":221.34,"close":225.89,"volume":388315,"rsi_14":76.29,"sma_20":229.3,"sma_60":218.33,"sma_120":202.91},{"date":"2025-08-04","open":226.59,"high":231.57,"low":225.64,"close":231.57,"volume":399602,"rsi_14":80.13,"sma_20":230.13,"sma_60":219.04,"sma_120":203.34},{"date":"2025-08-05","open":231.78,"high":238.43,"low":229.43,"close":231.14,"volume":328028,"rsi_14":82.08,"sma_20":230.94,"sma_60":219.67,"sma_120":203.78},{"date":"2025-08-06","open":232.09,"high":233.52,"low":229.39,"close":232.09,"volume":327787,"rsi_14":79.63,"sma_20":231.86,"sma_60":220.3,"sma_120":204.27},{"date":"2025-08-07","open":232.92,"high":235.04,"low":232.0,"close":234.96,"volume":318679,"rsi_14":81.13,"sma_20":232.99,"sma_60":221.01,"sma_120":204.79},{"date":"2025-08-08","open":235.66,"high":238.05,"low":230.39,"close":238.02,"volume":220533,"rsi_14":82.81,"sma_20":234.33,"sma_60":221.72,"sma_120":205.31},{"date":"2025-08-11","open":238.21,"high":239.18,"low":237.03,"close":238.02,"volume":255046,"rsi_14":80.54,"sma_20":235.72,"sma_60":222.41,"sma_120":205.85},{"date":"2025-08-12","open":238.64,"high":240.25,"low":238.23,"close":239.75,"volume":338145,"rsi_14":76.95,"sma_20":237.18,"sma_60":223.12,"sma_120":206.4},{"date":"2025-08-13","open":239.74,"high":243.11,"low":238.13,"close":238.18,"volume":467687,"rsi_14":72.26,"sma_20":238.62,"sma_60":223.83,"sma_120":206.94},{"date":"2025-08-14","open":238.96,"high":241.05,"low":236.61,"close":239.13,"volume":276756,"rsi_14":76.64,"sma_20":239.86,"sma_60":224.78,"sma_120":207.54},{"date":"2025-08-15","open":236.72,"high":243.93,"low":236.72,"close":240.58,"volume":559813,"rsi_14":80.25,"sma_20":241.14,"sma_60":225.66,"sma_120":208.13},{"date":"2025-08-18","open":240.05,"high":243.19,"low":238.23,"close":241.86,"volume":345791,"rsi_14":79.0,"sma_20":242.48,"sma_60":226.54,"sma_120":208.73},{"date":"2025-08-19","open":241.57,"high":243.16,"low":238.24,"close":239.24,"volume":494488,"rsi_14":79.55,"sma_20":243.49,"sma_60":227.31,"sma_120":209.28},{"date":"2025-08-20","open":238.13,"high":240.11,"low":236.04,"close":237.89,"volume":974130,"rsi_14":73.62,"sma_20":244.09,"sma_60":228.06,"sma_120":209.84},{"date":"2025-08-21","open":238.76,"high":243.08,"low":235.97,"close":239.84,"volume":394157,"rsi_14":76.97,"sma_20":244.79,"sma_60":228.78,"sma_120":210.41},{"date":"2025-08-22","open":239.54,"high":245.46,"low":239.18,"close":243.57,"volume":409947,"rsi_14":75.08,"sma_20":245.75,"sma_60":229.56,"sma_120":211.01},{"date":"2025-08-25","open":243.18,"high":245.22,"low":240.34,"close":240.7,"volume":136854,"rsi_14":68.14,"sma_20":246.6,"sma_60":230.26,"sma_120":211.58},{"date":"2025-08-26","open":239.74,"high":242.82,"low":239.32,"close":242.82,"volume":273372,"rsi_14":69.5,"sma_20":247.41,"sma_60":230.97,"sma_120":212.17},{"date":"2025-08-27","open":240.75,"high":242.51,"low":238.39,"close":241.01,"volume":208788,"rsi_14":61.42,"sma_20":248.27,"sma_60":231.6,"sma_120":212.75},{"date":"2025-08-28","open":241.85,"high":245.03,"low":240.4,"close":244.6,"volume":257961,"rsi_14":62.19,"sma_20":249.23,"sma_60":232.25,"sma_120":213.37},{"date":"2025-08-29","open":243.28,"high":247.09,"low":242.82,"close":245.66,"volume":442610,"rsi_14":63.61,"sma_20":250.26,"sma_60":232.98,"sma_120":214.01},{"date":"2025-09-02","open":243.9,"high":248.59,"low":243.61,"close":248.44,"volume":360199,"rsi_14":64.93,"sma_20":251.14,"sma_60":233.74,"sma_120":214.67},{"date":"2025-09-03","open":248.55,"high":251.59,"low":246.85,"close":249.82,"volume":446323,"rsi_14":70.12,"sma_20":252.12,"sma_60":234.47,"sma_120":215.33},{"date":"2025-09-04","open":250.77,"high":252.08,"low":248.07,"close":248.31,"volume":232823,"rsi_14":65.58,"sma_20":252.97,"sma_60":235.25,"sma_120":215.95},{"date":"2025-09-05","open":248.3,"high":250.41,"low":240.66,"close":249.48,"volume":586376,"rsi_14":65.24,"sma_20":253.73,"sma_60":235.99,"sma_120":216.55},{"date":"2025-09-08","open":249.3,"high":253.2,"low":249.3,"close":251.68,"volume":380596,"rsi_14":66.3,"sma_20":254.45,"sma_60":236.74,"sma_120":217.16},{"date":"2025-09-09","open":252.06,"high":256.44,"low":252.06,"close":252.08,"volume":257245,"rsi_14":73.0,"sma_20":255.18,"sma_60":237.5,"sma_120":217.76},{"date":"2025-09-10","open":253.39,"high":254.18,"low":250.93,"close":252.33,"volume":321042,"rsi_14":76.91,"sma_20":255.84,"sma_60":238.28,"sma_120":218.36},{"date":"2025-09-11","open":252.86,"high":255.04,"low":250.54,"close":254.63,"volume":457233,"rsi_14":77.22,"sma_20":256.7,"sma_60":239.08,"sma_120":218.96},{"date":"2025-09-12","open":254.65,"high":255.52,"low":252.47,"close":254.12,"volume":318591,"rsi_14":72.04,"sma_20":257.49,"sma_60":239.87,"sma_120":219.56},{"date":"2025-09-15","open":255.74,"high":256.37,"low":253.49,"close":253.72,"volume":189216,"rsi_14":80.3,"sma_20":258.17,"sma_60":240.67,"sma_120":220.17},{"date":"2025-09-16","open":254.14,"high":259.78,"low":252.39,"close":258.64,"volume":322210,"rsi_14":82.57,"sma_20":259.05,"sma_60":241.54,"sma_120":220.79},{"date":"2025-09-17","open":262.24,"high":268.28,"low":260.32,"close":265.8,"volume":569599,"rsi_14":91.84,"sma_20":260.44,"sma_60":242.58,"sma_120":221.51},{"date":"2025-09-18","open":264.01,"high":265.45,"low":248.71,"close":250.16,"volume":769292,"rsi_14":56.67,"sma_20":261.09,"sma_60":243.31,"sma_120":222.1},{"date":"2025-09-19","open":250.51,"high":251.81,"low":247.21,"close":250.83,"volume":512579,"rsi_14":56.26,"sma_20":261.66,"sma_60":244.07,"sma_120":222.72},{"date":"2025-09-22","open":250.95,"high":255.28,"low":250.59,"close":254.8,"volume":222324,"rsi_14":57.49,"sma_20":262.25,"sma_60":244.79,"sma_120":223.39},{"date":"2025-09-23","open":255.21,"high":257.78,"low":252.52,"close":253.63,"volume":195968,"rsi_14":54.51,"sma_20":262.93,"sma_60":245.49,"sma_120":224.0},{"date":"2025-09-24","open":254.75,"high":256.91,"low":252.53,"close":254.17,"volume":276977,"rsi_14":57.09,"sma_20":263.52,"sma_60":246.2,"sma_120":224.61},{"date":"2025-09-25","open":255.02,"high":256.93,"low":250.11,"close":250.95,"volume":181048,"rsi_14":51.7,"sma_20":264.04,"sma_60":246.87,"sma_120":225.22},{"date":"2025-09-26","open":253.35,"high":254.02,"low":250.88,"close":251.83,"volume":177622,"rsi_14":50.18,"sma_20":264.42,"sma_60":247.49,"sma_120":225.93},{"date":"2025-09-29","open":252.96,"high":256.85,"low":251.75,"close":255.47,"volume":516399,"rsi_14":53.75,"sma_20":264.93,"sma_60":248.16,"sma_120":226.73},{"date":"2025-09-30","open":256.49,"high":259.16,"low":250.95,"close":254.33,"volume":461538,"rsi_14":52.17,"sma_20":265.24,"sma_60":248.84,"sma_120":227.54},{"date":"2025-10-01","open":255.92,"high":256.51,"low":248.33,"close":250.43,"volume":525833,"rsi_14":45.61,"sma_20":265.27,"sma_60":249.45,"sma_120":228.24},{"date":"2025-10-02","open":250.14,"high":251.33,"low":245.11,"close":247.46,"volume":279221,"rsi_14":43.37,"sma_20":265.23,"sma_60":250.02,"sma_120":228.96},{"date":"2025-10-03","open":248.03,"high":254.44,"low":245.85,"close":254.25,"volume":353113,"rsi_14":50.46,"sma_20":265.48,"sma_60":250.73,"sma_120":229.7},{"date":"2025-10-06","open":253.36,"high":254.38,"low":249.85,"close":252.81,"volume":142695,"rsi_14":44.51,"sma_20":265.54,"sma_60":251.44,"sma_120":230.37},{"date":"2025-10-07","open":253.26,"high":254.94,"low":250.54,"close":250.84,"volume":141948,"rsi_14":34.38,"sma_20":265.47,"sma_60":252.12,"sma_120":231.01},{"date":"2025-10-08","open":251.54,"high":254.53,"low":250.18,"close":252.63,"volume":156118,"rsi_14":53.63,"sma_20":265.49,"sma_60":252.83,"sma_120":231.68},{"date":"2025-10-09","open":252.68,"high":253.49,"low":249.4,"close":249.52,"volume":228303,"rsi_14":48.21,"sma_20":265.22,"sma_60":253.51,"sma_120":232.31},{"date":"2025-10-10","open":248.83,"high":249.47,"low":242.03,"close":243.55,"volume":465128,"rsi_14":35.39,"sma_20":264.67,"sma_60":254.0,"sma_120":232.89},{"date":"2025-10-13","open":246.06,"high":250.49,"low":243.65,"close":246.42,"volume":361518,"rsi_14":41.04,"sma_20":264.28,"sma_60":254.53,"sma_120":233.45},{"date":"2025-10-14","open":246.61,"high":248.53,"low":242.29,"close":242.55,"volume":442248,"rsi_14":36.67,"sma_20":263.44,"sma_60":254.99,"sma_120":233.96},{"date":"2025-10-15","open":244.68,"high":246.98,"low":242.28,"close":243.46,"volume":280787,"rsi_14":40.92,"sma_20":262.27,"sma_60":255.4,"sma_120":234.45},{"date":"2025-10-16","open":243.46,"high":244.58,"low":238.69,"close":241.31,"volume":368655,"rsi_14":37.63,"sma_20":261.81,"sma_60":255.66,"sma_120":234.91},{"date":"2025-10-17","open":240.28,"high":245.42,"low":238.35,"close":242.66,"volume":402854,"rsi_14":34.08,"sma_20":261.38,"sma_60":255.94,"sma_120":235.36},{"date":"2025-10-20","open":244.12,"high":246.67,"low":241.57,"close":242.19,"volume":249155,"rsi_14":34.65,"sma_20":260.72,"sma_60":256.24,"sma_120":235.81},{"date":"2025-10-21","open":241.13,"high":243.69,"low":240.85,"close":242.46,"volume":223382,"rsi_14":38.9,"sma_20":260.14,"sma_60":256.55,"sma_120":236.24},{"date":"2025-10-22","open":243.56,"high":244.7,"low":239.25,"close":241.69,"volume":134047,"rsi_14":41.43,"sma_20":259.48,"sma_60":256.8,"sma_120":236.7},{"date":"2025-10-23","open":244.73,"high":246.64,"low":242.96,"close":246.36,"volume":269838,"rsi_14":37.52,"sma_20":259.24,"sma_60":257.19,"sma_120":237.17},{"date":"2025-10-24","open":246.82,"high":248.48,"low":245.28,"close":245.28,"volume":131089,"rsi_14":37.95,"sma_20":258.9,"sma_60":257.52,"sma_120":237.64},{"date":"2025-10-27","open":246.67,"high":247.83,"low":243.99,"close":244.98,"volume":221877,"rsi_14":40.1,"sma_20":258.35,"sma_60":257.85,"sma_120":238.09},{"date":"2025-10-28","open":246.16,"high":251.13,"low":245.09,"close":248.66,"volume":273173,"rsi_14":43.69,"sma_20":258.06,"sma_60":258.15,"sma_120":238.59},{"date":"2025-10-29","open":248.33,"high":252.86,"low":247.73,"close":251.54,"volume":313530,"rsi_14":53.24,"sma_20":258.11,"sma_60":258.5,"sma_120":239.09},{"date":"2025-10-30","open":250.43,"high":251.08,"low":247.83,"close":248.33,"volume":255864,"rsi_14":58.4,"sma_20":258.16,"sma_60":258.79,"sma_120":239.54},{"date":"2025-10-31","open":247.16,"high":250.61,"low":247.16,"close":249.29,"volume":201811,"rsi_14":55.4,"sma_20":257.9,"sma_60":259.04,"sma_120":240.02},{"date":"2025-11-03","open":249.92,"high":250.84,"low":247.8,"close":248.76,"volume":148610,"rsi_14":63.37,"sma_20":257.69,"sma_60":259.22,"sma_120":240.47},{"date":"2025-11-04","open":246.55,"high":251.21,"low":242.7,"close":245.83,"volume":178102,"rsi_14":54.69,"sma_20":257.43,"sma_60":259.36,"sma_120":240.88},{"date":"2025-11-05","open":246.16,"high":249.16,"low":246.1,"close":247.21,"volume":188617,"rsi_14":62.05,"sma_20":257.14,"sma_60":259.49,"sma_120":241.3},{"date":"2025-11-06","open":248.64,"high":248.83,"low":244.54,"close":247.22,"volume":169071,"rsi_14":59.87,"sma_20":257.02,"sma_60":259.65,"sma_120":241.74},{"date":"2025-11-07","open":246.51,"high":249.09,"low":243.56,"close":247.87,"volume":298259,"rsi_14":62.19,"sma_20":257.25,"sma_60":259.8,"sma_120":242.29},{"date":"2025-11-10","open":249.46,"high":251.27,"low":245.4,"close":247.39,"volume":136514,"rsi_14":60.47,"sma_20":257.3,"sma_60":259.92,"sma_120":242.79},{"date":"2025-11-11","open":248.29,"high":249.06,"low":246.47,"close":246.58,"volume":235747,"rsi_14":60.37,"sma_20":257.51,"sma_60":260.0,"sma_120":243.27},{"date":"2025-11-12","open":247.39,"high":250.74,"low":246.69,"close":250.74,"volume":335348,"rsi_14":59.5,"sma_20":257.89,"sma_60":260.2,"sma_120":243.76},{"date":"2025-11-13","open":250.41,"high":250.94,"low":240.02,"close":240.84,"volume":223986,"rsi_14":43.04,"sma_20":257.86,"sma_60":260.25,"sma_120":244.16},{"date":"2025-11-14","open":225.42,"high":248.56,"low":220.11,"close":242.41,"volume":357759,"rsi_14":46.13,"sma_20":257.85,"sma_60":260.3,"sma_120":244.54},{"date":"2025-11-17","open":240.73,"high":243.37,"low":237.68,"close":239.23,"volume":176850,"rsi_14":35.57,"sma_20":257.7,"sma_60":260.22,"sma_120":244.89},{"date":"2025-11-18","open":238.18,"high":241.93,"low":237.33,"close":240.37,"volume":176095,"rsi_14":31.93,"sma_20":257.59,"sma_60":260.22,"sma_120":245.24},{"date":"2025-11-19","open":240.43,"high":244.15,"low":240.43,"close":243.27,"volume":189286,"rsi_14":41.73,"sma_20":257.67,"sma_60":260.22,"sma_120":245.6},{"date":"2025-11-20","open":246.52,"high":246.52,"low":236.62,"close":237.17,"volume":313882,"rsi_14":33.06,"sma_20":257.19,"sma_60":260.16,"sma_120":245.88},{"date":"2025-11-21","open":229.52,"high":238.18,"low":229.23,"close":236.73,"volume":453337,"rsi_14":33.14,"sma_20":256.74,"sma_60":260.02,"sma_120":246.14},{"date":"2025-11-24","open":240.36,"high":242.42,"low":236.59,"close":242.39,"volume":610876,"rsi_14":45.52,"sma_20":256.61,"sma_60":259.96,"sma_120":246.47},{"date":"2025-11-25","open":244.22,"high":245.51,"low":239.95,"close":240.36,"volume":256072,"rsi_14":41.24,"sma_20":256.17,"sma_60":259.82,"sma_120":246.78},{"date":"2025-11-26","open":242.25,"high":246.14,"low":240.74,"close":244.39,"volume":352839,"rsi_14":46.71,"sma_20":255.8,"sma_60":259.73,"sma_120":247.1},{"date":"2025-11-28","open":245.42,"high":248.7,"low":242.75,"close":245.67,"volume":241892,"rsi_14":47.48,"sma_20":255.66,"sma_60":259.68,"sma_120":247.46},{"date":"2025-12-01","open":246.13,"high":248.83,"low":243.01,"close":243.51,"volume":297161,"rsi_14":45.73,"sma_20":255.35,"sma_60":259.58,"sma_120":247.78},{"date":"2025-12-02","open":246.24,"high":251.68,"low":245.03,"close":249.51,"volume":454993,"rsi_14":52.9,"sma_20":255.39,"sma_60":259.54,"sma_120":248.14},{"date":"2025-12-03","open":250.1,"high":252.44,"low":247.27,"close":251.35,"volume":302840,"rsi_14":50.63,"sma_20":255.68,"sma_60":259.53,"sma_120":248.51},{"date":"2025-12-04","open":253.19,"high":266.93,"low":252.53,"close":265.19,"volume":701007,"rsi_14":73.33,"sma_20":256.62,"sma_60":259.75,"sma_120":249.02},{"date":"2025-12-05","open":266.0,"high":267.97,"low":258.29,"close":260.08,"volume":323099,"rsi_14":65.86,"sma_20":257.3,"sma_60":259.85,"sma_120":249.46},{"date":"2025-12-08","open":260.97,"high":261.51,"low":253.37,"close":257.25,"volume":200497,"rsi_14":66.28,"sma_20":257.79,"sma_60":259.9,"sma_120":249.89},{"date":"2025-12-09","open":256.75,"high":264.98,"low":255.98,"close":263.89,"volume":264666,"rsi_14":69.32,"sma_20":258.65,"sma_60":260.08,"sma_120":250.37},{"date":"2025-12-10","open":263.5,"high":265.78,"low":262.66,"close":264.57,"volume":306409,"rsi_14":68.16,"sma_20":259.59,"sma_60":260.18,"sma_120":250.86},{"date":"2025-12-11","open":264.71,"high":272.01,"low":264.58,"close":268.97,"volume":440176,"rsi_14":77.93,"sma_20":260.55,"sma_60":260.24,"sma_120":251.41},{"date":"2025-12-12","open":269.84,"high":272.69,"low":268.59,"close":269.85,"volume":285801,"rsi_14":78.86,"sma_20":262.07,"sma_60":260.58,"sma_120":251.95},{"date":"2025-12-15","open":271.23,"high":272.86,"low":268.67,"close":269.57,"volume":189866,"rsi_14":76.14,"sma_20":263.49,"sma_60":260.91,"sma_120":252.49},{"date":"2025-12-16","open":268.66,"high":271.98,"low":264.76,"close":267.44,"volume":290826,"rsi_14":75.99,"sma_20":264.97,"sma_60":261.13,"sma_120":252.96},{"date":"2025-12-17","open":263.23,"high":268.93,"low":259.79,"close":263.23,"volume":488015,"rsi_14":68.02,"sma_20":266.16,"sma_60":261.3,"sma_120":253.39},{"date":"2025-12-18","open":263.82,"high":269.87,"low":263.3,"close":268.39,"volume":241051,"rsi_14":70.23,"sma_20":267.48,"sma_60":261.54,"sma_120":253.87},{"date":"2025-12-19","open":268.99,"high":274.17,"low":268.99,"close":272.95,"volume":567144,"rsi_14":75.14,"sma_20":269.35,"sma_60":261.93,"sma_120":254.4},{"date":"2025-12-22","open":273.97,"high":278.9,"low":272.45,"close":276.11,"volume":297133,"rsi_14":73.87,"sma_20":271.41,"sma_60":262.35,"sma_120":254.92},{"date":"2025-12-23","open":278.04,"high":278.58,"low":273.83,"close":276.03,"volume":194972,"rsi_14":72.88,"sma_20":273.17,"sma_60":262.71,"sma_120":255.44},{"date":"2025-12-24","open":275.42,"high":277.92,"low":275.42,"close":276.46,"volume":83703,"rsi_14":63.9,"sma_20":275.06,"sma_60":263.1,"sma_120":255.97},{"date":"2025-12-26","open":277.05,"high":278.83,"low":276.12,"close":278.42,"volume":194792,"rsi_14":74.53,"sma_20":276.85,"sma_60":263.59,"sma_120":256.52},{"date":"2025-12-29","open":278.42,"high":278.52,"low":274.53,"close":277.99,"volume":179554,"rsi_14":79.63,"sma_20":278.54,"sma_60":264.12,"sma_120":257.07},{"date":"2025-12-30","open":278.88,"high":278.88,"low":275.29,"close":276.99,"volume":239361,"rsi_14":72.31,"sma_20":280.29,"sma_60":264.51,"sma_120":257.62},{"date":"2025-12-31","open":276.35,"high":276.98,"low":271.93,"close":274.12,"volume":294890,"rsi_14":65.14,"sma_20":281.58,"sma_60":264.89,"sma_120":258.16},{"date":"2026-01-02","open":275.79,"high":277.45,"low":271.98,"close":273.56,"volume":267495,"rsi_14":58.28,"sma_20":282.74,"sma_60":265.28,"sma_120":258.7},{"date":"2026-01-05","open":274.86,"high":280.92,"low":274.12,"close":279.37,"volume":350731,"rsi_14":64.59,"sma_20":283.48,"sma_60":265.75,"sma_120":259.29},{"date":"2026-01-06","open":281.83,"high":286.48,"low":281.28,"close":282.44,"volume":383529,"rsi_14":68.16,"sma_20":284.65,"sma_60":266.32,"sma_120":259.92},{"date":"2026-01-07","open":280.81,"high":282.81,"low":277.94,"close":280.52,"volume":369493,"rsi_14":68.58,"sma_20":285.87,"sma_60":266.97,"sma_120":260.49},{"date":"2026-01-08","open":280.85,"high":290.59,"low":280.85,"close":290.21,"volume":371303,"rsi_14":83.15,"sma_20":287.25,"sma_60":267.73,"sma_120":261.13},{"date":"2026-01-09","open":290.15,"high":292.17,"low":287.49,"close":288.59,"volume":379989,"rsi_14":77.19,"sma_20":288.51,"sma_60":268.54,"sma_120":261.76},{"date":"2026-01-12","open":288.59,"high":293.77,"low":288.59,"close":293.37,"volume":217915,"rsi_14":77.33,"sma_20":289.78,"sma_60":269.41,"sma_120":262.4},{"date":"2026-01-13","open":294.5,"high":298.31,"low":291.1,"close":297.52,"volume":460823,"rsi_14":77.91,"sma_20":291.23,"sma_60":270.39,"sma_120":263.02},{"date":"2026-01-14","open":298.95,"high":303.91,"low":298.3,"close":302.77,"volume":323874,"rsi_14":80.71,"sma_20":292.97,"sma_60":271.44,"sma_120":263.69},{"date":"2026-01-15","open":304.58,"high":308.29,"low":303.6,"close":304.48,"volume":627997,"rsi_14":81.26,"sma_20":294.91,"sma_60":272.52,"sma_120":264.38},{"date":"2026-01-16","open":302.77,"high":308.2,"low":301.83,"close":307.39,"volume":353697,"rsi_14":81.65,"sma_20":297.22,"sma_60":273.66,"sma_120":265.11},{"date":"2026-01-20","open":304.68,"high":313.67,"low":304.44,"close":312.26,"volume":369893,"rsi_14":84.13,"sma_20":299.52,"sma_60":274.89,"sma_120":265.85},{"date":"2026-01-21","open":312.51,"high":318.47,"low":311.61,"close":317.67,"volume":396994,"rsi_14":87.25,"sma_20":301.86,"sma_60":276.13,"sma_120":266.66},{"date":"2026-01-22","open":318.64,"high":326.22,"low":317.72,"close":325.33,"volume":563050,"rsi_14":93.1,"sma_20":304.43,"sma_60":277.53,"sma_120":267.52},{"date":"2026-01-23","open":326.18,"high":329.04,"low":320.82,"close":328.88,"volume":424500,"rsi_14":94.34,"sma_20":307.2,"sma_60":278.99,"sma_120":268.42},{"date":"2026-01-26","open":327.53,"high":334.87,"low":326.94,"close":333.34,"volume":825200,"rsi_14":94.21,"sma_20":310.18,"sma_60":280.47,"sma_120":269.31},{"date":"2026-01-27","open":336.99,"high":343.71,"low":335.57,"close":340.17,"volume":1151600,"rsi_14":94.55,"sma_20":313.41,"sma_60":282.02,"sma_120":270.26},{"date":"2026-01-28","open":340.17,"high":343.1,"low":332.5,"close":342.11,"volume":540300,"rsi_14":97.51,"sma_20":316.77,"sma_60":283.65,"sma_120":271.22},{"date":"2026-01-29","open":344.8,"high":349.02,"low":338.11,"close":349.02,"volume":495200,"rsi_14":97.4,"sma_20":320.54,"sma_60":285.39,"sma_120":272.22},{"date":"2026-01-30","open":344.14,"high":346.15,"low":336.15,"close":340.82,"volume":973300,"rsi_14":88.05,"sma_20":324.03,"sma_60":287.0,"sma_120":273.11},{"date":"2026-02-02","open":339.39,"high":352.23,"low":337.91,"close":351.4,"volume":327100,"rsi_14":88.98,"sma_20":328.1,"sma_60":288.84,"sma_120":274.1},{"date":"2026-02-03","open":356.08,"high":363.14,"low":353.4,"close":358.41,"volume":925800,"rsi_14":89.39,"sma_20":332.24,"sma_60":290.78,"sma_120":275.14},{"date":"2026-02-04","open":357.37,"high":360.13,"low":343.02,"close":347.31,"volume":407000,"rsi_14":76.79,"sma_20":335.64,"sma_60":292.53,"sma_120":276.09},{"date":"2026-02-05","open":342.79,"high":346.22,"low":335.88,"close":340.41,"volume":559400,"rsi_14":70.34,"sma_20":338.77,"sma_60":294.14,"sma_120":276.97},{"date":"2026-02-06","open":344.13,"high":348.21,"low":335.85,"close":337.45,"volume":802800,"rsi_14":67.0,"sma_20":341.25,"sma_60":295.72,"sma_120":277.82},{"date":"2026-02-09","open":338.19,"high":342.33,"low":335.05,"close":340.73,"volume":918000,"rsi_14":66.4,"sma_20":343.98,"sma_60":297.36,"sma_120":278.68},{"date":"2026-02-10","open":340.02,"high":343.46,"low":330.68,"close":332.9,"volume":583082,"rsi_14":94.71,"sma_20":307.43,"sma_60":279.07,"sma_120":268.46},{"date":"2026-02-11","open":336.59,"high":336.64,"low":327.85,"close":328.26,"volume":670273,"rsi_14":87.1,"sma_20":310.14,"sma_60":280.46,"sma_120":269.3},{"date":"2026-02-12","open":328.53,"high":330.7,"low":324.19,"close":325.75,"volume":569852,"rsi_14":83.09,"sma_20":312.62,"sma_60":281.75,"sma_120":270.13},{"date":"2026-02-13","open":309.7,"high":318.84,"low":303.87,"close":315.01,"volume":1122318,"rsi_14":73.23,"sma_20":314.56,"sma_60":282.92,"sma_120":270.85},{"date":"2026-02-17","open":317.45,"high":322.5,"low":311.09,"close":318.23,"volume":912675,"rsi_14":37.46,"sma_20":349.99,"sma_60":304.46,"sma_120":282.34},{"date":"2026-02-18","open":322.16,"high":331.86,"low":320.82,"close":330.47,"volume":515300,"rsi_14":44.07,"sma_20":350.95,"sma_60":305.98,"sma_120":283.1},{"date":"2026-02-19","open":329.05,"high":334.67,"low":325.6,"close":333.72,"volume":714500,"rsi_14":41.9,"sma_20":351.79,"sma_60":307.67,"sma_120":283.91},{"date":"2026-02-20","open":334.62,"high":336.38,"low":325.09,"close":334.53,"volume":478536,"rsi_14":46.39,"sma_20":352.27,"sma_60":309.37,"sma_120":284.7},{"date":"2026-02-23","open":336.4,"high":338.05,"low":328.14,"close":329.01,"volume":218600,"rsi_14":36.35,"sma_20":352.28,"sma_60":310.88,"sma_120":285.42},{"date":"2026-02-24","open":328.42,"high":336.74,"low":325.94,"close":336.62,"volume":488580,"rsi_14":77.07,"sma_20":323.17,"sma_60":287.2,"sma_120":273.28},{"date":"2026-02-25","open":338.5,"high":344.77,"low":337.99,"close":339.2,"volume":479947,"rsi_14":44.4,"sma_20":352.38,"sma_60":314.21,"sma_120":286.97},{"date":"2026-02-26","open":335.87,"high":341.38,"low":332.33,"close":339.53,"volume":373225,"rsi_14":75.05,"sma_20":329.28,"sma_60":290.41,"sma_120":275.03},{"date":"2026-02-27","open":338.33,"high":343.42,"low":330.43,"close":330.84,"volume":802005,"rsi_14":66.55,"sma_20":331.92,"sma_60":291.86,"sma_120":275.83},{"date":"2026-03-02","open":327.39,"high":337.43,"low":323.68,"close":337.1,"volume":251509,"rsi_14":47.64,"sma_20":351.1,"sma_60":318.9,"sma_120":289.22},{"date":"2026-03-03","open":329.34,"high":332.18,"low":314.52,"close":317.75,"volume":856353,"rsi_14":41.26,"sma_20":349.35,"sma_60":320.06,"sma_120":289.8},{"date":"2026-03-04","open":322.06,"high":325.96,"low":317.88,"close":324.01,"volume":352235,"rsi_14":53.38,"sma_20":337.53,"sma_60":295.95,"sma_120":278.08},{"date":"2026-03-05","open":321.04,"high":323.72,"low":310.52,"close":319.18,"volume":344947,"rsi_14":46.95,"sma_20":338.68,"sma_60":297.33,"sma_120":278.79},{"date":"2026-03-06","open":317.5,"high":320.46,"low":309.53,"close":315.74,"volume":615999,"rsi_14":40.54,"sma_20":339.37,"sma_60":298.61,"sma_120":279.45},{"date":"2026-03-09","open":311.91,"high":315.26,"low":305.66,"close":314.81,"volume":251351,"rsi_14":47.78,"sma_20":343.61,"sma_60":324.04,"sma_120":292.06},{"date":"2026-03-10","open":318.48,"high":330.55,"low":314.8,"close":325.97,"volume":387581,"rsi_14":47.06,"sma_20":342.82,"sma_60":325.1,"sma_120":292.64},{"date":"2026-03-11","open":324.71,"high":325.77,"low":317.48,"close":322.46,"volume":172946,"rsi_14":54.21,"sma_20":341.37,"sma_60":302.79,"sma_120":281.51},{"date":"2026-03-12","open":312.54,"high":316.5,"low":309.53,"close":310.61,"volume":422230,"rsi_14":37.26,"sma_20":341.36,"sma_60":326.76,"sma_120":293.67},{"date":"2026-03-13","open":314.69,"high":319.22,"low":309.5,"close":311.07,"volume":432129,"rsi_14":35.52,"sma_20":340.28,"sma_60":305.38,"sma_120":282.7},{"date":"2026-03-16","open":315.66,"high":320.49,"low":308.94,"close":317.73,"volume":229134,"rsi_14":39.06,"sma_20":339.47,"sma_60":306.69,"sma_120":283.33},{"date":"2026-03-17","open":322.46,"high":325.76,"low":317.92,"close":319.57,"volume":342312,"rsi_14":38.53,"sma_20":339.01,"sma_60":308.07,"sma_120":283.95},{"date":"2026-03-18","open":319.57,"high":323.19,"low":308.85,"close":309.5,"volume":289850,"rsi_14":34.14,"sma_20":338.15,"sma_60":309.21,"sma_120":284.47},{"date":"2026-03-19","open":303.11,"high":314.49,"low":300.87,"close":313.59,"volume":312961,"rsi_14":40.23,"sma_20":338.07,"sma_60":310.39,"sma_120":285.04},{"date":"2026-03-20","open":311.62,"high":314.37,"low":305.1,"close":307.21,"volume":526120,"rsi_14":33.36,"sma_20":337.5,"sma_60":311.51,"sma_120":285.54},{"date":"2026-03-23","open":316.03,"high":323.32,"low":312.32,"close":315.03,"volume":325807,"rsi_14":48.22,"sma_20":336.5,"sma_60":312.65,"sma_120":286.09},{"date":"2026-03-24","open":308.52,"high":317.55,"low":308.52,"close":315.42,"volume":269851,"rsi_14":44.09,"sma_20":335.4,"sma_60":313.77,"sma_120":286.65},{"date":"2026-03-25","open":320.08,"high":325.76,"low":317.38,"close":323.69,"volume":342725,"rsi_14":52.79,"sma_20":334.59,"sma_60":314.79,"sma_120":287.27},{"date":"2026-03-26","open":320.15,"high":324.93,"low":313.7,"close":313.8,"volume":239749,"rsi_14":48.86,"sma_20":333.25,"sma_60":315.73,"sma_120":287.79},{"date":"2026-03-27","open":313.72,"high":315.09,"low":305.42,"close":307.96,"volume":384342,"rsi_14":46.14,"sma_20":332.03,"sma_60":316.61,"sma_120":288.26},{"date":"2026-03-30","open":309.37,"high":309.37,"low":302.49,"close":305.1,"volume":285039,"rsi_14":36.94,"sma_20":330.37,"sma_60":317.33,"sma_120":288.7},{"date":"2026-03-31","open":311.87,"high":324.75,"low":305.76,"close":323.96,"volume":469851,"rsi_14":50.72,"sma_20":330.68,"sma_60":318.37,"sma_120":289.27},{"date":"2026-04-01","open":330.38,"high":332.38,"low":325.67,"close":325.95,"volume":295172,"rsi_14":58.76,"sma_20":330.77,"sma_60":319.36,"sma_120":289.8},{"date":"2026-04-02","open":318.59,"high":328.19,"low":315.59,"close":324.72,"volume":175926,"rsi_14":57.91,"sma_20":331.04,"sma_60":320.32,"sma_120":290.45},{"date":"2026-04-06","open":324.26,"high":328.43,"low":322.13,"close":323.63,"volume":180692,"rsi_14":53.66,"sma_20":331.46,"sma_60":321.26,"sma_120":291.08},{"date":"2026-04-07","open":321.8,"high":323.91,"low":317.54,"close":322.3,"volume":196834,"rsi_14":51.79,"sma_20":331.87,"sma_60":322.22,"sma_120":291.67},{"date":"2026-04-08","open":332.13,"high":340.98,"low":332.13,"close":336.44,"volume":337939,"rsi_14":65.96,"sma_20":332.42,"sma_60":323.5,"sma_120":292.4},{"date":"2026-04-09","open":334.39,"high":339.01,"low":330.58,"close":336.56,"volume":435406,"rsi_14":64.43,"sma_20":333.18,"sma_60":324.68,"sma_120":293.11},{"date":"2026-04-10","open":337.28,"high":342.56,"low":331.26,"close":333.74,"volume":291528,"rsi_14":67.58,"sma_20":334.37,"sma_60":325.75,"sma_120":293.84},{"date":"2026-04-13","open":335.73,"high":349.06,"low":331.79,"close":345.13,"volume":644388,"rsi_14":68.88,"sma_20":336.15,"sma_60":326.95,"sma_120":294.65},{"date":"2026-04-14","open":346.2,"high":346.2,"low":338.15,"close":341.54,"volume":347194,"rsi_14":65.73,"sma_20":337.38,"sma_60":328.09,"sma_120":295.4},{"date":"2026-04-15","open":342.13,"high":342.13,"low":300.41,"close":302.29,"volume":1329256,"rsi_14":40.67,"sma_20":336.48,"sma_60":328.54,"sma_120":295.82},{"date":"2026-04-16","open":303.84,"high":325.67,"low":301.87,"close":324.95,"volume":1045484,"rsi_14":54.33,"sma_20":337.28,"sma_60":329.36,"sma_120":296.47},{"date":"2026-04-17","open":325.91,"high":333.64,"low":313.68,"close":317.04,"volume":718228,"rsi_14":53.45,"sma_20":337.46,"sma_60":330.04,"sma_120":297.08},{"date":"2026-04-20","open":315.12,"high":324.59,"low":312.81,"close":320.78,"volume":333111,"rsi_14":56.16,"sma_20":338.2,"sma_60":330.8,"sma_120":297.66},{"date":"2026-04-21","open":322.56,"high":330.21,"low":316.11,"close":318.27,"volume":255599,"rsi_14":47.45,"sma_20":338.34,"sma_60":331.57,"sma_120":298.23},{"date":"2026-04-22","open":322.17,"high":323.79,"low":315.12,"close":319.46,"volume":388611,"rsi_14":47.17,"sma_20":338.56,"sma_60":332.37,"sma_120":298.83},{"date":"2026-04-23","open":319.01,"high":321.61,"low":307.09,"close":308.97,"volume":385089,"rsi_14":43.65,"sma_20":337.8,"sma_60":332.89,"sma_120":299.32},{"date":"2026-04-24","open":308.51,"high":315.91,"low":305.99,"close":309.13,"volume":314471,"rsi_14":44.02,"sma_20":337.54,"sma_60":333.36,"sma_120":299.84},{"date":"2026-04-27","open":309.13,"high":311.67,"low":302.22,"close":305.58,"volume":288795,"rsi_14":43.32,"sma_20":337.43,"sma_60":333.8,"sma_120":300.38},{"date":"2026-04-28","open":304.59,"high":306.33,"low":302.08,"close":306.33,"volume":310361,"rsi_14":36.29,"sma_20":337.48,"sma_60":334.07,"sma_120":300.9},{"date":"2026-04-29","open":306.66,"high":310.57,"low":301.1,"close":303.79,"volume":192689,"rsi_14":35.38,"sma_20":336.42,"sma_60":334.34,"sma_120":301.44},{"date":"2026-04-30","open":306.37,"high":311.25,"low":302.99,"close":309.62,"volume":188728,"rsi_14":39.56,"sma_20":335.57,"sma_60":334.62,"sma_120":302.02},{"date":"2026-05-01","open":308.74,"high":312.42,"low":306.82,"close":307.52,"volume":140719,"rsi_14":32.34,"sma_20":334.68,"sma_60":334.8,"sma_120":302.59},{"date":"2026-05-04","open":307.34,"high":309.46,"low":303.57,"close":305.62,"volume":194268,"rsi_14":32.82,"sma_20":333.73,"sma_60":334.85,"sma_120":303.14},{"date":"2026-05-05","open":307.74,"high":310.54,"low":303.05,"close":304.11,"volume":331904,"rsi_14":51.37,"sma_20":332.78,"sma_60":334.84,"sma_120":303.68},{"date":"2026-05-06","open":310.42,"high":313.72,"low":303.67,"close":311.9,"volume":303947,"rsi_14":37.4,"sma_20":331.49,"sma_60":334.92,"sma_120":304.29},{"date":"2026-05-07","open":310.61,"high":314.23,"low":304.85,"close":307.33,"volume":285289,"rsi_14":40.15,"sma_20":329.97,"sma_60":334.84,"sma_120":304.86},{"date":"2026-05-08","open":311.94,"high":317.87,"low":309.22,"close":315.67,"volume":452534,"rsi_14":45.45,"sma_20":329.03,"sma_60":334.8,"sma_120":305.47},{"date":"2026-05-11","open":315.76,"high":318.18,"low":307.1,"close":307.95,"volume":318328,"rsi_14":41.0,"sma_20":327.06,"sma_60":334.49,"sma_120":306.01},{"date":"2026-05-12","open":305.16,"high":311.51,"low":303.33,"close":309.29,"volume":302610,"rsi_14":41.14,"sma_20":325.37,"sma_60":334.07,"sma_120":306.57},{"date":"2026-05-13","open":308.82,"high":310.17,"low":298.0,"close":303.42,"volume":503148,"rsi_14":44.81,"sma_20":325.44,"sma_60":333.64,"sma_120":307.05},{"date":"2026-05-14","open":303.63,"high":314.26,"low":301.82,"close":312.99,"volume":576458,"rsi_14":53.56,"sma_20":324.85,"sma_60":333.43,"sma_120":307.59},{"date":"2026-05-15","open":307.46,"high":323.65,"low":299.67,"close":302.12,"volume":667964,"rsi_14":47.5,"sma_20":324.03,"sma_60":333.19,"sma_120":308.06},{"date":"2026-05-18","open":302.09,"high":310.28,"low":300.0,"close":303.86,"volume":337750,"rsi_14":40.08,"sma_20":322.43,"sma_60":332.7,"sma_120":308.41},{"date":"2026-05-19","open":306.43,"high":316.57,"low":303.87,"close":315.79,"volume":648774,"rsi_14":48.79,"sma_20":321.56,"sma_60":332.13,"sma_120":308.87},{"date":"2026-05-20","open":313.37,"high":335.55,"low":313.37,"close":333.27,"volume":662356,"rsi_14":54.26,"sma_20":321.5,"sma_60":331.82,"sma_120":309.51},{"date":"2026-05-21","open":331.42,"high":345.77,"low":328.91,"close":344.0,"volume":531813,"rsi_14":59.59,"sma_20":322.53,"sma_60":331.63,"sma_120":310.22},{"date":"2026-05-22","open":344.48,"high":350.0,"low":332.55,"close":334.3,"volume":454920,"rsi_14":55.75,"sma_20":323.05,"sma_60":331.28,"sma_120":310.84},{"date":"2026-05-26","open":337.3,"high":353.61,"low":336.11,"close":351.75,"volume":309551,"rsi_14":62.09,"sma_20":324.66,"sma_60":331.37,"sma_120":311.62},{"date":"2026-05-27","open":351.24,"high":354.41,"low":343.08,"close":348.24,"volume":345540,"rsi_14":58.17,"sma_20":326.03,"sma_60":331.29,"sma_120":312.36},{"date":"2026-05-28","open":345.77,"high":345.77,"low":336.82,"close":341.5,"volume":684968,"rsi_14":57.3,"sma_20":327.2,"sma_60":331.44,"sma_120":313.05},{"date":"2026-05-29","open":340.79,"high":347.64,"low":337.67,"close":342.63,"volume":792257,"rsi_14":54.75,"sma_20":328.12,"sma_60":331.49,"sma_120":313.72},{"date":"2026-06-01","open":339.55,"high":343.8,"low":335.75,"close":340.56,"volume":307627,"rsi_14":57.43,"sma_20":329.05,"sma_60":331.59,"sma_120":314.46},{"date":"2026-06-02","open":340.58,"high":344.88,"low":337.18,"close":343.93,"volume":256364,"rsi_14":58.05,"sma_20":330.24,"sma_60":331.81,"sma_120":315.21},{"date":"2026-06-03","open":339.58,"high":343.31,"low":327.42,"close":327.42,"volume":822154,"rsi_14":53.73,"sma_20":330.71,"sma_60":331.79,"sma_120":315.85},{"date":"2026-06-04","open":330.5,"high":333.76,"low":325.0,"close":326.53,"volume":679564,"rsi_14":49.51,"sma_20":330.7,"sma_60":331.54,"sma_120":316.47},{"date":"2026-06-05","open":322.37,"high":324.36,"low":310.75,"close":322.5,"volume":1205136,"rsi_14":52.61,"sma_20":330.73,"sma_60":331.29,"sma_120":317.04},{"date":"2026-06-08","open":317.99,"high":320.98,"low":299.0,"close":319.89,"volume":1578599,"rsi_14":57.41,"sma_20":330.2,"sma_60":331.19,"sma_120":317.63},{"date":"2026-06-09","open":341.69,"high":366.22,"low":339.09,"close":349.61,"volume":1426880,"rsi_14":63.41,"sma_20":331.56,"sma_60":331.59,"sma_120":318.48},{"date":"2026-06-10","open":346.84,"high":355.88,"low":343.41,"close":351.66,"volume":675134,"rsi_14":58.34,"sma_20":332.96,"sma_60":331.91,"sma_120":319.3},{"date":"2026-06-11","open":364.41,"high":374.84,"low":362.05,"close":368.38,"volume":730192,"rsi_14":60.4,"sma_20":335.48,"sma_60":332.47,"sma_120":320.27},{"date":"2026-06-12","open":374.47,"high":376.77,"low":368.61,"close":369.55,"volume":309110,"rsi_14":66.33,"sma_20":337.59,"sma_60":333.23,"sma_120":321.22},{"date":"2026-06-15","open":369.67,"high":374.51,"low":359.33,"close":362.32,"volume":654136,"rsi_14":55.36,"sma_20":339.88,"sma_60":333.79,"sma_120":322.09},{"date":"2026-06-16","open":365.28,"high":368.46,"low":361.26,"close":364.28,"volume":475209,"rsi_14":58.3,"sma_20":342.9,"sma_60":334.5,"sma_120":323.0},{"date":"2026-06-17","open":374.84,"high":396.03,"low":374.84,"close":386.94,"volume":568803,"rsi_14":70.17,"sma_20":346.44,"sma_60":335.45,"sma_120":324.05},{"date":"2026-06-18","open":398.51,"high":398.51,"low":380.57,"close":382.76,"volume":674526,"rsi_14":67.67,"sma_20":348.96,"sma_60":336.34,"sma_120":325.05},{"date":"2026-06-22","open":383.09,"high":390.0,"low":378.48,"close":380.57,"volume":431697,"rsi_14":67.5,"sma_20":350.78,"sma_60":337.03,"sma_120":325.91},{"date":"2026-06-23","open":375.35,"high":378.45,"low":368.53,"close":368.77,"volume":472976,"rsi_14":60.14,"sma_20":352.5,"sma_60":337.7,"sma_120":326.71},{"date":"2026-06-24","open":371.19,"high":385.64,"low":368.75,"close":376.49,"volume":491536,"rsi_14":71.43,"sma_20":353.74,"sma_60":338.6,"sma_120":327.61},{"date":"2026-06-25","open":379.15,"high":390.19,"low":371.25,"close":380.41,"volume":435408,"rsi_14":72.86,"sma_20":355.34,"sma_60":339.62,"sma_120":328.47},{"date":"2026-06-26","open":380.82,"high":391.21,"low":380.01,"close":384.1,"volume":274575,"rsi_14":76.18,"sma_20":357.46,"sma_60":340.36,"sma_120":329.36},{"date":"2026-06-29","open":381.57,"high":389.7,"low":379.59,"close":384.74,"volume":264103,"rsi_14":78.05,"sma_20":359.57,"sma_60":341.09,"sma_120":330.22},{"date":"2026-06-30","open":385.0,"high":394.26,"low":385.0,"close":389.58,"volume":380807,"rsi_14":72.03,"sma_20":362.02,"sma_60":341.92,"sma_120":331.12},{"date":"2026-07-01","open":386.47,"high":399.38,"low":384.25,"close":387.0,"volume":406195,"rsi_14":69.66,"sma_20":364.19,"sma_60":342.72,"sma_120":331.99},{"date":"2026-07-02","open":390.81,"high":396.38,"low":388.93,"close":391.21,"volume":245165,"rsi_14":64.55,"sma_20":367.37,"sma_60":343.62,"sma_120":332.92},{"date":"2026-07-06","open":395.52,"high":398.58,"low":389.46,"close":392.32,"volume":274032,"rsi_14":64.49,"sma_20":370.66,"sma_60":344.28,"sma_120":333.89},{"date":"2026-07-07","open":389.6,"high":394.0,"low":385.86,"close":386.47,"volume":251143,"rsi_14":66.03,"sma_20":373.88,"sma_60":344.86,"sma_120":334.77},{"date":"2026-07-08","open":384.54,"high":389.08,"low":376.59,"close":381.47,"volume":290834,"rsi_14":60.41,"sma_20":376.91,"sma_60":345.38,"sma_120":335.56},{"date":"2026-07-09","open":382.8,"high":394.75,"low":378.26,"close":391.92,"volume":323725,"rsi_14":53.71,"sma_20":379.05,"sma_60":345.9,"sma_120":336.42},{"date":"2026-07-10","open":395.96,"high":402.19,"low":394.11,"close":400.81,"volume":205209,"rsi_14":62.53,"sma_20":381.52,"sma_60":346.62,"sma_120":337.36},{"date":"2026-07-13","open":401.21,"high":403.3,"low":387.8,"close":389.22,"volume":210008,"rsi_14":55.16,"sma_20":382.54,"sma_60":347.82,"sma_120":338.18},{"date":"2026-07-14","open":394.24,"high":397.14,"low":389.7,"close":392.24,"volume":259783,"rsi_14":65.86,"sma_20":383.67,"sma_60":348.69,"sma_120":339.02},{"date":"2026-07-15","open":393.64,"high":399.89,"low":392.09,"close":398.2,"volume":256726,"rsi_14":65.42,"sma_20":385.5,"sma_60":349.81,"sma_120":339.92},{"date":"2026-07-16","open":392.4,"high":396.51,"low":387.08,"close":387.44,"volume":366795,"rsi_14":54.39,"sma_20":386.63,"sma_60":350.66,"sma_120":340.73},{"date":"2026-07-17","open":382.0,"high":393.38,"low":377.45,"close":390.58,"volume":253387,"rsi_14":54.48,"sma_20":386.84,"sma_60":351.62,"sma_120":341.6},{"date":"2026-07-20","open":390.44,"high":397.68,"low":386.11,"close":386.85,"volume":241437,"rsi_14":51.38,"sma_20":387.03,"sma_60":352.49,"sma_120":342.43},{"date":"2026-07-21","open":392.65,"high":396.15,"low":389.79,"close":391.1,"volume":280492,"rsi_14":50.7,"sma_20":387.53,"sma_60":353.61,"sma_120":343.25},{"date":"2026-07-22","open":391.61,"high":394.27,"low":386.2,"close":393.67,"volume":703894,"rsi_14":54.19,"sma_20":388.8,"sma_60":354.78,"sma_120":344.07},{"date":"2026-07-23","open":390.38,"high":393.02,"low":385.12,"close":387.63,"volume":169765,"rsi_14":47.87,"sma_20":389.35,"sma_60":355.91,"sma_120":344.85},{"date":"2026-07-24","open":391.52,"high":394.26,"low":386.06,"close":388.42,"volume":162674,"rsi_14":47.79,"sma_20":389.76,"sma_60":357.04,"sma_120":345.56},{"date":"2026-07-27","open":392.28,"high":395.59,"low":383.99,"close":390.99,"volume":175557,"rsi_14":52.74,"sma_20":390.08,"sma_60":358.25,"sma_120":346.29},{"date":"2026-07-28","open":381.07,"high":393.19,"low":381.07,"close":388.95,"volume":199640,"rsi_14":55.25,"sma_20":390.32,"sma_60":359.34,"sma_120":346.98},{"date":"2026-07-29","open":390.61,"high":391.88,"low":380.43,"close":383.93,"volume":201175,"rsi_14":44.51,"sma_20":390.04,"sma_60":360.37,"sma_120":347.58},{"date":"2026-07-30","open":390.09,"high":402.83,"low":390.09,"close":402.27,"volume":412198,"rsi_14":50.65,"sma_20":390.76,"sma_60":361.73,"sma_120":348.29},{"date":"2026-07-31","open":409.3,"high":413.25,"low":400.24,"close":400.58,"volume":349097,"rsi_14":58.3,"sma_20":391.26,"sma_60":363.11,"sma_120":348.97},{"date":"2026-08-03","open":396.07,"high":401.93,"low":392.83,"close":395.79,"volume":269812,"rsi_14":52.33,"sma_20":391.42,"sma_60":364.26,"sma_120":349.92},{"date":"2026-08-04","open":393.67,"high":400.61,"low":390.79,"close":392.12,"volume":316422,"rsi_14":45.62,"sma_20":391.71,"sma_60":365.43,"sma_120":350.28},{"date":"2026-08-05","open":391.49,"high":400.97,"low":391.49,"close":394.88,"volume":204705,"rsi_14":56.17,"sma_20":392.39,"sma_60":366.51,"sma_120":350.71},{"date":"2026-08-06","open":395.6,"high":399.26,"low":391.24,"close":392.57,"volume":168017,"rsi_14":51.77,"sma_20":392.42,"sma_60":367.68,"sma_120":351.14},{"date":"2026-08-07","open":392.82,"high":396.02,"low":385.44,"close":386.93,"volume":210284,"rsi_14":49.97,"sma_20":391.71,"sma_60":368.72,"sma_120":351.61},{"date":"2026-08-10","open":384.74,"high":392.52,"low":381.67,"close":382.21,"volume":211098},{"date":"2026-08-11","open":385.0,"high":389.0,"low":374.69,"close":377.0,"volume":306106,"rsi_14":37.29,"sma_20":390.61,"sma_60":370.62,"sma_120":352.28},{"date":"2026-08-12","open":381.14,"high":384.43,"low":372.15,"close":372.22,"volume":273796,"rsi_14":38.02,"sma_20":389.31,"sma_60":371.56,"sma_120":352.47},{"date":"2026-08-13","open":373.73,"high":379.44,"low":370.56,"close":375.14,"volume":339312},{"date":"2026-08-14","open":384.3,"high":392.16,"low":376.0,"close":386.36,"volume":455399,"rsi_14":46.92,"sma_20":388.48,"sma_60":373.92,"sma_120":353.03},{"date":"2026-08-17","open":385.23,"high":392.39,"low":375.51,"close":378.28,"volume":440305,"rsi_14":43.43,"sma_20":388.05,"sma_60":374.67,"sma_120":353.24},{"date":"2026-08-18","open":376.21,"high":389.7,"low":365.78,"close":368.44,"volume":350435,"rsi_14":40.99,"sma_20":386.92,"sma_60":375.08,"sma_120":353.36},{"date":"2026-08-19","open":371.98,"high":380.37,"low":365.58,"close":368.98,"volume":258152},{"date":"2026-08-20","open":368.14,"high":377.91,"low":368.14,"close":370.21,"volume":298474,"rsi_14":27.57,"sma_20":384.81,"sma_60":375.96,"sma_120":353.67},{"date":"2026-08-21","open":375.09,"high":379.83,"low":373.72,"close":378.97,"volume":192827,"rsi_14":38.27,"sma_20":384.34,"sma_60":376.47,"sma_120":353.88},{"date":"2026-08-24","open":379.09,"high":381.54,"low":375.18,"close":379.74,"volume":199264},{"date":"2026-08-25","open":381.54,"high":383.69,"low":375.21,"close":383.3,"volume":214635,"rsi_14":41.58,"sma_20":383.49,"sma_60":377.79,"sma_120":354.64},{"date":"2026-08-26","open":382.88,"high":385.97,"low":380.88,"close":382.55,"volume":240569,"rsi_14":42.63,"sma_20":383.43,"sma_60":378.49,"sma_120":355.04},{"date":"2026-08-27","open":380.99,"high":383.01,"low":372.09,"close":373.2,"volume":310581,"rsi_14":40.43,"sma_20":381.97,"sma_60":378.98,"sma_120":355.39},{"date":"2026-08-28","open":377.79,"high":377.79,"low":367.96,"close":368.4,"volume":554801,"rsi_14":40.38,"sma_20":380.36,"sma_60":379.66,"sma_120":355.72},{"date":"2026-08-31","open":372.48,"high":373.47,"low":365.65,"close":366.38,"volume":389090,"rsi_14":42.26,"sma_20":378.89,"sma_60":380.32,"sma_120":355.93},{"date":"2026-09-01","open":366.02,"high":374.37,"low":364.49,"close":372.52,"volume":293933,"rsi_14":50.21,"sma_20":377.91,"sma_60":381.16,"sma_120":356.22},{"date":"2026-09-02","open":374.93,"high":383.81,"low":372.52,"close":379.56,"volume":278597},{"date":"2026-09-03","open":382.06,"high":386.2,"low":377.71,"close":384.19,"volume":215159,"rsi_14":48.39,"sma_20":376.73,"sma_60":382.73,"sma_120":357.16},{"date":"2026-09-04","open":380.33,"high":385.25,"low":380.12,"close":382.53,"volume":149367,"rsi_14":53.48,"sma_20":376.51,"sma_60":383.24,"sma_120":357.57},{"date":"2026-09-08","open":383.87,"high":385.29,"low":375.59,"close":377.24,"volume":580010,"rsi_14":57.49,"sma_20":376.25,"sma_60":383.39,"sma_120":357.93},{"date":"2026-09-09","open":375.83,"high":380.83,"low":374.03,"close":375.51,"volume":488364,"rsi_14":55.65,"sma_20":376.19,"sma_60":383.49,"sma_120":358.36},{"date":"2026-09-10","open":374.09,"high":379.92,"low":370.9,"close":379.44,"volume":539410},{"date":"2026-09-11","open":384.29,"high":385.72,"low":376.21,"close":377.9,"volume":248739,"rsi_14":48.99,"sma_20":376.69,"sma_60":384.0,"sma_120":359.25},{"date":"2026-09-14","open":375.91,"high":380.5,"low":373.21,"close":376.04,"volume":222263},{"date":"2026-09-15","open":376.32,"high":379.82,"low":369.7,"close":372.9,"volume":385019,"rsi_14":39.38,"sma_20":375.83,"sma_60":383.64,"sma_120":359.98},{"date":"2026-09-16","open":376.57,"high":387.04,"low":376.0,"close":381.14,"volume":539493,"rsi_14":48.84,"sma_20":376.53,"sma_60":383.67,"sma_120":360.35},{"date":"2026-09-17","open":383.05,"high":385.49,"low":376.47,"close":383.96,"volume":338676,"rsi_14":59.68,"sma_20":377.27,"sma_60":383.92,"sma_120":360.81},{"date":"2026-09-18","open":382.35,"high":385.81,"low":379.4,"close":381.83,"volume":499308,"rsi_14":62.87,"sma_20":377.86,"sma_60":384.01,"sma_120":361.3},{"date":"2026-09-21","open":386.41,"high":391.96,"low":383.06,"close":389.97,"volume":196331},{"date":"2026-09-22","open":389.43,"high":395.0,"low":383.56,"close":393.22,"volume":180951,"rsi_14":68.6,"sma_20":379.08,"sma_60":384.32,"sma_120":362.34},{"date":"2026-09-23","open":390.29,"high":393.98,"low":385.38,"close":385.38,"volume":238415,"rsi_14":55.31,"sma_20":379.2,"sma_60":384.33,"sma_120":362.71},{"date":"2026-09-24","open":388.36,"high":388.36,"low":379.44,"close":383.01,"volume":200927,"rsi_14":49.04,"sma_20":379.22,"sma_60":384.22,"sma_120":363.07},{"date":"2026-09-25","open":384.04,"high":388.6,"low":381.32,"close":386.16,"volume":211713,"rsi_14":53.27,"sma_20":379.86,"sma_60":384.21,"sma_120":363.46},{"date":"2026-09-28","open":379.0,"high":388.84,"low":379.0,"close":385.95,"volume":198947,"rsi_14":58.88,"sma_20":380.75,"sma_60":384.12,"sma_120":363.87},{"date":"2026-09-29","open":390.0,"high":390.51,"low":383.76,"close":384.03,"volume":351353,"rsi_14":58.43,"sma_20":381.62,"sma_60":383.98,"sma_120":364.13},{"date":"2026-09-30","open":384.49,"high":385.69,"low":378.87,"close":379.87,"volume":376070,"rsi_14":50.5,"sma_20":382.0,"sma_60":383.87,"sma_120":364.36},{"date":"2026-10-01","open":378.09,"high":380.86,"low":373.4,"close":378.35,"volume":503507,"rsi_14":50.27,"sma_20":381.92,"sma_60":383.82,"sma_120":364.6},{"date":"2026-10-02","open":375.0,"high":382.96,"low":370.28,"close":373.31,"volume":247101,"rsi_14":47.37,"sma_20":381.38,"sma_60":383.51,"sma_120":364.7},{"date":"2026-10-05","open":376.37,"high":383.62,"low":375.11,"close":378.07,"volume":399657},{"date":"2026-10-06","open":380.77,"high":389.0,"low":380.77,"close":385.14,"volume":279636,"rsi_14":53.68,"sma_20":381.56,"sma_60":383.06,"sma_120":365.44},{"date":"2026-10-07","open":377.0,"high":380.69,"low":375.99,"close":376.11,"volume":199755},{"date":"2026-10-08","open":372.47,"high":385.27,"low":372.47,"close":380.38,"volume":342192,"rsi_14":49.07,"sma_20":381.65,"sma_60":382.5,"sma_120":366.15},{"date":"2026-10-09","open":380.31,"high":384.0,"low":378.01,"close":381.21,"volume":258638,"rsi_14":42.1,"sma_20":381.8,"sma_60":382.39,"sma_120":366.52},{"date":"2026-10-12","open":377.75,"high":384.48,"low":377.75,"close":381.87,"volume":143499,"rsi_14":39.0,"sma_20":382.08,"sma_60":382.24,"sma_120":366.93},{"date":"2026-10-13","open":378.5,"high":384.47,"low":378.36,"close":380.69,"volume":287816,"rsi_14":44.93,"sma_20":382.48,"sma_60":382.15,"sma_120":367.32},{"date":"2026-10-14","open":376.61,"high":388.15,"low":374.98,"close":383.94,"volume":336396,"rsi_14":51.0,"sma_20":382.62,"sma_60":382.03,"sma_120":367.82},{"date":"2026-10-15","open":384.17,"high":392.96,"low":380.0,"close":388.42,"volume":360248,"rsi_14":52.15,"sma_20":382.84,"sma_60":381.93,"sma_120":368.36},{"date":"2026-10-16","open":388.29,"high":395.32,"low":388.25,"close":390.26,"volume":417610,"rsi_14":54.27,"sma_20":383.26,"sma_60":381.98,"sma_120":368.94},{"date":"2026-10-19","open":389.74,"high":390.08,"low":383.09,"close":383.95,"volume":256990,"rsi_14":50.13,"sma_20":382.98,"sma_60":381.91,"sma_120":369.47},{"date":"2026-10-20","open":383.77,"high":391.29,"low":382.93,"close":390.55,"volume":386552,"rsi_14":59.55,"sma_20":382.84,"sma_60":381.9,"sma_120":370.08},{"date":"2026-10-21","open":394.5,"high":394.79,"low":387.44,"close":388.38,"volume":392494,"rsi_14":58.65,"sma_20":382.98,"sma_60":381.89,"sma_120":370.61},{"date":"2026-10-22","open":387.41,"high":388.9,"low":364.38,"close":371.05,"volume":437782,"rsi_14":48.62,"sma_20":382.4,"sma_60":381.68,"sma_120":371.02}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":22.779999999999998,"pbr":2.57,"per":16.29,"roa":0.7,"roe":5.17,"grade":"C","comment":"PER 16.3배, ROE 5.17%","revenue":8105101000.0,"analysis":"PER 16.3배입니다. ROE 5.2%입니다. 시가총액 295.07억. 매출 81.05억, 영업이익 28.18억.","eps_basis":"TTM","debt_ratio":0.9467612641612629,"market_cap":29479180400,"net_income":1966696000.0,"total_debt":36027789000.0,"gross_margin":74.92,"total_assets":282322112000.0,"total_equity":38053721000.0,"profit_margin":24.26,"revenue_basis":"quarterly","dividend_yield":3.76,"net_income_basis":"quarterly","operating_income":2818119000.0,"operating_margin":34.77,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":371.05,"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":150.52},{"date":"2016-10-25","close":150.08},{"date":"2016-10-26","close":150.65},{"date":"2016-10-27","close":148.16},{"date":"2016-10-28","close":148.31},{"date":"2016-10-31","close":148.68},{"date":"2016-11-01","close":149.16},{"date":"2016-11-02","close":147.15},{"date":"2016-11-03","close":146.96},{"date":"2016-11-04","close":155.82},{"date":"2016-11-07","close":163.1},{"date":"2016-11-08","close":162.65},{"date":"2016-11-09","close":162.7},{"date":"2016-11-10","close":159.45},{"date":"2016-11-11","close":155.05},{"date":"2016-11-14","close":152.65},{"date":"2016-11-15","close":153.46},{"date":"2016-11-16","close":151.75},{"date":"2016-11-17","close":149.09},{"date":"2016-11-18","close":152.7},{"date":"2016-11-21","close":150.35},{"date":"2016-11-22","close":151.26},{"date":"2016-11-23","close":149.66},{"date":"2016-11-25","close":152.69},{"date":"2016-11-28","close":151.11},{"date":"2016-11-29","close":153.41},{"date":"2016-11-30","close":156.69},{"date":"2016-12-01","close":159.13},{"date":"2016-12-02","close":155.08},{"date":"2016-12-05","close":157.85},{"date":"2016-12-06","close":157.71},{"date":"2016-12-07","close":158.41},{"date":"2016-12-08","close":157.35},{"date":"2016-12-09","close":159.91},{"date":"2016-12-12","close":155.74},{"date":"2016-12-13","close":158.07},{"date":"2016-12-14","close":156.08},{"date":"2016-12-15","close":156.83},{"date":"2016-12-16","close":156.8},{"date":"2016-12-19","close":155.77},{"date":"2016-12-20","close":157.17},{"date":"2016-12-21","close":158.32},{"date":"2016-12-22","close":156.71},{"date":"2016-12-23","close":155.78},{"date":"2016-12-27","close":156.11},{"date":"2016-12-28","close":158.11},{"date":"2016-12-29","close":157.65},{"date":"2016-12-30","close":157.86},{"date":"2017-01-03","close":161.49},{"date":"2017-01-04","close":163.79},{"date":"2017-01-05","close":164.18},{"date":"2017-01-06","close":164.69},{"date":"2017-01-09","close":163.2},{"date":"2017-01-10","close":165.0},{"date":"2017-01-11","close":163.58},{"date":"2017-01-12","close":163.33},{"date":"2017-01-13","close":161.25},{"date":"2017-01-17","close":160.72},{"date":"2017-01-18","close":161.69},{"date":"2017-01-19","close":159.01},{"date":"2017-01-20","close":160.12},{"date":"2017-01-23","close":164.12},{"date":"2017-01-24","close":165.75},{"date":"2017-01-25","close":168.1},{"date":"2017-01-26","close":164.99},{"date":"2017-01-27","close":166.13},{"date":"2017-01-30","close":164.07},{"date":"2017-01-31","close":163.68},{"date":"2017-02-01","close":163.3},{"date":"2017-02-02","close":162.28},{"date":"2017-02-03","close":163.96},{"date":"2017-02-06","close":162.46},{"date":"2017-02-07","close":166.85},{"date":"2017-02-08","close":168.25},{"date":"2017-02-09","close":169.99},{"date":"2017-02-10","close":172.11},{"date":"2017-02-13","close":169.52},{"date":"2017-02-14","close":166.81},{"date":"2017-02-15","close":167.93},{"date":"2017-02-16","close":166.66},{"date":"2017-02-17","close":166.24},{"date":"2017-02-21","close":170.7},{"date":"2017-02-22","close":170.9},{"date":"2017-02-23","close":170.12},{"date":"2017-02-24","close":167.69},{"date":"2017-02-27","close":166.47},{"date":"2017-02-28","close":164.62},{"date":"2017-03-01","close":167.44},{"date":"2017-03-02","close":165.16},{"date":"2017-03-03","close":167.54},{"date":"2017-03-06","close":165.77},{"date":"2017-03-07","close":162.85},{"date":"2017-03-08","close":160.48},{"date":"2017-03-09","close":159.28},{"date":"2017-03-10","close":158.22},{"date":"2017-03-13","close":158.35},{"date":"2017-03-14","close":157.58},{"date":"2017-03-15","close":160.16},{"date":"2017-03-16","close":163.62},{"date":"2017-03-17","close":164.0},{"date":"2017-03-20","close":163.95},{"date":"2017-03-21","close":160.31},{"date":"2017-03-22","close":161.35},{"date":"2017-03-23","close":164.07},{"date":"2017-03-24","close":164.21},{"date":"2017-03-27","close":163.86},{"date":"2017-03-28","close":166.12},{"date":"2017-03-29","close":165.41},{"date":"2017-03-30","close":165.23},{"date":"2017-03-31","close":163.3},{"date":"2017-04-03","close":163.4},{"date":"2017-04-04","close":165.13},{"date":"2017-04-05","close":164.37},{"date":"2017-04-06","close":161.72},{"date":"2017-04-07","close":160.18},{"date":"2017-04-10","close":160.03},{"date":"2017-04-11","close":160.06},{"date":"2017-04-12","close":158.84},{"date":"2017-04-13","close":152.86},{"date":"2017-04-17","close":155.11},{"date":"2017-04-18","close":153.36},{"date":"2017-04-19","close":152.31},{"date":"2017-04-20","close":155.56},{"date":"2017-04-21","close":153.06},{"date":"2017-04-24","close":152.42},{"date":"2017-04-25","close":152.53},{"date":"2017-04-26","close":152.69},{"date":"2017-04-27","close":151.96},{"date":"2017-04-28","close":153.66},{"date":"2017-05-01","close":155.88},{"date":"2017-05-02","close":157.33},{"date":"2017-05-03","close":157.28},{"date":"2017-05-04","close":157.06},{"date":"2017-05-05","close":157.34},{"date":"2017-05-08","close":157.31},{"date":"2017-05-09","close":159.6},{"date":"2017-05-10","close":162.75},{"date":"2017-05-11","close":163.67},{"date":"2017-05-12","close":167.26},{"date":"2017-05-15","close":171.32},{"date":"2017-05-16","close":170.7},{"date":"2017-05-17","close":171.81},{"date":"2017-05-18","close":170.35},{"date":"2017-05-19","close":172.52},{"date":"2017-05-22","close":173.94},{"date":"2017-05-23","close":173.16},{"date":"2017-05-24","close":172.0},{"date":"2017-05-25","close":169.87},{"date":"2017-05-26","close":169.0},{"date":"2017-05-30","close":167.75},{"date":"2017-05-31","close":167.52},{"date":"2017-06-01","close":168.58},{"date":"2017-06-02","close":167.76},{"date":"2017-06-05","close":169.2},{"date":"2017-06-06","close":172.0},{"date":"2017-06-07","close":173.41},{"date":"2017-06-08","close":172.42},{"date":"2017-06-09","close":173.63},{"date":"2017-06-12","close":172.86},{"date":"2017-06-13","close":177.87},{"date":"2017-06-14","close":179.96},{"date":"2017-06-15","close":178.8},{"date":"2017-06-16","close":178.57},{"date":"2017-06-19","close":181.55},{"date":"2017-06-20","close":182.01},{"date":"2017-06-21","close":182.96},{"date":"2017-06-22","close":180.89},{"date":"2017-06-23","close":180.35},{"date":"2017-06-26","close":180.29},{"date":"2017-06-27","close":179.92},{"date":"2017-06-28","close":180.08},{"date":"2017-06-29","close":180.54},{"date":"2017-06-30","close":179.39},{"date":"2017-07-03","close":182.78},{"date":"2017-07-05","close":182.37},{"date":"2017-07-06","close":180.96},{"date":"2017-07-07","close":182.03},{"date":"2017-07-10","close":182.34},{"date":"2017-07-11","close":184.52},{"date":"2017-07-12","close":185.92},{"date":"2017-07-13","close":185.39},{"date":"2017-07-14","close":186.5},{"date":"2017-07-17","close":185.46},{"date":"2017-07-18","close":186.29},{"date":"2017-07-19","close":185.56},{"date":"2017-07-20","close":185.16},{"date":"2017-07-21","close":185.6},{"date":"2017-07-24","close":183.99},{"date":"2017-07-25","close":185.35},{"date":"2017-07-26","close":187.38},{"date":"2017-07-27","close":188.05},{"date":"2017-07-28","close":188.91},{"date":"2017-07-31","close":185.14},{"date":"2017-08-01","close":189.7},{"date":"2017-08-02","close":187.98},{"date":"2017-08-03","close":189.45},{"date":"2017-08-04","close":189.11},{"date":"2017-08-07","close":187.97},{"date":"2017-08-08","close":195.48},{"date":"2017-08-09","close":200.72},{"date":"2017-08-10","close":193.56},{"date":"2017-08-11","close":194.77},{"date":"2017-08-14","close":197.37},{"date":"2017-08-15","close":199.19},{"date":"2017-08-16","close":200.63},{"date":"2017-08-17","close":199.25},{"date":"2017-08-18","close":201.98},{"date":"2017-08-21","close":204.37},{"date":"2017-08-22","close":203.07},{"date":"2017-08-23","close":201.79},{"date":"2017-08-24","close":203.21},{"date":"2017-08-25","close":206.02},{"date":"2017-08-28","close":202.77},{"date":"2017-08-29","close":202.38},{"date":"2017-08-30","close":201.54},{"date":"2017-08-31","close":202.84},{"date":"2017-09-01","close":204.78},{"date":"2017-09-05","close":200.98},{"date":"2017-09-06","close":206.76},{"date":"2017-09-07","close":203.22},{"date":"2017-09-08","close":203.56},{"date":"2017-09-11","close":208.35},{"date":"2017-09-12","close":208.15},{"date":"2017-09-13","close":211.21},{"date":"2017-09-14","close":211.09},{"date":"2017-09-15","close":212.85},{"date":"2017-09-18","close":211.65},{"date":"2017-09-19","close":203.72},{"date":"2017-09-20","close":203.92},{"date":"2017-09-21","close":204.49},{"date":"2017-09-22","close":202.38},{"date":"2017-09-25","close":202.51},{"date":"2017-09-26","close":203.66},{"date":"2017-09-27","close":204.16},{"date":"2017-09-28","close":203.96},{"date":"2017-09-29","close":205.02},{"date":"2017-10-02","close":210.95},{"date":"2017-10-03","close":211.7},{"date":"2017-10-04","close":208.85},{"date":"2017-10-05","close":209.32},{"date":"2017-10-06","close":206.18},{"date":"2017-10-09","close":203.5},{"date":"2017-10-10","close":202.06},{"date":"2017-10-11","close":203.58},{"date":"2017-10-12","close":205.0},{"date":"2017-10-13","close":208.66},{"date":"2017-10-16","close":208.34},{"date":"2017-10-17","close":207.15},{"date":"2017-10-18","close":207.86},{"date":"2017-10-19","close":206.63},{"date":"2017-10-20","close":208.62},{"date":"2017-10-23","close":207.35},{"date":"2017-10-24","close":208.19},{"date":"2017-10-25","close":206.47},{"date":"2017-10-26","close":207.01},{"date":"2017-10-27","close":210.66},{"date":"2017-10-30","close":209.69},{"date":"2017-10-31","close":209.44},{"date":"2017-11-01","close":208.6},{"date":"2017-11-02","close":207.04},{"date":"2017-11-03","close":207.32},{"date":"2017-11-06","close":211.68},{"date":"2017-11-07","close":207.45},{"date":"2017-11-08","close":206.43},{"date":"2017-11-09","close":208.8},{"date":"2017-11-10","close":206.56},{"date":"2017-11-13","close":201.09},{"date":"2017-11-14","close":203.0},{"date":"2017-11-15","close":202.97},{"date":"2017-11-16","close":203.9},{"date":"2017-11-17","close":208.62},{"date":"2017-11-20","close":209.96},{"date":"2017-11-21","close":212.07},{"date":"2017-11-22","close":212.31},{"date":"2017-11-24","close":213.79},{"date":"2017-11-27","close":213.24},{"date":"2017-11-28","close":214.13},{"date":"2017-11-29","close":213.61},{"date":"2017-11-30","close":211.03},{"date":"2017-12-01","close":211.22},{"date":"2017-12-04","close":209.11},{"date":"2017-12-05","close":207.33},{"date":"2017-12-06","close":205.3},{"date":"2017-12-07","close":206.92},{"date":"2017-12-08","close":209.07},{"date":"2017-12-11","close":208.83},{"date":"2017-12-12","close":210.61},{"date":"2017-12-13","close":208.13},{"date":"2017-12-14","close":196.74},{"date":"2017-12-15","close":192.0},{"date":"2017-12-18","close":202.25},{"date":"2017-12-19","close":204.63},{"date":"2017-12-20","close":204.91},{"date":"2017-12-21","close":200.08},{"date":"2017-12-22","close":206.84},{"date":"2017-12-26","close":206.33},{"date":"2017-12-27","close":206.59},{"date":"2017-12-28","close":207.25},{"date":"2017-12-29","close":207.43},{"date":"2018-01-02","close":135.2752},{"date":"2018-01-03","close":137.7327},{"date":"2018-01-04","close":138.9614},{"date":"2018-01-05","close":141.3492},{"date":"2018-01-08","close":139.0817},{"date":"2018-01-09","close":139.4238},{"date":"2018-01-10","close":139.4808},{"date":"2018-01-11","close":139.4618},{"date":"2018-01-12","close":141.1655},{"date":"2018-01-16","close":141.8369},{"date":"2018-01-17","close":142.8186},{"date":"2018-01-18","close":144.592},{"date":"2018-01-19","close":145.6688},{"date":"2018-01-22","close":145.8904},{"date":"2018-01-23","close":147.5435},{"date":"2018-01-24","close":149.811},{"date":"2018-01-25","close":148.4746},{"date":"2018-01-26","close":149.621},{"date":"2018-01-29","close":150.153},{"date":"2018-01-30","close":149.4183},{"date":"2018-01-31","close":146.7075},{"date":"2018-02-01","close":146.5681},{"date":"2018-02-02","close":141.8749},{"date":"2018-02-05","close":137.9733},{"date":"2018-02-06","close":140.5448},{"date":"2018-02-07","close":139.2147},{"date":"2018-02-08","close":132.3553},{"date":"2018-02-09","close":133.6411},{"date":"2018-02-12","close":135.7882},{"date":"2018-02-13","close":137.454},{"date":"2018-02-14","close":139.4871},{"date":"2018-02-15","close":140.9249},{"date":"2018-02-16","close":138.214},{"date":"2018-02-20","close":137.2703},{"date":"2018-02-21","close":137.7643},{"date":"2018-02-22","close":138.9487},{"date":"2018-02-23","close":138.043},{"date":"2018-02-26","close":137.8783},{"date":"2018-02-27","close":137.2893},{"date":"2018-02-28","close":137.0929},{"date":"2018-03-01","close":136.7446},{"date":"2018-03-02","close":137.7136},{"date":"2018-03-05","close":141.4189},{"date":"2018-03-06","close":142.2043},{"date":"2018-03-07","close":141.3999},{"date":"2018-03-08","close":139.9621},{"date":"2018-03-09","close":140.0445},{"date":"2018-03-12","close":139.7088},{"date":"2018-03-13","close":139.7025},{"date":"2018-03-14","close":136.7383},{"date":"2018-03-15","close":136.4786},{"date":"2018-03-16","close":136.808},{"date":"2018-03-19","close":138.1633},{"date":"2018-03-20","close":140.8552},{"date":"2018-03-21","close":141.5455},{"date":"2018-03-22","close":137.986},{"date":"2018-03-23","close":137.8973},{"date":"2018-03-26","close":141.8686},{"date":"2018-03-27","close":140.4055},{"date":"2018-03-28","close":142.2866},{"date":"2018-03-29","close":143.8003},{"date":"2018-04-02","close":145.1621},{"date":"2018-04-03","close":147.6766},{"date":"2018-04-04","close":148.1452},{"date":"2018-04-05","close":150.1847},{"date":"2018-04-06","close":148.6393},{"date":"2018-04-09","close":147.6069},{"date":"2018-04-10","close":150.1657},{"date":"2018-04-11","close":149.6084},{"date":"2018-04-12","close":147.8476},{"date":"2018-04-13","close":146.3085},{"date":"2018-04-16","close":145.2444},{"date":"2018-04-17","close":147.5191},{"date":"2018-04-18","close":147.9516},{"date":"2018-04-19","close":148.7068},{"date":"2018-04-20","close":149.0683},{"date":"2018-04-23","close":150.1785},{"date":"2018-04-24","close":151.4501},{"date":"2018-04-25","close":149.6815},{"date":"2018-04-26","close":151.0693},{"date":"2018-04-27","close":151.5018},{"date":"2018-04-30","close":150.0688},{"date":"2018-05-01","close":148.0871},{"date":"2018-05-02","close":148.2743},{"date":"2018-05-03","close":144.0399},{"date":"2018-05-04","close":147.1834},{"date":"2018-05-07","close":147.5578},{"date":"2018-05-08","close":148.4938},{"date":"2018-05-09","close":146.2023},{"date":"2018-05-10","close":147.1706},{"date":"2018-05-11","close":146.5315},{"date":"2018-05-14","close":145.9571},{"date":"2018-05-15","close":145.2147},{"date":"2018-05-16","close":143.0136},{"date":"2018-05-17","close":144.111},{"date":"2018-05-18","close":142.9297},{"date":"2018-05-21","close":144.1045},{"date":"2018-05-22","close":143.9238},{"date":"2018-05-23","close":141.103},{"date":"2018-05-24","close":141.7226},{"date":"2018-05-25","close":144.7113},{"date":"2018-05-29","close":140.8061},{"date":"2018-05-30","close":142.5037},{"date":"2018-05-31","close":142.9233},{"date":"2018-06-01","close":146.2346},{"date":"2018-06-04","close":147.6482},{"date":"2018-06-05","close":146.822},{"date":"2018-06-06","close":149.2426},{"date":"2018-06-07","close":147.4352},{"date":"2018-06-08","close":148.4615},{"date":"2018-06-11","close":147.674},{"date":"2018-06-12","close":149.249},{"date":"2018-06-13","close":148.4486},{"date":"2018-06-14","close":145.8473},{"date":"2018-06-15","close":144.2917},{"date":"2018-06-18","close":144.1561},{"date":"2018-06-19","close":144.2659},{"date":"2018-06-20","close":143.6075},{"date":"2018-06-21","close":141.9099},{"date":"2018-06-22","close":142.3488},{"date":"2018-06-25","close":141.5161},{"date":"2018-06-26","close":143.3299},{"date":"2018-06-27","close":141.6968},{"date":"2018-06-28","close":142.8587},{"date":"2018-06-29","close":145.3116},{"date":"2018-07-02","close":144.892},{"date":"2018-07-03","close":147.6224},{"date":"2018-07-05","close":146.609},{"date":"2018-07-06","close":147.5191},{"date":"2018-07-09","close":148.5067},{"date":"2018-07-10","close":148.3195},{"date":"2018-07-11","close":147.6224},{"date":"2018-07-12","close":147.7128},{"date":"2018-07-13","close":146.7381},{"date":"2018-07-16","close":147.8741},{"date":"2018-07-17","close":147.2222},{"date":"2018-07-18","close":147.4546},{"date":"2018-07-19","close":146.3572},{"date":"2018-07-20","close":148.184},{"date":"2018-07-23","close":147.1577},{"date":"2018-07-24","close":148.4292},{"date":"2018-07-25","close":150.0236},{"date":"2018-07-26","close":148.3454},{"date":"2018-07-27","close":148.1646},{"date":"2018-07-30","close":148.1194},{"date":"2018-07-31","close":147.6676},{"date":"2018-08-01","close":147.5449},{"date":"2018-08-02","close":146.041},{"date":"2018-08-03","close":148.9779},{"date":"2018-08-06","close":148.0161},{"date":"2018-08-07","close":149.2167},{"date":"2018-08-08","close":148.4744},{"date":"2018-08-09","close":148.5067},{"date":"2018-08-10","close":146.1765},{"date":"2018-08-13","close":144.9888},{"date":"2018-08-14","close":145.7311},{"date":"2018-08-15","close":143.459},{"date":"2018-08-16","close":143.6849},{"date":"2018-08-17","close":143.1427},{"date":"2018-08-20","close":143.5236},{"date":"2018-08-21","close":141.9034},{"date":"2018-08-22","close":142.2649},{"date":"2018-08-23","close":143.104},{"date":"2018-08-24","close":143.6914},{"date":"2018-08-27","close":144.2659},{"date":"2018-08-28","close":143.3235},{"date":"2018-08-29","close":143.2654},{"date":"2018-08-30","close":139.7152},{"date":"2018-08-31","close":140.7286},{"date":"2018-09-04","close":136.7072},{"date":"2018-09-05","close":135.8036},{"date":"2018-09-06","close":135.4292},{"date":"2018-09-07","close":135.455},{"date":"2018-09-10","close":135.7842},{"date":"2018-09-11","close":134.5449},{"date":"2018-09-12","close":137.101},{"date":"2018-09-13","close":137.2624},{"date":"2018-09-14","close":137.7077},{"date":"2018-09-17","close":138.8503},{"date":"2018-09-18","close":139.8959},{"date":"2018-09-19","close":142.3294},{"date":"2018-09-20","close":146.1313},{"date":"2018-09-21","close":146.5251},{"date":"2018-09-24","close":145.0405},{"date":"2018-09-25","close":146.4863},{"date":"2018-09-26","close":146.254},{"date":"2018-09-27","close":146.5251},{"date":"2018-09-28","close":143.9948},{"date":"2018-10-01","close":146.3056},{"date":"2018-10-02","close":146.0861},{"date":"2018-10-03","close":146.3572},{"date":"2018-10-04","close":143.9818},{"date":"2018-10-05","close":143.1427},{"date":"2018-10-08","close":142.0518},{"date":"2018-10-09","close":143.4784},{"date":"2018-10-10","close":140.18},{"date":"2018-10-11","close":138.3209},{"date":"2018-10-12","close":140.6189},{"date":"2018-10-15","close":140.9933},{"date":"2018-10-16","close":145.0663},{"date":"2018-10-17","close":144.382},{"date":"2018-10-18","close":142.0196},{"date":"2018-10-19","close":141.4645},{"date":"2018-10-22","close":140.3284},{"date":"2018-10-23","close":140.819},{"date":"2018-10-24","close":138.0692},{"date":"2018-10-25","close":138.9277},{"date":"2018-10-26","close":139.2504},{"date":"2018-10-29","close":139.2763},{"date":"2018-10-30","close":142.3488},{"date":"2018-10-31","close":145.6924},{"date":"2018-11-01","close":147.9709},{"date":"2018-11-02","close":147.9516},{"date":"2018-11-05","close":148.3454},{"date":"2018-11-06","close":148.4615},{"date":"2018-11-07","close":147.7192},{"date":"2018-11-08","close":145.1889},{"date":"2018-11-09","close":144.7371},{"date":"2018-11-12","close":142.394},{"date":"2018-11-13","close":144.324},{"date":"2018-11-14","close":141.9873},{"date":"2018-11-15","close":145.5375},{"date":"2018-11-16","close":145.9312},{"date":"2018-11-19","close":146.0087},{"date":"2018-11-20","close":140.4317},{"date":"2018-11-21","close":144.3756},{"date":"2018-11-23","close":140.7415},{"date":"2018-11-26","close":143.2331},{"date":"2018-11-27","close":142.9491},{"date":"2018-11-28","close":145.2857},{"date":"2018-11-29","close":144.8339},{"date":"2018-11-30","close":141.5484},{"date":"2018-12-03","close":144.679},{"date":"2018-12-04","close":143.743},{"date":"2018-12-06","close":143.3235},{"date":"2018-12-07","close":142.4456},{"date":"2018-12-10","close":139.528},{"date":"2018-12-11","close":142.7748},{"date":"2018-12-12","close":140.5737},{"date":"2018-12-13","close":141.0643},{"date":"2018-12-14","close":140.677},{"date":"2018-12-17","close":139.2182},{"date":"2018-12-18","close":138.8438},{"date":"2018-12-19","close":139.315},{"date":"2018-12-20","close":139.6571},{"date":"2018-12-21","close":137.9208},{"date":"2018-12-24","close":137.6561},{"date":"2018-12-26","close":140.6512},{"date":"2018-12-27","close":141.8001},{"date":"2018-12-28","close":143.1492},{"date":"2018-12-31","close":143.0846},{"date":"2019-01-02","close":146.17},{"date":"2019-01-03","close":143.7301},{"date":"2019-01-04","close":147.4933},{"date":"2019-01-07","close":146.3637},{"date":"2019-01-08","close":146.8414},{"date":"2019-01-09","close":146.1055},{"date":"2019-01-10","close":148.7649},{"date":"2019-01-11","close":148.3066},{"date":"2019-01-14","close":149.0102},{"date":"2019-01-15","close":148.4422},{"date":"2019-01-16","close":149.8428},{"date":"2019-01-17","close":150.7788},{"date":"2019-01-18","close":149.7848},{"date":"2019-01-22","close":149.9397},{"date":"2019-01-23","close":151.3081},{"date":"2019-01-24","close":151.5147},{"date":"2019-01-25","close":152.4829},{"date":"2019-01-28","close":152.7023},{"date":"2019-01-29","close":154.7098},{"date":"2019-01-30","close":152.5281},{"date":"2019-01-31","close":156.7108},{"date":"2019-02-01","close":156.8205},{"date":"2019-02-04","close":159.0604},{"date":"2019-02-05","close":160.3966},{"date":"2019-02-06","close":159.2992},{"date":"2019-02-07","close":153.2704},{"date":"2019-02-08","close":154.6646},{"date":"2019-02-11","close":152.6572},{"date":"2019-02-12","close":155.0003},{"date":"2019-02-13","close":155.0067},{"date":"2019-02-14","close":152.5539},{"date":"2019-02-15","close":154.3225},{"date":"2019-02-19","close":154.7292},{"date":"2019-02-20","close":155.5425},{"date":"2019-02-21","close":154.3548},{"date":"2019-02-22","close":156.6011},{"date":"2019-02-25","close":156.0782},{"date":"2019-02-26","close":156.0847},{"date":"2019-02-27","close":157.1368},{"date":"2019-02-28","close":156.9109},{"date":"2019-03-01","close":154.3354},{"date":"2019-03-04","close":155.9427},{"date":"2019-03-05","close":153.5802},{"date":"2019-03-06","close":155.3037},{"date":"2019-03-07","close":152.4958},{"date":"2019-03-08","close":152.0827},{"date":"2019-03-11","close":156.472},{"date":"2019-03-12","close":155.1358},{"date":"2019-03-13","close":157.2207},{"date":"2019-03-14","close":159.0927},{"date":"2019-03-15","close":160.2029},{"date":"2019-03-18","close":161.8231},{"date":"2019-03-19","close":160.9258},{"date":"2019-03-20","close":160.1513},{"date":"2019-03-21","close":157.6726},{"date":"2019-03-22","close":155.8394},{"date":"2019-03-25","close":154.8389},{"date":"2019-03-26","close":155.4198},{"date":"2019-03-27","close":154.4581},{"date":"2019-03-28","close":154.2644},{"date":"2019-03-29","close":154.8841},{"date":"2019-04-01","close":156.5688},{"date":"2019-04-02","close":156.9174},{"date":"2019-04-03","close":157.2014},{"date":"2019-04-04","close":157.1562},{"date":"2019-04-05","close":158.3245},{"date":"2019-04-08","close":158.4472},{"date":"2019-04-09","close":154.9486},{"date":"2019-04-10","close":155.9685},{"date":"2019-04-11","close":155.5619},{"date":"2019-04-12","close":156.1105},{"date":"2019-04-15","close":154.901},{"date":"2019-04-16","close":155.3049},{"date":"2019-04-17","close":153.822},{"date":"2019-04-18","close":153.1467},{"date":"2019-04-22","close":154.3648},{"date":"2019-04-23","close":154.7488},{"date":"2019-04-24","close":154.4244},{"date":"2019-04-25","close":154.7091},{"date":"2019-04-26","close":156.4899},{"date":"2019-04-29","close":157.1518},{"date":"2019-04-30","close":156.8275},{"date":"2019-05-01","close":156.7612},{"date":"2019-05-02","close":157.4232},{"date":"2019-05-03","close":157.6682},{"date":"2019-05-06","close":157.185},{"date":"2019-05-07","close":155.0798},{"date":"2019-05-08","close":149.9229},{"date":"2019-05-09","close":149.1019},{"date":"2019-05-10","close":148.1884},{"date":"2019-05-13","close":142.846},{"date":"2019-05-14","close":144.7063},{"date":"2019-05-15","close":143.2433},{"date":"2019-05-16","close":143.9913},{"date":"2019-05-17","close":144.2032},{"date":"2019-05-20","close":145.8316},{"date":"2019-05-21","close":148.2413},{"date":"2019-05-22","close":149.3072},{"date":"2019-05-23","close":148.1288},{"date":"2019-05-24","close":146.3547},{"date":"2019-05-28","close":145.3749},{"date":"2019-05-29","close":145.4477},{"date":"2019-05-30","close":146.818},{"date":"2019-05-31","close":148.1553},{"date":"2019-06-03","close":147.1821},{"date":"2019-06-04","close":148.1818},{"date":"2019-06-05","close":147.2218},{"date":"2019-06-06","close":148.7776},{"date":"2019-06-07","close":151.5778},{"date":"2019-06-10","close":151.5182},{"date":"2019-06-11","close":150.8893},{"date":"2019-06-12","close":148.0229},{"date":"2019-06-13","close":146.0237},{"date":"2019-06-14","close":146.2487},{"date":"2019-06-17","close":144.6467},{"date":"2019-06-18","close":145.8052},{"date":"2019-06-19","close":145.3418},{"date":"2019-06-20","close":147.4006},{"date":"2019-06-21","close":149.5256},{"date":"2019-06-24","close":150.2737},{"date":"2019-06-25","close":150.3134},{"date":"2019-06-26","close":151.5116},{"date":"2019-06-27","close":152.9217},{"date":"2019-06-28","close":151.5381},{"date":"2019-07-01","close":152.829},{"date":"2019-07-02","close":153.9345},{"date":"2019-07-03","close":155.4174},{"date":"2019-07-05","close":157.8006},{"date":"2019-07-08","close":157.6814},{"date":"2019-07-09","close":158.0786},{"date":"2019-07-10","close":156.1125},{"date":"2019-07-11","close":156.417},{"date":"2019-07-12","close":156.139},{"date":"2019-07-15","close":154.4443},{"date":"2019-07-16","close":156.417},{"date":"2019-07-17","close":155.7418},{"date":"2019-07-18","close":156.4832},{"date":"2019-07-19","close":152.6238},{"date":"2019-07-22","close":150.929},{"date":"2019-07-23","close":149.9294},{"date":"2019-07-24","close":151.2865},{"date":"2019-07-25","close":151.0284},{"date":"2019-07-26","close":151.9883},{"date":"2019-07-29","close":148.5657},{"date":"2019-07-30","close":144.9512},{"date":"2019-07-31","close":144.3091},{"date":"2019-08-01","close":143.7795},{"date":"2019-08-02","close":142.0649},{"date":"2019-08-05","close":138.4636},{"date":"2019-08-06","close":139.0925},{"date":"2019-08-07","close":141.3632},{"date":"2019-08-08","close":142.2238},{"date":"2019-08-09","close":137.2985},{"date":"2019-08-12","close":133.823},{"date":"2019-08-13","close":137.6494},{"date":"2019-08-14","close":133.1875},{"date":"2019-08-15","close":133.8428},{"date":"2019-08-16","close":136.5372},{"date":"2019-08-19","close":136.6828},{"date":"2019-08-20","close":136.0606},{"date":"2019-08-21","close":136.471},{"date":"2019-08-22","close":134.8557},{"date":"2019-08-23","close":133.2802},{"date":"2019-08-26","close":132.9161},{"date":"2019-08-27","close":133.1941},{"date":"2019-08-28","close":133.4589},{"date":"2019-08-29","close":134.6108},{"date":"2019-08-30","close":137.1131},{"date":"2019-09-03","close":135.7163},{"date":"2019-09-04","close":135.9613},{"date":"2019-09-05","close":140.0855},{"date":"2019-09-06","close":140.8269},{"date":"2019-09-09","close":140.1583},{"date":"2019-09-10","close":140.5026},{"date":"2019-09-11","close":141.5353},{"date":"2019-09-12","close":141.9391},{"date":"2019-09-13","close":142.6276},{"date":"2019-09-16","close":143.3955},{"date":"2019-09-17","close":141.8001},{"date":"2019-09-18","close":141.8133},{"date":"2019-09-19","close":140.4231},{"date":"2019-09-20","close":138.6026},{"date":"2019-09-23","close":137.4971},{"date":"2019-09-24","close":137.2058},{"date":"2019-09-25","close":138.9999},{"date":"2019-09-26","close":140.4231},{"date":"2019-09-27","close":140.774},{"date":"2019-09-30","close":137.987},{"date":"2019-10-01","close":135.1205},{"date":"2019-10-02","close":133.7502},{"date":"2019-10-03","close":134.7564},{"date":"2019-10-04","close":137.464},{"date":"2019-10-07","close":137.0535},{"date":"2019-10-08","close":135.8024},{"date":"2019-10-09","close":135.0477},{"date":"2019-10-10","close":134.4718},{"date":"2019-10-11","close":138.2121},{"date":"2019-10-14","close":138.0664},{"date":"2019-10-15","close":138.9999},{"date":"2019-10-16","close":138.5431},{"date":"2019-10-17","close":138.5232},{"date":"2019-10-18","close":138.9072},{"date":"2019-10-21","close":138.9932},{"date":"2019-10-22","close":139.0347},{"date":"2019-10-23","close":141.974},{"date":"2019-10-24","close":143.929},{"date":"2019-10-25","close":142.369},{"date":"2019-10-28","close":143.1724},{"date":"2019-10-29","close":143.0921},{"date":"2019-10-30","close":141.9338},{"date":"2019-10-31","close":143.3063},{"date":"2019-11-01","close":144.9935},{"date":"2019-11-04","close":143.9089},{"date":"2019-11-05","close":142.302},{"date":"2019-11-06","close":142.2886},{"date":"2019-11-07","close":145.5091},{"date":"2019-11-08","close":138.4255},{"date":"2019-11-11","close":137.8028},{"date":"2019-11-12","close":136.4303},{"date":"2019-11-13","close":137.0328},{"date":"2019-11-14","close":136.5441},{"date":"2019-11-15","close":141.0099},{"date":"2019-11-18","close":141.1505},{"date":"2019-11-19","close":139.3896},{"date":"2019-11-20","close":138.6464},{"date":"2019-11-21","close":139.2758},{"date":"2019-11-22","close":139.1017},{"date":"2019-11-25","close":140.3805},{"date":"2019-11-26","close":139.0213},{"date":"2019-11-27","close":140.9563},{"date":"2019-11-29","close":141.3982},{"date":"2019-12-02","close":141.6593},{"date":"2019-12-03","close":138.2648},{"date":"2019-12-04","close":138.6732},{"date":"2019-12-05","close":138.2112},{"date":"2019-12-06","close":139.0816},{"date":"2019-12-09","close":138.9812},{"date":"2019-12-10","close":136.5106},{"date":"2019-12-11","close":137.0328},{"date":"2019-12-12","close":139.5168},{"date":"2019-12-13","close":139.1954},{"date":"2019-12-16","close":138.7267},{"date":"2019-12-17","close":140.9764},{"date":"2019-12-18","close":141.9271},{"date":"2019-12-19","close":143.7014},{"date":"2019-12-20","close":143.5005},{"date":"2019-12-23","close":144.3173},{"date":"2019-12-24","close":143.0117},{"date":"2019-12-26","close":143.9692},{"date":"2019-12-27","close":144.1767},{"date":"2019-12-30","close":143.2997},{"date":"2019-12-31","close":142.6971},{"date":"2020-01-02","close":146.7812},{"date":"2020-01-03","close":145.8907},{"date":"2020-01-06","close":145.027},{"date":"2020-01-07","close":140.2667},{"date":"2020-01-08","close":140.9429},{"date":"2020-01-09","close":142.4627},{"date":"2020-01-10","close":140.9831},{"date":"2020-01-13","close":141.6459},{"date":"2020-01-14","close":141.2375},{"date":"2020-01-15","close":142.9984},{"date":"2020-01-16","close":144.5182},{"date":"2020-01-17","close":145.1877},{"date":"2020-01-21","close":145.9577},{"date":"2020-01-22","close":146.9486},{"date":"2020-01-23","close":146.7745},{"date":"2020-01-24","close":145.6028},{"date":"2020-01-27","close":141.358},{"date":"2020-01-28","close":142.8645},{"date":"2020-01-29","close":142.6971},{"date":"2020-01-30","close":140.8626},{"date":"2020-01-31","close":138.3116},{"date":"2020-02-03","close":139.8248},{"date":"2020-02-04","close":143.5407},{"date":"2020-02-05","close":144.3709},{"date":"2020-02-06","close":135.9214},{"date":"2020-02-07","close":134.743},{"date":"2020-02-10","close":136.9123},{"date":"2020-02-11","close":137.1332},{"date":"2020-02-12","close":139.6373},{"date":"2020-02-13","close":138.479},{"date":"2020-02-14","close":136.6177},{"date":"2020-02-18","close":134.8502},{"date":"2020-02-19","close":134.7363},{"date":"2020-02-20","close":133.2433},{"date":"2020-02-21","close":133.3839},{"date":"2020-02-24","close":129.8354},{"date":"2020-02-25","close":125.7713},{"date":"2020-02-26","close":126.7957},{"date":"2020-02-27","close":122.3969},{"date":"2020-02-28","close":121.3658},{"date":"2020-03-02","close":127.3045},{"date":"2020-03-03","close":125.4031},{"date":"2020-03-04","close":133.2232},{"date":"2020-03-05","close":128.724},{"date":"2020-03-06","close":124.901},{"date":"2020-03-09","close":116.9134},{"date":"2020-03-10","close":121.8412},{"date":"2020-03-11","close":114.463},{"date":"2020-03-12","close":102.6859},{"date":"2020-03-13","close":116.3979},{"date":"2020-03-16","close":100.0346},{"date":"2020-03-17","close":98.2202},{"date":"2020-03-18","close":90.5808},{"date":"2020-03-19","close":90.4335},{"date":"2020-03-20","close":88.9338},{"date":"2020-03-23","close":83.1289},{"date":"2020-03-24","close":85.8673},{"date":"2020-03-25","close":85.6999},{"date":"2020-03-26","close":86.7845},{"date":"2020-03-27","close":84.2604},{"date":"2020-03-30","close":89.1145},{"date":"2020-03-31","close":95.7898},{"date":"2020-04-01","close":89.6368},{"date":"2020-04-02","close":91.4847},{"date":"2020-04-03","close":86.7377},{"date":"2020-04-06","close":89.61},{"date":"2020-04-07","close":88.5923},{"date":"2020-04-08","close":97.8039},{"date":"2020-04-09","close":103.9862},{"date":"2020-04-13","close":102.9664},{"date":"2020-04-14","close":105.6194},{"date":"2020-04-15","close":106.5241},{"date":"2020-04-16","close":108.5023},{"date":"2020-04-17","close":110.4269},{"date":"2020-04-20","close":109.5451},{"date":"2020-04-21","close":105.9721},{"date":"2020-04-22","close":106.2864},{"date":"2020-04-23","close":105.075},{"date":"2020-04-24","close":102.9051},{"date":"2020-04-27","close":105.5427},{"date":"2020-04-28","close":107.2908},{"date":"2020-04-29","close":114.3143},{"date":"2020-04-30","close":114.2606},{"date":"2020-05-01","close":107.0148},{"date":"2020-05-04","close":108.7247},{"date":"2020-05-05","close":109.3151},{"date":"2020-05-06","close":109.039},{"date":"2020-05-07","close":110.1202},{"date":"2020-05-08","close":111.6843},{"date":"2020-05-11","close":108.8167},{"date":"2020-05-12","close":108.1189},{"date":"2020-05-13","close":103.9709},{"date":"2020-05-14","close":104.2699},{"date":"2020-05-15","close":102.4757},{"date":"2020-05-18","close":104.1319},{"date":"2020-05-19","close":101.9083},{"date":"2020-05-20","close":101.985},{"date":"2020-05-21","close":103.0047},{"date":"2020-05-22","close":101.6016},{"date":"2020-05-26","close":104.4769},{"date":"2020-05-27","close":108.602},{"date":"2020-05-28","close":109.2077},{"date":"2020-05-29","close":105.673},{"date":"2020-06-01","close":107.7662},{"date":"2020-06-02","close":110.4499},{"date":"2020-06-03","close":116.5071},{"date":"2020-06-04","close":118.9761},{"date":"2020-06-05","close":127.5483},{"date":"2020-06-08","close":130.0786},{"date":"2020-06-09","close":127.2646},{"date":"2020-06-10","close":122.9402},{"date":"2020-06-11","close":118.0866},{"date":"2020-06-12","close":119.9038},{"date":"2020-06-15","close":120.9313},{"date":"2020-06-16","close":119.8655},{"date":"2020-06-17","close":118.4394},{"date":"2020-06-18","close":114.9507},{"date":"2020-06-19","close":113.4248},{"date":"2020-06-22","close":111.3393},{"date":"2020-06-23","close":109.5451},{"date":"2020-06-24","close":107.1682},{"date":"2020-06-25","close":104.8833},{"date":"2020-06-26","close":103.5875},{"date":"2020-06-29","close":103.7408},{"date":"2020-06-30","close":102.491},{"date":"2020-07-01","close":102.6597},{"date":"2020-07-02","close":101.3102},{"date":"2020-07-06","close":102.1613},{"date":"2020-07-07","close":102.1997},{"date":"2020-07-08","close":99.355},{"date":"2020-07-09","close":95.92},{"date":"2020-07-10","close":98.711},{"date":"2020-07-13","close":97.9059},{"date":"2020-07-14","close":97.3768},{"date":"2020-07-15","close":100.0681},{"date":"2020-07-16","close":98.7723},{"date":"2020-07-17","close":98.5346},{"date":"2020-07-20","close":96.8018},{"date":"2020-07-21","close":98.1359},{"date":"2020-07-22","close":97.2465},{"date":"2020-07-23","close":98.6726},{"date":"2020-07-24","close":97.5838},{"date":"2020-07-27","close":96.9321},{"date":"2020-07-28","close":96.5487},{"date":"2020-07-29","close":99.0177},{"date":"2020-07-30","close":98.9947},{"date":"2020-07-31","close":97.5072},{"date":"2020-08-03","close":97.5838},{"date":"2020-08-04","close":95.5443},{"date":"2020-08-05","close":95.9047},{"date":"2020-08-06","close":95.2299},{"date":"2020-08-07","close":98.4886},{"date":"2020-08-10","close":98.7876},{"date":"2020-08-11","close":99.0867},{"date":"2020-08-12","close":100.3518},{"date":"2020-08-13","close":101.0802},{"date":"2020-08-14","close":101.1032},{"date":"2020-08-17","close":99.102},{"date":"2020-08-18","close":99.8918},{"date":"2020-08-19","close":99.24},{"date":"2020-08-20","close":98.1666},{"date":"2020-08-21","close":96.7251},{"date":"2020-08-24","close":98.7186},{"date":"2020-08-25","close":99.6771},{"date":"2020-08-26","close":99.3934},{"date":"2020-08-27","close":99.9761},{"date":"2020-08-28","close":99.6771},{"date":"2020-08-31","close":100.0451},{"date":"2020-09-01","close":100.6278},{"date":"2020-09-02","close":100.8348},{"date":"2020-09-03","close":101.8086},{"date":"2020-09-04","close":101.5096},{"date":"2020-09-08","close":99.4394},{"date":"2020-09-09","close":100.3211},{"date":"2020-09-10","close":98.642},{"date":"2020-09-11","close":97.9596},{"date":"2020-09-14","close":99.4624},{"date":"2020-09-15","close":99.516},{"date":"2020-09-16","close":99.7384},{"date":"2020-09-17","close":100.8119},{"date":"2020-09-18","close":98.7953},{"date":"2020-09-21","close":96.6714},{"date":"2020-09-22","close":95.9507},{"date":"2020-09-23","close":94.5169},{"date":"2020-09-24","close":96.058},{"date":"2020-09-25","close":94.5322},{"date":"2020-09-28","close":94.7162},{"date":"2020-09-29","close":94.5015},{"date":"2020-09-30","close":95.0689},{"date":"2020-10-01","close":94.6625},{"date":"2020-10-02","close":95.0996},{"date":"2020-10-05","close":95.1916},{"date":"2020-10-06","close":98.6573},{"date":"2020-10-07","close":96.173},{"date":"2020-10-08","close":97.9212},{"date":"2020-10-09","close":97.0011},{"date":"2020-10-12","close":95.2376},{"date":"2020-10-13","close":93.5354},{"date":"2020-10-14","close":92.6077},{"date":"2020-10-15","close":92.554},{"date":"2020-10-16","close":92.0403},{"date":"2020-10-19","close":92.3623},{"date":"2020-10-20","close":92.3776},{"date":"2020-10-21","close":94.6702},{"date":"2020-10-22","close":93.3667},{"date":"2020-10-23","close":93.106},{"date":"2020-10-26","close":92.1783},{"date":"2020-10-27","close":91.9789},{"date":"2020-10-28","close":88.3292},{"date":"2020-10-29","close":87.5701},{"date":"2020-10-30","close":87.9305},{"date":"2020-11-02","close":89.9854},{"date":"2020-11-03","close":91.8102},{"date":"2020-11-04","close":91.1355},{"date":"2020-11-05","close":93.3054},{"date":"2020-11-06","close":91.0512},{"date":"2020-11-09","close":105.4277},{"date":"2020-11-10","close":86.581},{"date":"2020-11-11","close":91.5649},{"date":"2020-11-12","close":91.9329},{"date":"2020-11-13","close":95.9814},{"date":"2020-11-16","close":97.7832},{"date":"2020-11-17","close":102.8054},{"date":"2020-11-18","close":103.5185},{"date":"2020-11-19","close":102.4297},{"date":"2020-11-20","close":102.1537},{"date":"2020-11-23","close":104.5536},{"date":"2020-11-24","close":112.244},{"date":"2020-11-25","close":116.2618},{"date":"2020-11-27","close":118.8841},{"date":"2020-11-30","close":118.01},{"date":"2020-12-01","close":120.6092},{"date":"2020-12-02","close":123.6762},{"date":"2020-12-03","close":126.1758},{"date":"2020-12-04","close":127.5866},{"date":"2020-12-07","close":125.7081},{"date":"2020-12-08","close":125.5318},{"date":"2020-12-09","close":124.8724},{"date":"2020-12-10","close":124.765},{"date":"2020-12-11","close":123.1625},{"date":"2020-12-14","close":123.8602},{"date":"2020-12-15","close":125.8538},{"date":"2020-12-16","close":124.5197},{"date":"2020-12-17","close":123.9293},{"date":"2020-12-18","close":123.8833},{"date":"2020-12-21","close":121.376},{"date":"2020-12-22","close":124.1363},{"date":"2020-12-23","close":126.6129},{"date":"2020-12-24","close":126.5132},{"date":"2020-12-28","close":126.5132},{"date":"2020-12-29","close":126.4365},{"date":"2020-12-30","close":125.4781},{"date":"2020-12-31","close":125.7618},{"date":"2021-01-04","close":120.8393},{"date":"2021-01-05","close":120.2336},{"date":"2021-01-06","close":124.7267},{"date":"2021-01-07","close":126.0072},{"date":"2021-01-08","close":127.1266},{"date":"2021-01-11","close":126.4979},{"date":"2021-01-12","close":126.7279},{"date":"2021-01-13","close":122.3191},{"date":"2021-01-14","close":121.583},{"date":"2021-01-15","close":118.0023},{"date":"2021-01-19","close":119.2215},{"date":"2021-01-20","close":119.3595},{"date":"2021-01-21","close":118.1173},{"date":"2021-01-22","close":118.723},{"date":"2021-01-25","close":118.0943},{"date":"2021-01-26","close":118.8917},{"date":"2021-01-27","close":117.0745},{"date":"2021-01-28","close":116.6222},{"date":"2021-01-29","close":115.265},{"date":"2021-02-01","close":116.5455},{"date":"2021-02-02","close":117.803},{"date":"2021-02-03","close":119.2291},{"date":"2021-02-04","close":119.5358},{"date":"2021-02-05","close":121.215},{"date":"2021-02-08","close":121.9587},{"date":"2021-02-09","close":127.1956},{"date":"2021-02-10","close":128.3687},{"date":"2021-02-11","close":124.7267},{"date":"2021-02-12","close":127.0729},{"date":"2021-02-16","close":126.6589},{"date":"2021-02-17","close":128.7675},{"date":"2021-02-18","close":124.4047},{"date":"2021-02-19","close":125.5241},{"date":"2021-02-22","close":124.9337},{"date":"2021-02-23","close":125.8078},{"date":"2021-02-24","close":126.0378},{"date":"2021-02-25","close":124.2283},{"date":"2021-02-26","close":122.6871},{"date":"2021-03-01","close":121.7287},{"date":"2021-03-02","close":121.8667},{"date":"2021-03-03","close":121.3913},{"date":"2021-03-04","close":119.6278},{"date":"2021-03-05","close":119.2368},{"date":"2021-03-08","close":117.0822},{"date":"2021-03-09","close":116.8062},{"date":"2021-03-10","close":117.5576},{"date":"2021-03-11","close":117.3046},{"date":"2021-03-12","close":116.4765},{"date":"2021-03-15","close":117.3199},{"date":"2021-03-16","close":116.2695},{"date":"2021-03-17","close":114.6746},{"date":"2021-03-18","close":113.2178},{"date":"2021-03-19","close":112.5507},{"date":"2021-03-22","close":110.7029},{"date":"2021-03-23","close":107.9196},{"date":"2021-03-24","close":106.3861},{"date":"2021-03-25","close":105.7497},{"date":"2021-03-26","close":106.7541},{"date":"2021-03-29","close":105.098},{"date":"2021-03-30","close":106.4014},{"date":"2021-03-31","close":104.7146},{"date":"2021-04-01","close":105.4583},{"date":"2021-04-05","close":107.3522},{"date":"2021-04-06","close":112.3667},{"date":"2021-04-07","close":111.4773},{"date":"2021-04-08","close":117.4733},{"date":"2021-04-09","close":115.012},{"date":"2021-04-12","close":112.3514},{"date":"2021-04-13","close":111.3086},{"date":"2021-04-14","close":110.3578},{"date":"2021-04-15","close":108.7553},{"date":"2021-04-16","close":108.142},{"date":"2021-04-19","close":102.8131},{"date":"2021-04-20","close":97.3922},{"date":"2021-04-21","close":95.9814},{"date":"2021-04-22","close":93.9955},{"date":"2021-04-23","close":92.1323},{"date":"2021-04-26","close":93.3591},{"date":"2021-04-27","close":93.0447},{"date":"2021-04-28","close":92.531},{"date":"2021-04-29","close":92.3316},{"date":"2021-04-30","close":91.5495},{"date":"2021-05-03","close":91.4269},{"date":"2021-05-04","close":90.2614},{"date":"2021-05-05","close":88.958},{"date":"2021-05-06","close":89.4947},{"date":"2021-05-07","close":92.8684},{"date":"2021-05-10","close":102.3607},{"date":"2021-05-11","close":102.1997},{"date":"2021-05-12","close":107.2908},{"date":"2021-05-13","close":108.8244},{"date":"2021-05-14","close":111.7763},{"date":"2021-05-17","close":110.6185},{"date":"2021-05-18","close":108.1266},{"date":"2021-05-19","close":107.1529},{"date":"2021-05-20","close":106.0257},{"date":"2021-05-21","close":103.5185},{"date":"2021-05-24","close":101.2182},{"date":"2021-05-25","close":100.1218},{"date":"2021-05-26","close":99.5391},{"date":"2021-05-27","close":100.8272},{"date":"2021-05-28","close":105.4046},{"date":"2021-06-01","close":106.2404},{"date":"2021-06-02","close":108.372},{"date":"2021-06-03","close":108.7553},{"date":"2021-06-04","close":114.6363},{"date":"2021-06-07","close":103.2348},{"date":"2021-06-08","close":102.7747},{"date":"2021-06-09","close":96.1424},{"date":"2021-06-10","close":96.1117},{"date":"2021-06-11","close":95.8433},{"date":"2021-06-14","close":93.5508},{"date":"2021-06-15","close":92.2703},{"date":"2021-06-16","close":90.4378},{"date":"2021-06-17","close":92.0019},{"date":"2021-06-18","close":89.1956},{"date":"2021-06-21","close":89.3873},{"date":"2021-06-22","close":89.5253},{"date":"2021-06-23","close":89.349},{"date":"2021-06-24","close":90.5068},{"date":"2021-06-25","close":91.6492},{"date":"2021-06-28","close":94.8542},{"date":"2021-06-29","close":93.5354},{"date":"2021-06-30","close":92.8607},{"date":"2021-07-01","close":92.7457},{"date":"2021-07-02","close":92.922},{"date":"2021-07-06","close":91.4959},{"date":"2021-07-07","close":91.6032},{"date":"2021-07-08","close":90.7138},{"date":"2021-07-09","close":91.5495},{"date":"2021-07-12","close":92.4236},{"date":"2021-07-13","close":91.6646},{"date":"2021-07-14","close":91.0435},{"date":"2021-07-15","close":90.9285},{"date":"2021-07-16","close":91.0895},{"date":"2021-07-19","close":89.4487},{"date":"2021-07-20","close":90.5221},{"date":"2021-07-21","close":93.4281},{"date":"2021-07-22","close":93.9188},{"date":"2021-07-23","close":91.3579},{"date":"2021-07-26","close":92.8837},{"date":"2021-07-27","close":93.106},{"date":"2021-07-28","close":94.2255},{"date":"2021-07-29","close":92.5387},{"date":"2021-07-30","close":77.4108},{"date":"2021-08-02","close":79.734},{"date":"2021-08-03","close":77.5258},{"date":"2021-08-04","close":77.2114},{"date":"2021-08-05","close":78.2158},{"date":"2021-08-06","close":78.5992},{"date":"2021-08-09","close":78.4075},{"date":"2021-08-10","close":80.9838},{"date":"2021-08-11","close":80.194},{"date":"2021-08-12","close":79.3583},{"date":"2021-08-13","close":76.9277},{"date":"2021-08-16","close":77.1194},{"date":"2021-08-17","close":74.2211},{"date":"2021-08-18","close":70.8704},{"date":"2021-08-19","close":70.7707},{"date":"2021-08-20","close":72.4192},{"date":"2021-08-23","close":76.6747},{"date":"2021-08-24","close":79.2356},{"date":"2021-08-25","close":80.4241},{"date":"2021-08-26","close":78.7066},{"date":"2021-08-27","close":79.5116},{"date":"2021-08-30","close":79.2663},{"date":"2021-08-31","close":81.7582},{"date":"2021-09-01","close":80.5237},{"date":"2021-09-02","close":80.3397},{"date":"2021-09-03","close":80.2094},{"date":"2021-09-07","close":80.5774},{"date":"2021-09-08","close":79.711},{"date":"2021-09-09","close":79.8873},{"date":"2021-09-10","close":80.4854},{"date":"2021-09-13","close":82.3179},{"date":"2021-09-14","close":82.4102},{"date":"2021-09-15","close":81.9759},{"date":"2021-09-16","close":81.9061},{"date":"2021-09-17","close":83.1702},{"date":"2021-09-20","close":81.6037},{"date":"2021-09-21","close":81.2703},{"date":"2021-09-22","close":82.2861},{"date":"2021-09-23","close":84.3954},{"date":"2021-09-24","close":85.0081},{"date":"2021-09-27","close":88.5985},{"date":"2021-09-28","close":88.3969},{"date":"2021-09-29","close":87.7067},{"date":"2021-09-30","close":86.0317},{"date":"2021-10-01","close":87.8541},{"date":"2021-10-04","close":85.7525},{"date":"2021-10-05","close":87.6912},{"date":"2021-10-06","close":89.281},{"date":"2021-10-07","close":97.4468},{"date":"2021-10-08","close":98.4394},{"date":"2021-10-11","close":99.874},{"date":"2021-10-12","close":100.6882},{"date":"2021-10-13","close":100.6882},{"date":"2021-10-14","close":100.2385},{"date":"2021-10-15","close":104.1159},{"date":"2021-10-18","close":102.751},{"date":"2021-10-19","close":102.9294},{"date":"2021-10-20","close":102.0609},{"date":"2021-10-21","close":102.9449},{"date":"2021-10-22","close":101.1923},{"date":"2021-10-25","close":101.96},{"date":"2021-10-26","close":99.9826},{"date":"2021-10-27","close":100.8356},{"date":"2021-10-28","close":101.1458},{"date":"2021-10-29","close":100.5487},{"date":"2021-11-01","close":104.1314},{"date":"2021-11-02","close":102.5572},{"date":"2021-11-03","close":100.9907},{"date":"2021-11-04","close":99.0287},{"date":"2021-11-05","close":99.021},{"date":"2021-11-08","close":98.5712},{"date":"2021-11-09","close":96.7411},{"date":"2021-11-10","close":97.5553},{"date":"2021-11-11","close":98.9589},{"date":"2021-11-12","close":99.4397},{"date":"2021-11-15","close":97.9586},{"date":"2021-11-16","close":96.8574},{"date":"2021-11-17","close":93.771},{"date":"2021-11-18","close":93.3677},{"date":"2021-11-19","close":93.329},{"date":"2021-11-22","close":91.5298},{"date":"2021-11-23","close":93.4143},{"date":"2021-11-24","close":94.4999},{"date":"2021-11-26","close":90.5605},{"date":"2021-11-29","close":91.8788},{"date":"2021-11-30","close":91.5066},{"date":"2021-12-01","close":87.7222},{"date":"2021-12-02","close":89.3275},{"date":"2021-12-03","close":88.1643},{"date":"2021-12-06","close":89.2654},{"date":"2021-12-07","close":90.1572},{"date":"2021-12-08","close":89.1724},{"date":"2021-12-09","close":88.8467},{"date":"2021-12-10","close":87.1406},{"date":"2021-12-13","close":85.5431},{"date":"2021-12-14","close":84.7444},{"date":"2021-12-15","close":84.5117},{"date":"2021-12-16","close":88.9553},{"date":"2021-12-17","close":90.6303},{"date":"2021-12-20","close":89.5369},{"date":"2021-12-21","close":91.8633},{"date":"2021-12-22","close":92.0649},{"date":"2021-12-23","close":92.9722},{"date":"2021-12-27","close":95.2289},{"date":"2021-12-28","close":95.2599},{"date":"2021-12-29","close":94.4301},{"date":"2021-12-30","close":97.0125},{"date":"2021-12-31","close":94.6628},{"date":"2022-01-03","close":96.3068},{"date":"2022-01-04","close":99.6646},{"date":"2022-01-05","close":100.347},{"date":"2022-01-06","close":102.4098},{"date":"2022-01-07","close":104.0073},{"date":"2022-01-10","close":102.3478},{"date":"2022-01-11","close":107.086},{"date":"2022-01-12","close":111.4752},{"date":"2022-01-13","close":112.6384},{"date":"2022-01-14","close":112.46},{"date":"2022-01-18","close":110.5679},{"date":"2022-01-19","close":110.4438},{"date":"2022-01-20","close":109.1487},{"date":"2022-01-21","close":106.4656},{"date":"2022-01-24","close":106.6749},{"date":"2022-01-25","close":107.0937},{"date":"2022-01-26","close":105.3722},{"date":"2022-01-27","close":105.6513},{"date":"2022-01-28","close":108.2492},{"date":"2022-01-31","close":111.0642},{"date":"2022-02-01","close":107.1092},{"date":"2022-02-02","close":107.2876},{"date":"2022-02-03","close":103.8755},{"date":"2022-02-04","close":104.8759},{"date":"2022-02-07","close":104.6897},{"date":"2022-02-08","close":112.6694},{"date":"2022-02-09","close":116.9423},{"date":"2022-02-10","close":119.9512},{"date":"2022-02-11","close":119.2843},{"date":"2022-02-14","close":118.6096},{"date":"2022-02-15","close":123.4486},{"date":"2022-02-16","close":122.5955},{"date":"2022-02-17","close":120.0442},{"date":"2022-02-18","close":119.3618},{"date":"2022-02-22","close":117.5317},{"date":"2022-02-23","close":116.4227},{"date":"2022-02-24","close":112.5919},{"date":"2022-02-25","close":117.0819},{"date":"2022-02-28","close":117.2913},{"date":"2022-03-01","close":116.4382},{"date":"2022-03-02","close":118.2684},{"date":"2022-03-03","close":120.9748},{"date":"2022-03-04","close":120.0752},{"date":"2022-03-07","close":114.7012},{"date":"2022-03-08","close":118.7181},{"date":"2022-03-09","close":125.6897},{"date":"2022-03-10","close":124.4722},{"date":"2022-03-11","close":125.333},{"date":"2022-03-14","close":126.5505},{"date":"2022-03-15","close":127.7215},{"date":"2022-03-16","close":130.141},{"date":"2022-03-17","close":130.7846},{"date":"2022-03-18","close":130.1642},{"date":"2022-03-21","close":131.0018},{"date":"2022-03-22","close":135.6624},{"date":"2022-03-23","close":137.9733},{"date":"2022-03-24","close":135.4453},{"date":"2022-03-25","close":136.9497},{"date":"2022-03-28","close":137.7484},{"date":"2022-03-29","close":137.2676},{"date":"2022-03-30","close":134.158},{"date":"2022-03-31","close":133.2816},{"date":"2022-04-01","close":132.2193},{"date":"2022-04-04","close":131.3584},{"date":"2022-04-05","close":130.0014},{"date":"2022-04-06","close":125.7207},{"date":"2022-04-07","close":123.3245},{"date":"2022-04-08","close":113.4449},{"date":"2022-04-11","close":115.0346},{"date":"2022-04-12","close":112.2817},{"date":"2022-04-13","close":112.1344},{"date":"2022-04-14","close":112.2972},{"date":"2022-04-18","close":110.3507},{"date":"2022-04-19","close":113.2743},{"date":"2022-04-20","close":117.617},{"date":"2022-04-21","close":119.2998},{"date":"2022-04-22","close":114.0963},{"date":"2022-04-25","close":108.443},{"date":"2022-04-26","close":105.4885},{"date":"2022-04-27","close":107.3109},{"date":"2022-04-28","close":107.7063},{"date":"2022-04-29","close":107.7063},{"date":"2022-05-02","close":107.1015},{"date":"2022-05-03","close":109.0557},{"date":"2022-05-04","close":110.8238},{"date":"2022-05-05","close":102.9837},{"date":"2022-05-06","close":102.9992},{"date":"2022-05-09","close":97.6096},{"date":"2022-05-10","close":98.199},{"date":"2022-05-11","close":96.5472},{"date":"2022-05-12","close":93.6004},{"date":"2022-05-13","close":102.3168},{"date":"2022-05-16","close":102.8208},{"date":"2022-05-17","close":108.6059},{"date":"2022-05-18","close":102.4331},{"date":"2022-05-19","close":106.6905},{"date":"2022-05-20","close":107.2822},{"date":"2022-05-23","close":110.9686},{"date":"2022-05-24","close":110.6168},{"date":"2022-05-25","close":111.3285},{"date":"2022-05-26","close":112.496},{"date":"2022-05-27","close":113.8794},{"date":"2022-05-31","close":112.2561},{"date":"2022-06-01","close":110.057},{"date":"2022-06-02","close":114.5431},{"date":"2022-06-03","close":112.0562},{"date":"2022-06-06","close":109.3853},{"date":"2022-06-07","close":108.7136},{"date":"2022-06-08","close":108.0099},{"date":"2022-06-09","close":105.1231},{"date":"2022-06-10","close":100.5811},{"date":"2022-06-13","close":99.0617},{"date":"2022-06-14","close":98.47},{"date":"2022-06-15","close":101.8046},{"date":"2022-06-16","close":97.9822},{"date":"2022-06-17","close":99.8774},{"date":"2022-06-21","close":101.1888},{"date":"2022-06-22","close":99.6615},{"date":"2022-06-23","close":99.0537},{"date":"2022-06-24","close":99.8854},{"date":"2022-06-27","close":99.5975},{"date":"2022-06-28","close":98.9418},{"date":"2022-06-29","close":98.1181},{"date":"2022-06-30","close":95.8871},{"date":"2022-07-01","close":97.9502},{"date":"2022-07-05","close":96.4468},{"date":"2022-07-06","close":93.5361},{"date":"2022-07-07","close":98.302},{"date":"2022-07-08","close":98.2621},{"date":"2022-07-11","close":96.2709},{"date":"2022-07-12","close":95.7511},{"date":"2022-07-13","close":94.4477},{"date":"2022-07-14","close":91.9847},{"date":"2022-07-15","close":92.7204},{"date":"2022-07-18","close":95.6232},{"date":"2022-07-19","close":101.3248},{"date":"2022-07-20","close":100.5491},{"date":"2022-07-21","close":100.3892},{"date":"2022-07-22","close":100.2372},{"date":"2022-07-25","close":104.3555},{"date":"2022-07-26","close":103.5638},{"date":"2022-07-27","close":102.2124},{"date":"2022-07-28","close":104.8273},{"date":"2022-07-29","close":103.4758},{"date":"2022-08-01","close":103.9316},{"date":"2022-08-02","close":103.204},{"date":"2022-08-03","close":104.3555},{"date":"2022-08-04","close":103.8917},{"date":"2022-08-05","close":105.2751},{"date":"2022-08-08","close":110.4169},{"date":"2022-08-09","close":109.1854},{"date":"2022-08-10","close":113.3916},{"date":"2022-08-11","close":113.4316},{"date":"2022-08-12","close":110.8567},{"date":"2022-08-15","close":108.9935},{"date":"2022-08-16","close":110.5848},{"date":"2022-08-17","close":109.6252},{"date":"2022-08-18","close":108.0019},{"date":"2022-08-19","close":105.8508},{"date":"2022-08-22","close":105.371},{"date":"2022-08-23","close":105.5869},{"date":"2022-08-24","close":104.2355},{"date":"2022-08-25","close":106.7225},{"date":"2022-08-26","close":104.6593},{"date":"2022-08-29","close":103.5078},{"date":"2022-08-30","close":102.5002},{"date":"2022-08-31","close":103.068},{"date":"2022-09-01","close":101.1248},{"date":"2022-09-02","close":101.4367},{"date":"2022-09-06","close":101.0928},{"date":"2022-09-07","close":101.9885},{"date":"2022-09-08","close":103.4598},{"date":"2022-09-09","close":104.6354},{"date":"2022-09-12","close":105.2191},{"date":"2022-09-13","close":101.7406},{"date":"2022-09-14","close":102.0205},{"date":"2022-09-15","close":102.0364},{"date":"2022-09-16","close":103.3399},{"date":"2022-09-19","close":104.0436},{"date":"2022-09-20","close":104.7873},{"date":"2022-09-21","close":104.9392},{"date":"2022-09-22","close":103.164},{"date":"2022-09-23","close":98.302},{"date":"2022-09-26","close":94.6796},{"date":"2022-09-27","close":95.8871},{"date":"2022-09-28","close":100.3892},{"date":"2022-09-29","close":97.9982},{"date":"2022-09-30","close":98.1981},{"date":"2022-10-03","close":101.0769},{"date":"2022-10-04","close":106.7624},{"date":"2022-10-05","close":104.4434},{"date":"2022-10-06","close":103.7237},{"date":"2022-10-07","close":104.4994},{"date":"2022-10-10","close":102.2364},{"date":"2022-10-11","close":102.2364},{"date":"2022-10-12","close":103.4598},{"date":"2022-10-13","close":104.2915},{"date":"2022-10-14","close":102.2844},{"date":"2022-10-17","close":104.1795},{"date":"2022-10-18","close":106.5945},{"date":"2022-10-19","close":105.6189},{"date":"2022-10-20","close":105.6189},{"date":"2022-10-21","close":106.4746},{"date":"2022-10-24","close":107.5461},{"date":"2022-10-25","close":110.185},{"date":"2022-10-26","close":112.0082},{"date":"2022-10-27","close":114.4152},{"date":"2022-10-28","close":115.1029},{"date":"2022-10-31","close":117.0381},{"date":"2022-11-01","close":121.764},{"date":"2022-11-02","close":115.2708},{"date":"2022-11-03","close":115.5507},{"date":"2022-11-04","close":122.0679},{"date":"2022-11-07","close":122.7956},{"date":"2022-11-08","close":123.1874},{"date":"2022-11-09","close":121.5481},{"date":"2022-11-10","close":123.9311},{"date":"2022-11-11","close":125.5304},{"date":"2022-11-14","close":125.0506},{"date":"2022-11-15","close":125.5464},{"date":"2022-11-16","close":124.6108},{"date":"2022-11-17","close":121.3162},{"date":"2022-11-18","close":120.8604},{"date":"2022-11-21","close":120.0768},{"date":"2022-11-22","close":122.6037},{"date":"2022-11-23","close":123.0835},{"date":"2022-11-25","close":122.7316},{"date":"2022-11-28","close":118.0616},{"date":"2022-11-29","close":117.4939},{"date":"2022-11-30","close":122.7876},{"date":"2022-12-01","close":120.9244},{"date":"2022-12-02","close":119.9808},{"date":"2022-12-05","close":119.2051},{"date":"2022-12-06","close":118.5814},{"date":"2022-12-07","close":115.6307},{"date":"2022-12-08","close":116.1185},{"date":"2022-12-09","close":118.1736},{"date":"2022-12-12","close":111.2805},{"date":"2022-12-13","close":110.7607},{"date":"2022-12-14","close":108.5777},{"date":"2022-12-15","close":107.0823},{"date":"2022-12-16","close":106.9704},{"date":"2022-12-19","close":107.3862},{"date":"2022-12-20","close":108.3058},{"date":"2022-12-21","close":108.7456},{"date":"2022-12-22","close":106.6745},{"date":"2022-12-23","close":107.69},{"date":"2022-12-27","close":107.0103},{"date":"2022-12-28","close":107.706},{"date":"2022-12-29","close":108.4417},{"date":"2022-12-30","close":108.4817},{"date":"2023-01-03","close":110.4489},{"date":"2023-01-04","close":112.0642},{"date":"2023-01-05","close":114.1993},{"date":"2023-01-06","close":116.7502},{"date":"2023-01-09","close":118.1176},{"date":"2023-01-10","close":118.3495},{"date":"2023-01-11","close":115.9665},{"date":"2023-01-12","close":118.6693},{"date":"2023-01-13","close":118.8933},{"date":"2023-01-17","close":114.703},{"date":"2023-01-18","close":114.2952},{"date":"2023-01-19","close":114.2472},{"date":"2023-01-20","close":112.1681},{"date":"2023-01-23","close":112.456},{"date":"2023-01-24","close":111.5924},{"date":"2023-01-25","close":111.1126},{"date":"2023-01-26","close":114.743},{"date":"2023-01-27","close":112.536},{"date":"2023-01-30","close":106.8264},{"date":"2023-01-31","close":107.3942},{"date":"2023-02-01","close":107.73},{"date":"2023-02-02","close":108.1139},{"date":"2023-02-03","close":108.5377},{"date":"2023-02-06","close":108.3218},{"date":"2023-02-07","close":109.8171},{"date":"2023-02-08","close":110.3289},{"date":"2023-02-09","close":109.6332},{"date":"2023-02-10","close":101.6366},{"date":"2023-02-13","close":105.8748},{"date":"2023-02-14","close":103.7397},{"date":"2023-02-15","close":103.7797},{"date":"2023-02-16","close":103.18},{"date":"2023-02-17","close":103.6118},{"date":"2023-02-21","close":103.8757},{"date":"2023-02-22","close":103.8757},{"date":"2023-02-23","close":103.196},{"date":"2023-02-24","close":102.8121},{"date":"2023-02-27","close":101.9485},{"date":"2023-02-28","close":101.8925},{"date":"2023-03-01","close":104.9712},{"date":"2023-03-02","close":104.4434},{"date":"2023-03-03","close":105.483},{"date":"2023-03-06","close":105.9548},{"date":"2023-03-07","close":105.2751},{"date":"2023-03-08","close":106.2267},{"date":"2023-03-09","close":103.9556},{"date":"2023-03-10","close":102.9721},{"date":"2023-03-13","close":101.2128},{"date":"2023-03-14","close":103.8357},{"date":"2023-03-15","close":101.8285},{"date":"2023-03-16","close":101.5887},{"date":"2023-03-17","close":99.6455},{"date":"2023-03-20","close":99.4376},{"date":"2023-03-21","close":102.3483},{"date":"2023-03-22","close":99.7894},{"date":"2023-03-23","close":99.8454},{"date":"2023-03-24","close":99.3816},{"date":"2023-03-27","close":102.5962},{"date":"2023-03-28","close":105.1071},{"date":"2023-03-29","close":108.1538},{"date":"2023-03-30","close":105.6509},{"date":"2023-03-31","close":105.8668},{"date":"2023-04-03","close":105.0112},{"date":"2023-04-04","close":104.2435},{"date":"2023-04-05","close":103.6438},{"date":"2023-04-06","close":103.5478},{"date":"2023-04-10","close":103.028},{"date":"2023-04-11","close":103.3639},{"date":"2023-04-12","close":104.0916},{"date":"2023-04-13","close":104.9472},{"date":"2023-04-14","close":105.2511},{"date":"2023-04-17","close":105.9548},{"date":"2023-04-18","close":105.8988},{"date":"2023-04-19","close":106.1467},{"date":"2023-04-20","close":106.8584},{"date":"2023-04-21","close":106.5305},{"date":"2023-04-24","close":107.1463},{"date":"2023-04-25","close":107.4981},{"date":"2023-04-26","close":106.6745},{"date":"2023-04-27","close":107.1543},{"date":"2023-04-28","close":108.3378},{"date":"2023-05-01","close":109.2094},{"date":"2023-05-02","close":106.1147},{"date":"2023-05-03","close":107.2342},{"date":"2023-05-04","close":107.0823},{"date":"2023-05-05","close":113.0318},{"date":"2023-05-08","close":117.6458},{"date":"2023-05-09","close":116.2864},{"date":"2023-05-10","close":113.4956},{"date":"2023-05-11","close":112.7519},{"date":"2023-05-12","close":109.5213},{"date":"2023-05-15","close":109.6572},{"date":"2023-05-16","close":107.786},{"date":"2023-05-17","close":109.1614},{"date":"2023-05-18","close":108.4841},{"date":"2023-05-19","close":111.6983},{"date":"2023-05-22","close":111.673},{"date":"2023-05-23","close":112.1442},{"date":"2023-05-24","close":112.2704},{"date":"2023-05-25","close":112.7837},{"date":"2023-05-26","close":111.0672},{"date":"2023-05-30","close":109.6452},{"date":"2023-05-31","close":108.9216},{"date":"2023-06-01","close":111.2692},{"date":"2023-06-02","close":115.2491},{"date":"2023-06-05","close":116.0821},{"date":"2023-06-06","close":118.2109},{"date":"2023-06-07","close":117.8154},{"date":"2023-06-08","close":118.4128},{"date":"2023-06-09","close":118.2193},{"date":"2023-06-12","close":119.229},{"date":"2023-06-13","close":120.8613},{"date":"2023-06-14","close":122.906},{"date":"2023-06-15","close":124.8665},{"date":"2023-06-16","close":125.6153},{"date":"2023-06-20","close":125.4134},{"date":"2023-06-21","close":124.7403},{"date":"2023-06-22","close":123.049},{"date":"2023-06-23","close":121.4167},{"date":"2023-06-26","close":121.6943},{"date":"2023-06-27","close":122.0057},{"date":"2023-06-28","close":121.9552},{"date":"2023-06-29","close":122.8471},{"date":"2023-06-30","close":124.227},{"date":"2023-07-03","close":124.4289},{"date":"2023-07-05","close":126.6166},{"date":"2023-07-06","close":124.1092},{"date":"2023-07-07","close":127.6516},{"date":"2023-07-10","close":126.7092},{"date":"2023-07-11","close":125.9856},{"date":"2023-07-12","close":126.2296},{"date":"2023-07-13","close":127.9797},{"date":"2023-07-14","close":127.5843},{"date":"2023-07-17","close":130.7901},{"date":"2023-07-18","close":131.4716},{"date":"2023-07-19","close":131.5053},{"date":"2023-07-20","close":131.9428},{"date":"2023-07-21","close":131.8755},{"date":"2023-07-24","close":130.3441},{"date":"2023-07-25","close":130.8406},{"date":"2023-07-26","close":132.271},{"date":"2023-07-27","close":130.3862},{"date":"2023-07-28","close":132.9693},{"date":"2023-07-31","close":132.1448},{"date":"2023-08-01","close":133.3396},{"date":"2023-08-02","close":129.7551},{"date":"2023-08-03","close":129.0568},{"date":"2023-08-04","close":129.4775},{"date":"2023-08-07","close":130.8995},{"date":"2023-08-08","close":131.6231},{"date":"2023-08-09","close":133.0114},{"date":"2023-08-10","close":132.7085},{"date":"2023-08-11","close":126.1538},{"date":"2023-08-14","close":122.2749},{"date":"2023-08-15","close":119.9273},{"date":"2023-08-16","close":117.7902},{"date":"2023-08-17","close":116.8982},{"date":"2023-08-18","close":116.7889},{"date":"2023-08-21","close":117.6303},{"date":"2023-08-22","close":118.0342},{"date":"2023-08-23","close":120.6762},{"date":"2023-08-24","close":118.8672},{"date":"2023-08-25","close":119.0775},{"date":"2023-08-28","close":119.7843},{"date":"2023-08-29","close":122.4264},{"date":"2023-08-30","close":121.7532},{"date":"2023-08-31","close":119.0018},{"date":"2023-09-01","close":120.2723},{"date":"2023-09-05","close":116.4523},{"date":"2023-09-06","close":115.7455},{"date":"2023-09-07","close":113.785},{"date":"2023-09-08","close":113.1876},{"date":"2023-09-11","close":114.6348},{"date":"2023-09-12","close":115.5099},{"date":"2023-09-13","close":115.1733},{"date":"2023-09-14","close":115.9979},{"date":"2023-09-15","close":114.761},{"date":"2023-09-18","close":115.1818},{"date":"2023-09-19","close":114.5507},{"date":"2023-09-20","close":113.5915},{"date":"2023-09-21","close":111.3954},{"date":"2023-09-22","close":110.8232},{"date":"2023-09-25","close":111.2019},{"date":"2023-09-26","close":108.8543},{"date":"2023-09-27","close":109.0899},{"date":"2023-09-28","close":108.5009},{"date":"2023-09-29","close":107.6763},{"date":"2023-10-02","close":104.075},{"date":"2023-10-03","close":104.9333},{"date":"2023-10-04","close":104.0161},{"date":"2023-10-05","close":104.2097},{"date":"2023-10-06","close":106.776},{"date":"2023-10-09","close":106.8685},{"date":"2023-10-10","close":106.7003},{"date":"2023-10-11","close":107.9624},{"date":"2023-10-12","close":105.5475},{"date":"2023-10-13","close":104.8996},{"date":"2023-10-16","close":106.9527},{"date":"2023-10-17","close":106.1702},{"date":"2023-10-18","close":106.0103},{"date":"2023-10-19","close":105.9851},{"date":"2023-10-20","close":104.2433},{"date":"2023-10-23","close":103.7805},{"date":"2023-10-24","close":105.5812},{"date":"2023-10-25","close":107.3061},{"date":"2023-10-26","close":107.7184},{"date":"2023-10-27","close":105.2783},{"date":"2023-10-30","close":105.3035},{"date":"2023-10-31","close":105.1436},{"date":"2023-11-01","close":106.4815},{"date":"2023-11-02","close":108.1223},{"date":"2023-11-03","close":102.2912},{"date":"2023-11-06","close":102.1145},{"date":"2023-11-07","close":101.6854},{"date":"2023-11-08","close":101.4666},{"date":"2023-11-09","close":100.4317},{"date":"2023-11-10","close":103.099},{"date":"2023-11-13","close":97.9579},{"date":"2023-11-14","close":102.2576},{"date":"2023-11-15","close":104.0077},{"date":"2023-11-16","close":105.0679},{"date":"2023-11-17","close":107.4996},{"date":"2023-11-20","close":110.2679},{"date":"2023-11-21","close":108.7617},{"date":"2023-11-22","close":107.4575},{"date":"2023-11-24","close":108.2232},{"date":"2023-11-27","close":105.6485},{"date":"2023-11-28","close":105.7831},{"date":"2023-11-29","close":105.9598},{"date":"2023-11-30","close":105.6232},{"date":"2023-12-01","close":107.996},{"date":"2023-12-04","close":106.7087},{"date":"2023-12-05","close":108.2148},{"date":"2023-12-06","close":105.11},{"date":"2023-12-07","close":105.1184},{"date":"2023-12-08","close":104.8996},{"date":"2023-12-11","close":104.7818},{"date":"2023-12-12","close":105.4297},{"date":"2023-12-13","close":109.6284},{"date":"2023-12-14","close":118.0762},{"date":"2023-12-15","close":126.5157},{"date":"2023-12-18","close":127.4833},{"date":"2023-12-19","close":129.5532},{"date":"2023-12-20","close":127.3571},{"date":"2023-12-21","close":128.4005},{"date":"2023-12-22","close":127.5085},{"date":"2023-12-26","close":128.2238},{"date":"2023-12-27","close":127.9966},{"date":"2023-12-28","close":126.9784},{"date":"2023-12-29","close":126.1538},{"date":"2024-01-02","close":125.0516},{"date":"2024-01-03","close":122.6367},{"date":"2024-01-04","close":122.704},{"date":"2024-01-05","close":122.704},{"date":"2024-01-08","close":124.7066},{"date":"2024-01-09","close":124.1429},{"date":"2024-01-10","close":124.2018},{"date":"2024-01-11","close":124.3953},{"date":"2024-01-12","close":124.715},{"date":"2024-01-16","close":126.6587},{"date":"2024-01-17","close":124.2691},{"date":"2024-01-18","close":125.2031},{"date":"2024-01-19","close":125.3209},{"date":"2024-01-22","close":126.7092},{"date":"2024-01-23","close":126.482},{"date":"2024-01-24","close":125.1273},{"date":"2024-01-25","close":125.3124},{"date":"2024-01-26","close":126.7849},{"date":"2024-01-29","close":126.684},{"date":"2024-01-30","close":126.0781},{"date":"2024-01-31","close":124.8917},{"date":"2024-02-01","close":126.5577},{"date":"2024-02-02","close":126.0529},{"date":"2024-02-05","close":126.4231},{"date":"2024-02-06","close":129.1156},{"date":"2024-02-07","close":129.814},{"date":"2024-02-08","close":127.9797},{"date":"2024-02-09","close":129.814},{"date":"2024-02-12","close":133.4069},{"date":"2024-02-13","close":132.9441},{"date":"2024-02-14","close":136.7137},{"date":"2024-02-15","close":142.2081},{"date":"2024-02-16","close":143.2178},{"date":"2024-02-20","close":140.5758},{"date":"2024-02-21","close":141.6023},{"date":"2024-02-22","close":142.2923},{"date":"2024-02-23","close":143.4871},{"date":"2024-02-26","close":143.4787},{"date":"2024-02-27","close":143.7816},{"date":"2024-02-28","close":141.6444},{"date":"2024-02-29","close":143.7816},{"date":"2024-03-01","close":144.6482},{"date":"2024-03-04","close":143.8068},{"date":"2024-03-05","close":146.39},{"date":"2024-03-06","close":146.3058},{"date":"2024-03-07","close":147.4417},{"date":"2024-03-08","close":147.9466},{"date":"2024-03-11","close":145.6664},{"date":"2024-03-12","close":145.3129},{"date":"2024-03-13","close":145.8178},{"date":"2024-03-14","close":144.7492},{"date":"2024-03-15","close":145.2288},{"date":"2024-03-18","close":145.5738},{"date":"2024-03-19","close":142.9149},{"date":"2024-03-20","close":149.3434},{"date":"2024-03-21","close":149.4948},{"date":"2024-03-22","close":146.1712},{"date":"2024-03-25","close":143.4534},{"date":"2024-03-26","close":142.6204},{"date":"2024-03-27","close":141.4003},{"date":"2024-03-28","close":142.5615},{"date":"2024-04-01","close":141.5855},{"date":"2024-04-02","close":143.0411},{"date":"2024-04-03","close":143.0411},{"date":"2024-04-04","close":143.5628},{"date":"2024-04-05","close":145.4981},{"date":"2024-04-08","close":146.4657},{"date":"2024-04-09","close":144.034},{"date":"2024-04-10","close":141.6107},{"date":"2024-04-11","close":142.8476},{"date":"2024-04-12","close":138.9266},{"date":"2024-04-15","close":134.9046},{"date":"2024-04-16","close":134.324},{"date":"2024-04-17","close":135.4599},{"date":"2024-04-18","close":136.2088},{"date":"2024-04-19","close":138.8509},{"date":"2024-04-22","close":140.7188},{"date":"2024-04-23","close":142.0651},{"date":"2024-04-24","close":141.5434},{"date":"2024-04-25","close":141.1479},{"date":"2024-04-26","close":140.5673},{"date":"2024-04-29","close":141.3499},{"date":"2024-04-30","close":139.3473},{"date":"2024-05-01","close":138.6573},{"date":"2024-05-02","close":138.5984},{"date":"2024-05-03","close":141.8968},{"date":"2024-05-06","close":142.8224},{"date":"2024-05-07","close":142.856},{"date":"2024-05-08","close":148.2243},{"date":"2024-05-09","close":148.0896},{"date":"2024-05-10","close":147.1809},{"date":"2024-05-13","close":143.344},{"date":"2024-05-14","close":143.2178},{"date":"2024-05-15","close":146.0366},{"date":"2024-05-16","close":145.2541},{"date":"2024-05-17","close":145.8392},{"date":"2024-05-20","close":145.9459},{"date":"2024-05-21","close":147.3242},{"date":"2024-05-22","close":145.2078},{"date":"2024-05-23","close":145.0655},{"date":"2024-05-24","close":146.8441},{"date":"2024-05-28","close":147.8489},{"date":"2024-05-29","close":146.1415},{"date":"2024-05-30","close":145.359},{"date":"2024-05-31","close":147.013},{"date":"2024-06-03","close":146.8441},{"date":"2024-06-04","close":143.2781},{"date":"2024-06-05","close":144.5586},{"date":"2024-06-06","close":145.0122},{"date":"2024-06-07","close":142.5044},{"date":"2024-06-10","close":142.5133},{"date":"2024-06-11","close":140.1568},{"date":"2024-06-12","close":143.9273},{"date":"2024-06-13","close":141.3217},{"date":"2024-06-14","close":138.6984},{"date":"2024-06-17","close":139.3654},{"date":"2024-06-18","close":139.5343},{"date":"2024-06-20","close":141.3751},{"date":"2024-06-21","close":140.8771},{"date":"2024-06-24","close":144.0518},{"date":"2024-06-25","close":144.9499},{"date":"2024-06-26","close":145.4568},{"date":"2024-06-27","close":141.464},{"date":"2024-06-28","close":143.4648},{"date":"2024-07-01","close":140.5836},{"date":"2024-07-02","close":142.2021},{"date":"2024-07-03","close":144.0873},{"date":"2024-07-05","close":145.1367},{"date":"2024-07-08","close":144.0607},{"date":"2024-07-09","close":149.9832},{"date":"2024-07-10","close":150.6056},{"date":"2024-07-11","close":150.2321},{"date":"2024-07-12","close":152.1085},{"date":"2024-07-15","close":150.1077},{"date":"2024-07-16","close":152.1263},{"date":"2024-07-17","close":152.4019},{"date":"2024-07-18","close":152.6598},{"date":"2024-07-19","close":153.1311},{"date":"2024-07-22","close":154.5273},{"date":"2024-07-23","close":152.98},{"date":"2024-07-24","close":152.9533},{"date":"2024-07-25","close":150.4633},{"date":"2024-07-26","close":151.2726},{"date":"2024-07-29","close":152.3308},{"date":"2024-07-30","close":153.1756},{"date":"2024-07-31","close":151.7439},{"date":"2024-08-01","close":147.6177},{"date":"2024-08-02","close":144.3008},{"date":"2024-08-05","close":142.3799},{"date":"2024-08-06","close":145.4034},{"date":"2024-08-07","close":144.4786},{"date":"2024-08-08","close":150.0721},{"date":"2024-08-09","close":147.3065},{"date":"2024-08-12","close":146.2127},{"date":"2024-08-13","close":148.2935},{"date":"2024-08-14","close":147.6088},{"date":"2024-08-15","close":149.2628},{"date":"2024-08-16","close":148.4981},{"date":"2024-08-19","close":150.3655},{"date":"2024-08-20","close":151.1303},{"date":"2024-08-21","close":149.5296},{"date":"2024-08-22","close":147.8311},{"date":"2024-08-23","close":150.8635},{"date":"2024-08-26","close":150.5345},{"date":"2024-08-27","close":150.1699},{"date":"2024-08-28","close":153.1667},{"date":"2024-08-29","close":154.5273},{"date":"2024-08-30","close":158.6001},{"date":"2024-09-03","close":153.1223},{"date":"2024-09-04","close":152.1352},{"date":"2024-09-05","close":153.1489},{"date":"2024-09-06","close":152.0551},{"date":"2024-09-09","close":154.305},{"date":"2024-09-10","close":152.9444},{"date":"2024-09-11","close":154.0382},{"date":"2024-09-12","close":155.3899},{"date":"2024-09-13","close":156.1368},{"date":"2024-09-16","close":154.9363},{"date":"2024-09-17","close":155.8256},{"date":"2024-09-18","close":160.4409},{"date":"2024-09-19","close":160.1474},{"date":"2024-09-20","close":159.5338},{"date":"2024-09-23","close":158.826},{"date":"2024-09-24","close":160.7696},{"date":"2024-09-25","close":158.3198},{"date":"2024-09-26","close":162.478},{"date":"2024-09-27","close":167.2329},{"date":"2024-09-30","close":163.5899},{"date":"2024-10-01","close":165.3345},{"date":"2024-10-02","close":163.4362},{"date":"2024-10-03","close":164.2227},{"date":"2024-10-04","close":166.347},{"date":"2024-10-07","close":164.9458},{"date":"2024-10-08","close":165.6781},{"date":"2024-10-09","close":164.286},{"date":"2024-10-10","close":167.3956},{"date":"2024-10-11","close":168.7967},{"date":"2024-10-14","close":167.6758},{"date":"2024-10-15","close":165.0091},{"date":"2024-10-16","close":167.7933},{"date":"2024-10-17","close":168.6882},{"date":"2024-10-18","close":172.2951},{"date":"2024-10-21","close":169.8092},{"date":"2024-10-22","close":170.1527},{"date":"2024-10-23","close":170.5052},{"date":"2024-10-24","close":170.5956},{"date":"2024-10-25","close":171.147},{"date":"2024-10-28","close":173.4612},{"date":"2024-10-29","close":169.6284},{"date":"2024-10-30","close":169.3029},{"date":"2024-10-31","close":166.4464},{"date":"2024-11-01","close":164.304},{"date":"2024-11-04","close":164.0871},{"date":"2024-11-05","close":164.3312},{"date":"2024-11-06","close":165.8498},{"date":"2024-11-07","close":164.8826},{"date":"2024-11-08","close":167.2329},{"date":"2024-11-11","close":167.6848},{"date":"2024-11-12","close":169.4837},{"date":"2024-11-13","close":169.0589},{"date":"2024-11-14","close":170.451},{"date":"2024-11-15","close":173.868},{"date":"2024-11-18","close":174.6002},{"date":"2024-11-19","close":174.8985},{"date":"2024-11-20","close":174.3199},{"date":"2024-11-21","close":179.5719},{"date":"2024-11-22","close":178.3697},{"date":"2024-11-25","close":173.4431},{"date":"2024-11-26","close":174.1843},{"date":"2024-11-27","close":172.9188},{"date":"2024-11-29","close":167.6577},{"date":"2024-12-02","close":172.503},{"date":"2024-12-03","close":173.2623},{"date":"2024-12-04","close":172.2047},{"date":"2024-12-05","close":174.6002},{"date":"2024-12-06","close":172.1866},{"date":"2024-12-09","close":172.5482},{"date":"2024-12-10","close":172.6566},{"date":"2024-12-11","close":176.4262},{"date":"2024-12-12","close":174.2657},{"date":"2024-12-13","close":171.4273},{"date":"2024-12-16","close":166.8713},{"date":"2024-12-17","close":166.7809},{"date":"2024-12-18","close":163.4001},{"date":"2024-12-19","close":162.8667},{"date":"2024-12-20","close":164.6385},{"date":"2024-12-23","close":164.3312},{"date":"2024-12-24","close":165.3978},{"date":"2024-12-26","close":165.1628},{"date":"2024-12-27","close":163.7255},{"date":"2024-12-30","close":162.8758},{"date":"2024-12-31","close":165.7142},{"date":"2025-01-02","close":166.3289},{"date":"2025-01-03","close":166.6724},{"date":"2025-01-06","close":169.8001},{"date":"2025-01-07","close":167.2962},{"date":"2025-01-08","close":166.1301},{"date":"2025-01-10","close":162.8215},{"date":"2025-01-13","close":162.7492},{"date":"2025-01-14","close":169.7911},{"date":"2025-01-15","close":171.9877},{"date":"2025-01-16","close":168.8148},{"date":"2025-01-17","close":164.6475},{"date":"2025-01-21","close":165.199},{"date":"2025-01-22","close":165.2713},{"date":"2025-01-23","close":164.747},{"date":"2025-01-24","close":164.1684},{"date":"2025-01-27","close":163.8972},{"date":"2025-01-28","close":164.0057},{"date":"2025-01-29","close":166.4826},{"date":"2025-01-30","close":167.3956},{"date":"2025-01-31","close":165.5154},{"date":"2025-02-03","close":165.2532},{"date":"2025-02-04","close":168.2724},{"date":"2025-02-05","close":169.4476},{"date":"2025-02-06","close":174.3742},{"date":"2025-02-07","close":171.9425},{"date":"2025-02-10","close":172.6657},{"date":"2025-02-11","close":170.3244},{"date":"2025-02-12","close":167.0159},{"date":"2025-02-13","close":166.121},{"date":"2025-02-14","close":168.2272},{"date":"2025-02-18","close":167.5402},{"date":"2025-02-19","close":166.4645},{"date":"2025-02-20","close":167.1515},{"date":"2025-02-21","close":161.782},{"date":"2025-02-24","close":163.3639},{"date":"2025-02-25","close":163.8792},{"date":"2025-02-26","close":166.2295},{"date":"2025-02-27","close":164.2408},{"date":"2025-02-28","close":165.443},{"date":"2025-03-03","close":166.0216},{"date":"2025-03-04","close":165.3707},{"date":"2025-03-05","close":166.2837},{"date":"2025-03-06","close":164.5571},{"date":"2025-03-07","close":164.4216},{"date":"2025-03-10","close":162.9752},{"date":"2025-03-11","close":163.617},{"date":"2025-03-12","close":165.3978},{"date":"2025-03-13","close":167.3052},{"date":"2025-03-14","close":171.2013},{"date":"2025-03-17","close":172.4849},{"date":"2025-03-18","close":173.2533},{"date":"2025-03-19","close":173.9403},{"date":"2025-03-20","close":175.6216},{"date":"2025-03-21","close":174.9256},{"date":"2025-03-24","close":173.7052},{"date":"2025-03-25","close":178.442},{"date":"2025-03-26","close":173.2713},{"date":"2025-03-27","close":172.3131},{"date":"2025-03-28","close":170.0894},{"date":"2025-03-31","close":168.2815},{"date":"2025-04-01","close":174.0487},{"date":"2025-04-02","close":175.007},{"date":"2025-04-03","close":171.0566},{"date":"2025-04-04","close":161.5741},{"date":"2025-04-07","close":154.4961},{"date":"2025-04-08","close":153.574},{"date":"2025-04-09","close":160.9232},{"date":"2025-04-10","close":155.5447},{"date":"2025-04-11","close":160.7876},{"date":"2025-04-14","close":166.582},{"date":"2025-04-15","close":167.3052},{"date":"2025-04-16","close":167.4046},{"date":"2025-04-17","close":167.3504},{"date":"2025-04-21","close":167.1967},{"date":"2025-04-22","close":172.9007},{"date":"2025-04-23","close":174.0578},{"date":"2025-04-24","close":177.2216},{"date":"2025-04-25","close":178.8669},{"date":"2025-04-28","close":180.4759},{"date":"2025-04-29","close":180.946},{"date":"2025-04-30","close":182.772},{"date":"2025-05-01","close":178.9844},{"date":"2025-05-02","close":181.8861},{"date":"2025-05-05","close":181.4341},{"date":"2025-05-06","close":182.4917},{"date":"2025-05-07","close":181.0364},{"date":"2025-05-08","close":184.3358},{"date":"2025-05-09","close":185.6466},{"date":"2025-05-12","close":183.7302},{"date":"2025-05-13","close":186.6409},{"date":"2025-05-14","close":187.9426},{"date":"2025-05-15","close":188.494},{"date":"2025-05-16","close":186.7042},{"date":"2025-05-19","close":184.7668},{"date":"2025-05-20","close":189.8944},{"date":"2025-05-21","close":191.4222},{"date":"2025-05-22","close":195.1939},{"date":"2025-05-23","close":195.022},{"date":"2025-05-27","close":198.3068},{"date":"2025-05-28","close":199.0611},{"date":"2025-05-29","close":200.3215},{"date":"2025-05-30","close":202.2504},{"date":"2025-06-02","close":204.7712},{"date":"2025-06-03","close":207.1107},{"date":"2025-06-04","close":203.8737},{"date":"2025-06-05","close":204.9718},{"date":"2025-06-06","close":207.7313},{"date":"2025-06-09","close":203.7686},{"date":"2025-06-10","close":207.1107},{"date":"2025-06-11","close":208.3806},{"date":"2025-06-12","close":208.6098},{"date":"2025-06-13","close":207.4926},{"date":"2025-06-16","close":208.4666},{"date":"2025-06-17","close":208.9345},{"date":"2025-06-18","close":207.9414},{"date":"2025-06-20","close":208.5716},{"date":"2025-06-23","close":206.3754},{"date":"2025-06-24","close":207.9605},{"date":"2025-06-25","close":207.6167},{"date":"2025-06-26","close":212.9831},{"date":"2025-06-27","close":213.7947},{"date":"2025-06-30","close":213.4319},{"date":"2025-07-01","close":212.5821},{"date":"2025-07-02","close":215.9241},{"date":"2025-07-03","close":216.9935},{"date":"2025-07-07","close":215.5421},{"date":"2025-07-08","close":215.5517},{"date":"2025-07-09","close":214.4822},{"date":"2025-07-10","close":213.4223},{"date":"2025-07-11","close":212.3815},{"date":"2025-07-14","close":211.4267},{"date":"2025-07-15","close":211.8086},{"date":"2025-07-16","close":210.6055},{"date":"2025-07-17","close":215.3894},{"date":"2025-07-18","close":216.0291},{"date":"2025-07-21","close":216.1246},{"date":"2025-07-22","close":220.0014},{"date":"2025-07-23","close":226.3035},{"date":"2025-07-24","close":226.4181},{"date":"2025-07-25","close":225.2054},{"date":"2025-07-28","close":224.3938},{"date":"2025-07-29","close":227.32},{"date":"2025-07-30","close":224.531},{"date":"2025-07-31","close":226.3649},{"date":"2025-08-01","close":225.8873},{"date":"2025-08-04","close":231.5703},{"date":"2025-08-05","close":231.1405},{"date":"2025-08-06","close":232.0861},{"date":"2025-08-07","close":234.961},{"date":"2025-08-08","close":238.0174},{"date":"2025-08-11","close":238.0174},{"date":"2025-08-12","close":239.7462},{"date":"2025-08-13","close":238.1798},{"date":"2025-08-14","close":239.1254},{"date":"2025-08-15","close":240.5772},{"date":"2025-08-18","close":241.857},{"date":"2025-08-19","close":239.24},{"date":"2025-08-20","close":237.8933},{"date":"2025-08-21","close":239.8417},{"date":"2025-08-22","close":243.5667},{"date":"2025-08-25","close":240.7013},{"date":"2025-08-26","close":242.8217},{"date":"2025-08-27","close":241.007},{"date":"2025-08-28","close":244.5982},{"date":"2025-08-29","close":245.6584},{"date":"2025-09-02","close":248.4379},{"date":"2025-09-03","close":249.8228},{"date":"2025-09-04","close":248.3137},{"date":"2025-09-05","close":249.4789},{"date":"2025-09-08","close":251.6757},{"date":"2025-09-09","close":252.0769},{"date":"2025-09-10","close":252.3252},{"date":"2025-09-11","close":254.6271},{"date":"2025-09-12","close":254.1209},{"date":"2025-09-15","close":253.7197},{"date":"2025-09-16","close":258.6386},{"date":"2025-09-17","close":265.802},{"date":"2025-09-18","close":250.1571},{"date":"2025-09-19","close":250.8257},{"date":"2025-09-22","close":254.799},{"date":"2025-09-23","close":253.6337},{"date":"2025-09-24","close":254.1686},{"date":"2025-09-25","close":250.9498},{"date":"2025-09-26","close":251.8286},{"date":"2025-09-29","close":255.4676},{"date":"2025-09-30","close":254.331},{"date":"2025-10-01","close":250.4341},{"date":"2025-10-02","close":247.4636},{"date":"2025-10-03","close":254.245},{"date":"2025-10-06","close":252.8123},{"date":"2025-10-07","close":250.8352},{"date":"2025-10-08","close":252.6309},{"date":"2025-10-09","close":249.5171},{"date":"2025-10-10","close":243.5476},{"date":"2025-10-13","close":246.4225},{"date":"2025-10-14","close":242.5543},{"date":"2025-10-15","close":243.4616},{"date":"2025-10-16","close":241.3126},{"date":"2025-10-17","close":242.6593},{"date":"2025-10-20","close":242.1913},{"date":"2025-10-21","close":242.4588},{"date":"2025-10-22","close":241.6851},{"date":"2025-10-23","close":246.3557},{"date":"2025-10-24","close":245.2764},{"date":"2025-10-27","close":244.9803},{"date":"2025-10-28","close":248.6575},{"date":"2025-10-29","close":251.542},{"date":"2025-10-30","close":248.3328},{"date":"2025-10-31","close":249.2879},{"date":"2025-11-03","close":248.7626},{"date":"2025-11-04","close":245.8304},{"date":"2025-11-05","close":247.2057},{"date":"2025-11-06","close":247.2248},{"date":"2025-11-07","close":247.8743},{"date":"2025-11-10","close":247.3872},{"date":"2025-11-11","close":246.5754},{"date":"2025-11-12","close":250.7397},{"date":"2025-11-13","close":240.835},{"date":"2025-11-14","close":242.411},{"date":"2025-11-17","close":239.2304},{"date":"2025-11-18","close":240.367},{"date":"2025-11-19","close":243.2706},{"date":"2025-11-20","close":237.1674},{"date":"2025-11-21","close":236.728},{"date":"2025-11-24","close":242.3919},{"date":"2025-11-25","close":240.3575},{"date":"2025-11-26","close":244.3881},{"date":"2025-11-28","close":245.668},{"date":"2025-12-01","close":243.5094},{"date":"2025-12-02","close":249.5076},{"date":"2025-12-03","close":251.351},{"date":"2025-12-04","close":265.1908},{"date":"2025-12-05","close":260.0808},{"date":"2025-12-08","close":257.2537},{"date":"2025-12-09","close":263.8918},{"date":"2025-12-10","close":264.5699},{"date":"2025-12-11","close":268.9731},{"date":"2025-12-12","close":269.8518},{"date":"2025-12-15","close":269.5748},{"date":"2025-12-16","close":267.4353},{"date":"2025-12-17","close":263.2328},{"date":"2025-12-18","close":268.3904},{"date":"2025-12-19","close":272.9464},{"date":"2025-12-22","close":276.1079},{"date":"2025-12-23","close":276.0314},{"date":"2025-12-24","close":276.4613},{"date":"2025-12-26","close":278.4193},{"date":"2025-12-29","close":277.9895},{"date":"2025-12-30","close":276.9866},{"date":"2025-12-31","close":274.1212},{"date":"2026-01-02","close":273.5577},{"date":"2026-01-05","close":279.3744},{"date":"2026-01-06","close":282.4403},{"date":"2026-01-07","close":280.5205},{"date":"2026-01-08","close":290.2055},{"date":"2026-01-09","close":288.5914},{"date":"2026-01-12","close":293.367},{"date":"2026-01-13","close":297.5218},{"date":"2026-01-14","close":302.7654},{"date":"2026-01-15","close":304.4751},{"date":"2026-01-16","close":307.3882},{"date":"2026-01-20","close":312.2594},{"date":"2026-01-21","close":317.6654},{"date":"2026-01-22","close":325.3255},{"date":"2026-01-23","close":328.8786},{"date":"2026-01-26","close":333.339},{"date":"2026-01-27","close":340.1682},{"date":"2026-01-28","close":342.1071},{"date":"2026-01-29","close":349.0222},{"date":"2026-01-30","close":340.8176},{"date":"2026-02-02","close":351.4004},{"date":"2026-02-03","close":358.4111},{"date":"2026-02-04","close":347.3125},{"date":"2026-02-05","close":340.4069},{"date":"2026-02-06","close":337.4461},{"date":"2026-02-09","close":340.7317},{"date":"2026-02-10","close":332.8997},{"date":"2026-02-11","close":328.2577},{"date":"2026-02-12","close":325.7458},{"date":"2026-02-13","close":315.0101},{"date":"2026-02-17","close":318.2289},{"date":"2026-02-18","close":330.4736},{"date":"2026-02-19","close":333.7211},{"date":"2026-02-20","close":334.5329},{"date":"2026-02-23","close":329.0123},{"date":"2026-02-24","close":336.6151},{"date":"2026-02-25","close":339.2035},{"date":"2026-02-26","close":339.5282},{"date":"2026-02-27","close":330.8366},{"date":"2026-03-02","close":337.1022},{"date":"2026-03-03","close":317.7514},{"date":"2026-03-04","close":324.0074},{"date":"2026-03-05","close":319.184},{"date":"2026-03-06","close":315.736},{"date":"2026-03-09","close":314.8096},{"date":"2026-03-10","close":325.9654},{"date":"2026-03-11","close":322.4601},{"date":"2026-03-12","close":310.607},{"date":"2026-03-13","close":311.0655},{"date":"2026-03-16","close":317.7323},{"date":"2026-03-17","close":319.5661},{"date":"2026-03-18","close":309.4991},{"date":"2026-03-19","close":313.587},{"date":"2026-03-20","close":307.2068},{"date":"2026-03-23","close":315.0292},{"date":"2026-03-24","close":315.4208},{"date":"2026-03-25","close":323.6922},{"date":"2026-03-26","close":313.7971},{"date":"2026-03-27","close":307.9613},{"date":"2026-03-30","close":305.0959},{"date":"2026-03-31","close":323.9597},{"date":"2026-04-01","close":325.9463},{"date":"2026-04-02","close":324.7238},{"date":"2026-04-06","close":323.6254},{"date":"2026-04-07","close":322.2978},{"date":"2026-04-08","close":336.4432},{"date":"2026-04-09","close":336.5578},{"date":"2026-04-10","close":333.7402},{"date":"2026-04-13","close":345.1253},{"date":"2026-04-14","close":341.5435},{"date":"2026-04-15","close":302.2879},{"date":"2026-04-16","close":324.953},{"date":"2026-04-17","close":317.0446},{"date":"2026-04-20","close":320.7791},{"date":"2026-04-21","close":318.2671},{"date":"2026-04-22","close":319.461},{"date":"2026-04-23","close":308.9737},{"date":"2026-04-24","close":309.1266},{"date":"2026-04-27","close":305.583},{"date":"2026-04-28","close":306.328},{"date":"2026-04-29","close":303.7874},{"date":"2026-04-30","close":309.6232},{"date":"2026-05-01","close":307.522},{"date":"2026-05-04","close":305.6213},{"date":"2026-05-05","close":304.1122},{"date":"2026-05-06","close":311.8964},{"date":"2026-05-07","close":307.3309},{"date":"2026-05-08","close":315.6692},{"date":"2026-05-11","close":307.9518},{"date":"2026-05-12","close":309.2889},{"date":"2026-05-13","close":303.4245},{"date":"2026-05-14","close":312.9853},{"date":"2026-05-15","close":302.1159},{"date":"2026-05-18","close":303.86},{"date":"2026-05-19","close":315.79},{"date":"2026-05-20","close":333.27},{"date":"2026-05-21","close":344.0},{"date":"2026-05-22","close":334.3},{"date":"2026-05-26","close":351.75},{"date":"2026-05-27","close":348.24},{"date":"2026-05-28","close":341.5},{"date":"2026-05-29","close":342.63},{"date":"2026-06-01","close":340.56},{"date":"2026-06-02","close":343.93},{"date":"2026-06-03","close":327.42},{"date":"2026-06-04","close":326.53},{"date":"2026-06-05","close":322.5},{"date":"2026-06-08","close":319.89},{"date":"2026-06-09","close":349.61},{"date":"2026-06-10","close":351.66},{"date":"2026-06-11","close":368.38},{"date":"2026-06-12","close":369.55},{"date":"2026-06-15","close":362.32},{"date":"2026-06-16","close":364.28},{"date":"2026-06-17","close":386.94},{"date":"2026-06-18","close":382.76},{"date":"2026-06-22","close":380.57},{"date":"2026-06-23","close":368.77},{"date":"2026-06-24","close":376.49},{"date":"2026-06-25","close":380.41},{"date":"2026-06-26","close":384.1},{"date":"2026-06-29","close":384.74},{"date":"2026-06-30","close":389.58},{"date":"2026-07-01","close":387.0},{"date":"2026-07-02","close":391.21},{"date":"2026-07-06","close":392.32},{"date":"2026-07-07","close":386.47},{"date":"2026-07-08","close":381.47},{"date":"2026-07-09","close":391.92},{"date":"2026-07-10","close":400.81},{"date":"2026-07-13","close":389.22},{"date":"2026-07-14","close":392.24},{"date":"2026-07-15","close":398.2},{"date":"2026-07-16","close":387.44},{"date":"2026-07-17","close":390.58},{"date":"2026-07-20","close":386.85},{"date":"2026-07-21","close":391.1},{"date":"2026-07-22","close":393.67},{"date":"2026-07-23","close":387.63},{"date":"2026-07-24","close":388.42},{"date":"2026-07-27","close":390.99},{"date":"2026-07-28","close":388.95},{"date":"2026-07-29","close":383.93},{"date":"2026-07-30","close":402.27},{"date":"2026-07-31","close":400.58},{"date":"2026-08-03","close":395.79},{"date":"2026-08-04","close":392.12},{"date":"2026-08-05","close":394.88},{"date":"2026-08-06","close":392.57},{"date":"2026-08-07","close":386.93},{"date":"2026-08-10","close":382.21},{"date":"2026-08-11","close":377.0},{"date":"2026-08-12","close":372.22},{"date":"2026-08-13","close":375.14},{"date":"2026-08-14","close":386.36},{"date":"2026-08-17","close":378.28},{"date":"2026-08-18","close":368.44},{"date":"2026-08-19","close":368.98},{"date":"2026-08-20","close":370.21},{"date":"2026-08-21","close":378.97},{"date":"2026-08-24","close":379.74},{"date":"2026-08-25","close":383.3},{"date":"2026-08-26","close":382.55},{"date":"2026-08-27","close":373.2},{"date":"2026-08-28","close":368.4},{"date":"2026-08-31","close":366.38},{"date":"2026-09-01","close":372.52},{"date":"2026-09-02","close":379.56},{"date":"2026-09-03","close":384.19},{"date":"2026-09-04","close":382.53},{"date":"2026-09-08","close":377.24},{"date":"2026-09-09","close":375.51},{"date":"2026-09-10","close":379.44},{"date":"2026-09-11","close":377.9},{"date":"2026-09-14","close":376.04},{"date":"2026-09-15","close":372.9},{"date":"2026-09-16","close":381.14},{"date":"2026-09-17","close":383.96},{"date":"2026-09-18","close":381.83},{"date":"2026-09-21","close":389.97},{"date":"2026-09-22","close":393.22},{"date":"2026-09-23","close":385.38},{"date":"2026-09-24","close":383.01},{"date":"2026-09-25","close":386.16},{"date":"2026-09-28","close":385.95},{"date":"2026-09-29","close":384.03},{"date":"2026-09-30","close":379.87},{"date":"2026-10-01","close":378.35},{"date":"2026-10-02","close":373.31},{"date":"2026-10-05","close":378.07},{"date":"2026-10-06","close":385.14},{"date":"2026-10-07","close":376.11},{"date":"2026-10-08","close":380.38},{"date":"2026-10-09","close":381.21},{"date":"2026-10-12","close":381.87},{"date":"2026-10-13","close":380.69},{"date":"2026-10-14","close":383.94},{"date":"2026-10-15","close":388.42},{"date":"2026-10-16","close":390.26},{"date":"2026-10-19","close":383.95},{"date":"2026-10-20","close":390.55},{"date":"2026-10-21","close":388.38},{"date":"2026-10-22","close":371.4}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":371.05,"low_30d":364.38,"support":367.47,"high_30d":395.32,"change_1d":-4.5,"change_7d":-4.8,"change_30d":-1.7,"resistance":392.23,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.7,"per":17.1,"quarter":"2026-Q2"},{"pbr":2.57,"per":16.29,"quarter":"현재"}],"timeline":[{"close":389.58,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.7,"pbr_5y_low":2.7,"per_5y_avg":17.1,"per_5y_low":17.1,"current_pbr":2.57,"current_per":16.29,"pbr_5y_high":2.7,"per_5y_high":17.1,"pbr_5y_median":2.7,"per_5y_median":17.1,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -2.5%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 16.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.95,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.65,"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":74.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":34.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.26,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.7,"per":17.1,"close":389.58,"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":true},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.3배"},{"label":"PBR","value":"2.6배"},{"label":"ROE","value":"5.2%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":7.29,"pbr":null,"per":null,"roa":0.0069661422765213655,"roe":0.05168209437389842,"revenue":8105101000.0,"market_cap":null,"net_income":1966696000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7492433468750112,"total_assets":282322112000.0,"total_equity":38053721000.0,"profit_margin":0.24264916624728058,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2818119000.0,"operating_margin":0.3476969626905328},{"eps":5.93,"pbr":null,"per":null,"roa":0.005896640171934716,"roe":0.04306567386865663,"revenue":8309651000.0,"market_cap":null,"net_income":1576400000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7692433773692782,"total_assets":267338680000.0,"total_equity":36604559000.0,"profit_margin":0.18970712488406552,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2344261000.0,"operating_margin":0.2821130514386224},{"eps":5.06,"pbr":null,"per":null,"roa":0.006101014098386293,"roe":0.045537059577962745,"revenue":6873428000.0,"market_cap":null,"net_income":1523788000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6692622662229094,"total_assets":249759790000.0,"total_equity":33462591000.0,"profit_margin":0.22169258192564176,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2111560000.0,"operating_margin":0.3072062441041064},{"eps":4.5,"pbr":null,"per":null,"roa":0.0053981188215244565,"roe":0.04131256944001603,"revenue":6813340000.0,"market_cap":null,"net_income":1339096000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6242452306798134,"total_assets":248067159000.0,"total_equity":32413767000.0,"profit_margin":0.1965403164967549,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1886718000.0,"operating_margin":0.27691528677564897}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Credicorp Ltd","phase":"above-fold","symbol_resolved":true}