{"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":"2026-10-23T09:59:22.213108+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.0,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":9.3,"direction":"higher_better","percentile":62}],"summary":"매출 +6.0%","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":"C","metrics":[{"name":"RSI (14)","unit":"","value":52.0,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.9,"direction":"higher_better","percentile":41}],"summary":"RSI 52","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.65,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.57,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.8,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.6x, 순차입금비율 0.6x","percentile":46}},"signals":[],"summary":"BOK Financial Corporation(BOKF)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 78.44억. 현재가 $129.09, 전일 대비 +2.1%, 30일 -4.9%. PER 13.1배 / ROE 2.9%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.78%","value_pct":1.78},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.57,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.78},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.8790574400894116,"grade":"B","trend":"상승","atr_14":2.5935714285714297,"rsi_14":52.008805723720386,"sma_20":126.69550000000001,"sma_60":134.71841666666666,"comment":"상승 추세, RSI 52","analysis":"RSI(14) 52.0로 중립 구간입니다. MACD(-1.88)가 시그널선(-2.50)을 상회합니다(골든크로스). SMA20 127, SMA60 135 — 혼조세입니다. 볼린저밴드 122~131 (현재 위치 77%).","bb_lower":122.2121152295392,"bb_upper":131.17888477046083,"macd_signal":-2.5006025392863984},"change_pct":2.13,"chart_data":[{"date":"2024-10-23","open":104.01,"high":106.24,"low":102.17,"close":104.01,"volume":339963,"rsi_14":64.39,"sma_20":106.59,"sma_60":103.19,"sma_120":98.42},{"date":"2024-10-24","open":104.01,"high":104.62,"low":102.7,"close":104.12,"volume":141659,"rsi_14":61.48,"sma_20":106.78,"sma_60":103.28,"sma_120":98.55},{"date":"2024-10-25","open":104.76,"high":104.76,"low":101.65,"close":101.85,"volume":117630,"rsi_14":57.11,"sma_20":106.84,"sma_60":103.39,"sma_120":98.66},{"date":"2024-10-28","open":102.85,"high":105.0,"low":102.7,"close":104.43,"volume":126597,"rsi_14":61.64,"sma_20":107.03,"sma_60":103.58,"sma_120":98.8},{"date":"2024-10-29","open":103.67,"high":104.31,"low":102.55,"close":102.73,"volume":143217,"rsi_14":54.07,"sma_20":107.29,"sma_60":103.76,"sma_120":98.91},{"date":"2024-10-30","open":102.29,"high":105.6,"low":102.29,"close":103.99,"volume":115352,"rsi_14":55.65,"sma_20":107.62,"sma_60":103.96,"sma_120":99.03},{"date":"2024-10-31","open":103.68,"high":104.32,"low":102.24,"close":102.4,"volume":111481,"rsi_14":46.32,"sma_20":107.85,"sma_60":104.12,"sma_120":99.12},{"date":"2024-11-01","open":103.4,"high":103.4,"low":100.64,"close":101.63,"volume":220558,"rsi_14":41.43,"sma_20":107.94,"sma_60":104.25,"sma_120":99.22},{"date":"2024-11-04","open":100.93,"high":101.67,"low":99.59,"close":100.3,"volume":153660,"rsi_14":34.59,"sma_20":108.02,"sma_60":104.36,"sma_120":99.29},{"date":"2024-11-05","open":100.6,"high":103.31,"low":100.6,"close":103.13,"volume":114742,"rsi_14":37.46,"sma_20":108.22,"sma_60":104.54,"sma_120":99.39},{"date":"2024-11-06","open":110.19,"high":115.21,"low":109.45,"close":114.57,"volume":307556,"rsi_14":56.25,"sma_20":108.94,"sma_60":104.91,"sma_120":99.58},{"date":"2024-11-07","open":112.87,"high":113.42,"low":109.02,"close":109.52,"volume":215117,"rsi_14":49.84,"sma_20":109.36,"sma_60":105.18,"sma_120":99.73},{"date":"2024-11-08","open":109.43,"high":112.23,"low":108.62,"close":111.32,"volume":120533,"rsi_14":57.33,"sma_20":109.74,"sma_60":105.47,"sma_120":99.91},{"date":"2024-11-11","open":112.64,"high":114.52,"low":112.42,"close":113.17,"volume":168288,"rsi_14":63.13,"sma_20":110.14,"sma_60":105.76,"sma_120":100.1},{"date":"2024-11-12","open":112.4,"high":113.59,"low":112.24,"close":112.59,"volume":108758,"rsi_14":62.2,"sma_20":110.43,"sma_60":106.02,"sma_120":100.3},{"date":"2024-11-13","open":112.77,"high":113.58,"low":111.27,"close":111.6,"volume":221194,"rsi_14":60.37,"sma_20":110.58,"sma_60":106.29,"sma_120":100.51},{"date":"2024-11-14","open":111.97,"high":112.38,"low":109.45,"close":110.51,"volume":163876,"rsi_14":62.41,"sma_20":110.58,"sma_60":106.53,"sma_120":100.69},{"date":"2024-11-15","open":110.52,"high":111.39,"low":108.78,"close":111.08,"volume":165285,"rsi_14":59.43,"sma_20":110.62,"sma_60":106.75,"sma_120":100.89},{"date":"2024-11-18","open":111.13,"high":111.6,"low":110.3,"close":111.11,"volume":143665,"rsi_14":62.78,"sma_20":110.85,"sma_60":106.92,"sma_120":101.1},{"date":"2024-11-19","open":109.72,"high":111.77,"low":109.72,"close":111.62,"volume":159138,"rsi_14":61.84,"sma_20":111.21,"sma_60":107.1,"sma_120":101.31},{"date":"2024-11-20","open":111.41,"high":111.89,"low":109.99,"close":110.74,"volume":122693,"rsi_14":63.35,"sma_20":111.53,"sma_60":107.29,"sma_120":101.51},{"date":"2024-11-21","open":111.22,"high":113.86,"low":110.76,"close":112.04,"volume":123755,"rsi_14":66.59,"sma_20":111.91,"sma_60":107.48,"sma_120":101.72},{"date":"2024-11-22","open":112.04,"high":114.16,"low":112.04,"close":113.86,"volume":196880,"rsi_14":71.53,"sma_20":112.51,"sma_60":107.71,"sma_120":101.97},{"date":"2024-11-25","open":115.52,"high":117.78,"low":115.52,"close":115.93,"volume":301180,"rsi_14":70.79,"sma_20":113.07,"sma_60":107.95,"sma_120":102.22},{"date":"2024-11-26","open":115.93,"high":115.93,"low":114.55,"close":115.52,"volume":87519,"rsi_14":51.02,"sma_20":113.71,"sma_60":108.22,"sma_120":102.46},{"date":"2024-11-27","open":115.85,"high":117.0,"low":115.4,"close":115.89,"volume":164400,"rsi_14":71.18,"sma_20":114.29,"sma_60":108.49,"sma_120":102.71},{"date":"2024-11-29","open":116.62,"high":117.52,"low":114.48,"close":115.16,"volume":97889,"rsi_14":62.95,"sma_20":114.93,"sma_60":108.75,"sma_120":102.98},{"date":"2024-12-02","open":114.85,"high":115.96,"low":114.28,"close":114.9,"volume":173655,"rsi_14":55.29,"sma_20":115.59,"sma_60":109.04,"sma_120":103.24},{"date":"2024-12-03","open":114.56,"high":114.8,"low":113.5,"close":114.41,"volume":119348,"rsi_14":55.73,"sma_20":116.29,"sma_60":109.29,"sma_120":103.47},{"date":"2024-12-04","open":114.02,"high":115.89,"low":113.86,"close":115.74,"volume":132960,"rsi_14":65.84,"sma_20":116.91,"sma_60":109.57,"sma_120":103.74},{"date":"2024-12-05","open":115.65,"high":116.41,"low":113.77,"close":114.12,"volume":269094,"rsi_14":62.93,"sma_20":116.86,"sma_60":109.86,"sma_120":103.99},{"date":"2024-12-06","open":114.8,"high":115.38,"low":113.3,"close":114.68,"volume":147774,"rsi_14":64.55,"sma_20":117.1,"sma_60":110.14,"sma_120":104.24},{"date":"2024-12-09","open":114.53,"high":114.68,"low":112.64,"close":112.92,"volume":129151,"rsi_14":56.42,"sma_20":117.15,"sma_60":110.37,"sma_120":104.46},{"date":"2024-12-10","open":113.32,"high":114.3,"low":111.66,"close":113.31,"volume":139817,"rsi_14":56.02,"sma_20":117.13,"sma_60":110.58,"sma_120":104.69},{"date":"2024-12-11","open":114.01,"high":115.04,"low":113.18,"close":114.14,"volume":179201,"rsi_14":62.2,"sma_20":117.18,"sma_60":110.81,"sma_120":104.94},{"date":"2024-12-12","open":114.25,"high":114.29,"low":113.3,"close":113.37,"volume":166646,"rsi_14":54.99,"sma_20":117.24,"sma_60":111.01,"sma_120":105.17},{"date":"2024-12-13","open":113.68,"high":113.7,"low":111.72,"close":112.42,"volume":186242,"rsi_14":44.28,"sma_20":117.31,"sma_60":111.16,"sma_120":105.39},{"date":"2024-12-16","open":112.56,"high":113.62,"low":111.77,"close":113.44,"volume":148777,"rsi_14":39.16,"sma_20":117.43,"sma_60":111.34,"sma_120":105.63},{"date":"2024-12-17","open":112.83,"high":113.57,"low":110.07,"close":110.78,"volume":160947,"rsi_14":32.72,"sma_20":117.42,"sma_60":111.47,"sma_120":105.84},{"date":"2024-12-18","open":111.1,"high":112.2,"low":105.14,"close":105.34,"volume":192539,"rsi_14":21.95,"sma_20":117.09,"sma_60":111.55,"sma_120":105.98},{"date":"2024-12-19","open":106.35,"high":107.81,"low":104.05,"close":104.8,"volume":192068,"rsi_14":22.18,"sma_20":116.79,"sma_60":111.64,"sma_120":106.13},{"date":"2024-12-20","open":104.24,"high":106.86,"low":104.24,"close":106.26,"volume":266364,"rsi_14":28.2,"sma_20":116.49,"sma_60":111.73,"sma_120":106.27},{"date":"2024-12-23","open":105.64,"high":105.87,"low":104.76,"close":105.49,"volume":101208,"rsi_14":27.81,"sma_20":116.06,"sma_60":111.8,"sma_120":106.43},{"date":"2024-12-24","open":105.91,"high":106.51,"low":105.4,"close":106.4,"volume":34169,"rsi_14":26.28,"sma_20":115.57,"sma_60":111.89,"sma_120":106.61},{"date":"2024-12-26","open":105.67,"high":106.49,"low":104.25,"close":106.28,"volume":77182,"rsi_14":28.45,"sma_20":115.09,"sma_60":112.03,"sma_120":106.79},{"date":"2024-12-27","open":105.62,"high":106.37,"low":104.02,"close":104.82,"volume":102284,"rsi_14":24.16,"sma_20":114.52,"sma_60":112.15,"sma_120":106.94},{"date":"2024-12-30","open":104.18,"high":104.82,"low":103.64,"close":103.97,"volume":121619,"rsi_14":25.37,"sma_20":113.94,"sma_60":112.24,"sma_120":107.08},{"date":"2024-12-31","open":104.3,"high":104.9,"low":103.05,"close":103.12,"volume":173365,"rsi_14":22.67,"sma_20":113.33,"sma_60":112.29,"sma_120":107.18},{"date":"2025-01-02","open":104.02,"high":106.19,"low":102.94,"close":103.44,"volume":149309,"rsi_14":20.48,"sma_20":112.77,"sma_60":112.36,"sma_120":107.28},{"date":"2025-01-03","open":103.59,"high":104.85,"low":102.08,"close":104.84,"volume":111086,"rsi_14":27.24,"sma_20":112.2,"sma_60":112.45,"sma_120":107.36},{"date":"2025-01-06","open":105.16,"high":106.93,"low":104.84,"close":105.46,"volume":131119,"rsi_14":31.09,"sma_20":111.76,"sma_60":112.52,"sma_120":107.42},{"date":"2025-01-07","open":105.85,"high":106.54,"low":104.32,"close":105.29,"volume":145976,"rsi_14":26.81,"sma_20":111.27,"sma_60":112.58,"sma_120":107.45},{"date":"2025-01-08","open":104.61,"high":105.25,"low":103.78,"close":104.68,"volume":123231,"rsi_14":30.36,"sma_20":110.85,"sma_60":112.58,"sma_120":107.5},{"date":"2025-01-10","open":102.78,"high":103.0,"low":100.49,"close":101.23,"volume":108976,"rsi_14":34.81,"sma_20":110.22,"sma_60":112.5,"sma_120":107.51},{"date":"2025-01-13","open":100.39,"high":103.29,"low":100.39,"close":103.22,"volume":90021,"rsi_14":44.72,"sma_20":109.66,"sma_60":112.42,"sma_120":107.5},{"date":"2025-01-14","open":103.99,"high":106.37,"low":103.85,"close":106.02,"volume":122017,"rsi_14":49.26,"sma_20":109.28,"sma_60":112.37,"sma_120":107.53},{"date":"2025-01-15","open":108.68,"high":109.95,"low":106.51,"close":107.75,"volume":124000,"rsi_14":56.57,"sma_20":109.04,"sma_60":112.31,"sma_120":107.58},{"date":"2025-01-16","open":107.27,"high":108.09,"low":106.53,"close":107.65,"volume":146251,"rsi_14":53.8,"sma_20":108.74,"sma_60":112.27,"sma_120":107.63},{"date":"2025-01-17","open":107.94,"high":109.46,"low":107.92,"close":109.46,"volume":159230,"rsi_14":58.75,"sma_20":108.67,"sma_60":112.31,"sma_120":107.69},{"date":"2025-01-21","open":111.12,"high":112.66,"low":109.88,"close":110.69,"volume":228102,"rsi_14":66.38,"sma_20":108.95,"sma_60":112.42,"sma_120":107.77},{"date":"2025-01-22","open":108.89,"high":110.79,"low":107.55,"close":109.28,"volume":172445,"rsi_14":64.38,"sma_20":109.18,"sma_60":112.5,"sma_120":107.84},{"date":"2025-01-23","open":109.14,"high":109.64,"low":106.5,"close":107.14,"volume":174848,"rsi_14":60.17,"sma_20":109.22,"sma_60":112.54,"sma_120":107.91},{"date":"2025-01-24","open":106.56,"high":107.3,"low":105.99,"close":106.48,"volume":164665,"rsi_14":57.53,"sma_20":109.28,"sma_60":112.61,"sma_120":108.0},{"date":"2025-01-27","open":106.45,"high":108.95,"low":105.93,"close":107.23,"volume":167114,"rsi_14":56.14,"sma_20":109.32,"sma_60":112.65,"sma_120":108.12},{"date":"2025-01-28","open":106.26,"high":107.52,"low":105.29,"close":107.02,"volume":110285,"rsi_14":54.09,"sma_20":109.36,"sma_60":112.72,"sma_120":108.24},{"date":"2025-01-29","open":107.0,"high":109.37,"low":105.53,"close":106.83,"volume":124370,"rsi_14":54.03,"sma_20":109.46,"sma_60":112.76,"sma_120":108.36},{"date":"2025-01-30","open":108.02,"high":108.97,"low":106.32,"close":107.55,"volume":116070,"rsi_14":57.47,"sma_20":109.65,"sma_60":112.84,"sma_120":108.48},{"date":"2025-01-31","open":107.34,"high":107.74,"low":106.36,"close":106.97,"volume":113915,"rsi_14":67.56,"sma_20":109.84,"sma_60":112.92,"sma_120":108.59},{"date":"2025-02-03","open":104.27,"high":105.96,"low":103.2,"close":104.65,"volume":117556,"rsi_14":54.3,"sma_20":109.91,"sma_60":112.99,"sma_120":108.67},{"date":"2025-02-04","open":104.34,"high":106.86,"low":104.09,"close":106.01,"volume":214596,"rsi_14":49.97,"sma_20":109.97,"sma_60":113.03,"sma_120":108.79},{"date":"2025-02-05","open":106.41,"high":107.33,"low":105.5,"close":107.32,"volume":107762,"rsi_14":48.53,"sma_20":110.06,"sma_60":112.89,"sma_120":108.9},{"date":"2025-02-06","open":107.95,"high":109.34,"low":107.34,"close":109.16,"volume":99880,"rsi_14":54.57,"sma_20":110.26,"sma_60":112.88,"sma_120":109.03},{"date":"2025-02-07","open":109.23,"high":109.23,"low":106.56,"close":107.67,"volume":123890,"rsi_14":44.47,"sma_20":110.42,"sma_60":112.8,"sma_120":109.14},{"date":"2025-02-10","open":107.85,"high":107.85,"low":106.42,"close":106.6,"volume":129772,"rsi_14":37.26,"sma_20":110.69,"sma_60":112.68,"sma_120":109.22},{"date":"2025-02-11","open":106.03,"high":109.49,"low":106.03,"close":109.3,"volume":102083,"rsi_14":50.08,"sma_20":111.01,"sma_60":112.62,"sma_120":109.32},{"date":"2025-02-12","open":107.89,"high":108.09,"low":106.58,"close":106.91,"volume":83879,"rsi_14":47.86,"sma_20":111.03,"sma_60":112.52,"sma_120":109.4},{"date":"2025-02-13","open":107.45,"high":107.93,"low":106.63,"close":107.78,"volume":75168,"rsi_14":52.06,"sma_20":111.0,"sma_60":112.45,"sma_120":109.49},{"date":"2025-02-14","open":108.46,"high":109.5,"low":107.25,"close":107.66,"volume":143568,"rsi_14":49.67,"sma_20":110.97,"sma_60":112.38,"sma_120":109.57},{"date":"2025-02-18","open":107.74,"high":109.05,"low":107.1,"close":108.55,"volume":149850,"rsi_14":52.69,"sma_20":110.9,"sma_60":112.33,"sma_120":109.62},{"date":"2025-02-19","open":107.62,"high":108.54,"low":107.42,"close":107.88,"volume":64957,"rsi_14":51.34,"sma_20":110.72,"sma_60":112.26,"sma_120":109.68},{"date":"2025-02-20","open":107.81,"high":107.81,"low":105.41,"close":106.46,"volume":92035,"rsi_14":45.84,"sma_20":110.55,"sma_60":112.17,"sma_120":109.73},{"date":"2025-02-21","open":107.14,"high":107.95,"low":104.75,"close":105.34,"volume":131848,"rsi_14":44.62,"sma_20":110.43,"sma_60":112.05,"sma_120":109.76},{"date":"2025-02-24","open":105.7,"high":105.96,"low":104.37,"close":104.44,"volume":96010,"rsi_14":48.0,"sma_20":110.3,"sma_60":111.88,"sma_120":109.79},{"date":"2025-02-25","open":104.8,"high":105.58,"low":103.85,"close":103.94,"volume":97726,"rsi_14":42.71,"sma_20":110.1,"sma_60":111.66,"sma_120":109.81},{"date":"2025-02-26","open":103.94,"high":104.9,"low":102.71,"close":103.75,"volume":143564,"rsi_14":37.75,"sma_20":109.91,"sma_60":111.45,"sma_120":109.83},{"date":"2025-02-27","open":103.69,"high":105.06,"low":102.81,"close":104.79,"volume":121212,"rsi_14":34.55,"sma_20":109.77,"sma_60":111.25,"sma_120":109.87},{"date":"2025-02-28","open":105.19,"high":106.36,"low":104.82,"close":106.09,"volume":173822,"rsi_14":43.26,"sma_20":109.67,"sma_60":111.08,"sma_120":109.92},{"date":"2025-03-03","open":106.57,"high":108.19,"low":105.23,"close":105.89,"volume":162531,"rsi_14":45.78,"sma_20":109.59,"sma_60":110.92,"sma_120":109.98},{"date":"2025-03-04","open":105.05,"high":105.05,"low":101.01,"close":101.98,"volume":178724,"rsi_14":25.5,"sma_20":109.42,"sma_60":110.7,"sma_120":109.99},{"date":"2025-03-05","open":102.57,"high":103.84,"low":100.67,"close":102.55,"volume":130942,"rsi_14":34.07,"sma_20":109.22,"sma_60":110.46,"sma_120":110.02},{"date":"2025-03-06","open":101.94,"high":101.94,"low":99.49,"close":100.02,"volume":160202,"rsi_14":24.73,"sma_20":108.81,"sma_60":110.21,"sma_120":110.03},{"date":"2025-03-07","open":100.04,"high":100.52,"low":98.04,"close":99.74,"volume":96101,"rsi_14":24.48,"sma_20":108.3,"sma_60":109.94,"sma_120":110.04},{"date":"2025-03-10","open":98.4,"high":99.12,"low":96.02,"close":96.54,"volume":140430,"rsi_14":16.28,"sma_20":107.7,"sma_60":109.65,"sma_120":110.01},{"date":"2025-03-11","open":96.33,"high":97.37,"low":95.26,"close":96.25,"volume":125445,"rsi_14":16.64,"sma_20":107.14,"sma_60":109.35,"sma_120":109.97},{"date":"2025-03-12","open":96.82,"high":98.81,"low":96.55,"close":97.85,"volume":146908,"rsi_14":25.58,"sma_20":106.53,"sma_60":109.06,"sma_120":109.94},{"date":"2025-03-13","open":97.97,"high":98.84,"low":96.35,"close":96.49,"volume":114804,"rsi_14":25.23,"sma_20":105.99,"sma_60":108.77,"sma_120":109.89},{"date":"2025-03-14","open":97.05,"high":99.37,"low":96.2,"close":99.25,"volume":91430,"rsi_14":36.84,"sma_20":105.55,"sma_60":108.53,"sma_120":109.84},{"date":"2025-03-17","open":99.32,"high":100.94,"low":98.57,"close":100.34,"volume":137264,"rsi_14":41.13,"sma_20":105.18,"sma_60":108.3,"sma_120":109.82},{"date":"2025-03-18","open":99.58,"high":100.32,"low":98.48,"close":99.95,"volume":127580,"rsi_14":40.72,"sma_20":104.73,"sma_60":108.1,"sma_120":109.79},{"date":"2025-03-19","open":99.81,"high":101.56,"low":98.9,"close":100.82,"volume":107629,"rsi_14":40.27,"sma_20":104.37,"sma_60":108.01,"sma_120":109.78},{"date":"2025-03-20","open":100.55,"high":102.12,"low":99.85,"close":99.87,"volume":189467,"rsi_14":34.45,"sma_20":104.03,"sma_60":107.92,"sma_120":109.78},{"date":"2025-03-21","open":99.33,"high":100.64,"low":98.84,"close":99.33,"volume":340170,"rsi_14":33.89,"sma_20":103.72,"sma_60":107.79,"sma_120":109.76},{"date":"2025-03-24","open":100.76,"high":102.76,"low":100.44,"close":102.47,"volume":111307,"rsi_14":51.24,"sma_20":103.62,"sma_60":107.73,"sma_120":109.77},{"date":"2025-03-25","open":102.65,"high":103.27,"low":101.56,"close":101.7,"volume":87185,"rsi_14":47.86,"sma_20":103.51,"sma_60":107.64,"sma_120":109.77},{"date":"2025-03-26","open":102.15,"high":103.37,"low":101.89,"close":102.62,"volume":79975,"rsi_14":57.16,"sma_20":103.45,"sma_60":107.57,"sma_120":109.8},{"date":"2025-03-27","open":102.25,"high":102.91,"low":101.26,"close":102.5,"volume":128463,"rsi_14":57.65,"sma_20":103.33,"sma_60":107.52,"sma_120":109.83},{"date":"2025-03-28","open":102.5,"high":102.53,"low":99.76,"close":100.91,"volume":131154,"rsi_14":63.34,"sma_20":103.07,"sma_60":107.46,"sma_120":109.85},{"date":"2025-03-31","open":100.02,"high":101.5,"low":99.67,"close":101.41,"volume":123206,"rsi_14":65.55,"sma_20":102.84,"sma_60":107.42,"sma_120":109.85},{"date":"2025-04-01","open":100.56,"high":101.41,"low":99.24,"close":100.38,"volume":146453,"rsi_14":57.87,"sma_20":102.75,"sma_60":107.36,"sma_120":109.86},{"date":"2025-04-02","open":99.34,"high":100.84,"low":99.21,"close":100.7,"volume":125675,"rsi_14":64.04,"sma_20":102.66,"sma_60":107.28,"sma_120":109.86},{"date":"2025-04-03","open":97.36,"high":97.36,"low":91.79,"close":91.82,"volume":174386,"rsi_14":32.4,"sma_20":102.24,"sma_60":107.04,"sma_120":109.78},{"date":"2025-04-04","open":88.55,"high":89.56,"low":84.96,"close":87.54,"volume":195589,"rsi_14":23.66,"sma_20":101.61,"sma_60":106.72,"sma_120":109.65},{"date":"2025-04-07","open":85.12,"high":91.53,"low":83.79,"close":86.42,"volume":158598,"rsi_14":22.97,"sma_20":101.09,"sma_60":106.4,"sma_120":109.49},{"date":"2025-04-08","open":89.76,"high":90.65,"low":85.36,"close":86.73,"volume":176240,"rsi_14":21.16,"sma_20":100.6,"sma_60":106.15,"sma_120":109.32},{"date":"2025-04-09","open":85.72,"high":91.18,"low":83.61,"close":89.79,"volume":638680,"rsi_14":31.02,"sma_20":100.19,"sma_60":105.91,"sma_120":109.17},{"date":"2025-04-10","open":88.02,"high":88.02,"low":82.84,"close":85.81,"volume":439705,"rsi_14":27.46,"sma_20":99.64,"sma_60":105.55,"sma_120":108.96},{"date":"2025-04-11","open":85.6,"high":86.34,"low":83.26,"close":85.55,"volume":231767,"rsi_14":18.81,"sma_20":98.94,"sma_60":105.16,"sma_120":108.74},{"date":"2025-04-14","open":87.04,"high":87.26,"low":85.09,"close":86.53,"volume":344424,"rsi_14":22.26,"sma_20":98.23,"sma_60":104.79,"sma_120":108.53},{"date":"2025-04-15","open":86.71,"high":89.38,"low":86.71,"close":88.78,"volume":296116,"rsi_14":25.87,"sma_20":97.65,"sma_60":104.43,"sma_120":108.37},{"date":"2025-04-16","open":88.78,"high":89.58,"low":87.4,"close":88.42,"volume":243591,"rsi_14":25.66,"sma_20":97.02,"sma_60":104.04,"sma_120":108.23},{"date":"2025-04-17","open":88.54,"high":89.39,"low":88.21,"close":88.77,"volume":213518,"rsi_14":28.07,"sma_20":96.45,"sma_60":103.68,"sma_120":108.09},{"date":"2025-04-21","open":88.58,"high":89.26,"low":87.01,"close":87.29,"volume":211615,"rsi_14":25.37,"sma_20":95.83,"sma_60":103.33,"sma_120":107.94},{"date":"2025-04-22","open":84.36,"high":86.63,"low":83.19,"close":85.81,"volume":286736,"rsi_14":24.98,"sma_20":94.97,"sma_60":102.96,"sma_120":107.79},{"date":"2025-04-23","open":87.1,"high":89.72,"low":85.79,"close":87.0,"volume":219815,"rsi_14":27.15,"sma_20":94.22,"sma_60":102.61,"sma_120":107.63},{"date":"2025-04-24","open":86.72,"high":89.17,"low":86.4,"close":88.93,"volume":237298,"rsi_14":43.72,"sma_20":93.52,"sma_60":102.29,"sma_120":107.5},{"date":"2025-04-25","open":88.13,"high":90.25,"low":88.13,"close":89.58,"volume":267843,"rsi_14":55.24,"sma_20":92.85,"sma_60":101.99,"sma_120":107.37},{"date":"2025-04-28","open":90.14,"high":90.83,"low":89.73,"close":90.53,"volume":334148,"rsi_14":60.68,"sma_20":92.32,"sma_60":101.68,"sma_120":107.26},{"date":"2025-04-29","open":90.1,"high":91.96,"low":89.24,"close":91.53,"volume":288368,"rsi_14":62.04,"sma_20":91.81,"sma_60":101.41,"sma_120":107.17},{"date":"2025-04-30","open":90.12,"high":91.19,"low":88.88,"close":90.72,"volume":324384,"rsi_14":52.62,"sma_20":91.32,"sma_60":101.16,"sma_120":107.08},{"date":"2025-05-01","open":90.33,"high":92.53,"low":90.15,"close":91.22,"volume":367172,"rsi_14":69.07,"sma_20":90.83,"sma_60":100.9,"sma_120":106.96},{"date":"2025-05-02","open":92.48,"high":93.65,"low":92.0,"close":93.51,"volume":182355,"rsi_14":74.55,"sma_20":90.92,"sma_60":100.66,"sma_120":106.77},{"date":"2025-05-05","open":92.73,"high":94.08,"low":89.83,"close":92.53,"volume":158273,"rsi_14":68.49,"sma_20":91.17,"sma_60":100.36,"sma_120":106.62},{"date":"2025-05-06","open":91.99,"high":92.38,"low":90.52,"close":91.11,"volume":228453,"rsi_14":57.56,"sma_20":91.41,"sma_60":100.07,"sma_120":106.44},{"date":"2025-05-07","open":92.17,"high":92.66,"low":91.0,"close":91.38,"volume":218625,"rsi_14":59.67,"sma_20":91.65,"sma_60":99.8,"sma_120":106.24},{"date":"2025-05-08","open":92.1,"high":93.91,"low":91.73,"close":93.17,"volume":208204,"rsi_14":63.14,"sma_20":91.83,"sma_60":99.51,"sma_120":106.06},{"date":"2025-05-09","open":93.14,"high":93.29,"low":92.53,"close":92.75,"volume":162230,"rsi_14":67.41,"sma_20":92.18,"sma_60":99.27,"sma_120":105.89},{"date":"2025-05-12","open":96.63,"high":97.37,"low":96.03,"close":96.16,"volume":134386,"rsi_14":79.38,"sma_20":92.73,"sma_60":99.07,"sma_120":105.76},{"date":"2025-05-13","open":96.67,"high":96.67,"low":95.59,"close":95.97,"volume":134041,"rsi_14":76.98,"sma_20":93.21,"sma_60":98.87,"sma_120":105.63},{"date":"2025-05-14","open":95.39,"high":96.32,"low":95.27,"close":95.58,"volume":179399,"rsi_14":72.05,"sma_20":93.56,"sma_60":98.65,"sma_120":105.49},{"date":"2025-05-15","open":95.48,"high":96.38,"low":94.96,"close":95.34,"volume":147760,"rsi_14":67.11,"sma_20":93.89,"sma_60":98.43,"sma_120":105.34},{"date":"2025-05-16","open":95.34,"high":95.82,"low":94.76,"close":95.54,"volume":167444,"rsi_14":65.39,"sma_20":94.21,"sma_60":98.23,"sma_120":105.2},{"date":"2025-05-19","open":95.16,"high":95.89,"low":94.16,"close":95.74,"volume":236558,"rsi_14":63.39,"sma_20":94.61,"sma_60":98.06,"sma_120":105.05},{"date":"2025-05-20","open":95.54,"high":96.0,"low":94.82,"close":94.88,"volume":163036,"rsi_14":63.17,"sma_20":95.05,"sma_60":97.88,"sma_120":104.88},{"date":"2025-05-21","open":93.83,"high":94.49,"low":91.55,"close":91.61,"volume":134347,"rsi_14":49.54,"sma_20":95.26,"sma_60":97.66,"sma_120":104.66},{"date":"2025-05-22","open":91.15,"high":92.03,"low":91.02,"close":91.5,"volume":176123,"rsi_14":41.1,"sma_20":95.36,"sma_60":97.44,"sma_120":104.45},{"date":"2025-05-23","open":89.51,"high":91.55,"low":89.51,"close":90.98,"volume":130250,"rsi_14":42.49,"sma_20":95.41,"sma_60":97.2,"sma_120":104.22},{"date":"2025-05-27","open":91.86,"high":93.26,"low":90.74,"close":93.0,"volume":150693,"rsi_14":54.7,"sma_20":95.51,"sma_60":96.96,"sma_120":104.02},{"date":"2025-05-28","open":92.91,"high":93.5,"low":91.41,"close":91.46,"volume":292483,"rsi_14":48.57,"sma_20":95.48,"sma_60":96.71,"sma_120":103.81},{"date":"2025-05-29","open":92.03,"high":92.69,"low":91.61,"close":92.66,"volume":176332,"rsi_14":46.51,"sma_20":95.55,"sma_60":96.54,"sma_120":103.62},{"date":"2025-05-30","open":92.17,"high":92.93,"low":91.65,"close":92.47,"volume":305862,"rsi_14":47.24,"sma_20":95.59,"sma_60":96.36,"sma_120":103.41},{"date":"2025-06-02","open":92.49,"high":92.49,"low":90.54,"close":92.33,"volume":305947,"rsi_14":31.11,"sma_20":95.5,"sma_60":96.22,"sma_120":103.21},{"date":"2025-06-03","open":92.58,"high":93.84,"low":91.42,"close":93.49,"volume":232691,"rsi_14":37.93,"sma_20":95.52,"sma_60":96.1,"sma_120":103.02},{"date":"2025-06-04","open":93.6,"high":93.78,"low":91.65,"close":91.76,"volume":185133,"rsi_14":34.27,"sma_20":95.52,"sma_60":96.01,"sma_120":102.83},{"date":"2025-06-05","open":92.03,"high":92.22,"low":90.79,"close":91.69,"volume":128741,"rsi_14":36.15,"sma_20":95.51,"sma_60":95.92,"sma_120":102.64},{"date":"2025-06-06","open":92.28,"high":94.5,"low":92.28,"close":94.47,"volume":179895,"rsi_14":46.62,"sma_20":95.55,"sma_60":95.86,"sma_120":102.46},{"date":"2025-06-09","open":94.48,"high":95.04,"low":93.2,"close":93.7,"volume":205829,"rsi_14":43.74,"sma_20":95.57,"sma_60":95.8,"sma_120":102.28},{"date":"2025-06-10","open":93.82,"high":95.08,"low":92.28,"close":94.29,"volume":147622,"rsi_14":48.17,"sma_20":95.45,"sma_60":95.7,"sma_120":102.12},{"date":"2025-06-11","open":94.33,"high":94.9,"low":93.02,"close":93.67,"volume":195430,"rsi_14":57.67,"sma_20":95.3,"sma_60":95.58,"sma_120":101.94},{"date":"2025-06-12","open":93.31,"high":94.24,"low":92.05,"close":94.08,"volume":197172,"rsi_14":59.37,"sma_20":95.2,"sma_60":95.47,"sma_120":101.79},{"date":"2025-06-13","open":93.64,"high":93.64,"low":91.33,"close":91.47,"volume":241848,"rsi_14":51.55,"sma_20":95.0,"sma_60":95.3,"sma_120":101.66},{"date":"2025-06-16","open":92.68,"high":92.79,"low":90.79,"close":90.89,"volume":195307,"rsi_14":42.68,"sma_20":94.76,"sma_60":95.14,"sma_120":101.53},{"date":"2025-06-17","open":90.58,"high":91.16,"low":89.9,"close":90.0,"volume":191231,"rsi_14":44.69,"sma_20":94.47,"sma_60":94.97,"sma_120":101.38},{"date":"2025-06-18","open":89.81,"high":91.52,"low":89.46,"close":90.63,"volume":195071,"rsi_14":42.3,"sma_20":94.25,"sma_60":94.76,"sma_120":101.25},{"date":"2025-06-20","open":91.28,"high":91.65,"low":90.45,"close":90.83,"volume":595707,"rsi_14":43.76,"sma_20":94.21,"sma_60":94.56,"sma_120":101.1},{"date":"2025-06-23","open":90.75,"high":92.95,"low":89.73,"close":92.71,"volume":192594,"rsi_14":51.25,"sma_20":94.27,"sma_60":94.38,"sma_120":100.98},{"date":"2025-06-24","open":92.8,"high":94.92,"low":92.8,"close":93.61,"volume":149181,"rsi_14":50.4,"sma_20":94.41,"sma_60":94.22,"sma_120":100.87},{"date":"2025-06-25","open":93.31,"high":93.65,"low":92.89,"close":93.1,"volume":186126,"rsi_14":54.99,"sma_20":94.41,"sma_60":94.08,"sma_120":100.77},{"date":"2025-06-26","open":93.58,"high":95.13,"low":92.01,"close":95.03,"volume":122903,"rsi_14":60.91,"sma_20":94.6,"sma_60":93.96,"sma_120":100.69},{"date":"2025-06-27","open":95.27,"high":95.98,"low":94.73,"close":95.09,"volume":387496,"rsi_14":52.45,"sma_20":94.72,"sma_60":93.86,"sma_120":100.61},{"date":"2025-06-30","open":95.61,"high":96.48,"low":95.29,"close":95.62,"volume":204199,"rsi_14":57.78,"sma_20":94.88,"sma_60":93.76,"sma_120":100.52},{"date":"2025-07-01","open":95.15,"high":100.33,"low":94.89,"close":99.34,"volume":216242,"rsi_14":66.31,"sma_20":95.24,"sma_60":93.88,"sma_120":100.46},{"date":"2025-07-02","open":99.89,"high":101.13,"low":98.75,"close":100.08,"volume":253310,"rsi_14":70.58,"sma_20":95.57,"sma_60":94.09,"sma_120":100.41},{"date":"2025-07-03","open":100.29,"high":101.79,"low":98.43,"close":100.84,"volume":338982,"rsi_14":71.22,"sma_20":96.04,"sma_60":94.32,"sma_120":100.36},{"date":"2025-07-07","open":100.05,"high":101.64,"low":99.29,"close":99.48,"volume":257104,"rsi_14":77.3,"sma_20":96.44,"sma_60":94.53,"sma_120":100.34},{"date":"2025-07-08","open":99.69,"high":102.22,"low":99.17,"close":101.77,"volume":346899,"rsi_14":83.19,"sma_20":96.81,"sma_60":94.73,"sma_120":100.32},{"date":"2025-07-09","open":101.68,"high":102.38,"low":100.9,"close":101.77,"volume":178076,"rsi_14":87.98,"sma_20":97.22,"sma_60":94.99,"sma_120":100.27},{"date":"2025-07-10","open":101.31,"high":103.15,"low":100.76,"close":102.29,"volume":181915,"rsi_14":87.91,"sma_20":97.63,"sma_60":95.27,"sma_120":100.22},{"date":"2025-07-11","open":101.37,"high":101.88,"low":100.68,"close":100.98,"volume":168145,"rsi_14":80.77,"sma_20":98.0,"sma_60":95.51,"sma_120":100.15},{"date":"2025-07-14","open":100.41,"high":102.72,"low":100.2,"close":102.61,"volume":177564,"rsi_14":80.47,"sma_20":98.44,"sma_60":95.73,"sma_120":100.08},{"date":"2025-07-15","open":102.48,"high":102.71,"low":98.57,"close":98.62,"volume":194317,"rsi_14":62.97,"sma_20":98.8,"sma_60":95.9,"sma_120":99.97},{"date":"2025-07-16","open":99.27,"high":100.98,"low":97.13,"close":99.05,"volume":234549,"rsi_14":65.46,"sma_20":99.22,"sma_60":96.06,"sma_120":99.87},{"date":"2025-07-17","open":99.22,"high":101.82,"low":98.99,"close":101.74,"volume":189548,"rsi_14":66.76,"sma_20":99.82,"sma_60":96.3,"sma_120":99.81},{"date":"2025-07-18","open":101.92,"high":103.48,"low":101.55,"close":103.25,"volume":351386,"rsi_14":69.02,"sma_20":100.46,"sma_60":96.59,"sma_120":99.78},{"date":"2025-07-21","open":103.7,"high":105.52,"low":103.55,"close":104.5,"volume":427066,"rsi_14":70.02,"sma_20":101.16,"sma_60":96.88,"sma_120":99.74},{"date":"2025-07-22","open":104.27,"high":104.96,"low":102.23,"close":103.58,"volume":480217,"rsi_14":60.94,"sma_20":101.72,"sma_60":97.12,"sma_120":99.7},{"date":"2025-07-23","open":104.56,"high":105.33,"low":103.34,"close":105.04,"volume":465698,"rsi_14":62.33,"sma_20":102.3,"sma_60":97.37,"sma_120":99.68},{"date":"2025-07-24","open":105.1,"high":105.1,"low":103.57,"close":103.98,"volume":242940,"rsi_14":57.71,"sma_20":102.85,"sma_60":97.59,"sma_120":99.64},{"date":"2025-07-25","open":103.7,"high":103.88,"low":101.4,"close":103.16,"volume":277460,"rsi_14":59.24,"sma_20":103.27,"sma_60":97.78,"sma_120":99.6},{"date":"2025-07-28","open":103.25,"high":103.6,"low":101.94,"close":102.63,"volume":246026,"rsi_14":52.38,"sma_20":103.65,"sma_60":97.97,"sma_120":99.57},{"date":"2025-07-29","open":102.63,"high":103.11,"low":101.26,"close":101.75,"volume":169066,"rsi_14":51.19,"sma_20":103.99,"sma_60":98.15,"sma_120":99.53},{"date":"2025-07-30","open":101.94,"high":102.56,"low":100.39,"close":101.1,"volume":310125,"rsi_14":48.01,"sma_20":104.1,"sma_60":98.28,"sma_120":99.47},{"date":"2025-07-31","open":100.13,"high":100.99,"low":98.73,"close":98.99,"volume":202909,"rsi_14":46.03,"sma_20":104.07,"sma_60":98.39,"sma_120":99.37},{"date":"2025-08-01","open":97.72,"high":98.6,"low":94.97,"close":96.11,"volume":240707,"rsi_14":35.36,"sma_20":103.85,"sma_60":98.47,"sma_120":99.27},{"date":"2025-08-04","open":96.53,"high":97.96,"low":96.12,"close":97.63,"volume":339636,"rsi_14":48.47,"sma_20":103.78,"sma_60":98.58,"sma_120":99.19},{"date":"2025-08-05","open":97.8,"high":99.05,"low":96.38,"close":98.97,"volume":232385,"rsi_14":50.94,"sma_20":103.66,"sma_60":98.67,"sma_120":99.09},{"date":"2025-08-06","open":99.37,"high":100.39,"low":98.25,"close":98.58,"volume":242056,"rsi_14":41.98,"sma_20":103.52,"sma_60":98.77,"sma_120":99.02},{"date":"2025-08-07","open":99.5,"high":99.64,"low":97.61,"close":97.78,"volume":178264,"rsi_14":34.46,"sma_20":103.31,"sma_60":98.8,"sma_120":98.93},{"date":"2025-08-08","open":98.25,"high":99.12,"low":97.38,"close":98.75,"volume":133366,"rsi_14":33.33,"sma_20":103.22,"sma_60":98.84,"sma_120":98.86},{"date":"2025-08-11","open":98.81,"high":99.39,"low":97.9,"close":98.22,"volume":115380,"rsi_14":34.17,"sma_20":103.02,"sma_60":98.88,"sma_120":98.77},{"date":"2025-08-12","open":98.82,"high":101.96,"low":98.77,"close":101.84,"volume":162770,"rsi_14":42.26,"sma_20":103.21,"sma_60":99.0,"sma_120":98.71},{"date":"2025-08-13","open":102.24,"high":103.39,"low":101.42,"close":103.33,"volume":219158,"rsi_14":47.88,"sma_20":103.42,"sma_60":99.13,"sma_120":98.68},{"date":"2025-08-14","open":102.11,"high":104.09,"low":101.88,"close":103.97,"volume":129810,"rsi_14":52.05,"sma_20":103.53,"sma_60":99.27,"sma_120":98.66},{"date":"2025-08-15","open":104.47,"high":104.47,"low":102.21,"close":102.25,"volume":261119,"rsi_14":48.74,"sma_20":103.47,"sma_60":99.4,"sma_120":98.64},{"date":"2025-08-18","open":102.24,"high":103.48,"low":102.01,"close":103.48,"volume":141993,"rsi_14":53.03,"sma_20":103.42,"sma_60":99.6,"sma_120":98.63},{"date":"2025-08-19","open":103.3,"high":104.17,"low":102.82,"close":103.07,"volume":127007,"rsi_14":53.71,"sma_20":103.38,"sma_60":99.79,"sma_120":98.62},{"date":"2025-08-20","open":103.06,"high":103.82,"low":102.7,"close":103.55,"volume":127506,"rsi_14":61.47,"sma_20":103.3,"sma_60":100.0,"sma_120":98.6},{"date":"2025-08-21","open":103.41,"high":104.14,"low":101.28,"close":103.57,"volume":170925,"rsi_14":73.69,"sma_20":103.28,"sma_60":100.18,"sma_120":98.57},{"date":"2025-08-22","open":103.78,"high":108.69,"low":102.85,"close":108.25,"volume":197146,"rsi_14":78.36,"sma_20":103.53,"sma_60":100.47,"sma_120":98.59},{"date":"2025-08-25","open":107.59,"high":108.41,"low":105.71,"close":108.09,"volume":218477,"rsi_14":75.81,"sma_20":103.81,"sma_60":100.73,"sma_120":98.63},{"date":"2025-08-26","open":107.93,"high":110.04,"low":107.83,"close":109.17,"volume":241870,"rsi_14":79.05,"sma_20":104.16,"sma_60":101.01,"sma_120":98.68},{"date":"2025-08-27","open":109.06,"high":110.74,"low":107.0,"close":110.18,"volume":182012,"rsi_14":83.88,"sma_20":104.59,"sma_60":101.31,"sma_120":98.76},{"date":"2025-08-28","open":110.66,"high":110.72,"low":108.92,"close":109.53,"volume":180526,"rsi_14":79.77,"sma_20":105.1,"sma_60":101.58,"sma_120":98.84},{"date":"2025-08-29","open":109.68,"high":110.45,"low":109.0,"close":109.21,"volume":141976,"rsi_14":80.78,"sma_20":105.74,"sma_60":101.88,"sma_120":98.94},{"date":"2025-09-02","open":108.41,"high":109.32,"low":107.75,"close":109.22,"volume":167660,"rsi_14":75.57,"sma_20":106.31,"sma_60":102.17,"sma_120":99.05},{"date":"2025-09-03","open":108.93,"high":110.41,"low":108.41,"close":109.85,"volume":148686,"rsi_14":74.98,"sma_20":106.84,"sma_60":102.43,"sma_120":99.14},{"date":"2025-09-04","open":110.37,"high":111.04,"low":110.1,"close":110.77,"volume":213585,"rsi_14":75.51,"sma_20":107.43,"sma_60":102.72,"sma_120":99.26},{"date":"2025-09-05","open":111.04,"high":111.92,"low":109.19,"close":110.6,"volume":246834,"rsi_14":85.37,"sma_20":108.06,"sma_60":103.0,"sma_120":99.35},{"date":"2025-09-08","open":110.91,"high":111.04,"low":109.07,"close":110.6,"volume":167647,"rsi_14":83.67,"sma_20":108.63,"sma_60":103.28,"sma_120":99.43},{"date":"2025-09-09","open":110.23,"high":111.09,"low":108.36,"close":108.4,"volume":177576,"rsi_14":71.59,"sma_20":109.13,"sma_60":103.53,"sma_120":99.5},{"date":"2025-09-10","open":108.59,"high":108.91,"low":107.79,"close":108.2,"volume":243156,"rsi_14":69.29,"sma_20":109.42,"sma_60":103.81,"sma_120":99.56},{"date":"2025-09-11","open":108.02,"high":109.5,"low":107.72,"close":109.05,"volume":313580,"rsi_14":71.25,"sma_20":109.71,"sma_60":104.12,"sma_120":99.63},{"date":"2025-09-12","open":108.83,"high":109.57,"low":107.96,"close":108.73,"volume":198172,"rsi_14":52.82,"sma_20":109.96,"sma_60":104.43,"sma_120":99.7},{"date":"2025-09-15","open":108.56,"high":109.18,"low":107.36,"close":107.91,"volume":221761,"rsi_14":49.04,"sma_20":110.25,"sma_60":104.73,"sma_120":99.74},{"date":"2025-09-16","open":107.55,"high":107.82,"low":105.79,"close":106.97,"volume":252809,"rsi_14":37.79,"sma_20":110.42,"sma_60":105.0,"sma_120":99.78},{"date":"2025-09-17","open":107.33,"high":110.27,"low":107.24,"close":107.95,"volume":263340,"rsi_14":37.58,"sma_20":110.67,"sma_60":105.26,"sma_120":99.82},{"date":"2025-09-18","open":108.51,"high":111.12,"low":107.7,"close":110.86,"volume":188245,"rsi_14":55.92,"sma_20":111.05,"sma_60":105.55,"sma_120":99.89},{"date":"2025-09-19","open":110.91,"high":110.91,"low":108.77,"close":109.2,"volume":316770,"rsi_14":49.96,"sma_20":111.33,"sma_60":105.82,"sma_120":99.95},{"date":"2025-09-22","open":108.85,"high":110.45,"low":108.36,"close":108.91,"volume":270340,"rsi_14":48.78,"sma_20":111.37,"sma_60":106.06,"sma_120":100.01},{"date":"2025-09-23","open":109.0,"high":111.57,"low":108.18,"close":108.57,"volume":169056,"rsi_14":44.9,"sma_20":111.39,"sma_60":106.28,"sma_120":100.07},{"date":"2025-09-24","open":108.68,"high":110.06,"low":108.54,"close":109.81,"volume":208872,"rsi_14":46.28,"sma_20":111.42,"sma_60":106.52,"sma_120":100.14},{"date":"2025-09-25","open":108.93,"high":110.9,"low":108.93,"close":110.46,"volume":223250,"rsi_14":49.49,"sma_20":111.44,"sma_60":106.71,"sma_120":100.3},{"date":"2025-09-26","open":110.81,"high":111.48,"low":110.27,"close":110.62,"volume":149849,"rsi_14":50.07,"sma_20":111.49,"sma_60":106.89,"sma_120":100.49},{"date":"2025-09-29","open":110.96,"high":111.01,"low":108.77,"close":109.26,"volume":152985,"rsi_14":53.4,"sma_20":111.5,"sma_60":107.03,"sma_120":100.68},{"date":"2025-09-30","open":109.28,"high":109.69,"low":107.58,"close":109.24,"volume":151840,"rsi_14":54.15,"sma_20":111.5,"sma_60":107.19,"sma_120":100.86},{"date":"2025-10-01","open":109.01,"high":109.31,"low":107.82,"close":109.14,"volume":173243,"rsi_14":50.42,"sma_20":111.46,"sma_60":107.32,"sma_120":101.02},{"date":"2025-10-02","open":108.86,"high":109.68,"low":104.2,"close":109.41,"volume":176496,"rsi_14":52.88,"sma_20":111.39,"sma_60":107.45,"sma_120":101.22},{"date":"2025-10-03","open":109.85,"high":111.81,"low":109.64,"close":111.11,"volume":279236,"rsi_14":62.67,"sma_20":111.42,"sma_60":107.59,"sma_120":101.43},{"date":"2025-10-06","open":111.75,"high":113.34,"low":110.62,"close":112.12,"volume":245481,"rsi_14":70.3,"sma_20":111.49,"sma_60":107.78,"sma_120":101.64},{"date":"2025-10-07","open":111.96,"high":113.28,"low":111.26,"close":111.8,"volume":189609,"rsi_14":66.04,"sma_20":111.67,"sma_60":107.94,"sma_120":101.83},{"date":"2025-10-08","open":113.04,"high":115.1,"low":112.19,"close":113.25,"volume":355024,"rsi_14":61.34,"sma_20":111.93,"sma_60":108.18,"sma_120":102.04},{"date":"2025-10-09","open":113.35,"high":114.5,"low":111.82,"close":112.62,"volume":168507,"rsi_14":67.97,"sma_20":112.11,"sma_60":108.41,"sma_120":102.24},{"date":"2025-10-10","open":113.11,"high":113.67,"low":106.3,"close":106.32,"volume":229539,"rsi_14":41.67,"sma_20":111.98,"sma_60":108.49,"sma_120":102.39},{"date":"2025-10-13","open":108.28,"high":109.16,"low":107.5,"close":108.92,"volume":184803,"rsi_14":50.99,"sma_20":112.04,"sma_60":108.58,"sma_120":102.59},{"date":"2025-10-14","open":108.55,"high":112.04,"low":108.06,"close":111.14,"volume":198336,"rsi_14":53.55,"sma_20":112.25,"sma_60":108.7,"sma_120":102.79},{"date":"2025-10-15","open":111.33,"high":112.06,"low":107.4,"close":108.18,"volume":198921,"rsi_14":44.6,"sma_20":112.26,"sma_60":108.77,"sma_120":102.95},{"date":"2025-10-16","open":107.99,"high":108.03,"low":101.82,"close":102.59,"volume":356505,"rsi_14":34.86,"sma_20":111.84,"sma_60":108.73,"sma_120":103.05},{"date":"2025-10-17","open":103.82,"high":105.84,"low":102.94,"close":105.64,"volume":268992,"rsi_14":43.57,"sma_20":111.66,"sma_60":108.76,"sma_120":103.17},{"date":"2025-10-20","open":106.72,"high":108.47,"low":106.35,"close":107.78,"volume":280847,"rsi_14":47.59,"sma_20":111.6,"sma_60":108.83,"sma_120":103.31},{"date":"2025-10-21","open":107.27,"high":107.73,"low":103.06,"close":104.42,"volume":484852,"rsi_14":42.97,"sma_20":111.39,"sma_60":108.86,"sma_120":103.42},{"date":"2025-10-22","open":103.9,"high":105.15,"low":102.48,"close":102.73,"volume":272671,"rsi_14":40.47,"sma_20":111.03,"sma_60":108.87,"sma_120":103.51},{"date":"2025-10-23","open":103.11,"high":104.21,"low":101.96,"close":102.72,"volume":391938,"rsi_14":37.43,"sma_20":110.63,"sma_60":108.89,"sma_120":103.58},{"date":"2025-10-24","open":103.7,"high":104.82,"low":103.27,"close":104.18,"volume":252884,"rsi_14":38.27,"sma_20":110.3,"sma_60":108.97,"sma_120":103.68},{"date":"2025-10-27","open":105.15,"high":106.7,"low":104.15,"close":105.78,"volume":215320,"rsi_14":41.42,"sma_20":110.13,"sma_60":109.12,"sma_120":103.8},{"date":"2025-10-28","open":105.57,"high":106.61,"low":104.68,"close":105.37,"volume":329371,"rsi_14":38.42,"sma_20":109.93,"sma_60":109.24,"sma_120":103.91},{"date":"2025-10-29","open":105.48,"high":107.03,"low":103.14,"close":103.89,"volume":348792,"rsi_14":37.48,"sma_20":109.66,"sma_60":109.32,"sma_120":104.0},{"date":"2025-10-30","open":103.74,"high":105.37,"low":102.54,"close":102.7,"volume":230773,"rsi_14":43.92,"sma_20":109.32,"sma_60":109.38,"sma_120":104.08},{"date":"2025-10-31","open":102.07,"high":103.24,"low":100.96,"close":102.52,"volume":221231,"rsi_14":38.3,"sma_20":108.88,"sma_60":109.45,"sma_120":104.12},{"date":"2025-11-03","open":101.89,"high":102.94,"low":100.83,"close":102.94,"volume":248185,"rsi_14":33.95,"sma_20":108.41,"sma_60":109.51,"sma_120":104.18},{"date":"2025-11-04","open":102.5,"high":103.07,"low":101.9,"close":102.25,"volume":217112,"rsi_14":37.26,"sma_20":107.93,"sma_60":109.57,"sma_120":104.23},{"date":"2025-11-05","open":102.64,"high":105.44,"low":102.06,"close":104.99,"volume":268364,"rsi_14":55.88,"sma_20":107.5,"sma_60":109.62,"sma_120":104.31},{"date":"2025-11-06","open":105.18,"high":107.4,"low":103.56,"close":104.24,"volume":251214,"rsi_14":46.16,"sma_20":107.08,"sma_60":109.63,"sma_120":104.38},{"date":"2025-11-07","open":103.8,"high":105.97,"low":103.51,"close":105.94,"volume":2208816,"rsi_14":44.78,"sma_20":107.06,"sma_60":109.67,"sma_120":104.47},{"date":"2025-11-10","open":106.75,"high":107.4,"low":105.59,"close":106.35,"volume":229467,"rsi_14":56.56,"sma_20":106.93,"sma_60":109.74,"sma_120":104.57},{"date":"2025-11-11","open":106.37,"high":108.46,"low":105.61,"close":107.64,"volume":187954,"rsi_14":67.12,"sma_20":106.75,"sma_60":109.81,"sma_120":104.7},{"date":"2025-11-12","open":107.25,"high":109.39,"low":106.73,"close":107.24,"volume":284237,"rsi_14":62.74,"sma_20":106.67,"sma_60":109.87,"sma_120":104.83},{"date":"2025-11-13","open":107.24,"high":107.97,"low":105.72,"close":106.2,"volume":216437,"rsi_14":54.71,"sma_20":106.82,"sma_60":109.9,"sma_120":104.95},{"date":"2025-11-14","open":105.37,"high":106.81,"low":104.51,"close":106.05,"volume":230912,"rsi_14":48.72,"sma_20":106.81,"sma_60":109.93,"sma_120":105.06},{"date":"2025-11-17","open":105.39,"high":106.37,"low":101.48,"close":101.71,"volume":341481,"rsi_14":37.76,"sma_20":106.47,"sma_60":109.81,"sma_120":105.14},{"date":"2025-11-18","open":101.28,"high":104.1,"low":101.28,"close":103.48,"volume":332542,"rsi_14":47.13,"sma_20":106.39,"sma_60":109.72,"sma_120":105.23},{"date":"2025-11-19","open":103.3,"high":105.38,"low":103.18,"close":105.01,"volume":248222,"rsi_14":54.75,"sma_20":106.48,"sma_60":109.64,"sma_120":105.33},{"date":"2025-11-20","open":105.52,"high":107.17,"low":104.09,"close":104.38,"volume":296632,"rsi_14":53.44,"sma_20":106.53,"sma_60":109.53,"sma_120":105.42},{"date":"2025-11-21","open":105.48,"high":109.26,"low":105.3,"close":108.0,"volume":331399,"rsi_14":60.29,"sma_20":106.7,"sma_60":109.5,"sma_120":105.54},{"date":"2025-11-24","open":107.98,"high":109.07,"low":107.16,"close":108.0,"volume":284401,"rsi_14":62.27,"sma_20":106.78,"sma_60":109.47,"sma_120":105.67},{"date":"2025-11-25","open":108.39,"high":112.4,"low":108.39,"close":111.75,"volume":238458,"rsi_14":63.98,"sma_20":107.07,"sma_60":109.5,"sma_120":105.84},{"date":"2025-11-26","open":111.28,"high":113.15,"low":110.93,"close":111.95,"volume":281181,"rsi_14":66.54,"sma_20":107.45,"sma_60":109.52,"sma_120":105.98},{"date":"2025-11-28","open":112.37,"high":112.37,"low":110.88,"close":111.04,"volume":131930,"rsi_14":60.86,"sma_20":107.84,"sma_60":109.52,"sma_120":106.12},{"date":"2025-12-01","open":110.82,"high":113.88,"low":109.97,"close":113.12,"volume":250152,"rsi_14":63.78,"sma_20":108.35,"sma_60":109.55,"sma_120":106.27},{"date":"2025-12-02","open":113.82,"high":114.36,"low":112.9,"close":113.23,"volume":213516,"rsi_14":61.75,"sma_20":108.84,"sma_60":109.58,"sma_120":106.43},{"date":"2025-12-03","open":112.81,"high":116.37,"low":112.63,"close":114.9,"volume":249241,"rsi_14":67.57,"sma_20":109.45,"sma_60":109.68,"sma_120":106.6},{"date":"2025-12-04","open":114.36,"high":115.59,"low":114.26,"close":114.84,"volume":211885,"rsi_14":70.77,"sma_20":109.92,"sma_60":109.78,"sma_120":106.8},{"date":"2025-12-05","open":114.83,"high":115.38,"low":113.7,"close":114.35,"volume":175407,"rsi_14":69.62,"sma_20":110.4,"sma_60":109.86,"sma_120":106.99},{"date":"2025-12-08","open":114.13,"high":115.06,"low":113.5,"close":113.74,"volume":185243,"rsi_14":84.5,"sma_20":110.77,"sma_60":109.94,"sma_120":107.19},{"date":"2025-12-09","open":113.74,"high":115.45,"low":113.74,"close":114.12,"volume":194959,"rsi_14":83.16,"sma_20":111.13,"sma_60":110.03,"sma_120":107.38},{"date":"2025-12-10","open":113.6,"high":118.76,"low":113.6,"close":117.73,"volume":249310,"rsi_14":85.09,"sma_20":111.61,"sma_60":110.2,"sma_120":107.6},{"date":"2025-12-11","open":117.33,"high":119.69,"low":117.23,"close":118.87,"volume":286718,"rsi_14":88.88,"sma_20":112.2,"sma_60":110.38,"sma_120":107.82},{"date":"2025-12-12","open":117.79,"high":118.03,"low":114.61,"close":117.42,"volume":276779,"rsi_14":78.61,"sma_20":112.77,"sma_60":110.48,"sma_120":108.01},{"date":"2025-12-15","open":117.98,"high":119.19,"low":117.4,"close":117.65,"volume":381737,"rsi_14":78.91,"sma_20":113.36,"sma_60":110.61,"sma_120":108.21},{"date":"2025-12-16","open":118.22,"high":118.22,"low":116.62,"close":116.94,"volume":295408,"rsi_14":68.98,"sma_20":114.13,"sma_60":110.73,"sma_120":108.39},{"date":"2025-12-17","open":116.77,"high":118.49,"low":116.71,"close":117.54,"volume":413107,"rsi_14":69.87,"sma_20":114.84,"sma_60":110.87,"sma_120":108.58},{"date":"2025-12-18","open":118.24,"high":118.73,"low":117.38,"close":117.64,"volume":277369,"rsi_14":74.89,"sma_20":115.48,"sma_60":111.0,"sma_120":108.76},{"date":"2025-12-19","open":117.41,"high":118.38,"low":116.83,"close":118.3,"volume":680652,"rsi_14":71.86,"sma_20":116.19,"sma_60":111.12,"sma_120":108.91},{"date":"2025-12-22","open":118.22,"high":120.33,"low":117.92,"close":119.64,"volume":392390,"rsi_14":74.51,"sma_20":116.78,"sma_60":111.26,"sma_120":109.07},{"date":"2025-12-23","open":119.64,"high":120.11,"low":118.46,"close":119.33,"volume":351497,"rsi_14":68.91,"sma_20":117.35,"sma_60":111.42,"sma_120":109.22},{"date":"2025-12-24","open":119.04,"high":119.87,"low":118.95,"close":119.74,"volume":128493,"rsi_14":70.29,"sma_20":117.76,"sma_60":111.59,"sma_120":109.39},{"date":"2025-12-26","open":119.91,"high":120.31,"low":119.22,"close":120.19,"volume":214542,"rsi_14":74.3,"sma_20":118.17,"sma_60":111.76,"sma_120":109.54},{"date":"2025-12-29","open":119.79,"high":120.45,"low":118.27,"close":119.06,"volume":226302,"rsi_14":71.26,"sma_20":118.58,"sma_60":111.91,"sma_120":109.68},{"date":"2025-12-30","open":119.04,"high":119.4,"low":117.4,"close":117.97,"volume":283517,"rsi_14":64.56,"sma_20":118.83,"sma_60":112.02,"sma_120":109.81},{"date":"2025-12-31","open":118.05,"high":118.19,"low":116.56,"close":116.8,"volume":239601,"rsi_14":45.69,"sma_20":119.01,"sma_60":112.09,"sma_120":109.93},{"date":"2026-01-02","open":117.28,"high":118.02,"low":115.86,"close":117.01,"volume":237504,"rsi_14":40.62,"sma_20":119.12,"sma_60":112.16,"sma_120":110.05},{"date":"2026-01-05","open":116.66,"high":120.86,"low":111.93,"close":119.28,"volume":330423,"rsi_14":58.71,"sma_20":119.34,"sma_60":112.26,"sma_120":110.22},{"date":"2026-01-06","open":118.56,"high":121.27,"low":117.92,"close":120.48,"volume":339455,"rsi_14":62.13,"sma_20":119.65,"sma_60":112.38,"sma_120":110.4},{"date":"2026-01-07","open":120.09,"high":120.71,"low":119.28,"close":120.38,"volume":180467,"rsi_14":65.57,"sma_20":119.99,"sma_60":112.6,"sma_120":110.55},{"date":"2026-01-08","open":119.8,"high":123.49,"low":119.8,"close":121.62,"volume":331836,"rsi_14":67.45,"sma_20":120.37,"sma_60":112.81,"sma_120":110.7},{"date":"2026-01-09","open":121.71,"high":123.1,"low":121.16,"close":121.38,"volume":248019,"rsi_14":65.8,"sma_20":120.55,"sma_60":112.97,"sma_120":110.83},{"date":"2026-01-12","open":120.28,"high":121.52,"low":118.32,"close":121.18,"volume":245389,"rsi_14":62.71,"sma_20":120.67,"sma_60":113.18,"sma_120":110.98},{"date":"2026-01-13","open":121.66,"high":122.33,"low":120.66,"close":120.92,"volume":219007,"rsi_14":56.23,"sma_20":120.85,"sma_60":113.48,"sma_120":111.1},{"date":"2026-01-14","open":120.62,"high":123.7,"low":120.62,"close":123.33,"volume":261910,"rsi_14":66.14,"sma_20":121.14,"sma_60":113.77,"sma_120":111.26},{"date":"2026-01-15","open":123.61,"high":126.94,"low":123.23,"close":125.9,"volume":296037,"rsi_14":71.16,"sma_20":121.59,"sma_60":114.06,"sma_120":111.45},{"date":"2026-01-16","open":125.4,"high":126.45,"low":125.03,"close":126.41,"volume":309777,"rsi_14":71.27,"sma_20":122.04,"sma_60":114.43,"sma_120":111.64},{"date":"2026-01-20","open":126.41,"high":129.67,"low":125.6,"close":127.96,"volume":432945,"rsi_14":79.55,"sma_20":122.56,"sma_60":114.84,"sma_120":111.86},{"date":"2026-01-21","open":129.78,"high":135.17,"low":129.29,"close":134.17,"volume":561980,"rsi_14":90.17,"sma_20":123.37,"sma_60":115.36,"sma_120":112.13},{"date":"2026-01-22","open":135.02,"high":136.15,"low":133.11,"close":133.68,"volume":441929,"rsi_14":93.32,"sma_20":124.08,"sma_60":115.85,"sma_120":112.41},{"date":"2026-01-23","open":133.1,"high":133.16,"low":129.69,"close":130.27,"volume":400200,"rsi_14":79.22,"sma_20":124.64,"sma_60":116.26,"sma_120":112.69},{"date":"2026-01-26","open":129.15,"high":130.34,"low":127.78,"close":128.63,"volume":331700,"rsi_14":71.2,"sma_20":125.09,"sma_60":116.64,"sma_120":112.94},{"date":"2026-01-27","open":129.14,"high":130.03,"low":127.95,"close":127.96,"volume":253600,"rsi_14":67.37,"sma_20":125.48,"sma_60":117.03,"sma_120":113.18},{"date":"2026-01-28","open":127.96,"high":128.47,"low":126.73,"close":126.96,"volume":280600,"rsi_14":64.7,"sma_20":125.88,"sma_60":117.43,"sma_120":113.41},{"date":"2026-01-29","open":127.58,"high":129.16,"low":127.35,"close":128.71,"volume":318600,"rsi_14":65.48,"sma_20":126.43,"sma_60":117.87,"sma_120":113.66},{"date":"2026-01-30","open":128.75,"high":129.58,"low":127.03,"close":128.12,"volume":396800,"rsi_14":64.48,"sma_20":127.0,"sma_60":118.28,"sma_120":113.9},{"date":"2026-02-02","open":128.31,"high":129.46,"low":127.53,"close":128.47,"volume":407200,"rsi_14":65.56,"sma_20":127.58,"sma_60":118.72,"sma_120":114.14},{"date":"2026-02-03","open":128.58,"high":131.42,"low":128.52,"close":130.14,"volume":564700,"rsi_14":68.57,"sma_20":128.13,"sma_60":119.13,"sma_120":114.37},{"date":"2026-02-04","open":131.08,"high":134.07,"low":131.08,"close":132.72,"volume":539300,"rsi_14":68.78,"sma_20":128.75,"sma_60":119.6,"sma_120":114.62},{"date":"2026-02-05","open":132.68,"high":134.32,"low":131.14,"close":132.48,"volume":396800,"rsi_14":64.53,"sma_20":129.37,"sma_60":120.04,"sma_120":114.85},{"date":"2026-02-06","open":133.91,"high":134.94,"low":133.45,"close":134.65,"volume":421500,"rsi_14":66.95,"sma_20":130.03,"sma_60":120.51,"sma_120":115.12},{"date":"2026-02-09","open":133.92,"high":135.28,"low":133.35,"close":134.47,"volume":399500,"rsi_14":64.18,"sma_20":130.69,"sma_60":120.95,"sma_120":115.38},{"date":"2026-02-10","open":133.98,"high":134.8,"low":132.33,"close":133.73,"volume":266152,"rsi_14":93.26,"sma_20":124.81,"sma_60":116.31,"sma_120":112.72},{"date":"2026-02-11","open":134.92,"high":136.48,"low":132.82,"close":133.66,"volume":262429,"rsi_14":91.99,"sma_20":125.52,"sma_60":116.78,"sma_120":113.01},{"date":"2026-02-12","open":134.78,"high":135.54,"low":130.59,"close":132.08,"volume":316080,"rsi_14":83.15,"sma_20":126.12,"sma_60":117.25,"sma_120":113.28},{"date":"2026-02-13","open":131.69,"high":133.13,"low":130.31,"close":132.34,"volume":244771,"rsi_14":83.9,"sma_20":126.79,"sma_60":117.74,"sma_120":113.56},{"date":"2026-02-17","open":132.91,"high":133.98,"low":131.5,"close":131.69,"volume":234578,"rsi_14":63.48,"sma_20":133.01,"sma_60":123.3,"sma_120":116.51},{"date":"2026-02-18","open":131.69,"high":134.03,"low":131.48,"close":131.54,"volume":355700,"rsi_14":67.63,"sma_20":133.19,"sma_60":123.75,"sma_120":116.69},{"date":"2026-02-19","open":130.67,"high":132.46,"low":130.03,"close":132.26,"volume":420800,"rsi_14":62.92,"sma_20":133.06,"sma_60":124.21,"sma_120":116.87},{"date":"2026-02-20","open":131.68,"high":133.51,"low":130.62,"close":132.83,"volume":308219,"rsi_14":68.09,"sma_20":132.99,"sma_60":124.62,"sma_120":117.06},{"date":"2026-02-23","open":132.27,"high":132.94,"low":127.02,"close":128.18,"volume":496300,"rsi_14":47.12,"sma_20":132.85,"sma_60":124.95,"sma_120":117.21},{"date":"2026-02-24","open":128.18,"high":128.83,"low":126.43,"close":128.02,"volume":304263,"rsi_14":64.21,"sma_20":128.8,"sma_60":119.12,"sma_120":114.35},{"date":"2026-02-25","open":128.1,"high":129.71,"low":128.05,"close":129.11,"volume":228858,"rsi_14":33.23,"sma_20":132.82,"sma_60":125.49,"sma_120":117.51},{"date":"2026-02-26","open":129.3,"high":131.64,"low":128.69,"close":129.64,"volume":268980,"rsi_14":63.66,"sma_20":129.7,"sma_60":119.92,"sma_120":114.78},{"date":"2026-02-27","open":127.66,"high":128.79,"low":123.43,"close":124.54,"volume":398956,"rsi_14":45.85,"sma_20":129.88,"sma_60":120.21,"sma_120":114.94},{"date":"2026-03-02","open":123.05,"high":127.85,"low":122.93,"close":127.29,"volume":318419,"rsi_14":28.82,"sma_20":132.61,"sma_60":126.21,"sma_120":117.89},{"date":"2026-03-03","open":124.44,"high":127.53,"low":123.24,"close":127.25,"volume":413302,"rsi_14":29.96,"sma_20":132.52,"sma_60":126.4,"sma_120":118.04},{"date":"2026-03-04","open":127.45,"high":128.63,"low":126.45,"close":128.17,"volume":362471,"rsi_14":32.42,"sma_20":130.73,"sma_60":121.2,"sma_120":115.53},{"date":"2026-03-05","open":126.66,"high":128.11,"low":125.98,"close":127.12,"volume":333133,"rsi_14":31.5,"sma_20":131.01,"sma_60":121.54,"sma_120":115.72},{"date":"2026-03-06","open":123.82,"high":126.56,"low":122.45,"close":124.39,"volume":407401,"rsi_14":27.46,"sma_20":131.04,"sma_60":121.84,"sma_120":115.89},{"date":"2026-03-09","open":122.72,"high":124.68,"low":119.4,"close":124.14,"volume":292261,"rsi_14":29.68,"sma_20":131.07,"sma_60":127.16,"sma_120":118.59},{"date":"2026-03-10","open":124.08,"high":126.79,"low":122.32,"close":124.44,"volume":460542,"rsi_14":30.93,"sma_20":130.53,"sma_60":127.26,"sma_120":118.73},{"date":"2026-03-11","open":123.68,"high":124.49,"low":122.63,"close":124.23,"volume":305864,"rsi_14":29.17,"sma_20":130.57,"sma_60":122.87,"sma_120":116.26},{"date":"2026-03-12","open":121.3,"high":124.94,"low":121.3,"close":124.3,"volume":328053,"rsi_14":28.52,"sma_20":129.52,"sma_60":127.45,"sma_120":118.96},{"date":"2026-03-13","open":125.14,"high":126.44,"low":123.05,"close":123.77,"volume":321858,"rsi_14":27.77,"sma_20":129.51,"sma_60":123.46,"sma_120":116.48},{"date":"2026-03-16","open":124.62,"high":126.04,"low":124.05,"close":124.14,"volume":243589,"rsi_14":37.86,"sma_20":128.99,"sma_60":123.72,"sma_120":116.59},{"date":"2026-03-17","open":125.16,"high":125.91,"low":122.57,"close":123.68,"volume":289303,"rsi_14":32.29,"sma_20":128.46,"sma_60":123.91,"sma_120":116.7},{"date":"2026-03-18","open":123.39,"high":123.78,"low":122.09,"close":122.99,"volume":411836,"rsi_14":28.52,"sma_20":127.97,"sma_60":124.09,"sma_120":116.81},{"date":"2026-03-19","open":122.79,"high":125.2,"low":122.29,"close":124.51,"volume":437686,"rsi_14":49.88,"sma_20":127.54,"sma_60":124.31,"sma_120":116.91},{"date":"2026-03-20","open":124.51,"high":124.73,"low":122.9,"close":123.9,"volume":735891,"rsi_14":32.57,"sma_20":127.12,"sma_60":124.48,"sma_120":117.01},{"date":"2026-03-23","open":126.57,"high":129.3,"low":124.65,"close":124.85,"volume":488442,"rsi_14":38.71,"sma_20":126.71,"sma_60":124.66,"sma_120":117.12},{"date":"2026-03-24","open":123.72,"high":127.38,"low":123.46,"close":125.36,"volume":373527,"rsi_14":36.34,"sma_20":126.58,"sma_60":124.83,"sma_120":117.26},{"date":"2026-03-25","open":126.34,"high":127.61,"low":124.14,"close":124.57,"volume":328330,"rsi_14":37.28,"sma_20":126.35,"sma_60":124.99,"sma_120":117.38},{"date":"2026-03-26","open":123.84,"high":125.19,"low":123.4,"close":125.03,"volume":316571,"rsi_14":54.1,"sma_20":126.12,"sma_60":125.16,"sma_120":117.51},{"date":"2026-03-27","open":124.7,"high":124.7,"low":123.26,"close":123.43,"volume":324243,"rsi_14":46.07,"sma_20":126.06,"sma_60":125.31,"sma_120":117.62},{"date":"2026-03-30","open":124.69,"high":125.69,"low":123.54,"close":124.0,"volume":375823,"rsi_14":47.62,"sma_20":125.89,"sma_60":125.47,"sma_120":117.75},{"date":"2026-03-31","open":125.19,"high":128.05,"low":124.97,"close":126.86,"volume":490224,"rsi_14":60.96,"sma_20":125.87,"sma_60":125.61,"sma_120":117.91},{"date":"2026-04-01","open":127.28,"high":129.13,"low":126.79,"close":126.89,"volume":374638,"rsi_14":60.81,"sma_20":125.81,"sma_60":125.74,"sma_120":118.06},{"date":"2026-04-02","open":125.0,"high":127.59,"low":124.92,"close":127.37,"volume":246050,"rsi_14":65.14,"sma_20":125.82,"sma_60":125.9,"sma_120":118.19},{"date":"2026-04-06","open":127.34,"high":129.16,"low":126.92,"close":128.67,"volume":248566,"rsi_14":67.64,"sma_20":126.04,"sma_60":126.07,"sma_120":118.34},{"date":"2026-04-07","open":128.68,"high":130.46,"low":127.02,"close":129.75,"volume":397306,"rsi_14":72.59,"sma_20":126.32,"sma_60":126.28,"sma_120":118.51},{"date":"2026-04-08","open":131.93,"high":133.96,"low":131.93,"close":132.95,"volume":350214,"rsi_14":81.19,"sma_20":126.75,"sma_60":126.53,"sma_120":118.7},{"date":"2026-04-09","open":132.29,"high":135.1,"low":130.3,"close":134.45,"volume":339576,"rsi_14":81.17,"sma_20":127.27,"sma_60":126.8,"sma_120":118.9},{"date":"2026-04-10","open":134.11,"high":134.11,"low":132.72,"close":132.89,"volume":280978,"rsi_14":76.64,"sma_20":127.7,"sma_60":127.04,"sma_120":119.08},{"date":"2026-04-13","open":132.49,"high":134.09,"low":131.68,"close":133.93,"volume":257211,"rsi_14":76.77,"sma_20":128.21,"sma_60":127.27,"sma_120":119.26},{"date":"2026-04-14","open":133.8,"high":134.55,"low":132.74,"close":134.12,"volume":270672,"rsi_14":76.31,"sma_20":128.72,"sma_60":127.51,"sma_120":119.46},{"date":"2026-04-15","open":134.5,"high":134.5,"low":132.52,"close":133.71,"volume":373802,"rsi_14":78.12,"sma_20":129.22,"sma_60":127.73,"sma_120":119.66},{"date":"2026-04-16","open":133.71,"high":135.01,"low":133.32,"close":134.25,"volume":334027,"rsi_14":78.23,"sma_20":129.79,"sma_60":127.96,"sma_120":119.86},{"date":"2026-04-17","open":135.58,"high":138.42,"low":135.23,"close":136.82,"volume":433586,"rsi_14":88.67,"sma_20":130.41,"sma_60":128.25,"sma_120":120.08},{"date":"2026-04-20","open":136.08,"high":138.41,"low":135.2,"close":135.8,"volume":595531,"rsi_14":83.22,"sma_20":131.01,"sma_60":128.54,"sma_120":120.28},{"date":"2026-04-21","open":134.05,"high":135.8,"low":132.09,"close":132.87,"volume":408817,"rsi_14":66.85,"sma_20":131.42,"sma_60":128.8,"sma_120":120.44},{"date":"2026-04-22","open":133.69,"high":134.72,"low":131.87,"close":133.77,"volume":366643,"rsi_14":68.4,"sma_20":131.84,"sma_60":129.07,"sma_120":120.62},{"date":"2026-04-23","open":134.33,"high":134.39,"low":131.57,"close":132.69,"volume":365423,"rsi_14":63.78,"sma_20":132.25,"sma_60":129.29,"sma_120":120.77},{"date":"2026-04-24","open":132.38,"high":133.53,"low":130.77,"close":131.32,"volume":385179,"rsi_14":56.82,"sma_20":132.57,"sma_60":129.46,"sma_120":120.92},{"date":"2026-04-27","open":131.63,"high":133.08,"low":131.51,"close":131.81,"volume":263877,"rsi_14":55.48,"sma_20":132.99,"sma_60":129.65,"sma_120":121.12},{"date":"2026-04-28","open":132.36,"high":133.35,"low":132.06,"close":132.71,"volume":307610,"rsi_14":49.28,"sma_20":133.43,"sma_60":129.82,"sma_120":121.32},{"date":"2026-04-29","open":132.71,"high":133.33,"low":130.96,"close":131.02,"volume":286763,"rsi_14":39.74,"sma_20":133.64,"sma_60":129.97,"sma_120":121.47},{"date":"2026-04-30","open":130.62,"high":133.59,"low":129.23,"close":132.53,"volume":259921,"rsi_14":48.93,"sma_20":133.93,"sma_60":130.16,"sma_120":121.67},{"date":"2026-05-01","open":132.43,"high":133.1,"low":131.48,"close":132.26,"volume":306131,"rsi_14":44.74,"sma_20":134.18,"sma_60":130.34,"sma_120":121.91},{"date":"2026-05-04","open":131.41,"high":132.84,"low":128.96,"close":131.75,"volume":260425,"rsi_14":42.7,"sma_20":134.33,"sma_60":130.47,"sma_120":122.12},{"date":"2026-05-05","open":132.18,"high":134.18,"low":131.73,"close":133.5,"volume":203637,"rsi_14":49.38,"sma_20":134.52,"sma_60":130.59,"sma_120":122.33},{"date":"2026-05-06","open":134.49,"high":135.79,"low":133.99,"close":134.27,"volume":209162,"rsi_14":50.06,"sma_20":134.59,"sma_60":130.71,"sma_120":122.57},{"date":"2026-05-07","open":134.25,"high":134.3,"low":131.98,"close":132.2,"volume":243572,"rsi_14":36.62,"sma_20":134.47,"sma_60":130.77,"sma_120":122.81},{"date":"2026-05-08","open":132.38,"high":134.86,"low":130.76,"close":131.23,"volume":291171,"rsi_14":36.72,"sma_20":134.39,"sma_60":130.71,"sma_120":123.04},{"date":"2026-05-11","open":131.56,"high":132.15,"low":127.77,"close":128.67,"volume":303621,"rsi_14":37.54,"sma_20":134.12,"sma_60":130.62,"sma_120":123.23},{"date":"2026-05-12","open":129.02,"high":129.02,"low":125.46,"close":127.81,"volume":295242,"rsi_14":32.27,"sma_20":133.81,"sma_60":130.51,"sma_120":123.41},{"date":"2026-05-13","open":127.64,"high":127.64,"low":125.27,"close":126.36,"volume":310275,"rsi_14":30.48,"sma_20":133.4,"sma_60":130.36,"sma_120":123.57},{"date":"2026-05-14","open":127.33,"high":128.24,"low":126.64,"close":126.74,"volume":229302,"rsi_14":34.53,"sma_20":132.99,"sma_60":130.25,"sma_120":123.75},{"date":"2026-05-15","open":126.34,"high":126.47,"low":124.11,"close":125.8,"volume":265172,"rsi_14":30.77,"sma_20":132.4,"sma_60":130.12,"sma_120":123.93},{"date":"2026-05-18","open":125.62,"high":127.77,"low":125.62,"close":127.25,"volume":233457,"rsi_14":32.89,"sma_20":131.94,"sma_60":130.02,"sma_120":124.12},{"date":"2026-05-19","open":127.06,"high":127.39,"low":125.85,"close":126.41,"volume":191089,"rsi_14":34.56,"sma_20":131.58,"sma_60":129.91,"sma_120":124.31},{"date":"2026-05-20","open":126.73,"high":129.44,"low":126.52,"close":129.36,"volume":348645,"rsi_14":39.61,"sma_20":131.33,"sma_60":129.92,"sma_120":124.52},{"date":"2026-05-21","open":129.0,"high":129.84,"low":128.05,"close":129.14,"volume":292332,"rsi_14":39.74,"sma_20":131.12,"sma_60":129.91,"sma_120":124.71},{"date":"2026-05-22","open":129.2,"high":130.29,"low":129.05,"close":130.16,"volume":159530,"rsi_14":44.06,"sma_20":131.03,"sma_60":129.91,"sma_120":124.91},{"date":"2026-05-26","open":130.48,"high":132.56,"low":130.48,"close":131.84,"volume":295111,"rsi_14":43.84,"sma_20":130.99,"sma_60":130.02,"sma_120":125.11},{"date":"2026-05-27","open":131.5,"high":132.86,"low":129.3,"close":129.62,"volume":309478,"rsi_14":36.9,"sma_20":130.81,"sma_60":130.05,"sma_120":125.3},{"date":"2026-05-28","open":128.97,"high":128.97,"low":127.26,"close":128.46,"volume":246077,"rsi_14":38.65,"sma_20":130.65,"sma_60":130.05,"sma_120":125.46},{"date":"2026-05-29","open":127.77,"high":128.38,"low":126.15,"close":127.47,"volume":295642,"rsi_14":38.61,"sma_20":130.36,"sma_60":130.03,"sma_120":125.62},{"date":"2026-06-01","open":126.34,"high":128.37,"low":123.99,"close":124.26,"volume":293894,"rsi_14":37.38,"sma_20":129.92,"sma_60":129.97,"sma_120":125.76},{"date":"2026-06-02","open":124.07,"high":127.24,"low":122.69,"close":126.84,"volume":361638,"rsi_14":46.31,"sma_20":129.64,"sma_60":130.0,"sma_120":125.92},{"date":"2026-06-03","open":126.31,"high":126.31,"low":124.41,"close":124.83,"volume":213790,"rsi_14":46.46,"sma_20":129.18,"sma_60":130.01,"sma_120":126.11},{"date":"2026-06-04","open":126.35,"high":128.43,"low":126.02,"close":128.08,"volume":169165,"rsi_14":52.72,"sma_20":128.83,"sma_60":130.06,"sma_120":126.31},{"date":"2026-06-05","open":128.17,"high":129.39,"low":127.71,"close":128.64,"volume":188278,"rsi_14":55.9,"sma_20":128.62,"sma_60":130.12,"sma_120":126.5},{"date":"2026-06-08","open":129.3,"high":129.85,"low":128.0,"close":128.36,"volume":232529,"rsi_14":52.43,"sma_20":128.44,"sma_60":130.18,"sma_120":126.69},{"date":"2026-06-09","open":129.31,"high":132.3,"low":129.3,"close":130.28,"volume":287115,"rsi_14":58.04,"sma_20":128.49,"sma_60":130.28,"sma_120":126.87},{"date":"2026-06-10","open":130.28,"high":132.56,"low":129.77,"close":131.01,"volume":213534,"rsi_14":53.79,"sma_20":128.62,"sma_60":130.38,"sma_120":127.05},{"date":"2026-06-11","open":131.63,"high":132.04,"low":130.28,"close":131.61,"volume":245230,"rsi_14":55.56,"sma_20":128.88,"sma_60":130.5,"sma_120":127.21},{"date":"2026-06-12","open":132.41,"high":134.07,"low":132.35,"close":134.01,"volume":223135,"rsi_14":58.16,"sma_20":129.25,"sma_60":130.68,"sma_120":127.38},{"date":"2026-06-15","open":134.31,"high":135.5,"low":131.18,"close":131.46,"volume":267163,"rsi_14":49.23,"sma_20":129.53,"sma_60":130.78,"sma_120":127.54},{"date":"2026-06-16","open":131.96,"high":133.1,"low":131.21,"close":132.52,"volume":194884,"rsi_14":56.21,"sma_20":129.8,"sma_60":130.92,"sma_120":127.7},{"date":"2026-06-17","open":132.32,"high":133.24,"low":129.16,"close":130.26,"volume":433661,"rsi_14":53.67,"sma_20":129.99,"sma_60":131.0,"sma_120":127.83},{"date":"2026-06-18","open":130.78,"high":132.42,"low":129.26,"close":129.75,"volume":599851,"rsi_14":54.77,"sma_20":130.01,"sma_60":131.06,"sma_120":127.95},{"date":"2026-06-22","open":130.45,"high":132.35,"low":130.01,"close":132.29,"volume":319625,"rsi_14":67.27,"sma_20":130.17,"sma_60":131.18,"sma_120":128.08},{"date":"2026-06-23","open":131.83,"high":134.76,"low":131.83,"close":134.62,"volume":244339,"rsi_14":66.91,"sma_20":130.39,"sma_60":131.33,"sma_120":128.24},{"date":"2026-06-24","open":134.62,"high":137.12,"low":133.6,"close":136.41,"volume":293836,"rsi_14":75.43,"sma_20":130.62,"sma_60":131.54,"sma_120":128.42},{"date":"2026-06-25","open":135.65,"high":138.73,"low":135.28,"close":137.84,"volume":256599,"rsi_14":73.3,"sma_20":131.03,"sma_60":131.76,"sma_120":128.61},{"date":"2026-06-26","open":138.34,"high":138.9,"low":136.87,"close":138.48,"volume":485331,"rsi_14":73.39,"sma_20":131.54,"sma_60":131.94,"sma_120":128.78},{"date":"2026-06-29","open":138.29,"high":139.04,"low":137.23,"close":137.9,"volume":248043,"rsi_14":72.36,"sma_20":132.06,"sma_60":132.12,"sma_120":128.93},{"date":"2026-06-30","open":137.9,"high":138.61,"low":136.89,"close":138.26,"volume":173178,"rsi_14":70.19,"sma_20":132.76,"sma_60":132.29,"sma_120":129.09},{"date":"2026-07-01","open":137.29,"high":140.94,"low":136.85,"close":140.61,"volume":238398,"rsi_14":72.44,"sma_20":133.46,"sma_60":132.48,"sma_120":129.27},{"date":"2026-07-02","open":140.8,"high":141.37,"low":137.78,"close":138.67,"volume":189697,"rsi_14":65.53,"sma_20":134.15,"sma_60":132.62,"sma_120":129.45},{"date":"2026-07-06","open":138.4,"high":139.86,"low":138.36,"close":139.49,"volume":196653,"rsi_14":62.96,"sma_20":134.72,"sma_60":132.71,"sma_120":129.62},{"date":"2026-07-07","open":139.68,"high":140.99,"low":139.08,"close":139.8,"volume":268641,"rsi_14":72.05,"sma_20":135.28,"sma_60":132.79,"sma_120":129.8},{"date":"2026-07-08","open":139.41,"high":139.42,"low":134.24,"close":134.78,"volume":309136,"rsi_14":54.94,"sma_20":135.61,"sma_60":132.81,"sma_120":129.93},{"date":"2026-07-09","open":134.97,"high":137.97,"low":134.91,"close":137.27,"volume":234142,"rsi_14":65.17,"sma_20":135.96,"sma_60":132.86,"sma_120":130.06},{"date":"2026-07-10","open":137.1,"high":138.36,"low":136.6,"close":138.07,"volume":185749,"rsi_14":67.77,"sma_20":136.31,"sma_60":132.91,"sma_120":130.21},{"date":"2026-07-13","open":138.33,"high":138.88,"low":136.98,"close":137.44,"volume":184165,"rsi_14":61.99,"sma_20":136.61,"sma_60":132.96,"sma_120":130.35},{"date":"2026-07-14","open":137.4,"high":138.65,"low":137.17,"close":137.83,"volume":210395,"rsi_14":58.22,"sma_20":136.8,"sma_60":133.01,"sma_120":130.49},{"date":"2026-07-15","open":138.19,"high":139.59,"low":137.9,"close":138.71,"volume":221900,"rsi_14":56.17,"sma_20":137.16,"sma_60":133.03,"sma_120":130.64},{"date":"2026-07-16","open":138.76,"high":142.89,"low":138.71,"close":142.47,"volume":226582,"rsi_14":61.03,"sma_20":137.66,"sma_60":133.13,"sma_120":130.84},{"date":"2026-07-17","open":141.53,"high":142.75,"low":139.93,"close":140.61,"volume":362602,"rsi_14":54.8,"sma_20":138.18,"sma_60":133.25,"sma_120":131.03},{"date":"2026-07-20","open":140.43,"high":141.27,"low":139.06,"close":139.84,"volume":601199,"rsi_14":54.34,"sma_20":138.69,"sma_60":133.34,"sma_120":131.21},{"date":"2026-07-21","open":139.84,"high":140.43,"low":136.66,"close":139.35,"volume":379617,"rsi_14":52.43,"sma_20":139.04,"sma_60":133.44,"sma_120":131.37},{"date":"2026-07-22","open":139.51,"high":141.32,"low":138.39,"close":140.92,"volume":325157,"rsi_14":50.71,"sma_20":139.36,"sma_60":133.59,"sma_120":131.53},{"date":"2026-07-23","open":140.82,"high":140.82,"low":138.58,"close":140.59,"volume":236594,"rsi_14":54.77,"sma_20":139.57,"sma_60":133.73,"sma_120":131.69},{"date":"2026-07-24","open":141.04,"high":142.95,"low":140.23,"close":141.64,"volume":333421,"rsi_14":55.28,"sma_20":139.76,"sma_60":133.87,"sma_120":131.84},{"date":"2026-07-27","open":142.82,"high":143.0,"low":140.26,"close":140.5,"volume":255791,"rsi_14":51.64,"sma_20":139.86,"sma_60":134.02,"sma_120":132.0},{"date":"2026-07-28","open":141.56,"high":142.25,"low":140.56,"close":141.8,"volume":308631,"rsi_14":70.13,"sma_20":140.06,"sma_60":134.16,"sma_120":132.16},{"date":"2026-07-29","open":141.17,"high":142.41,"low":139.94,"close":140.5,"volume":281783,"rsi_14":59.91,"sma_20":140.17,"sma_60":134.29,"sma_120":132.31},{"date":"2026-07-30","open":141.23,"high":141.79,"low":140.34,"close":140.44,"volume":253039,"rsi_14":57.63,"sma_20":140.16,"sma_60":134.42,"sma_120":132.45},{"date":"2026-07-31","open":140.77,"high":141.69,"low":139.44,"close":140.66,"volume":206439,"rsi_14":60.63,"sma_20":140.26,"sma_60":134.53,"sma_120":132.56},{"date":"2026-08-03","open":142.21,"high":143.66,"low":141.64,"close":143.14,"volume":184066,"rsi_14":65.41,"sma_20":140.45,"sma_60":134.67,"sma_120":132.65},{"date":"2026-08-04","open":143.01,"high":144.91,"low":142.44,"close":144.04,"volume":198872,"rsi_14":65.47,"sma_20":140.66,"sma_60":134.85,"sma_120":132.72},{"date":"2026-08-05","open":144.26,"high":144.65,"low":143.36,"close":143.88,"volume":222123,"rsi_14":55.18,"sma_20":141.12,"sma_60":135.06,"sma_120":132.8},{"date":"2026-08-06","open":144.75,"high":145.56,"low":143.69,"close":143.82,"volume":249532},{"date":"2026-08-07","open":143.64,"high":143.92,"low":142.2,"close":143.16,"volume":219202,"rsi_14":64.12,"sma_20":141.7,"sma_60":135.54,"sma_120":132.96},{"date":"2026-08-10","open":142.46,"high":143.51,"low":141.46,"close":142.52,"volume":211910,"rsi_14":63.32,"sma_20":141.96,"sma_60":135.82,"sma_120":133.04},{"date":"2026-08-11","open":142.51,"high":143.92,"low":142.42,"close":143.39,"volume":169559},{"date":"2026-08-12","open":143.34,"high":144.47,"low":142.57,"close":144.13,"volume":179013,"rsi_14":65.27,"sma_20":142.51,"sma_60":136.4,"sma_120":133.23},{"date":"2026-08-13","open":144.63,"high":145.43,"low":144.52,"close":145.0,"volume":168515,"rsi_14":64.69,"sma_20":142.63,"sma_60":136.7,"sma_120":133.32},{"date":"2026-08-14","open":144.45,"high":145.72,"low":144.36,"close":145.42,"volume":135826,"rsi_14":73.0,"sma_20":142.88,"sma_60":137.02,"sma_120":133.46},{"date":"2026-08-17","open":145.19,"high":146.18,"low":144.89,"close":145.07,"volume":169017,"rsi_14":66.77,"sma_20":143.14,"sma_60":137.28,"sma_120":133.6},{"date":"2026-08-18","open":145.07,"high":145.07,"low":143.78,"close":144.37,"volume":191095,"rsi_14":71.21,"sma_20":143.39,"sma_60":137.53,"sma_120":133.72},{"date":"2026-08-19","open":144.72,"high":144.97,"low":140.19,"close":140.35,"volume":294001},{"date":"2026-08-20","open":139.6,"high":141.71,"low":139.3,"close":139.84,"volume":235595,"rsi_14":44.85,"sma_20":143.26,"sma_60":137.82,"sma_120":133.92},{"date":"2026-08-21","open":140.78,"high":141.3,"low":139.65,"close":140.47,"volume":174937,"rsi_14":36.45,"sma_20":143.17,"sma_60":137.99,"sma_120":134.02},{"date":"2026-08-24","open":140.48,"high":142.26,"low":139.27,"close":140.46,"volume":179635},{"date":"2026-08-25","open":140.83,"high":140.83,"low":138.53,"close":138.62,"volume":209930,"rsi_14":27.25,"sma_20":142.95,"sma_60":138.36,"sma_120":134.19},{"date":"2026-08-26","open":139.07,"high":139.94,"low":138.08,"close":138.36,"volume":232790,"rsi_14":26.84,"sma_20":142.81,"sma_60":138.58,"sma_120":134.28},{"date":"2026-08-27","open":137.6,"high":138.4,"low":136.07,"close":138.29,"volume":179365,"rsi_14":28.12,"sma_20":142.67,"sma_60":138.76,"sma_120":134.38},{"date":"2026-08-28","open":138.5,"high":139.28,"low":137.29,"close":137.48,"volume":179586,"rsi_14":27.74,"sma_20":142.48,"sma_60":138.96,"sma_120":134.49},{"date":"2026-08-31","open":137.25,"high":137.25,"low":135.73,"close":136.08,"volume":171975,"rsi_14":20.09,"sma_20":142.09,"sma_60":139.09,"sma_120":134.57},{"date":"2026-09-01","open":135.78,"high":136.47,"low":133.2,"close":133.6,"volume":221361},{"date":"2026-09-02","open":133.7,"high":136.51,"low":132.52,"close":136.12,"volume":282706,"rsi_14":21.42,"sma_20":141.12,"sma_60":139.28,"sma_120":134.73},{"date":"2026-09-03","open":136.29,"high":138.06,"low":136.29,"close":137.35,"volume":224463,"rsi_14":25.06,"sma_20":140.76,"sma_60":139.39,"sma_120":134.83},{"date":"2026-09-04","open":136.98,"high":137.82,"low":135.81,"close":136.7,"volume":493034,"rsi_14":24.63,"sma_20":140.41,"sma_60":139.47,"sma_120":134.93},{"date":"2026-09-08","open":136.7,"high":137.38,"low":135.66,"close":135.72,"volume":254081,"rsi_14":24.25,"sma_20":140.04,"sma_60":139.53,"sma_120":135.02},{"date":"2026-09-09","open":134.87,"high":135.82,"low":133.91,"close":134.51,"volume":216210,"rsi_14":30.0,"sma_20":139.56,"sma_60":139.53,"sma_120":135.1},{"date":"2026-09-10","open":134.41,"high":135.44,"low":133.0,"close":135.21,"volume":224559,"rsi_14":34.35,"sma_20":139.08,"sma_60":139.58,"sma_120":135.18},{"date":"2026-09-11","open":135.61,"high":136.31,"low":133.63,"close":135.69,"volume":269012,"rsi_14":33.67,"sma_20":138.58,"sma_60":139.63,"sma_120":135.27},{"date":"2026-09-14","open":135.69,"high":137.1,"low":135.45,"close":136.36,"volume":229969},{"date":"2026-09-15","open":136.25,"high":137.36,"low":135.51,"close":135.77,"volume":210102,"rsi_14":39.86,"sma_20":137.6,"sma_60":139.81,"sma_120":135.44},{"date":"2026-09-16","open":135.49,"high":135.76,"low":131.02,"close":132.82,"volume":258436,"rsi_14":33.45,"sma_20":136.99,"sma_60":139.81,"sma_120":135.49},{"date":"2026-09-17","open":134.28,"high":134.6,"low":132.24,"close":133.02,"volume":351016,"rsi_14":34.38,"sma_20":136.62,"sma_60":139.77,"sma_120":135.55},{"date":"2026-09-18","open":132.37,"high":133.14,"low":131.64,"close":132.75,"volume":724813,"rsi_14":35.52,"sma_20":136.27,"sma_60":139.7,"sma_120":135.62},{"date":"2026-09-21","open":133.0,"high":133.83,"low":131.5,"close":133.13,"volume":245798},{"date":"2026-09-22","open":133.53,"high":134.05,"low":130.97,"close":131.05,"volume":223925,"rsi_14":41.45,"sma_20":135.43,"sma_60":139.48,"sma_120":135.71},{"date":"2026-09-23","open":130.65,"high":132.02,"low":130.41,"close":130.58,"volume":232065,"rsi_14":28.48,"sma_20":135.03,"sma_60":139.35,"sma_120":135.73},{"date":"2026-09-24","open":131.08,"high":131.39,"low":129.63,"close":130.8,"volume":277069,"rsi_14":22.39,"sma_20":134.65,"sma_60":139.21,"sma_120":135.75},{"date":"2026-09-25","open":131.59,"high":132.38,"low":131.21,"close":131.77,"volume":188299,"rsi_14":29.76,"sma_20":134.33,"sma_60":139.05,"sma_120":135.76},{"date":"2026-09-28","open":131.68,"high":131.68,"low":130.12,"close":130.59,"volume":208248,"rsi_14":29.28,"sma_20":133.98,"sma_60":138.91,"sma_120":135.76},{"date":"2026-09-29","open":130.59,"high":131.28,"low":127.81,"close":128.62,"volume":299434,"rsi_14":27.59,"sma_20":133.61,"sma_60":138.72,"sma_120":135.72},{"date":"2026-09-30","open":126.99,"high":128.57,"low":125.96,"close":126.4,"volume":354983},{"date":"2026-10-01","open":125.6,"high":126.72,"low":123.6,"close":126.44,"volume":315807,"rsi_14":17.48,"sma_20":132.76,"sma_60":138.33,"sma_120":135.57},{"date":"2026-10-02","open":127.23,"high":128.97,"low":127.23,"close":128.36,"volume":201258,"rsi_14":24.14,"sma_20":132.31,"sma_60":138.17,"sma_120":135.52},{"date":"2026-10-05","open":128.36,"high":128.81,"low":126.83,"close":128.23,"volume":258259,"rsi_14":24.88,"sma_20":131.89,"sma_60":138.0,"sma_120":135.46},{"date":"2026-10-06","open":128.43,"high":129.11,"low":127.53,"close":128.15,"volume":218940,"rsi_14":30.77,"sma_20":131.51,"sma_60":137.83,"sma_120":135.4},{"date":"2026-10-07","open":126.73,"high":126.73,"low":124.8,"close":125.4,"volume":249392},{"date":"2026-10-08","open":124.94,"high":126.87,"low":124.47,"close":126.42,"volume":210789,"rsi_14":29.5,"sma_20":130.62,"sma_60":137.4,"sma_120":135.22},{"date":"2026-10-09","open":125.76,"high":126.08,"low":124.89,"close":125.47,"volume":212099,"rsi_14":26.05,"sma_20":130.11,"sma_60":137.11,"sma_120":135.12},{"date":"2026-10-12","open":125.66,"high":126.64,"low":125.36,"close":125.67,"volume":160573,"rsi_14":30.95,"sma_20":129.57,"sma_60":136.85,"sma_120":135.05},{"date":"2026-10-13","open":126.74,"high":127.08,"low":124.15,"close":124.69,"volume":208746,"rsi_14":29.87,"sma_20":129.02,"sma_60":136.59,"sma_120":134.96},{"date":"2026-10-14","open":122.82,"high":124.06,"low":122.28,"close":123.06,"volume":298180,"rsi_14":25.87,"sma_20":128.53,"sma_60":136.3,"sma_120":134.87},{"date":"2026-10-15","open":123.77,"high":125.34,"low":123.29,"close":125.0,"volume":218803,"rsi_14":30.1,"sma_20":128.13,"sma_60":136.03,"sma_120":134.81},{"date":"2026-10-16","open":125.51,"high":127.66,"low":124.38,"close":124.83,"volume":260018,"rsi_14":32.0,"sma_20":127.73,"sma_60":135.75,"sma_120":134.74},{"date":"2026-10-19","open":124.28,"high":124.3,"low":122.28,"close":122.86,"volume":323882,"rsi_14":32.0,"sma_20":127.22,"sma_60":135.43,"sma_120":134.65},{"date":"2026-10-20","open":122.16,"high":127.33,"low":122.16,"close":126.46,"volume":453268,"rsi_14":50.17,"sma_20":126.99,"sma_60":135.19,"sma_120":134.6},{"date":"2026-10-21","open":126.65,"high":127.53,"low":125.78,"close":126.4,"volume":268624,"rsi_14":49.89,"sma_20":126.78,"sma_60":134.92,"sma_120":134.54},{"date":"2026-10-22","open":126.38,"high":129.19,"low":125.38,"close":129.09,"volume":258358,"rsi_14":52.01,"sma_20":126.7,"sma_60":134.72,"sma_120":134.5}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9.870000000000001,"pbr":1.32,"per":13.08,"roa":0.33,"roe":2.9,"grade":"C","comment":"PER 13.08배, ROE 2.9%","revenue":3389075000.0,"analysis":"PER 13.1배입니다. ROE 2.9%입니다. 시가총액 78.44억. 매출 33.89억, 영업이익 7.93억.","eps_basis":"TTM","debt_ratio":0.8177684229076396,"market_cap":7843508400,"net_income":650500000.0,"total_debt":4974572000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":67.23,"total_assets":53179287000.0,"total_equity":6083106000.0,"profit_margin":19.19,"revenue_basis":"TTM","dividend_yield":1.78,"net_income_basis":"TTM","operating_income":793465000.0,"operating_margin":23.41,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":129.09,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":71.58},{"date":"2016-10-25","close":70.9},{"date":"2016-10-26","close":71.32},{"date":"2016-10-27","close":71.65},{"date":"2016-10-28","close":70.42},{"date":"2016-10-31","close":71.02},{"date":"2016-11-01","close":70.67},{"date":"2016-11-02","close":69.75},{"date":"2016-11-03","close":70.27},{"date":"2016-11-04","close":70.19},{"date":"2016-11-07","close":71.5},{"date":"2016-11-08","close":70.97},{"date":"2016-11-09","close":74.1},{"date":"2016-11-10","close":76.83},{"date":"2016-11-11","close":78.53},{"date":"2016-11-14","close":79.79},{"date":"2016-11-15","close":80.89},{"date":"2016-11-16","close":78.97},{"date":"2016-11-17","close":80.53},{"date":"2016-11-18","close":81.5},{"date":"2016-11-21","close":81.09},{"date":"2016-11-22","close":81.56},{"date":"2016-11-23","close":82.21},{"date":"2016-11-25","close":81.57},{"date":"2016-11-28","close":79.55},{"date":"2016-11-29","close":79.02},{"date":"2016-11-30","close":80.32},{"date":"2016-12-01","close":81.98},{"date":"2016-12-02","close":80.7},{"date":"2016-12-05","close":81.1},{"date":"2016-12-06","close":84.14},{"date":"2016-12-07","close":82.6},{"date":"2016-12-08","close":83.96},{"date":"2016-12-09","close":83.53},{"date":"2016-12-12","close":82.79},{"date":"2016-12-13","close":83.66},{"date":"2016-12-14","close":83.04},{"date":"2016-12-15","close":83.41},{"date":"2016-12-16","close":83.55},{"date":"2016-12-19","close":83.36},{"date":"2016-12-20","close":83.9},{"date":"2016-12-21","close":83.73},{"date":"2016-12-22","close":83.9},{"date":"2016-12-23","close":84.2},{"date":"2016-12-27","close":84.01},{"date":"2016-12-28","close":83.3},{"date":"2016-12-29","close":82.76},{"date":"2016-12-30","close":83.04},{"date":"2017-01-03","close":81.83},{"date":"2017-01-04","close":82.94},{"date":"2017-01-05","close":82.35},{"date":"2017-01-06","close":83.0},{"date":"2017-01-09","close":82.73},{"date":"2017-01-10","close":83.24},{"date":"2017-01-11","close":83.43},{"date":"2017-01-12","close":82.6},{"date":"2017-01-13","close":83.5},{"date":"2017-01-17","close":80.7},{"date":"2017-01-18","close":81.83},{"date":"2017-01-19","close":81.7},{"date":"2017-01-20","close":82.43},{"date":"2017-01-23","close":82.44},{"date":"2017-01-24","close":83.32},{"date":"2017-01-25","close":82.98},{"date":"2017-01-26","close":84.67},{"date":"2017-01-27","close":83.2},{"date":"2017-01-30","close":81.84},{"date":"2017-01-31","close":82.24},{"date":"2017-02-01","close":81.74},{"date":"2017-02-02","close":81.46},{"date":"2017-02-03","close":83.09},{"date":"2017-02-06","close":82.68},{"date":"2017-02-07","close":82.49},{"date":"2017-02-08","close":80.97},{"date":"2017-02-09","close":81.79},{"date":"2017-02-10","close":82.03},{"date":"2017-02-13","close":83.44},{"date":"2017-02-14","close":84.46},{"date":"2017-02-15","close":84.06},{"date":"2017-02-16","close":84.04},{"date":"2017-02-17","close":83.86},{"date":"2017-02-21","close":83.55},{"date":"2017-02-22","close":83.69},{"date":"2017-02-23","close":83.71},{"date":"2017-02-24","close":82.93},{"date":"2017-02-27","close":83.54},{"date":"2017-02-28","close":82.46},{"date":"2017-03-01","close":84.81},{"date":"2017-03-02","close":82.48},{"date":"2017-03-03","close":83.2},{"date":"2017-03-06","close":82.85},{"date":"2017-03-07","close":82.73},{"date":"2017-03-08","close":81.1},{"date":"2017-03-09","close":81.18},{"date":"2017-03-10","close":80.79},{"date":"2017-03-13","close":80.63},{"date":"2017-03-14","close":79.94},{"date":"2017-03-15","close":79.21},{"date":"2017-03-16","close":80.18},{"date":"2017-03-17","close":80.22},{"date":"2017-03-20","close":78.98},{"date":"2017-03-21","close":75.83},{"date":"2017-03-22","close":75.43},{"date":"2017-03-23","close":75.46},{"date":"2017-03-24","close":75.45},{"date":"2017-03-27","close":75.19},{"date":"2017-03-28","close":76.63},{"date":"2017-03-29","close":76.36},{"date":"2017-03-30","close":78.69},{"date":"2017-03-31","close":78.27},{"date":"2017-04-03","close":77.71},{"date":"2017-04-04","close":77.3},{"date":"2017-04-05","close":75.46},{"date":"2017-04-06","close":76.28},{"date":"2017-04-07","close":76.52},{"date":"2017-04-10","close":76.68},{"date":"2017-04-11","close":76.99},{"date":"2017-04-12","close":76.04},{"date":"2017-04-13","close":74.75},{"date":"2017-04-17","close":75.94},{"date":"2017-04-18","close":76.26},{"date":"2017-04-19","close":76.56},{"date":"2017-04-20","close":78.06},{"date":"2017-04-21","close":77.93},{"date":"2017-04-24","close":79.6},{"date":"2017-04-25","close":80.29},{"date":"2017-04-26","close":85.46},{"date":"2017-04-27","close":85.04},{"date":"2017-04-28","close":84.29},{"date":"2017-05-01","close":84.27},{"date":"2017-05-02","close":83.52},{"date":"2017-05-03","close":84.49},{"date":"2017-05-04","close":84.18},{"date":"2017-05-05","close":84.21},{"date":"2017-05-08","close":83.91},{"date":"2017-05-09","close":83.15},{"date":"2017-05-10","close":83.53},{"date":"2017-05-11","close":82.44},{"date":"2017-05-12","close":81.74},{"date":"2017-05-15","close":82.15},{"date":"2017-05-16","close":82.99},{"date":"2017-05-17","close":80.57},{"date":"2017-05-18","close":81.45},{"date":"2017-05-19","close":82.13},{"date":"2017-05-22","close":82.95},{"date":"2017-05-23","close":83.66},{"date":"2017-05-24","close":83.82},{"date":"2017-05-25","close":83.24},{"date":"2017-05-26","close":82.46},{"date":"2017-05-30","close":81.66},{"date":"2017-05-31","close":80.53},{"date":"2017-06-01","close":81.32},{"date":"2017-06-02","close":81.19},{"date":"2017-06-05","close":81.22},{"date":"2017-06-06","close":80.57},{"date":"2017-06-07","close":80.62},{"date":"2017-06-08","close":82.86},{"date":"2017-06-09","close":85.16},{"date":"2017-06-12","close":85.22},{"date":"2017-06-13","close":85.87},{"date":"2017-06-14","close":85.39},{"date":"2017-06-15","close":85.13},{"date":"2017-06-16","close":84.76},{"date":"2017-06-19","close":85.04},{"date":"2017-06-20","close":83.35},{"date":"2017-06-21","close":82.24},{"date":"2017-06-22","close":80.87},{"date":"2017-06-23","close":80.72},{"date":"2017-06-26","close":81.64},{"date":"2017-06-27","close":82.25},{"date":"2017-06-28","close":83.04},{"date":"2017-06-29","close":84.15},{"date":"2017-06-30","close":84.13},{"date":"2017-07-03","close":85.85},{"date":"2017-07-05","close":85.34},{"date":"2017-07-06","close":84.52},{"date":"2017-07-07","close":85.0},{"date":"2017-07-10","close":84.69},{"date":"2017-07-11","close":85.03},{"date":"2017-07-12","close":85.14},{"date":"2017-07-13","close":85.59},{"date":"2017-07-14","close":84.99},{"date":"2017-07-17","close":85.27},{"date":"2017-07-18","close":85.0},{"date":"2017-07-19","close":85.15},{"date":"2017-07-20","close":85.2},{"date":"2017-07-21","close":84.76},{"date":"2017-07-24","close":85.65},{"date":"2017-07-25","close":87.92},{"date":"2017-07-26","close":85.31},{"date":"2017-07-27","close":85.67},{"date":"2017-07-28","close":85.09},{"date":"2017-07-31","close":85.07},{"date":"2017-08-01","close":85.38},{"date":"2017-08-02","close":85.98},{"date":"2017-08-03","close":85.35},{"date":"2017-08-04","close":85.4},{"date":"2017-08-07","close":84.51},{"date":"2017-08-08","close":84.53},{"date":"2017-08-09","close":82.96},{"date":"2017-08-10","close":81.17},{"date":"2017-08-11","close":80.22},{"date":"2017-08-14","close":82.0},{"date":"2017-08-15","close":81.92},{"date":"2017-08-16","close":81.55},{"date":"2017-08-17","close":79.66},{"date":"2017-08-18","close":79.46},{"date":"2017-08-21","close":79.75},{"date":"2017-08-22","close":79.77},{"date":"2017-08-23","close":80.33},{"date":"2017-08-24","close":81.02},{"date":"2017-08-25","close":81.38},{"date":"2017-08-28","close":80.74},{"date":"2017-08-29","close":80.07},{"date":"2017-08-30","close":80.47},{"date":"2017-08-31","close":80.48},{"date":"2017-09-01","close":81.05},{"date":"2017-09-05","close":79.7},{"date":"2017-09-06","close":79.37},{"date":"2017-09-07","close":77.3},{"date":"2017-09-08","close":78.68},{"date":"2017-09-11","close":80.42},{"date":"2017-09-12","close":82.13},{"date":"2017-09-13","close":82.98},{"date":"2017-09-14","close":81.98},{"date":"2017-09-15","close":81.51},{"date":"2017-09-18","close":83.59},{"date":"2017-09-19","close":83.74},{"date":"2017-09-20","close":84.55},{"date":"2017-09-21","close":84.89},{"date":"2017-09-22","close":84.88},{"date":"2017-09-25","close":84.92},{"date":"2017-09-26","close":85.56},{"date":"2017-09-27","close":87.25},{"date":"2017-09-28","close":88.93},{"date":"2017-09-29","close":89.08},{"date":"2017-10-02","close":90.17},{"date":"2017-10-03","close":89.88},{"date":"2017-10-04","close":88.6},{"date":"2017-10-05","close":89.83},{"date":"2017-10-06","close":89.71},{"date":"2017-10-09","close":89.35},{"date":"2017-10-10","close":90.2},{"date":"2017-10-11","close":89.95},{"date":"2017-10-12","close":89.14},{"date":"2017-10-13","close":88.55},{"date":"2017-10-16","close":90.05},{"date":"2017-10-17","close":88.67},{"date":"2017-10-18","close":89.74},{"date":"2017-10-19","close":90.11},{"date":"2017-10-20","close":90.91},{"date":"2017-10-23","close":89.85},{"date":"2017-10-24","close":90.58},{"date":"2017-10-25","close":87.15},{"date":"2017-10-26","close":87.35},{"date":"2017-10-27","close":88.25},{"date":"2017-10-30","close":86.36},{"date":"2017-10-31","close":86.47},{"date":"2017-11-01","close":85.98},{"date":"2017-11-02","close":86.55},{"date":"2017-11-03","close":86.82},{"date":"2017-11-06","close":86.61},{"date":"2017-11-07","close":84.18},{"date":"2017-11-08","close":83.85},{"date":"2017-11-09","close":82.74},{"date":"2017-11-10","close":82.54},{"date":"2017-11-13","close":83.33},{"date":"2017-11-14","close":82.91},{"date":"2017-11-15","close":83.26},{"date":"2017-11-16","close":83.29},{"date":"2017-11-17","close":84.53},{"date":"2017-11-20","close":85.23},{"date":"2017-11-21","close":85.37},{"date":"2017-11-22","close":84.86},{"date":"2017-11-24","close":84.7},{"date":"2017-11-27","close":84.58},{"date":"2017-11-28","close":87.15},{"date":"2017-11-29","close":89.88},{"date":"2017-11-30","close":89.0},{"date":"2017-12-01","close":88.55},{"date":"2017-12-04","close":90.17},{"date":"2017-12-05","close":88.16},{"date":"2017-12-06","close":87.37},{"date":"2017-12-07","close":88.39},{"date":"2017-12-08","close":88.35},{"date":"2017-12-11","close":87.95},{"date":"2017-12-12","close":88.37},{"date":"2017-12-13","close":89.19},{"date":"2017-12-14","close":88.64},{"date":"2017-12-15","close":90.88},{"date":"2017-12-18","close":92.87},{"date":"2017-12-19","close":92.37},{"date":"2017-12-20","close":92.45},{"date":"2017-12-21","close":93.41},{"date":"2017-12-22","close":92.91},{"date":"2017-12-26","close":92.01},{"date":"2017-12-27","close":92.3},{"date":"2017-12-28","close":93.49},{"date":"2017-12-29","close":92.32},{"date":"2018-01-02","close":74.8657},{"date":"2018-01-03","close":74.7847},{"date":"2018-01-04","close":74.5983},{"date":"2018-01-05","close":74.655},{"date":"2018-01-08","close":74.7685},{"date":"2018-01-09","close":75.8954},{"date":"2018-01-10","close":76.779},{"date":"2018-01-11","close":78.0193},{"date":"2018-01-12","close":77.6221},{"date":"2018-01-16","close":77.3546},{"date":"2018-01-17","close":78.149},{"date":"2018-01-18","close":77.5815},{"date":"2018-01-19","close":78.3922},{"date":"2018-01-22","close":78.3922},{"date":"2018-01-23","close":78.9029},{"date":"2018-01-24","close":79.3893},{"date":"2018-01-25","close":78.9353},{"date":"2018-01-26","close":79.5028},{"date":"2018-01-29","close":79.7379},{"date":"2018-01-30","close":78.5219},{"date":"2018-01-31","close":78.3841},{"date":"2018-02-01","close":79.1299},{"date":"2018-02-02","close":77.9139},{"date":"2018-02-05","close":75.1171},{"date":"2018-02-06","close":75.8386},{"date":"2018-02-07","close":75.9602},{"date":"2018-02-08","close":73.826},{"date":"2018-02-09","close":75.3818},{"date":"2018-02-12","close":76.4326},{"date":"2018-02-13","close":76.0742},{"date":"2018-02-14","close":77.5975},{"date":"2018-02-15","close":77.7278},{"date":"2018-02-16","close":78.4854},{"date":"2018-02-20","close":77.6708},{"date":"2018-02-21","close":78.6972},{"date":"2018-02-22","close":77.2961},{"date":"2018-02-23","close":78.3632},{"date":"2018-02-26","close":78.8764},{"date":"2018-02-27","close":77.7115},{"date":"2018-02-28","close":76.9377},{"date":"2018-03-01","close":77.2554},{"date":"2018-03-02","close":78.0292},{"date":"2018-03-05","close":78.3062},{"date":"2018-03-06","close":79.6584},{"date":"2018-03-07","close":80.4404},{"date":"2018-03-08","close":80.0087},{"date":"2018-03-09","close":81.369},{"date":"2018-03-12","close":82.1999},{"date":"2018-03-13","close":81.8578},{"date":"2018-03-14","close":81.3446},{"date":"2018-03-15","close":81.3528},{"date":"2018-03-16","close":82.1347},{"date":"2018-03-19","close":81.98},{"date":"2018-03-20","close":81.646},{"date":"2018-03-21","close":82.2651},{"date":"2018-03-22","close":80.4078},{"date":"2018-03-23","close":77.9396},{"date":"2018-03-26","close":81.2468},{"date":"2018-03-27","close":79.5606},{"date":"2018-03-28","close":79.9272},{"date":"2018-03-29","close":80.6359},{"date":"2018-04-02","close":78.966},{"date":"2018-04-03","close":80.3101},{"date":"2018-04-04","close":81.3772},{"date":"2018-04-05","close":81.8334},{"date":"2018-04-06","close":80.4241},{"date":"2018-04-09","close":80.1553},{"date":"2018-04-10","close":82.4117},{"date":"2018-04-11","close":82.371},{"date":"2018-04-12","close":84.049},{"date":"2018-04-13","close":83.3322},{"date":"2018-04-16","close":83.5684},{"date":"2018-04-17","close":82.2651},{"date":"2018-04-18","close":81.6378},{"date":"2018-04-19","close":82.5502},{"date":"2018-04-20","close":83.1448},{"date":"2018-04-23","close":84.2364},{"date":"2018-04-24","close":84.326},{"date":"2018-04-25","close":85.6456},{"date":"2018-04-26","close":83.6255},{"date":"2018-04-27","close":83.4951},{"date":"2018-04-30","close":82.0126},{"date":"2018-05-01","close":82.1918},{"date":"2018-05-02","close":82.0126},{"date":"2018-05-03","close":81.4424},{"date":"2018-05-04","close":82.5583},{"date":"2018-05-07","close":83.0064},{"date":"2018-05-08","close":83.2344},{"date":"2018-05-09","close":84.1305},{"date":"2018-05-10","close":84.4577},{"date":"2018-05-11","close":84.7523},{"date":"2018-05-14","close":84.7032},{"date":"2018-05-15","close":85.6441},{"date":"2018-05-16","close":85.8813},{"date":"2018-05-17","close":85.775},{"date":"2018-05-18","close":85.1941},{"date":"2018-05-21","close":86.1186},{"date":"2018-05-22","close":85.7422},{"date":"2018-05-23","close":85.2595},{"date":"2018-05-24","close":84.4086},{"date":"2018-05-25","close":83.7787},{"date":"2018-05-29","close":82.1669},{"date":"2018-05-30","close":83.6723},{"date":"2018-05-31","close":82.5923},{"date":"2018-06-01","close":83.8605},{"date":"2018-06-04","close":84.7196},{"date":"2018-06-05","close":84.5477},{"date":"2018-06-06","close":85.9222},{"date":"2018-06-07","close":85.7422},{"date":"2018-06-08","close":85.8568},{"date":"2018-06-11","close":84.515},{"date":"2018-06-12","close":83.9669},{"date":"2018-06-13","close":83.6969},{"date":"2018-06-14","close":83.5251},{"date":"2018-06-15","close":83.3778},{"date":"2018-06-18","close":78.5916},{"date":"2018-06-19","close":80.1707},{"date":"2018-06-20","close":80.097},{"date":"2018-06-21","close":79.8925},{"date":"2018-06-22","close":79.3934},{"date":"2018-06-25","close":79.3279},{"date":"2018-06-26","close":78.3462},{"date":"2018-06-27","close":76.1044},{"date":"2018-06-28","close":77.2171},{"date":"2018-06-29","close":76.9144},{"date":"2018-07-02","close":77.1516},{"date":"2018-07-03","close":76.7426},{"date":"2018-07-05","close":77.7489},{"date":"2018-07-06","close":78.2889},{"date":"2018-07-09","close":79.7288},{"date":"2018-07-10","close":78.7716},{"date":"2018-07-11","close":78.7225},{"date":"2018-07-12","close":77.9453},{"date":"2018-07-13","close":78.158},{"date":"2018-07-16","close":78.5343},{"date":"2018-07-17","close":78.5507},{"date":"2018-07-18","close":79.4752},{"date":"2018-07-19","close":79.5407},{"date":"2018-07-20","close":80.3016},{"date":"2018-07-23","close":81.3324},{"date":"2018-07-24","close":80.5143},{"date":"2018-07-25","close":81.0215},{"date":"2018-07-26","close":80.9233},{"date":"2018-07-27","close":81.0788},{"date":"2018-07-30","close":80.5552},{"date":"2018-07-31","close":79.6306},{"date":"2018-08-01","close":80.5797},{"date":"2018-08-02","close":80.9315},{"date":"2018-08-03","close":80.1216},{"date":"2018-08-06","close":80.4243},{"date":"2018-08-07","close":80.8252},{"date":"2018-08-08","close":81.3488},{"date":"2018-08-09","close":80.9642},{"date":"2018-08-10","close":80.9807},{"date":"2018-08-13","close":80.2077},{"date":"2018-08-14","close":81.0711},{"date":"2018-08-15","close":80.5942},{"date":"2018-08-16","close":81.7619},{"date":"2018-08-17","close":82.0497},{"date":"2018-08-20","close":82.0661},{"date":"2018-08-21","close":83.2503},{"date":"2018-08-22","close":83.4641},{"date":"2018-08-23","close":83.6121},{"date":"2018-08-24","close":83.4887},{"date":"2018-08-27","close":83.8423},{"date":"2018-08-28","close":83.7519},{"date":"2018-08-29","close":84.0808},{"date":"2018-08-30","close":83.9245},{"date":"2018-08-31","close":84.3275},{"date":"2018-09-04","close":84.9935},{"date":"2018-09-05","close":85.232},{"date":"2018-09-06","close":85.2073},{"date":"2018-09-07","close":85.9885},{"date":"2018-09-10","close":85.6267},{"date":"2018-09-11","close":85.8569},{"date":"2018-09-12","close":84.3275},{"date":"2018-09-13","close":84.7468},{"date":"2018-09-14","close":84.9524},{"date":"2018-09-17","close":84.5248},{"date":"2018-09-18","close":84.7057},{"date":"2018-09-19","close":85.4129},{"date":"2018-09-20","close":86.1612},{"date":"2018-09-21","close":86.1283},{"date":"2018-09-24","close":84.6975},{"date":"2018-09-25","close":84.6975},{"date":"2018-09-26","close":83.1269},{"date":"2018-09-27","close":81.7537},{"date":"2018-09-28","close":79.9939},{"date":"2018-10-01","close":80.1748},{"date":"2018-10-02","close":77.4777},{"date":"2018-10-03","close":79.6239},{"date":"2018-10-04","close":79.3772},{"date":"2018-10-05","close":79.0483},{"date":"2018-10-08","close":79.3279},{"date":"2018-10-09","close":79.1305},{"date":"2018-10-10","close":78.3082},{"date":"2018-10-11","close":76.1291},{"date":"2018-10-12","close":74.6736},{"date":"2018-10-15","close":75.5288},{"date":"2018-10-16","close":75.7426},{"date":"2018-10-17","close":75.6522},{"date":"2018-10-18","close":73.9418},{"date":"2018-10-19","close":72.4123},{"date":"2018-10-22","close":70.6279},{"date":"2018-10-23","close":70.044},{"date":"2018-10-24","close":66.4259},{"date":"2018-10-25","close":68.5557},{"date":"2018-10-26","close":68.3418},{"date":"2018-10-29","close":69.7315},{"date":"2018-10-30","close":70.8499},{"date":"2018-10-31","close":70.4963},{"date":"2018-11-01","close":72.5932},{"date":"2018-11-02","close":73.103},{"date":"2018-11-05","close":73.1606},{"date":"2018-11-06","close":73.4977},{"date":"2018-11-07","close":74.0075},{"date":"2018-11-08","close":74.1729},{"date":"2018-11-09","close":73.4039},{"date":"2018-11-12","close":72.1801},{"date":"2018-11-13","close":70.2203},{"date":"2018-11-14","close":69.9557},{"date":"2018-11-15","close":71.1547},{"date":"2018-11-16","close":70.9811},{"date":"2018-11-19","close":70.1873},{"date":"2018-11-20","close":67.5164},{"date":"2018-11-21","close":68.9717},{"date":"2018-11-23","close":68.12},{"date":"2018-11-26","close":68.4921},{"date":"2018-11-27","close":68.3598},{"date":"2018-11-28","close":69.4927},{"date":"2018-11-29","close":69.6911},{"date":"2018-11-30","close":69.7077},{"date":"2018-12-03","close":70.6917},{"date":"2018-12-04","close":67.0533},{"date":"2018-12-06","close":66.2181},{"date":"2018-12-07","close":66.061},{"date":"2018-12-10","close":65.3251},{"date":"2018-12-11","close":65.0853},{"date":"2018-12-12","close":66.0197},{"date":"2018-12-13","close":64.9199},{"date":"2018-12-14","close":64.308},{"date":"2018-12-17","close":63.6713},{"date":"2018-12-18","close":62.0092},{"date":"2018-12-19","close":60.5621},{"date":"2018-12-20","close":60.4547},{"date":"2018-12-21","close":59.3466},{"date":"2018-12-24","close":58.3709},{"date":"2018-12-26","close":60.6448},{"date":"2018-12-27","close":60.4712},{"date":"2018-12-28","close":60.2893},{"date":"2018-12-31","close":60.6366},{"date":"2019-01-02","close":61.0748},{"date":"2019-01-03","close":61.5048},{"date":"2019-01-04","close":63.1503},{"date":"2019-01-07","close":63.7209},{"date":"2019-01-08","close":64.217},{"date":"2019-01-09","close":64.8289},{"date":"2019-01-10","close":64.5395},{"date":"2019-01-11","close":64.0848},{"date":"2019-01-14","close":64.4403},{"date":"2019-01-15","close":64.6388},{"date":"2019-01-16","close":66.1189},{"date":"2019-01-17","close":66.673},{"date":"2019-01-18","close":67.6156},{"date":"2019-01-22","close":67.0698},{"date":"2019-01-23","close":66.7639},{"date":"2019-01-24","close":66.6481},{"date":"2019-01-25","close":67.6239},{"date":"2019-01-28","close":68.3433},{"date":"2019-01-29","close":68.7071},{"date":"2019-01-30","close":70.3609},{"date":"2019-01-31","close":68.7236},{"date":"2019-02-01","close":68.7567},{"date":"2019-02-04","close":70.0798},{"date":"2019-02-05","close":70.2534},{"date":"2019-02-06","close":70.3278},{"date":"2019-02-07","close":71.5434},{"date":"2019-02-08","close":70.9113},{"date":"2019-02-11","close":72.1089},{"date":"2019-02-12","close":73.107},{"date":"2019-02-13","close":73.8555},{"date":"2019-02-14","close":73.5977},{"date":"2019-02-15","close":74.9617},{"date":"2019-02-19","close":75.4607},{"date":"2019-02-20","close":76.1593},{"date":"2019-02-21","close":76.3922},{"date":"2019-02-22","close":76.8247},{"date":"2019-02-25","close":76.3589},{"date":"2019-02-26","close":74.8702},{"date":"2019-02-27","close":75.469},{"date":"2019-02-28","close":75.2195},{"date":"2019-03-01","close":75.5023},{"date":"2019-03-04","close":74.9367},{"date":"2019-03-05","close":74.6373},{"date":"2019-03-06","close":72.9074},{"date":"2019-03-07","close":71.8428},{"date":"2019-03-08","close":71.5766},{"date":"2019-03-11","close":71.8095},{"date":"2019-03-12","close":71.7347},{"date":"2019-03-13","close":71.8761},{"date":"2019-03-14","close":71.6848},{"date":"2019-03-15","close":71.3854},{"date":"2019-03-18","close":72.608},{"date":"2019-03-19","close":70.5204},{"date":"2019-03-20","close":68.3663},{"date":"2019-03-21","close":67.0938},{"date":"2019-03-22","close":64.4489},{"date":"2019-03-25","close":65.0644},{"date":"2019-03-26","close":66.4866},{"date":"2019-03-27","close":66.2787},{"date":"2019-03-28","close":67.6676},{"date":"2019-03-29","close":67.8257},{"date":"2019-04-01","close":69.7552},{"date":"2019-04-02","close":69.1647},{"date":"2019-04-03","close":69.2978},{"date":"2019-04-04","close":70.0629},{"date":"2019-04-05","close":70.3624},{"date":"2019-04-08","close":70.8031},{"date":"2019-04-09","close":69.6887},{"date":"2019-04-10","close":70.4871},{"date":"2019-04-11","close":70.5121},{"date":"2019-04-12","close":72.1505},{"date":"2019-04-15","close":70.7532},{"date":"2019-04-16","close":72.3335},{"date":"2019-04-17","close":72.3668},{"date":"2019-04-18","close":71.7679},{"date":"2019-04-22","close":70.7366},{"date":"2019-04-23","close":72.6412},{"date":"2019-04-24","close":71.6598},{"date":"2019-04-25","close":71.3354},{"date":"2019-04-26","close":72.2753},{"date":"2019-04-29","close":73.2317},{"date":"2019-04-30","close":72.4749},{"date":"2019-05-01","close":71.8428},{"date":"2019-05-02","close":72.5165},{"date":"2019-05-03","close":73.3565},{"date":"2019-05-06","close":73.2234},{"date":"2019-05-07","close":72.0591},{"date":"2019-05-08","close":71.1857},{"date":"2019-05-09","close":70.5038},{"date":"2019-05-10","close":70.7213},{"date":"2019-05-13","close":67.7345},{"date":"2019-05-14","close":68.613},{"date":"2019-05-15","close":67.3078},{"date":"2019-05-16","close":68.5125},{"date":"2019-05-17","close":67.6173},{"date":"2019-05-20","close":67.5253},{"date":"2019-05-21","close":68.1528},{"date":"2019-05-22","close":67.358},{"date":"2019-05-23","close":64.8313},{"date":"2019-05-24","close":65.8018},{"date":"2019-05-28","close":64.6556},{"date":"2019-05-29","close":65.074},{"date":"2019-05-30","close":64.0867},{"date":"2019-05-31","close":62.6895},{"date":"2019-06-03","close":63.1748},{"date":"2019-06-04","close":65.1074},{"date":"2019-06-05","close":64.5971},{"date":"2019-06-06","close":64.3126},{"date":"2019-06-07","close":63.9612},{"date":"2019-06-10","close":64.4381},{"date":"2019-06-11","close":64.0365},{"date":"2019-06-12","close":63.1162},{"date":"2019-06-13","close":63.1497},{"date":"2019-06-14","close":63.1831},{"date":"2019-06-17","close":62.0286},{"date":"2019-06-18","close":63.1999},{"date":"2019-06-19","close":62.9405},{"date":"2019-06-20","close":62.8066},{"date":"2019-06-21","close":62.5138},{"date":"2019-06-24","close":61.8529},{"date":"2019-06-25","close":61.7525},{"date":"2019-06-26","close":62.2963},{"date":"2019-06-27","close":62.8066},{"date":"2019-06-28","close":63.1497},{"date":"2019-07-01","close":63.66},{"date":"2019-07-02","close":62.4051},{"date":"2019-07-03","close":63.4174},{"date":"2019-07-05","close":64.4883},{"date":"2019-07-08","close":63.1413},{"date":"2019-07-09","close":63.9278},{"date":"2019-07-10","close":63.7269},{"date":"2019-07-11","close":64.6138},{"date":"2019-07-12","close":65.7683},{"date":"2019-07-15","close":64.664},{"date":"2019-07-16","close":64.7142},{"date":"2019-07-17","close":64.6389},{"date":"2019-07-18","close":64.8731},{"date":"2019-07-19","close":64.8146},{"date":"2019-07-22","close":64.2959},{"date":"2019-07-23","close":64.8899},{"date":"2019-07-24","close":70.2277},{"date":"2019-07-25","close":68.1444},{"date":"2019-07-26","close":69.8679},{"date":"2019-07-29","close":68.8388},{"date":"2019-07-30","close":69.6504},{"date":"2019-07-31","close":70.0101},{"date":"2019-08-01","close":66.9564},{"date":"2019-08-02","close":65.8436},{"date":"2019-08-05","close":64.413},{"date":"2019-08-06","close":65.1409},{"date":"2019-08-07","close":65.3919},{"date":"2019-08-08","close":67.2408},{"date":"2019-08-09","close":67.1988},{"date":"2019-08-12","close":65.3971},{"date":"2019-08-13","close":66.3485},{"date":"2019-08-14","close":64.3953},{"date":"2019-08-15","close":63.9323},{"date":"2019-08-16","close":65.8181},{"date":"2019-08-19","close":65.8181},{"date":"2019-08-20","close":64.5889},{"date":"2019-08-21","close":65.2708},{"date":"2019-08-22","close":65.4308},{"date":"2019-08-23","close":63.4355},{"date":"2019-08-26","close":63.3345},{"date":"2019-08-27","close":61.8528},{"date":"2019-08-28","close":62.6442},{"date":"2019-08-29","close":63.9744},{"date":"2019-08-30","close":64.1006},{"date":"2019-09-03","close":62.762},{"date":"2019-09-04","close":63.2167},{"date":"2019-09-05","close":64.732},{"date":"2019-09-06","close":64.4037},{"date":"2019-09-09","close":65.9612},{"date":"2019-09-10","close":67.2408},{"date":"2019-09-11","close":68.0995},{"date":"2019-09-12","close":67.6618},{"date":"2019-09-13","close":68.1417},{"date":"2019-09-16","close":69.2108},{"date":"2019-09-17","close":67.6113},{"date":"2019-09-18","close":68.0827},{"date":"2019-09-19","close":67.6786},{"date":"2019-09-20","close":68.108},{"date":"2019-09-23","close":67.8891},{"date":"2019-09-24","close":66.9883},{"date":"2019-09-25","close":67.9985},{"date":"2019-09-26","close":66.9883},{"date":"2019-09-27","close":67.2408},{"date":"2019-09-30","close":66.6347},{"date":"2019-10-01","close":64.6815},{"date":"2019-10-02","close":63.7218},{"date":"2019-10-03","close":63.0988},{"date":"2019-10-04","close":63.3093},{"date":"2019-10-07","close":62.9557},{"date":"2019-10-08","close":61.1793},{"date":"2019-10-09","close":61.4656},{"date":"2019-10-10","close":62.5684},{"date":"2019-10-11","close":63.5871},{"date":"2019-10-14","close":63.6629},{"date":"2019-10-15","close":64.7994},{"date":"2019-10-16","close":65.0183},{"date":"2019-10-17","close":65.7592},{"date":"2019-10-18","close":65.7928},{"date":"2019-10-21","close":66.1717},{"date":"2019-10-22","close":66.4326},{"date":"2019-10-23","close":66.1632},{"date":"2019-10-24","close":65.4645},{"date":"2019-10-25","close":65.4308},{"date":"2019-10-28","close":66.0959},{"date":"2019-10-29","close":66.7526},{"date":"2019-10-30","close":66.5926},{"date":"2019-10-31","close":64.9509},{"date":"2019-11-01","close":67.1988},{"date":"2019-11-04","close":69.0509},{"date":"2019-11-05","close":69.9601},{"date":"2019-11-06","close":69.8759},{"date":"2019-11-07","close":70.5326},{"date":"2019-11-08","close":70.0074},{"date":"2019-11-11","close":69.7872},{"date":"2019-11-12","close":69.567},{"date":"2019-11-13","close":69.3891},{"date":"2019-11-14","close":69.3552},{"date":"2019-11-15","close":69.4145},{"date":"2019-11-18","close":68.7199},{"date":"2019-11-19","close":68.9486},{"date":"2019-11-20","close":69.1011},{"date":"2019-11-21","close":69.3044},{"date":"2019-11-22","close":70.1345},{"date":"2019-11-25","close":71.0747},{"date":"2019-11-26","close":70.7952},{"date":"2019-11-27","close":70.99},{"date":"2019-11-29","close":70.5919},{"date":"2019-12-02","close":70.0328},{"date":"2019-12-03","close":69.2705},{"date":"2019-12-04","close":70.1345},{"date":"2019-12-05","close":70.6681},{"date":"2019-12-06","close":71.2017},{"date":"2019-12-09","close":71.6676},{"date":"2019-12-10","close":71.6507},{"date":"2019-12-11","close":71.3966},{"date":"2019-12-12","close":73.8021},{"date":"2019-12-13","close":72.972},{"date":"2019-12-16","close":74.2765},{"date":"2019-12-17","close":74.5814},{"date":"2019-12-18","close":74.0901},{"date":"2019-12-19","close":74.0817},{"date":"2019-12-20","close":73.4633},{"date":"2019-12-23","close":73.6497},{"date":"2019-12-24","close":73.8445},{"date":"2019-12-26","close":74.0478},{"date":"2019-12-27","close":73.709},{"date":"2019-12-30","close":73.7852},{"date":"2019-12-31","close":74.0308},{"date":"2020-01-02","close":74.0393},{"date":"2020-01-03","close":73.6073},{"date":"2020-01-06","close":72.8958},{"date":"2020-01-07","close":72.6841},{"date":"2020-01-08","close":73.3447},{"date":"2020-01-09","close":73.1838},{"date":"2020-01-10","close":72.4469},{"date":"2020-01-13","close":72.9805},{"date":"2020-01-14","close":73.0059},{"date":"2020-01-15","close":72.9636},{"date":"2020-01-16","close":73.3786},{"date":"2020-01-17","close":73.3024},{"date":"2020-01-21","close":72.2944},{"date":"2020-01-22","close":70.2446},{"date":"2020-01-23","close":69.6178},{"date":"2020-01-24","close":68.83},{"date":"2020-01-27","close":67.7967},{"date":"2020-01-28","close":68.0254},{"date":"2020-01-29","close":67.424},{"date":"2020-01-30","close":68.1101},{"date":"2020-01-31","close":66.831},{"date":"2020-02-03","close":67.3308},{"date":"2020-02-04","close":68.0508},{"date":"2020-02-05","close":69.3976},{"date":"2020-02-06","close":68.5675},{"date":"2020-02-07","close":67.4409},{"date":"2020-02-10","close":66.9666},{"date":"2020-02-11","close":67.7253},{"date":"2020-02-12","close":67.9896},{"date":"2020-02-13","close":68.8251},{"date":"2020-02-14","close":68.9018},{"date":"2020-02-18","close":68.0493},{"date":"2020-02-19","close":68.3391},{"date":"2020-02-20","close":69.0126},{"date":"2020-02-21","close":68.7484},{"date":"2020-02-24","close":67.2991},{"date":"2020-02-25","close":65.952},{"date":"2020-02-26","close":65.8071},{"date":"2020-02-27","close":63.4712},{"date":"2020-02-28","close":61.7235},{"date":"2020-03-02","close":63.6843},{"date":"2020-03-03","close":61.212},{"date":"2020-03-04","close":62.1924},{"date":"2020-03-05","close":60.0695},{"date":"2020-03-06","close":55.5255},{"date":"2020-03-09","close":41.3479},{"date":"2020-03-10","close":43.8714},{"date":"2020-03-11","close":40.4016},{"date":"2020-03-12","close":36.1133},{"date":"2020-03-13","close":43.3087},{"date":"2020-03-16","close":39.1058},{"date":"2020-03-17","close":40.4272},{"date":"2020-03-18","close":36.318},{"date":"2020-03-19","close":33.9991},{"date":"2020-03-20","close":31.7484},{"date":"2020-03-23","close":30.1797},{"date":"2020-03-24","close":35.167},{"date":"2020-03-25","close":36.7187},{"date":"2020-03-26","close":38.1935},{"date":"2020-03-27","close":35.2352},{"date":"2020-03-30","close":35.67},{"date":"2020-03-31","close":36.2839},{"date":"2020-04-01","close":35.1244},{"date":"2020-04-02","close":36.0878},{"date":"2020-04-03","close":35.7127},{"date":"2020-04-06","close":39.4212},{"date":"2020-04-07","close":41.3905},{"date":"2020-04-08","close":42.4988},{"date":"2020-04-09","close":45.7981},{"date":"2020-04-13","close":42.9081},{"date":"2020-04-14","close":41.2712},{"date":"2020-04-15","close":39.1995},{"date":"2020-04-16","close":36.9062},{"date":"2020-04-17","close":40.521},{"date":"2020-04-20","close":38.4834},{"date":"2020-04-21","close":36.6334},{"date":"2020-04-22","close":37.7843},{"date":"2020-04-23","close":38.7477},{"date":"2020-04-24","close":39.4041},{"date":"2020-04-27","close":41.4673},{"date":"2020-04-28","close":43.1212},{"date":"2020-04-29","close":45.5253},{"date":"2020-04-30","close":44.1528},{"date":"2020-05-01","close":42.2431},{"date":"2020-05-04","close":42.2345},{"date":"2020-05-05","close":41.3309},{"date":"2020-05-06","close":39.5746},{"date":"2020-05-07","close":40.4272},{"date":"2020-05-08","close":42.461},{"date":"2020-05-11","close":40.341},{"date":"2020-05-12","close":38.3071},{"date":"2020-05-13","close":34.9461},{"date":"2020-05-14","close":36.1095},{"date":"2020-05-15","close":35.8682},{"date":"2020-05-18","close":40.7288},{"date":"2020-05-19","close":39.4275},{"date":"2020-05-20","close":42.53},{"date":"2020-05-21","close":41.8922},{"date":"2020-05-22","close":40.8753},{"date":"2020-05-26","close":45.0809},{"date":"2020-05-27","close":47.7697},{"date":"2020-05-28","close":45.2016},{"date":"2020-05-29","close":43.9002},{"date":"2020-06-01","close":45.2016},{"date":"2020-06-02","close":44.2794},{"date":"2020-06-03","close":47.8559},{"date":"2020-06-04","close":49.5451},{"date":"2020-06-05","close":55.0606},{"date":"2020-06-08","close":58.1372},{"date":"2020-06-09","close":56.9652},{"date":"2020-06-10","close":52.2942},{"date":"2020-06-11","close":47.3044},{"date":"2020-06-12","close":49.0538},{"date":"2020-06-15","close":50.5706},{"date":"2020-06-16","close":52.7079},{"date":"2020-06-17","close":51.3117},{"date":"2020-06-18","close":52.501},{"date":"2020-06-19","close":51.7857},{"date":"2020-06-22","close":51.4582},{"date":"2020-06-23","close":51.4066},{"date":"2020-06-24","close":47.5974},{"date":"2020-06-25","close":48.2437},{"date":"2020-06-26","close":45.2188},{"date":"2020-06-29","close":47.1579},{"date":"2020-06-30","close":48.6402},{"date":"2020-07-01","close":45.8824},{"date":"2020-07-02","close":46.1926},{"date":"2020-07-06","close":46.3391},{"date":"2020-07-07","close":44.7965},{"date":"2020-07-08","close":44.5552},{"date":"2020-07-09","close":42.935},{"date":"2020-07-10","close":44.3484},{"date":"2020-07-13","close":45.6152},{"date":"2020-07-14","close":44.5983},{"date":"2020-07-15","close":47.0544},{"date":"2020-07-16","close":46.6408},{"date":"2020-07-17","close":44.7103},{"date":"2020-07-20","close":43.6675},{"date":"2020-07-21","close":47.5198},{"date":"2020-07-22","close":48.2437},{"date":"2020-07-23","close":49.3555},{"date":"2020-07-24","close":48.5454},{"date":"2020-07-27","close":47.6577},{"date":"2020-07-28","close":47.4509},{"date":"2020-07-29","close":49.4416},{"date":"2020-07-30","close":48.7436},{"date":"2020-07-31","close":48.0024},{"date":"2020-08-03","close":47.4164},{"date":"2020-08-04","close":47.2871},{"date":"2020-08-05","close":48.9763},{"date":"2020-08-06","close":49.2176},{"date":"2020-08-07","close":51.148},{"date":"2020-08-10","close":52.57},{"date":"2020-08-11","close":53.5611},{"date":"2020-08-12","close":52.5096},{"date":"2020-08-13","close":52.2597},{"date":"2020-08-14","close":52.0685},{"date":"2020-08-17","close":51.156},{"date":"2020-08-18","close":50.4694},{"date":"2020-08-19","close":50.0869},{"date":"2020-08-20","close":48.7311},{"date":"2020-08-21","close":47.6534},{"date":"2020-08-24","close":49.8349},{"date":"2020-08-25","close":50.1217},{"date":"2020-08-26","close":48.9484},{"date":"2020-08-27","close":49.6785},{"date":"2020-08-28","close":49.8001},{"date":"2020-08-31","close":48.792},{"date":"2020-09-01","close":48.8441},{"date":"2020-09-02","close":49.409},{"date":"2020-09-03","close":49.5046},{"date":"2020-09-04","close":50.6432},{"date":"2020-09-08","close":48.0532},{"date":"2020-09-09","close":47.4101},{"date":"2020-09-10","close":46.3063},{"date":"2020-09-11","close":46.4106},{"date":"2020-09-14","close":47.7143},{"date":"2020-09-15","close":46.3324},{"date":"2020-09-16","close":46.9755},{"date":"2020-09-17","close":47.2189},{"date":"2020-09-18","close":46.0021},{"date":"2020-09-21","close":44.0119},{"date":"2020-09-22","close":43.4643},{"date":"2020-09-23","close":42.5431},{"date":"2020-09-24","close":43.3079},{"date":"2020-09-25","close":43.4991},{"date":"2020-09-28","close":44.8462},{"date":"2020-09-29","close":44.2987},{"date":"2020-09-30","close":44.768},{"date":"2020-10-01","close":44.881},{"date":"2020-10-02","close":46.8973},{"date":"2020-10-05","close":48.2966},{"date":"2020-10-06","close":48.9223},{"date":"2020-10-07","close":49.7393},{"date":"2020-10-08","close":50.3216},{"date":"2020-10-09","close":49.8697},{"date":"2020-10-12","close":50.1478},{"date":"2020-10-13","close":48.5399},{"date":"2020-10-14","close":47.8273},{"date":"2020-10-15","close":48.7659},{"date":"2020-10-16","close":48.7224},{"date":"2020-10-19","close":48.0445},{"date":"2020-10-20","close":49.3395},{"date":"2020-10-21","close":50.3911},{"date":"2020-10-22","close":52.7551},{"date":"2020-10-23","close":54.3977},{"date":"2020-10-26","close":52.3988},{"date":"2020-10-27","close":50.5736},{"date":"2020-10-28","close":49.5916},{"date":"2020-10-29","close":50.9474},{"date":"2020-10-30","close":51.0517},{"date":"2020-11-02","close":51.9208},{"date":"2020-11-03","close":53.6677},{"date":"2020-11-04","close":50.0609},{"date":"2020-11-05","close":53.2853},{"date":"2020-11-06","close":52.2163},{"date":"2020-11-09","close":59.456},{"date":"2020-11-10","close":60.0383},{"date":"2020-11-11","close":58.4565},{"date":"2020-11-12","close":57.8134},{"date":"2020-11-13","close":59.2324},{"date":"2020-11-16","close":61.8953},{"date":"2020-11-17","close":61.5187},{"date":"2020-11-18","close":60.8529},{"date":"2020-11-19","close":61.0544},{"date":"2020-11-20","close":60.5288},{"date":"2020-11-23","close":61.0281},{"date":"2020-11-24","close":63.7699},{"date":"2020-11-25","close":61.9917},{"date":"2020-11-27","close":61.3347},{"date":"2020-11-30","close":58.6455},{"date":"2020-12-01","close":60.0909},{"date":"2020-12-02","close":61.0982},{"date":"2020-12-03","close":61.0807},{"date":"2020-12-04","close":62.0705},{"date":"2020-12-07","close":61.7727},{"date":"2020-12-08","close":61.6063},{"date":"2020-12-09","close":61.9829},{"date":"2020-12-10","close":61.6063},{"date":"2020-12-11","close":61.6413},{"date":"2020-12-14","close":61.2734},{"date":"2020-12-15","close":61.9041},{"date":"2020-12-16","close":61.6676},{"date":"2020-12-17","close":60.9405},{"date":"2020-12-18","close":59.4952},{"date":"2020-12-21","close":59.5653},{"date":"2020-12-22","close":58.9171},{"date":"2020-12-23","close":60.8354},{"date":"2020-12-24","close":60.1697},{"date":"2020-12-28","close":60.8179},{"date":"2020-12-29","close":60.1259},{"date":"2020-12-30","close":60.4412},{"date":"2020-12-31","close":59.9857},{"date":"2021-01-04","close":60.8004},{"date":"2021-01-05","close":61.8515},{"date":"2021-01-06","close":66.7832},{"date":"2021-01-07","close":67.8869},{"date":"2021-01-08","close":66.4591},{"date":"2021-01-11","close":67.7555},{"date":"2021-01-12","close":68.0533},{"date":"2021-01-13","close":67.4051},{"date":"2021-01-14","close":70.5498},{"date":"2021-01-15","close":69.4198},{"date":"2021-01-19","close":70.4534},{"date":"2021-01-20","close":69.7352},{"date":"2021-01-21","close":68.5351},{"date":"2021-01-22","close":69.306},{"date":"2021-01-25","close":68.9293},{"date":"2021-01-26","close":68.0709},{"date":"2021-01-27","close":66.5554},{"date":"2021-01-28","close":66.9058},{"date":"2021-01-29","close":64.6984},{"date":"2021-02-01","close":66.389},{"date":"2021-02-02","close":67.1949},{"date":"2021-02-03","close":67.9745},{"date":"2021-02-04","close":70.8652},{"date":"2021-02-05","close":70.8652},{"date":"2021-02-08","close":71.6623},{"date":"2021-02-09","close":73.2215},{"date":"2021-02-10","close":73.3179},{"date":"2021-02-11","close":72.8331},{"date":"2021-02-12","close":72.8243},{"date":"2021-02-16","close":74.1111},{"date":"2021-02-17","close":73.265},{"date":"2021-02-18","close":72.454},{"date":"2021-02-19","close":74.7634},{"date":"2021-02-22","close":76.4381},{"date":"2021-02-23","close":77.7867},{"date":"2021-02-24","close":79.391},{"date":"2021-02-25","close":77.9101},{"date":"2021-02-26","close":75.8564},{"date":"2021-03-01","close":79.0913},{"date":"2021-03-02","close":78.4214},{"date":"2021-03-03","close":81.0921},{"date":"2021-03-04","close":80.3958},{"date":"2021-03-05","close":82.5641},{"date":"2021-03-08","close":83.6659},{"date":"2021-03-09","close":81.9735},{"date":"2021-03-10","close":83.0842},{"date":"2021-03-11","close":84.0185},{"date":"2021-03-12","close":86.1956},{"date":"2021-03-15","close":84.4416},{"date":"2021-03-16","close":82.0088},{"date":"2021-03-17","close":83.3927},{"date":"2021-03-18","close":83.9744},{"date":"2021-03-19","close":84.8823},{"date":"2021-03-22","close":81.9735},{"date":"2021-03-23","close":78.3685},{"date":"2021-03-24","close":78.5271},{"date":"2021-03-25","close":80.6073},{"date":"2021-03-26","close":81.8325},{"date":"2021-03-29","close":78.6946},{"date":"2021-03-30","close":80.1049},{"date":"2021-03-31","close":78.7299},{"date":"2021-04-01","close":78.9767},{"date":"2021-04-05","close":79.2852},{"date":"2021-04-06","close":79.1089},{"date":"2021-04-07","close":78.8973},{"date":"2021-04-08","close":78.3332},{"date":"2021-04-09","close":78.9678},{"date":"2021-04-12","close":79.673},{"date":"2021-04-13","close":77.8396},{"date":"2021-04-14","close":79.4615},{"date":"2021-04-15","close":78.7916},{"date":"2021-04-16","close":80.5456},{"date":"2021-04-19","close":80.29},{"date":"2021-04-20","close":77.7338},{"date":"2021-04-21","close":76.9582},{"date":"2021-04-22","close":75.7242},{"date":"2021-04-23","close":78.6417},{"date":"2021-04-26","close":77.5399},{"date":"2021-04-27","close":77.5664},{"date":"2021-04-28","close":77.9806},{"date":"2021-04-29","close":79.0648},{"date":"2021-04-30","close":77.5135},{"date":"2021-05-03","close":77.9278},{"date":"2021-05-04","close":79.1177},{"date":"2021-05-05","close":79.2587},{"date":"2021-05-06","close":79.9374},{"date":"2021-05-07","close":80.1842},{"date":"2021-05-10","close":80.1049},{"date":"2021-05-11","close":78.8797},{"date":"2021-05-12","close":76.588},{"date":"2021-05-13","close":79.435},{"date":"2021-05-14","close":80.8624},{"date":"2021-05-17","close":80.756},{"date":"2021-05-18","close":79.5857},{"date":"2021-05-19","close":79.6655},{"date":"2021-05-20","close":79.7808},{"date":"2021-05-21","close":80.951},{"date":"2021-05-24","close":79.8694},{"date":"2021-05-25","close":77.7062},{"date":"2021-05-26","close":79.506},{"date":"2021-05-27","close":81.0397},{"date":"2021-05-28","close":80.7116},{"date":"2021-06-01","close":81.9617},{"date":"2021-06-02","close":80.9244},{"date":"2021-06-03","close":81.0131},{"date":"2021-06-04","close":80.4546},{"date":"2021-06-07","close":81.0397},{"date":"2021-06-08","close":81.1815},{"date":"2021-06-09","close":80.0201},{"date":"2021-06-10","close":78.6194},{"date":"2021-06-11","close":78.9119},{"date":"2021-06-14","close":77.8924},{"date":"2021-06-15","close":79.7276},{"date":"2021-06-16","close":80.49},{"date":"2021-06-17","close":76.7576},{"date":"2021-06-18","close":74.1866},{"date":"2021-06-21","close":77.3871},{"date":"2021-06-22","close":77.3871},{"date":"2021-06-23","close":77.2009},{"date":"2021-06-24","close":79.1336},{"date":"2021-06-25","close":80.4013},{"date":"2021-06-28","close":77.8304},{"date":"2021-06-29","close":77.2541},{"date":"2021-06-30","close":76.7754},{"date":"2021-07-01","close":77.3871},{"date":"2021-07-02","close":76.1902},{"date":"2021-07-06","close":74.3107},{"date":"2021-07-07","close":73.6015},{"date":"2021-07-08","close":72.2185},{"date":"2021-07-09","close":75.747},{"date":"2021-07-12","close":75.7292},{"date":"2021-07-13","close":74.0005},{"date":"2021-07-14","close":73.7788},{"date":"2021-07-15","close":74.3551},{"date":"2021-07-16","close":72.0235},{"date":"2021-07-19","close":69.4347},{"date":"2021-07-20","close":72.121},{"date":"2021-07-21","close":73.8232},{"date":"2021-07-22","close":71.9348},{"date":"2021-07-23","close":72.582},{"date":"2021-07-26","close":73.1937},{"date":"2021-07-27","close":72.8213},{"date":"2021-07-28","close":74.0182},{"date":"2021-07-29","close":75.0377},{"date":"2021-07-30","close":74.4792},{"date":"2021-08-02","close":74.4792},{"date":"2021-08-03","close":76.0307},{"date":"2021-08-04","close":75.5696},{"date":"2021-08-05","close":76.5803},{"date":"2021-08-06","close":79.0183},{"date":"2021-08-09","close":77.9279},{"date":"2021-08-10","close":78.4243},{"date":"2021-08-11","close":79.6035},{"date":"2021-08-12","close":79.0804},{"date":"2021-08-13","close":78.4116},{"date":"2021-08-16","close":77.7874},{"date":"2021-08-17","close":77.1721},{"date":"2021-08-18","close":76.7351},{"date":"2021-08-19","close":75.5401},{"date":"2021-08-20","close":77.5466},{"date":"2021-08-23","close":77.8409},{"date":"2021-08-24","close":78.4473},{"date":"2021-08-25","close":79.0001},{"date":"2021-08-26","close":77.5198},{"date":"2021-08-27","close":79.1339},{"date":"2021-08-30","close":77.6269},{"date":"2021-08-31","close":78.5186},{"date":"2021-09-01","close":77.5644},{"date":"2021-09-02","close":76.9848},{"date":"2021-09-03","close":77.0026},{"date":"2021-09-07","close":75.9414},{"date":"2021-09-08","close":74.8981},{"date":"2021-09-09","close":74.8624},{"date":"2021-09-10","close":73.8815},{"date":"2021-09-13","close":76.0395},{"date":"2021-09-14","close":74.4255},{"date":"2021-09-15","close":75.7452},{"date":"2021-09-16","close":74.7643},{"date":"2021-09-17","close":75.9236},{"date":"2021-09-20","close":75.0675},{"date":"2021-09-21","close":74.5414},{"date":"2021-09-22","close":75.7363},{"date":"2021-09-23","close":78.4651},{"date":"2021-09-24","close":79.0982},{"date":"2021-09-27","close":81.9786},{"date":"2021-09-28","close":80.5161},{"date":"2021-09-29","close":81.6754},{"date":"2021-09-30","close":79.8562},{"date":"2021-10-01","close":81.0512},{"date":"2021-10-04","close":82.148},{"date":"2021-10-05","close":82.3531},{"date":"2021-10-06","close":82.1658},{"date":"2021-10-07","close":83.0308},{"date":"2021-10-08","close":83.2092},{"date":"2021-10-11","close":82.3175},{"date":"2021-10-12","close":82.692},{"date":"2021-10-13","close":83.1379},{"date":"2021-10-14","close":83.8245},{"date":"2021-10-15","close":84.422},{"date":"2021-10-18","close":84.0296},{"date":"2021-10-19","close":84.6003},{"date":"2021-10-20","close":88.854},{"date":"2021-10-21","close":89.1482},{"date":"2021-10-22","close":90.7891},{"date":"2021-10-25","close":91.7789},{"date":"2021-10-26","close":90.3521},{"date":"2021-10-27","close":88.3635},{"date":"2021-10-28","close":90.575},{"date":"2021-10-29","close":90.2183},{"date":"2021-11-01","close":94.2312},{"date":"2021-11-02","close":94.3828},{"date":"2021-11-03","close":96.6479},{"date":"2021-11-04","close":95.9969},{"date":"2021-11-05","close":97.4772},{"date":"2021-11-08","close":97.5129},{"date":"2021-11-09","close":97.7001},{"date":"2021-11-10","close":97.5485},{"date":"2021-11-11","close":97.067},{"date":"2021-11-12","close":96.3232},{"date":"2021-11-15","close":96.5562},{"date":"2021-11-16","close":96.3411},{"date":"2021-11-17","close":96.2157},{"date":"2021-11-18","close":96.2067},{"date":"2021-11-19","close":94.979},{"date":"2021-11-22","close":95.5884},{"date":"2021-11-23","close":96.5203},{"date":"2021-11-24","close":95.8303},{"date":"2021-11-26","close":94.4324},{"date":"2021-11-29","close":93.4826},{"date":"2021-11-30","close":92.4879},{"date":"2021-12-01","close":91.762},{"date":"2021-12-02","close":94.6654},{"date":"2021-12-03","close":93.0614},{"date":"2021-12-06","close":94.7461},{"date":"2021-12-07","close":95.1762},{"date":"2021-12-08","close":95.3196},{"date":"2021-12-09","close":94.3428},{"date":"2021-12-10","close":94.9163},{"date":"2021-12-13","close":92.6223},{"date":"2021-12-14","close":94.0829},{"date":"2021-12-15","close":95.8124},{"date":"2021-12-16","close":95.3016},{"date":"2021-12-17","close":92.2101},{"date":"2021-12-20","close":89.5575},{"date":"2021-12-21","close":92.4699},{"date":"2021-12-22","close":92.2907},{"date":"2021-12-23","close":92.9807},{"date":"2021-12-27","close":94.0919},{"date":"2021-12-28","close":94.4683},{"date":"2021-12-29","close":94.6385},{"date":"2021-12-30","close":93.8051},{"date":"2021-12-31","close":94.531},{"date":"2022-01-03","close":95.1403},{"date":"2022-01-04","close":97.748},{"date":"2022-01-05","close":96.7982},{"date":"2022-01-06","close":99.9077},{"date":"2022-01-07","close":99.8987},{"date":"2022-01-10","close":99.8629},{"date":"2022-01-11","close":100.4991},{"date":"2022-01-12","close":101.0457},{"date":"2022-01-13","close":101.8881},{"date":"2022-01-14","close":104.2269},{"date":"2022-01-18","close":103.6803},{"date":"2022-01-19","close":96.3411},{"date":"2022-01-20","close":91.2691},{"date":"2022-01-21","close":90.3103},{"date":"2022-01-24","close":91.7261},{"date":"2022-01-25","close":91.3856},{"date":"2022-01-26","close":90.8032},{"date":"2022-01-27","close":88.5091},{"date":"2022-01-28","close":90.9107},{"date":"2022-01-31","close":91.8964},{"date":"2022-02-01","close":93.6618},{"date":"2022-02-02","close":93.4019},{"date":"2022-02-03","close":92.8911},{"date":"2022-02-04","close":93.8679},{"date":"2022-02-07","close":93.7245},{"date":"2022-02-08","close":95.9289},{"date":"2022-02-09","close":95.1314},{"date":"2022-02-10","close":94.0112},{"date":"2022-02-11","close":93.2764},{"date":"2022-02-14","close":91.5921},{"date":"2022-02-15","close":93.8259},{"date":"2022-02-16","close":93.4926},{"date":"2022-02-17","close":90.187},{"date":"2022-02-18","close":91.7092},{"date":"2022-02-22","close":91.6642},{"date":"2022-02-23","close":90.2951},{"date":"2022-02-24","close":88.7819},{"date":"2022-02-25","close":92.8891},{"date":"2022-02-28","close":92.5018},{"date":"2022-03-01","close":87.6561},{"date":"2022-03-02","close":91.9344},{"date":"2022-03-03","close":92.2226},{"date":"2022-03-04","close":90.142},{"date":"2022-03-07","close":89.5295},{"date":"2022-03-08","close":89.3854},{"date":"2022-03-09","close":91.2228},{"date":"2022-03-10","close":89.5926},{"date":"2022-03-11","close":91.0157},{"date":"2022-03-14","close":91.8893},{"date":"2022-03-15","close":90.9166},{"date":"2022-03-16","close":93.0963},{"date":"2022-03-17","close":91.8713},{"date":"2022-03-18","close":90.7995},{"date":"2022-03-21","close":90.4663},{"date":"2022-03-22","close":90.5653},{"date":"2022-03-23","close":86.341},{"date":"2022-03-24","close":87.4849},{"date":"2022-03-25","close":89.3224},{"date":"2022-03-28","close":87.512},{"date":"2022-03-29","close":89.2503},{"date":"2022-03-30","close":86.7284},{"date":"2022-03-31","close":84.6207},{"date":"2022-04-01","close":83.9902},{"date":"2022-04-04","close":83.5669},{"date":"2022-04-05","close":82.9904},{"date":"2022-04-06","close":82.1708},{"date":"2022-04-07","close":80.7837},{"date":"2022-04-08","close":80.6306},{"date":"2022-04-11","close":80.8017},{"date":"2022-04-12","close":79.5408},{"date":"2022-04-13","close":80.8378},{"date":"2022-04-14","close":79.802},{"date":"2022-04-18","close":80.2793},{"date":"2022-04-19","close":83.1796},{"date":"2022-04-20","close":83.1976},{"date":"2022-04-21","close":81.6844},{"date":"2022-04-22","close":79.5498},{"date":"2022-04-25","close":79.4417},{"date":"2022-04-26","close":77.0728},{"date":"2022-04-27","close":76.9107},{"date":"2022-04-28","close":76.7216},{"date":"2022-04-29","close":74.695},{"date":"2022-05-02","close":76.3253},{"date":"2022-05-03","close":77.217},{"date":"2022-05-04","close":78.9643},{"date":"2022-05-05","close":77.5052},{"date":"2022-05-06","close":78.3518},{"date":"2022-05-09","close":77.5272},{"date":"2022-05-10","close":77.6184},{"date":"2022-05-11","close":76.3417},{"date":"2022-05-12","close":76.588},{"date":"2022-05-13","close":76.3509},{"date":"2022-05-16","close":75.5849},{"date":"2022-05-17","close":77.2445},{"date":"2022-05-18","close":75.0834},{"date":"2022-05-19","close":74.2901},{"date":"2022-05-20","close":74.4542},{"date":"2022-05-23","close":75.9405},{"date":"2022-05-24","close":75.6852},{"date":"2022-05-25","close":76.6335},{"date":"2022-05-26","close":77.9831},{"date":"2022-05-27","close":78.0743},{"date":"2022-05-31","close":78.5758},{"date":"2022-06-01","close":77.126},{"date":"2022-06-02","close":78.2658},{"date":"2022-06-03","close":77.901},{"date":"2022-06-06","close":78.1655},{"date":"2022-06-07","close":78.7308},{"date":"2022-06-08","close":77.6001},{"date":"2022-06-09","close":74.6092},{"date":"2022-06-10","close":71.673},{"date":"2022-06-13","close":70.8067},{"date":"2022-06-14","close":70.597},{"date":"2022-06-15","close":70.9161},{"date":"2022-06-16","close":67.9434},{"date":"2022-06-17","close":69.2565},{"date":"2022-06-21","close":69.8857},{"date":"2022-06-22","close":69.5574},{"date":"2022-06-23","close":68.9556},{"date":"2022-06-24","close":70.5514},{"date":"2022-06-27","close":70.7885},{"date":"2022-06-28","close":70.6973},{"date":"2022-06-29","close":69.3021},{"date":"2022-06-30","close":68.9191},{"date":"2022-07-01","close":70.0043},{"date":"2022-07-05","close":70.214},{"date":"2022-07-06","close":69.8036},{"date":"2022-07-07","close":69.8766},{"date":"2022-07-08","close":69.4845},{"date":"2022-07-11","close":68.6091},{"date":"2022-07-12","close":67.7702},{"date":"2022-07-13","close":66.4297},{"date":"2022-07-14","close":65.2443},{"date":"2022-07-15","close":67.1136},{"date":"2022-07-18","close":68.3903},{"date":"2022-07-19","close":70.3052},{"date":"2022-07-20","close":71.1714},{"date":"2022-07-21","close":71.3629},{"date":"2022-07-22","close":71.2809},{"date":"2022-07-25","close":72.7763},{"date":"2022-07-26","close":73.5879},{"date":"2022-07-27","close":76.8797},{"date":"2022-07-28","close":77.7916},{"date":"2022-07-29","close":80.2719},{"date":"2022-08-01","close":80.3996},{"date":"2022-08-02","close":79.05},{"date":"2022-08-03","close":80.126},{"date":"2022-08-04","close":79.7339},{"date":"2022-08-05","close":81.0288},{"date":"2022-08-08","close":80.6823},{"date":"2022-08-09","close":81.4665},{"date":"2022-08-10","close":83.5273},{"date":"2022-08-11","close":85.2781},{"date":"2022-08-12","close":86.1899},{"date":"2022-08-15","close":86.9236},{"date":"2022-08-16","close":87.0703},{"date":"2022-08-17","close":86.731},{"date":"2022-08-18","close":87.107},{"date":"2022-08-19","close":86.7218},{"date":"2022-08-22","close":83.8332},{"date":"2022-08-23","close":84.2459},{"date":"2022-08-24","close":83.2372},{"date":"2022-08-25","close":84.5944},{"date":"2022-08-26","close":83.4756},{"date":"2022-08-29","close":81.504},{"date":"2022-08-30","close":82.1643},{"date":"2022-08-31","close":81.4949},{"date":"2022-09-01","close":81.4031},{"date":"2022-09-02","close":80.7429},{"date":"2022-09-06","close":79.1198},{"date":"2022-09-07","close":80.6145},{"date":"2022-09-08","close":82.7878},{"date":"2022-09-09","close":83.7048},{"date":"2022-09-12","close":84.8053},{"date":"2022-09-13","close":83.2463},{"date":"2022-09-14","close":84.0808},{"date":"2022-09-15","close":84.4476},{"date":"2022-09-16","close":84.035},{"date":"2022-09-19","close":85.6948},{"date":"2022-09-20","close":85.6306},{"date":"2022-09-21","close":84.7319},{"date":"2022-09-22","close":82.4944},{"date":"2022-09-23","close":80.5411},{"date":"2022-09-26","close":80.7154},{"date":"2022-09-27","close":79.1656},{"date":"2022-09-28","close":80.8438},{"date":"2022-09-29","close":80.9171},{"date":"2022-09-30","close":81.4857},{"date":"2022-10-03","close":83.4022},{"date":"2022-10-04","close":86.7402},{"date":"2022-10-05","close":86.5201},{"date":"2022-10-06","close":85.9148},{"date":"2022-10-07","close":84.2092},{"date":"2022-10-10","close":84.6219},{"date":"2022-10-11","close":84.3192},{"date":"2022-10-12","close":85.0437},{"date":"2022-10-13","close":87.6388},{"date":"2022-10-14","close":88.6384},{"date":"2022-10-17","close":88.8585},{"date":"2022-10-18","close":89.5462},{"date":"2022-10-19","close":88.8493},{"date":"2022-10-20","close":86.9786},{"date":"2022-10-21","close":87.5288},{"date":"2022-10-24","close":90.0964},{"date":"2022-10-25","close":92.5815},{"date":"2022-10-26","close":93.5994},{"date":"2022-10-27","close":96.0203},{"date":"2022-10-28","close":99.8351},{"date":"2022-10-31","close":101.0455},{"date":"2022-11-01","close":98.9089},{"date":"2022-11-02","close":96.8456},{"date":"2022-11-03","close":96.6806},{"date":"2022-11-04","close":97.2124},{"date":"2022-11-07","close":97.4875},{"date":"2022-11-08","close":96.7356},{"date":"2022-11-09","close":95.9103},{"date":"2022-11-10","close":97.4325},{"date":"2022-11-11","close":95.7727},{"date":"2022-11-14","close":95.5607},{"date":"2022-11-15","close":96.5747},{"date":"2022-11-16","close":95.1643},{"date":"2022-11-17","close":94.2149},{"date":"2022-11-18","close":96.2152},{"date":"2022-11-21","close":95.8741},{"date":"2022-11-22","close":96.3811},{"date":"2022-11-23","close":95.0077},{"date":"2022-11-25","close":95.9386},{"date":"2022-11-28","close":94.1873},{"date":"2022-11-29","close":95.2104},{"date":"2022-11-30","close":96.5194},{"date":"2022-12-01","close":95.7635},{"date":"2022-12-02","close":97.0356},{"date":"2022-12-05","close":94.2149},{"date":"2022-12-06","close":94.9984},{"date":"2022-12-07","close":94.2518},{"date":"2022-12-08","close":95.3303},{"date":"2022-12-09","close":95.6898},{"date":"2022-12-12","close":95.5699},{"date":"2022-12-13","close":93.3945},{"date":"2022-12-14","close":91.8552},{"date":"2022-12-15","close":91.2652},{"date":"2022-12-16","close":91.6616},{"date":"2022-12-19","close":92.4543},{"date":"2022-12-20","close":93.5051},{"date":"2022-12-21","close":95.1182},{"date":"2022-12-22","close":94.1227},{"date":"2022-12-23","close":94.8141},{"date":"2022-12-27","close":95.533},{"date":"2022-12-28","close":94.2518},{"date":"2022-12-29","close":95.2104},{"date":"2022-12-30","close":95.6713},{"date":"2023-01-03","close":91.2007},{"date":"2023-01-04","close":91.68},{"date":"2023-01-05","close":91.4772},{"date":"2023-01-06","close":94.7956},{"date":"2023-01-09","close":94.0029},{"date":"2023-01-10","close":94.7496},{"date":"2023-01-11","close":95.4409},{"date":"2023-01-12","close":94.9062},{"date":"2023-01-13","close":94.344},{"date":"2023-01-17","close":92.8599},{"date":"2023-01-18","close":89.2926},{"date":"2023-01-19","close":88.8778},{"date":"2023-01-20","close":89.9471},{"date":"2023-01-23","close":90.7306},{"date":"2023-01-24","close":91.5233},{"date":"2023-01-25","close":91.3943},{"date":"2023-01-26","close":91.4588},{"date":"2023-01-27","close":91.7169},{"date":"2023-01-30","close":90.832},{"date":"2023-01-31","close":92.6387},{"date":"2023-02-01","close":92.5465},{"date":"2023-02-02","close":94.4914},{"date":"2023-02-03","close":95.4593},{"date":"2023-02-06","close":94.9984},{"date":"2023-02-07","close":96.5101},{"date":"2023-02-08","close":95.109},{"date":"2023-02-09","close":95.0169},{"date":"2023-02-10","close":95.063},{"date":"2023-02-13","close":96.3324},{"date":"2023-02-14","close":95.8598},{"date":"2023-02-15","close":96.3695},{"date":"2023-02-16","close":95.8969},{"date":"2023-02-17","close":96.805},{"date":"2023-02-21","close":95.4151},{"date":"2023-02-22","close":95.2298},{"date":"2023-02-23","close":94.9703},{"date":"2023-02-24","close":96.0359},{"date":"2023-02-27","close":97.3888},{"date":"2023-02-28","close":96.9996},{"date":"2023-03-01","close":96.49},{"date":"2023-03-02","close":94.5904},{"date":"2023-03-03","close":96.1564},{"date":"2023-03-06","close":95.3965},{"date":"2023-03-07","close":91.8476},{"date":"2023-03-08","close":91.8846},{"date":"2023-03-09","close":87.965},{"date":"2023-03-10","close":87.4924},{"date":"2023-03-13","close":80.9874},{"date":"2023-03-14","close":81.7473},{"date":"2023-03-15","close":81.0708},{"date":"2023-03-16","close":84.5086},{"date":"2023-03-17","close":80.2554},{"date":"2023-03-20","close":80.2183},{"date":"2023-03-21","close":83.4245},{"date":"2023-03-22","close":81.2191},{"date":"2023-03-23","close":75.5574},{"date":"2023-03-24","close":78.4948},{"date":"2023-03-27","close":78.9489},{"date":"2023-03-28","close":78.9303},{"date":"2023-03-29","close":78.7357},{"date":"2023-03-30","close":77.8276},{"date":"2023-03-31","close":78.2168},{"date":"2023-04-03","close":77.4477},{"date":"2023-04-04","close":76.4377},{"date":"2023-04-05","close":74.8809},{"date":"2023-04-06","close":76.206},{"date":"2023-04-10","close":76.6972},{"date":"2023-04-11","close":76.4562},{"date":"2023-04-12","close":75.613},{"date":"2023-04-13","close":76.3914},{"date":"2023-04-14","close":74.7976},{"date":"2023-04-17","close":76.7898},{"date":"2023-04-18","close":74.2972},{"date":"2023-04-19","close":76.5952},{"date":"2023-04-20","close":76.2153},{"date":"2023-04-21","close":75.5945},{"date":"2023-04-24","close":76.0022},{"date":"2023-04-25","close":73.6949},{"date":"2023-04-26","close":76.3358},{"date":"2023-04-27","close":77.494},{"date":"2023-04-28","close":77.7165},{"date":"2023-05-01","close":76.8361},{"date":"2023-05-02","close":73.6671},{"date":"2023-05-03","close":72.5922},{"date":"2023-05-04","close":72.0547},{"date":"2023-05-05","close":74.779},{"date":"2023-05-08","close":72.4532},{"date":"2023-05-09","close":72.2586},{"date":"2023-05-10","close":71.4432},{"date":"2023-05-11","close":70.3219},{"date":"2023-05-12","close":70.6766},{"date":"2023-05-15","close":72.5618},{"date":"2023-05-16","close":71.2085},{"date":"2023-05-17","close":75.2496},{"date":"2023-05-18","close":75.4176},{"date":"2023-05-19","close":74.1763},{"date":"2023-05-22","close":75.1563},{"date":"2023-05-23","close":76.0429},{"date":"2023-05-24","close":75.2403},{"date":"2023-05-25","close":76.4255},{"date":"2023-05-26","close":77.7508},{"date":"2023-05-30","close":78.1801},{"date":"2023-05-31","close":75.8936},{"date":"2023-06-01","close":77.4241},{"date":"2023-06-02","close":80.5132},{"date":"2023-06-05","close":79.9813},{"date":"2023-06-06","close":82.7344},{"date":"2023-06-07","close":84.405},{"date":"2023-06-08","close":82.8278},{"date":"2023-06-09","close":82.1558},{"date":"2023-06-12","close":82.1185},{"date":"2023-06-13","close":83.4997},{"date":"2023-06-14","close":82.6411},{"date":"2023-06-15","close":83.6957},{"date":"2023-06-16","close":81.7265},{"date":"2023-06-20","close":80.6159},{"date":"2023-06-21","close":78.6747},{"date":"2023-06-22","close":77.0508},{"date":"2023-06-23","close":75.7722},{"date":"2023-06-26","close":76.2575},{"date":"2023-06-27","close":76.7615},{"date":"2023-06-28","close":76.2575},{"date":"2023-06-29","close":76.6682},{"date":"2023-06-30","close":75.3896},{"date":"2023-07-03","close":76.7148},{"date":"2023-07-05","close":76.6868},{"date":"2023-07-06","close":76.0149},{"date":"2023-07-07","close":77.7881},{"date":"2023-07-10","close":79.0013},{"date":"2023-07-11","close":79.4213},{"date":"2023-07-12","close":81.4745},{"date":"2023-07-13","close":82.1745},{"date":"2023-07-14","close":80.6812},{"date":"2023-07-17","close":81.7358},{"date":"2023-07-18","close":83.9383},{"date":"2023-07-19","close":85.4316},{"date":"2023-07-20","close":84.9743},{"date":"2023-07-21","close":84.4983},{"date":"2023-07-24","close":85.1516},{"date":"2023-07-25","close":84.629},{"date":"2023-07-26","close":84.4143},{"date":"2023-07-27","close":82.5571},{"date":"2023-07-28","close":83.1824},{"date":"2023-07-31","close":83.1357},{"date":"2023-08-01","close":83.8824},{"date":"2023-08-02","close":84.5076},{"date":"2023-08-03","close":85.2449},{"date":"2023-08-04","close":84.9929},{"date":"2023-08-07","close":84.5356},{"date":"2023-08-08","close":82.9024},{"date":"2023-08-09","close":80.8399},{"date":"2023-08-10","close":79.8413},{"date":"2023-08-11","close":81.0546},{"date":"2023-08-14","close":79.6741},{"date":"2023-08-15","close":78.7631},{"date":"2023-08-16","close":78.0494},{"date":"2023-08-17","close":77.8428},{"date":"2023-08-18","close":78.1151},{"date":"2023-08-21","close":77.3357},{"date":"2023-08-22","close":75.3166},{"date":"2023-08-23","close":75.7392},{"date":"2023-08-24","close":76.2463},{"date":"2023-08-25","close":75.8331},{"date":"2023-08-28","close":76.4811},{"date":"2023-08-29","close":77.9367},{"date":"2023-08-30","close":77.5235},{"date":"2023-08-31","close":78.0494},{"date":"2023-09-01","close":80.2093},{"date":"2023-09-05","close":78.7256},{"date":"2023-09-06","close":77.176},{"date":"2023-09-07","close":75.9646},{"date":"2023-09-08","close":76.9882},{"date":"2023-09-11","close":77.0258},{"date":"2023-09-12","close":77.7113},{"date":"2023-09-13","close":77.9085},{"date":"2023-09-14","close":78.7913},{"date":"2023-09-15","close":78.3593},{"date":"2023-09-18","close":77.392},{"date":"2023-09-19","close":76.4623},{"date":"2023-09-20","close":74.7343},{"date":"2023-09-21","close":73.7765},{"date":"2023-09-22","close":74.1239},{"date":"2023-09-25","close":75.3072},{"date":"2023-09-26","close":73.6168},{"date":"2023-09-27","close":73.6356},{"date":"2023-09-28","close":73.9173},{"date":"2023-09-29","close":75.11},{"date":"2023-10-02","close":73.429},{"date":"2023-10-03","close":71.7198},{"date":"2023-10-04","close":72.133},{"date":"2023-10-05","close":73.2224},{"date":"2023-10-06","close":73.3726},{"date":"2023-10-09","close":73.5417},{"date":"2023-10-10","close":74.0018},{"date":"2023-10-11","close":73.3632},{"date":"2023-10-12","close":71.8888},{"date":"2023-10-13","close":70.3581},{"date":"2023-10-16","close":71.964},{"date":"2023-10-17","close":73.1848},{"date":"2023-10-18","close":71.4193},{"date":"2023-10-19","close":71.1188},{"date":"2023-10-20","close":68.4611},{"date":"2023-10-23","close":68.2169},{"date":"2023-10-24","close":67.1463},{"date":"2023-10-25","close":60.0373},{"date":"2023-10-26","close":60.704},{"date":"2023-10-27","close":60.7698},{"date":"2023-10-30","close":62.0658},{"date":"2023-10-31","close":61.5305},{"date":"2023-11-01","close":61.831},{"date":"2023-11-02","close":64.4605},{"date":"2023-11-03","close":65.409},{"date":"2023-11-06","close":65.8034},{"date":"2023-11-07","close":65.6532},{"date":"2023-11-08","close":65.7846},{"date":"2023-11-09","close":64.9958},{"date":"2023-11-10","close":65.9255},{"date":"2023-11-13","close":64.7234},{"date":"2023-11-14","close":68.4438},{"date":"2023-11-15","close":69.9206},{"date":"2023-11-16","close":68.7278},{"date":"2023-11-17","close":69.8733},{"date":"2023-11-20","close":68.6616},{"date":"2023-11-21","close":66.8913},{"date":"2023-11-22","close":67.6865},{"date":"2023-11-24","close":67.5824},{"date":"2023-11-27","close":67.1279},{"date":"2023-11-28","close":67.3078},{"date":"2023-11-29","close":68.3681},{"date":"2023-11-30","close":67.9421},{"date":"2023-12-01","close":71.4069},{"date":"2023-12-04","close":72.7133},{"date":"2023-12-05","close":71.9654},{"date":"2023-12-06","close":72.5334},{"date":"2023-12-07","close":74.0007},{"date":"2023-12-08","close":74.6634},{"date":"2023-12-11","close":74.9758},{"date":"2023-12-12","close":74.2185},{"date":"2023-12-13","close":78.7625},{"date":"2023-12-14","close":81.2711},{"date":"2023-12-15","close":80.3528},{"date":"2023-12-18","close":80.2014},{"date":"2023-12-19","close":81.4415},{"date":"2023-12-20","close":79.4346},{"date":"2023-12-21","close":79.8701},{"date":"2023-12-22","close":80.9493},{"date":"2023-12-26","close":81.4131},{"date":"2023-12-27","close":81.6782},{"date":"2023-12-28","close":81.7444},{"date":"2023-12-29","close":81.0818},{"date":"2024-01-02","close":81.4036},{"date":"2024-01-03","close":79.2642},{"date":"2024-01-04","close":80.0499},{"date":"2024-01-05","close":80.6842},{"date":"2024-01-08","close":80.6179},{"date":"2024-01-09","close":78.9139},{"date":"2024-01-10","close":79.0938},{"date":"2024-01-11","close":78.1282},{"date":"2024-01-12","close":77.4277},{"date":"2024-01-16","close":76.0077},{"date":"2024-01-17","close":75.5249},{"date":"2024-01-18","close":76.7271},{"date":"2024-01-19","close":78.185},{"date":"2024-01-22","close":79.9269},{"date":"2024-01-23","close":78.8666},{"date":"2024-01-24","close":78.8098},{"date":"2024-01-25","close":81.1859},{"date":"2024-01-26","close":80.9303},{"date":"2024-01-29","close":82.1799},{"date":"2024-01-30","close":83.4485},{"date":"2024-01-31","close":79.3683},{"date":"2024-02-01","close":78.6299},{"date":"2024-02-02","close":78.895},{"date":"2024-02-05","close":78.2513},{"date":"2024-02-06","close":76.8786},{"date":"2024-02-07","close":76.7839},{"date":"2024-02-08","close":77.1721},{"date":"2024-02-09","close":78.4879},{"date":"2024-02-12","close":79.6713},{"date":"2024-02-13","close":76.2313},{"date":"2024-02-14","close":77.4701},{"date":"2024-02-15","close":79.7856},{"date":"2024-02-16","close":79.9857},{"date":"2024-02-20","close":79.7379},{"date":"2024-02-21","close":79.2329},{"date":"2024-02-22","close":79.6427},{"date":"2024-02-23","close":79.3854},{"date":"2024-02-26","close":79.0709},{"date":"2024-02-27","close":80.5289},{"date":"2024-02-28","close":80.0429},{"date":"2024-02-29","close":81.0053},{"date":"2024-03-01","close":80.8433},{"date":"2024-03-04","close":81.1292},{"date":"2024-03-05","close":84.6358},{"date":"2024-03-06","close":84.0164},{"date":"2024-03-07","close":83.6353},{"date":"2024-03-08","close":83.0636},{"date":"2024-03-11","close":82.0249},{"date":"2024-03-12","close":82.063},{"date":"2024-03-13","close":82.9206},{"date":"2024-03-14","close":82.1774},{"date":"2024-03-15","close":83.1112},{"date":"2024-03-18","close":82.0344},{"date":"2024-03-19","close":82.4251},{"date":"2024-03-20","close":84.7692},{"date":"2024-03-21","close":84.5119},{"date":"2024-03-22","close":83.8544},{"date":"2024-03-25","close":83.5972},{"date":"2024-03-26","close":83.4638},{"date":"2024-03-27","close":86.7798},{"date":"2024-03-28","close":87.666},{"date":"2024-04-01","close":86.7703},{"date":"2024-04-02","close":85.2838},{"date":"2024-04-03","close":85.0265},{"date":"2024-04-04","close":85.6554},{"date":"2024-04-05","close":85.6173},{"date":"2024-04-08","close":86.8465},{"date":"2024-04-09","close":87.8852},{"date":"2024-04-10","close":83.9974},{"date":"2024-04-11","close":83.7973},{"date":"2024-04-12","close":82.7491},{"date":"2024-04-15","close":82.2726},{"date":"2024-04-16","close":81.3293},{"date":"2024-04-17","close":81.1197},{"date":"2024-04-18","close":81.4055},{"date":"2024-04-19","close":83.7115},{"date":"2024-04-22","close":85.0551},{"date":"2024-04-23","close":86.8179},{"date":"2024-04-24","close":88.6665},{"date":"2024-04-25","close":85.7221},{"date":"2024-04-26","close":86.5511},{"date":"2024-04-29","close":85.7126},{"date":"2024-04-30","close":84.5501},{"date":"2024-05-01","close":85.9889},{"date":"2024-05-02","close":87.5135},{"date":"2024-05-03","close":87.9138},{"date":"2024-05-06","close":88.1901},{"date":"2024-05-07","close":88.1329},{"date":"2024-05-08","close":88.8667},{"date":"2024-05-09","close":89.0858},{"date":"2024-05-10","close":89.9244},{"date":"2024-05-13","close":89.81},{"date":"2024-05-14","close":91.0561},{"date":"2024-05-15","close":91.842},{"date":"2024-05-16","close":91.2382},{"date":"2024-05-17","close":91.7078},{"date":"2024-05-20","close":90.2797},{"date":"2024-05-21","close":90.5097},{"date":"2024-05-22","close":89.1007},{"date":"2024-05-23","close":87.433},{"date":"2024-05-24","close":88.2285},{"date":"2024-05-28","close":87.0592},{"date":"2024-05-29","close":85.9377},{"date":"2024-05-30","close":86.0336},{"date":"2024-05-31","close":86.8579},{"date":"2024-06-03","close":86.3595},{"date":"2024-06-04","close":84.8451},{"date":"2024-06-05","close":85.8611},{"date":"2024-06-06","close":85.9569},{"date":"2024-06-07","close":85.5927},{"date":"2024-06-10","close":83.9633},{"date":"2024-06-11","close":83.5032},{"date":"2024-06-12","close":85.9665},{"date":"2024-06-13","close":84.4233},{"date":"2024-06-14","close":83.6565},{"date":"2024-06-17","close":85.1039},{"date":"2024-06-18","close":85.7365},{"date":"2024-06-20","close":85.4681},{"date":"2024-06-21","close":84.5384},{"date":"2024-06-24","close":86.302},{"date":"2024-06-25","close":85.0176},{"date":"2024-06-26","close":85.0847},{"date":"2024-06-27","close":85.7652},{"date":"2024-06-28","close":87.8355},{"date":"2024-07-01","close":87.0208},{"date":"2024-07-02","close":88.2669},{"date":"2024-07-03","close":86.6758},{"date":"2024-07-05","close":84.615},{"date":"2024-07-08","close":84.2604},{"date":"2024-07-09","close":85.5639},{"date":"2024-07-10","close":87.0687},{"date":"2024-07-11","close":90.6822},{"date":"2024-07-12","close":91.4682},{"date":"2024-07-15","close":94.104},{"date":"2024-07-16","close":97.7559},{"date":"2024-07-17","close":99.8549},{"date":"2024-07-18","close":98.3022},{"date":"2024-07-19","close":99.3757},{"date":"2024-07-22","close":102.3566},{"date":"2024-07-23","close":101.5994},{"date":"2024-07-24","close":100.823},{"date":"2024-07-25","close":101.3214},{"date":"2024-07-26","close":101.331},{"date":"2024-07-29","close":99.8645},{"date":"2024-07-30","close":99.922},{"date":"2024-07-31","close":98.5706},{"date":"2024-08-01","close":94.6504},{"date":"2024-08-02","close":92.8963},{"date":"2024-08-05","close":91.8708},{"date":"2024-08-06","close":92.1104},{"date":"2024-08-07","close":92.1775},{"date":"2024-08-08","close":93.7302},{"date":"2024-08-09","close":93.4043},{"date":"2024-08-12","close":91.9666},{"date":"2024-08-13","close":93.088},{"date":"2024-08-14","close":93.1743},{"date":"2024-08-15","close":94.7937},{"date":"2024-08-16","close":95.9601},{"date":"2024-08-19","close":97.8205},{"date":"2024-08-20","close":95.8926},{"date":"2024-08-21","close":96.7698},{"date":"2024-08-22","close":97.5988},{"date":"2024-08-23","close":101.1075},{"date":"2024-08-26","close":100.2978},{"date":"2024-08-27","close":99.2086},{"date":"2024-08-28","close":100.5002},{"date":"2024-08-29","close":100.1532},{"date":"2024-08-30","close":101.1654},{"date":"2024-09-03","close":99.6616},{"date":"2024-09-04","close":99.7194},{"date":"2024-09-05","close":99.2086},{"date":"2024-09-06","close":97.8012},{"date":"2024-09-09","close":99.4399},{"date":"2024-09-10","close":98.7555},{"date":"2024-09-11","close":97.165},{"date":"2024-09-12","close":97.3674},{"date":"2024-09-13","close":99.2471},{"date":"2024-09-16","close":100.6834},{"date":"2024-09-17","close":100.3846},{"date":"2024-09-18","close":100.9533},{"date":"2024-09-19","close":103.633},{"date":"2024-09-20","close":102.0136},{"date":"2024-09-23","close":102.7751},{"date":"2024-09-24","close":100.5773},{"date":"2024-09-25","close":99.0832},{"date":"2024-09-26","close":100.4617},{"date":"2024-09-27","close":100.6159},{"date":"2024-09-30","close":100.8473},{"date":"2024-10-01","close":97.5795},{"date":"2024-10-02","close":97.6181},{"date":"2024-10-03","close":98.0904},{"date":"2024-10-04","close":99.7484},{"date":"2024-10-07","close":98.9387},{"date":"2024-10-08","close":99.1025},{"date":"2024-10-09","close":100.8665},{"date":"2024-10-10","close":101.3196},{"date":"2024-10-11","close":104.0572},{"date":"2024-10-14","close":105.3874},{"date":"2024-10-15","close":106.9779},{"date":"2024-10-16","close":108.819},{"date":"2024-10-17","close":110.5252},{"date":"2024-10-18","close":109.6384},{"date":"2024-10-21","close":106.1971},{"date":"2024-10-22","close":104.0668},{"date":"2024-10-23","close":104.009},{"date":"2024-10-24","close":104.115},{"date":"2024-10-25","close":101.8498},{"date":"2024-10-28","close":104.4331},{"date":"2024-10-29","close":102.7269},{"date":"2024-10-30","close":103.9897},{"date":"2024-10-31","close":102.3992},{"date":"2024-11-01","close":101.628},{"date":"2024-11-04","close":100.2978},{"date":"2024-11-05","close":103.1318},{"date":"2024-11-06","close":114.5737},{"date":"2024-11-07","close":109.5227},{"date":"2024-11-08","close":111.3156},{"date":"2024-11-11","close":113.1664},{"date":"2024-11-12","close":112.588},{"date":"2024-11-13","close":111.5952},{"date":"2024-11-14","close":110.5059},{"date":"2024-11-15","close":111.0775},{"date":"2024-11-18","close":111.1065},{"date":"2024-11-19","close":111.62},{"date":"2024-11-20","close":110.7384},{"date":"2024-11-21","close":112.0365},{"date":"2024-11-22","close":113.8578},{"date":"2024-11-25","close":115.9309},{"date":"2024-11-26","close":115.5241},{"date":"2024-11-27","close":115.8922},{"date":"2024-11-29","close":115.1559},{"date":"2024-12-02","close":114.9041},{"date":"2024-12-03","close":114.41},{"date":"2024-12-04","close":115.7372},{"date":"2024-12-05","close":114.1194},{"date":"2024-12-06","close":114.6813},{"date":"2024-12-09","close":112.9181},{"date":"2024-12-10","close":113.3056},{"date":"2024-12-11","close":114.1388},{"date":"2024-12-12","close":113.3734},{"date":"2024-12-13","close":112.4241},{"date":"2024-12-16","close":113.4412},{"date":"2024-12-17","close":110.7772},{"date":"2024-12-18","close":105.3425},{"date":"2024-12-19","close":104.7999},{"date":"2024-12-20","close":106.2628},{"date":"2024-12-23","close":105.4878},{"date":"2024-12-24","close":106.3984},{"date":"2024-12-26","close":106.2821},{"date":"2024-12-27","close":104.8193},{"date":"2024-12-30","close":103.9668},{"date":"2024-12-31","close":103.124},{"date":"2025-01-02","close":103.4437},{"date":"2025-01-03","close":104.8387},{"date":"2025-01-06","close":105.4587},{"date":"2025-01-07","close":105.294},{"date":"2025-01-08","close":104.6837},{"date":"2025-01-10","close":101.2349},{"date":"2025-01-13","close":103.2209},{"date":"2025-01-14","close":106.0206},{"date":"2025-01-15","close":107.7547},{"date":"2025-01-16","close":107.6481},{"date":"2025-01-17","close":109.4597},{"date":"2025-01-21","close":110.69},{"date":"2025-01-22","close":109.2756},{"date":"2025-01-23","close":107.1443},{"date":"2025-01-24","close":106.4759},{"date":"2025-01-27","close":107.2315},{"date":"2025-01-28","close":107.0184},{"date":"2025-01-29","close":106.8343},{"date":"2025-01-30","close":107.5512},{"date":"2025-01-31","close":106.97},{"date":"2025-02-03","close":104.6546},{"date":"2025-02-04","close":106.0109},{"date":"2025-02-05","close":107.3187},{"date":"2025-02-06","close":109.1594},{"date":"2025-02-07","close":107.6675},{"date":"2025-02-10","close":106.6018},{"date":"2025-02-11","close":109.3047},{"date":"2025-02-12","close":106.9094},{"date":"2025-02-13","close":107.776},{"date":"2025-02-14","close":107.6591},{"date":"2025-02-18","close":108.5549},{"date":"2025-02-19","close":107.8831},{"date":"2025-02-20","close":106.4615},{"date":"2025-02-21","close":105.3418},{"date":"2025-02-24","close":104.4363},{"date":"2025-02-25","close":103.9397},{"date":"2025-02-26","close":103.7547},{"date":"2025-02-27","close":104.7868},{"date":"2025-02-28","close":106.0915},{"date":"2025-03-03","close":105.8871},{"date":"2025-03-04","close":101.9826},{"date":"2025-03-05","close":102.5474},{"date":"2025-03-06","close":100.0158},{"date":"2025-03-07","close":99.7432},{"date":"2025-03-10","close":96.5398},{"date":"2025-03-11","close":96.2477},{"date":"2025-03-12","close":97.8543},{"date":"2025-03-13","close":96.4911},{"date":"2025-03-14","close":99.2466},{"date":"2025-03-17","close":100.3371},{"date":"2025-03-18","close":99.9476},{"date":"2025-03-19","close":100.824},{"date":"2025-03-20","close":99.8698},{"date":"2025-03-21","close":99.3342},{"date":"2025-03-24","close":102.4695},{"date":"2025-03-25","close":101.7003},{"date":"2025-03-26","close":102.6155},{"date":"2025-03-27","close":102.4987},{"date":"2025-03-28","close":100.9116},{"date":"2025-03-31","close":101.4082},{"date":"2025-04-01","close":100.3761},{"date":"2025-04-02","close":100.6974},{"date":"2025-04-03","close":91.8175},{"date":"2025-04-04","close":87.543},{"date":"2025-04-07","close":86.4233},{"date":"2025-04-08","close":86.7252},{"date":"2025-04-09","close":89.7922},{"date":"2025-04-10","close":85.8099},{"date":"2025-04-11","close":85.547},{"date":"2025-04-14","close":86.5304},{"date":"2025-04-15","close":88.7796},{"date":"2025-04-16","close":88.4193},{"date":"2025-04-17","close":88.7699},{"date":"2025-04-21","close":87.2899},{"date":"2025-04-22","close":85.8099},{"date":"2025-04-23","close":86.9978},{"date":"2025-04-24","close":88.9257},{"date":"2025-04-25","close":89.578},{"date":"2025-04-28","close":90.5322},{"date":"2025-04-29","close":91.5254},{"date":"2025-04-30","close":90.7172},{"date":"2025-05-01","close":91.2235},{"date":"2025-05-02","close":93.5117},{"date":"2025-05-05","close":92.5283},{"date":"2025-05-06","close":91.1067},{"date":"2025-05-07","close":91.3793},{"date":"2025-05-08","close":93.1709},{"date":"2025-05-09","close":92.7522},{"date":"2025-05-12","close":96.1601},{"date":"2025-05-13","close":95.9653},{"date":"2025-05-14","close":95.5759},{"date":"2025-05-15","close":95.3408},{"date":"2025-05-16","close":95.5367},{"date":"2025-05-19","close":95.7424},{"date":"2025-05-20","close":94.8805},{"date":"2025-05-21","close":91.6095},{"date":"2025-05-22","close":91.5017},{"date":"2025-05-23","close":90.9827},{"date":"2025-05-27","close":93.0001},{"date":"2025-05-28","close":91.4625},{"date":"2025-05-29","close":92.6574},{"date":"2025-05-30","close":92.4713},{"date":"2025-06-02","close":92.3342},{"date":"2025-06-03","close":93.4898},{"date":"2025-06-04","close":91.7563},{"date":"2025-06-05","close":91.6878},{"date":"2025-06-06","close":94.4692},{"date":"2025-06-09","close":93.6955},{"date":"2025-06-10","close":94.2929},{"date":"2025-06-11","close":93.6661},{"date":"2025-06-12","close":94.0774},{"date":"2025-06-13","close":91.4723},{"date":"2025-06-16","close":90.8945},{"date":"2025-06-17","close":90.0033},{"date":"2025-06-18","close":90.6301},{"date":"2025-06-20","close":90.826},{"date":"2025-06-23","close":92.7063},{"date":"2025-06-24","close":93.6073},{"date":"2025-06-25","close":93.0981},{"date":"2025-06-26","close":95.0274},{"date":"2025-06-27","close":95.0862},{"date":"2025-06-30","close":95.615},{"date":"2025-07-01","close":99.3366},{"date":"2025-07-02","close":100.0809},{"date":"2025-07-03","close":100.835},{"date":"2025-07-07","close":99.4835},{"date":"2025-07-08","close":101.7654},{"date":"2025-07-09","close":101.7654},{"date":"2025-07-10","close":102.2943},{"date":"2025-07-11","close":100.9819},{"date":"2025-07-14","close":102.6077},{"date":"2025-07-15","close":98.6217},{"date":"2025-07-16","close":99.0526},{"date":"2025-07-17","close":101.736},{"date":"2025-07-18","close":103.2541},{"date":"2025-07-21","close":104.4978},{"date":"2025-07-22","close":103.5772},{"date":"2025-07-23","close":105.0365},{"date":"2025-07-24","close":103.9788},{"date":"2025-07-25","close":103.1561},{"date":"2025-07-28","close":102.6273},{"date":"2025-07-29","close":101.7522},{"date":"2025-07-30","close":101.099},{"date":"2025-07-31","close":98.9929},{"date":"2025-08-01","close":96.1069},{"date":"2025-08-04","close":97.6279},{"date":"2025-08-05","close":98.9734},{"date":"2025-08-06","close":98.5834},{"date":"2025-08-07","close":97.7839},{"date":"2025-08-08","close":98.7492},{"date":"2025-08-11","close":98.2227},{"date":"2025-08-12","close":101.84},{"date":"2025-08-13","close":103.3318},{"date":"2025-08-14","close":103.9689},{"date":"2025-08-15","close":102.2534},{"date":"2025-08-18","close":103.4788},{"date":"2025-08-19","close":103.0671},{"date":"2025-08-20","close":103.5474},{"date":"2025-08-21","close":103.567},{"date":"2025-08-22","close":108.2528},{"date":"2025-08-25","close":108.0861},{"date":"2025-08-26","close":109.1742},{"date":"2025-08-27","close":110.1839},{"date":"2025-08-28","close":109.5271},{"date":"2025-08-29","close":109.2135},{"date":"2025-09-02","close":109.2233},{"date":"2025-09-03","close":109.8506},{"date":"2025-09-04","close":110.7721},{"date":"2025-09-05","close":110.5957},{"date":"2025-09-08","close":110.5957},{"date":"2025-09-09","close":108.3998},{"date":"2025-09-10","close":108.2038},{"date":"2025-09-11","close":109.0468},{"date":"2025-09-12","close":108.7331},{"date":"2025-09-15","close":107.9097},{"date":"2025-09-16","close":106.9686},{"date":"2025-09-17","close":107.9489},{"date":"2025-09-18","close":110.8603},{"date":"2025-09-19","close":109.2037},{"date":"2025-09-22","close":108.9096},{"date":"2025-09-23","close":108.5665},{"date":"2025-09-24","close":109.8114},{"date":"2025-09-25","close":110.4584},{"date":"2025-09-26","close":110.6153},{"date":"2025-09-29","close":109.2625},{"date":"2025-09-30","close":109.2429},{"date":"2025-10-01","close":109.1448},{"date":"2025-10-02","close":109.4095},{"date":"2025-10-03","close":111.1054},{"date":"2025-10-06","close":112.1151},{"date":"2025-10-07","close":111.8014},{"date":"2025-10-08","close":113.2522},{"date":"2025-10-09","close":112.6248},{"date":"2025-10-10","close":106.3216},{"date":"2025-10-13","close":108.9194},{"date":"2025-10-14","close":111.1446},{"date":"2025-10-15","close":108.1842},{"date":"2025-10-16","close":102.5867},{"date":"2025-10-17","close":105.6354},{"date":"2025-10-20","close":107.7822},{"date":"2025-10-21","close":104.4199},{"date":"2025-10-22","close":102.7338},{"date":"2025-10-23","close":102.724},{"date":"2025-10-24","close":104.1846},{"date":"2025-10-27","close":105.7825},{"date":"2025-10-28","close":105.3707},{"date":"2025-10-29","close":103.8905},{"date":"2025-10-30","close":102.7044},{"date":"2025-10-31","close":102.5181},{"date":"2025-11-03","close":102.9396},{"date":"2025-11-04","close":102.2534},{"date":"2025-11-05","close":104.9884},{"date":"2025-11-06","close":104.2434},{"date":"2025-11-07","close":105.9393},{"date":"2025-11-10","close":106.351},{"date":"2025-11-11","close":107.6352},{"date":"2025-11-12","close":107.2431},{"date":"2025-11-13","close":106.198},{"date":"2025-11-14","close":106.0501},{"date":"2025-11-17","close":101.7118},{"date":"2025-11-18","close":103.4767},{"date":"2025-11-19","close":105.0148},{"date":"2025-11-20","close":104.3838},{"date":"2025-11-21","close":108.0023},{"date":"2025-11-24","close":108.0023},{"date":"2025-11-25","close":111.7489},{"date":"2025-11-26","close":111.9461},{"date":"2025-11-28","close":111.039},{"date":"2025-12-01","close":113.1194},{"date":"2025-12-02","close":113.2279},{"date":"2025-12-03","close":114.904},{"date":"2025-12-04","close":114.8449},{"date":"2025-12-05","close":114.3519},{"date":"2025-12-08","close":113.7406},{"date":"2025-12-09","close":114.1152},{"date":"2025-12-10","close":117.7288},{"date":"2025-12-11","close":118.8676},{"date":"2025-12-12","close":117.4182},{"date":"2025-12-15","close":117.6548},{"date":"2025-12-16","close":116.9351},{"date":"2025-12-17","close":117.5365},{"date":"2025-12-18","close":117.645},{"date":"2025-12-19","close":118.2957},{"date":"2025-12-22","close":119.6366},{"date":"2025-12-23","close":119.331},{"date":"2025-12-24","close":119.7352},{"date":"2025-12-26","close":120.1888},{"date":"2025-12-29","close":119.0648},{"date":"2025-12-30","close":117.9704},{"date":"2025-12-31","close":116.7971},{"date":"2026-01-02","close":117.014},{"date":"2026-01-05","close":119.2817},{"date":"2026-01-06","close":120.4846},{"date":"2026-01-07","close":120.3761},{"date":"2026-01-08","close":121.6184},{"date":"2026-01-09","close":121.3818},{"date":"2026-01-12","close":121.1846},{"date":"2026-01-13","close":120.9184},{"date":"2026-01-14","close":123.334},{"date":"2026-01-15","close":125.8975},{"date":"2026-01-16","close":126.4102},{"date":"2026-01-20","close":127.9581},{"date":"2026-01-21","close":134.1697},{"date":"2026-01-22","close":133.6767},{"date":"2026-01-23","close":130.2653},{"date":"2026-01-26","close":128.6286},{"date":"2026-01-27","close":127.9581},{"date":"2026-01-28","close":126.9623},{"date":"2026-01-29","close":128.7075},{"date":"2026-01-30","close":128.1159},{"date":"2026-02-02","close":128.4708},{"date":"2026-02-03","close":130.1371},{"date":"2026-02-04","close":132.7203},{"date":"2026-02-05","close":132.4837},{"date":"2026-02-06","close":134.6528},{"date":"2026-02-09","close":134.4655},{"date":"2026-02-10","close":133.726},{"date":"2026-02-11","close":133.657},{"date":"2026-02-12","close":132.0795},{"date":"2026-02-13","close":132.3358},{"date":"2026-02-17","close":131.6851},{"date":"2026-02-18","close":131.5372},{"date":"2026-02-19","close":132.2569},{"date":"2026-02-20","close":132.8315},{"date":"2026-02-23","close":128.1756},{"date":"2026-02-24","close":128.0171},{"date":"2026-02-25","close":129.1068},{"date":"2026-02-26","close":129.6417},{"date":"2026-02-27","close":124.5401},{"date":"2026-03-02","close":127.294},{"date":"2026-03-03","close":127.2543},{"date":"2026-03-04","close":128.1657},{"date":"2026-03-05","close":127.1157},{"date":"2026-03-06","close":124.3915},{"date":"2026-03-09","close":124.1438},{"date":"2026-03-10","close":124.441},{"date":"2026-03-11","close":124.228},{"date":"2026-03-12","close":124.3023},{"date":"2026-03-13","close":123.7674},{"date":"2026-03-16","close":124.1438},{"date":"2026-03-17","close":123.6782},{"date":"2026-03-18","close":122.9947},{"date":"2026-03-19","close":124.5103},{"date":"2026-03-20","close":123.8962},{"date":"2026-03-23","close":124.8471},{"date":"2026-03-24","close":125.3623},{"date":"2026-03-25","close":124.5698},{"date":"2026-03-26","close":125.0255},{"date":"2026-03-27","close":123.4306},{"date":"2026-03-30","close":123.9952},{"date":"2026-03-31","close":126.8581},{"date":"2026-04-01","close":126.8878},{"date":"2026-04-02","close":127.3732},{"date":"2026-04-06","close":128.6709},{"date":"2026-04-07","close":129.7507},{"date":"2026-04-08","close":132.9504},{"date":"2026-04-09","close":134.4462},{"date":"2026-04-10","close":132.8909},{"date":"2026-04-13","close":133.9311},{"date":"2026-04-14","close":134.1193},{"date":"2026-04-15","close":133.7131},{"date":"2026-04-16","close":134.2481},{"date":"2026-04-17","close":136.8237},{"date":"2026-04-20","close":135.8033},{"date":"2026-04-21","close":132.8711},{"date":"2026-04-22","close":133.7726},{"date":"2026-04-23","close":132.6928},{"date":"2026-04-24","close":131.3159},{"date":"2026-04-27","close":131.8112},{"date":"2026-04-28","close":132.7126},{"date":"2026-04-29","close":131.0187},{"date":"2026-04-30","close":132.5343},{"date":"2026-05-01","close":132.2569},{"date":"2026-05-04","close":131.7517},{"date":"2026-05-05","close":133.4952},{"date":"2026-05-06","close":134.2679},{"date":"2026-05-07","close":132.1975},{"date":"2026-05-08","close":131.2267},{"date":"2026-05-11","close":128.6709},{"date":"2026-05-12","close":127.8091},{"date":"2026-05-13","close":126.3628},{"date":"2026-05-14","close":126.7411},{"date":"2026-05-15","close":125.7953},{"date":"2026-05-18","close":127.2488},{"date":"2026-05-19","close":126.4126},{"date":"2026-05-20","close":129.3593},{"date":"2026-05-21","close":129.1403},{"date":"2026-05-22","close":130.1607},{"date":"2026-05-26","close":131.8382},{"date":"2026-05-27","close":129.6232},{"date":"2026-05-28","close":128.4634},{"date":"2026-05-29","close":127.4678},{"date":"2026-06-01","close":124.2622},{"date":"2026-06-02","close":126.8406},{"date":"2026-06-03","close":124.8297},{"date":"2026-06-04","close":128.0751},{"date":"2026-06-05","close":128.6426},{"date":"2026-06-08","close":128.3638},{"date":"2026-06-09","close":130.2752},{"date":"2026-06-10","close":131.0119},{"date":"2026-06-11","close":131.6092},{"date":"2026-06-12","close":134.0085},{"date":"2026-06-15","close":131.4599},{"date":"2026-06-16","close":132.5152},{"date":"2026-06-17","close":130.2553},{"date":"2026-06-18","close":129.7476},{"date":"2026-06-22","close":132.2862},{"date":"2026-06-23","close":134.6157},{"date":"2026-06-24","close":136.4077},{"date":"2026-06-25","close":137.8413},{"date":"2026-06-26","close":138.4784},{"date":"2026-06-29","close":137.901},{"date":"2026-06-30","close":138.2594},{"date":"2026-07-01","close":140.6088},{"date":"2026-07-02","close":138.6676},{"date":"2026-07-06","close":139.4938},{"date":"2026-07-07","close":139.8025},{"date":"2026-07-08","close":134.775},{"date":"2026-07-09","close":137.2738},{"date":"2026-07-10","close":138.0702},{"date":"2026-07-13","close":137.443},{"date":"2026-07-14","close":137.8313},{"date":"2026-07-15","close":138.7074},{"date":"2026-07-16","close":142.4705},{"date":"2026-07-17","close":140.6088},{"date":"2026-07-20","close":139.8423},{"date":"2026-07-21","close":139.3545},{"date":"2026-07-22","close":140.9175},{"date":"2026-07-23","close":140.5889},{"date":"2026-07-24","close":141.6442},{"date":"2026-07-27","close":140.4993},{"date":"2026-07-28","close":141.8035},{"date":"2026-07-29","close":140.4993},{"date":"2026-07-30","close":140.4396},{"date":"2026-07-31","close":140.6586},{"date":"2026-08-03","close":143.1375},{"date":"2026-08-04","close":144.0434},{"date":"2026-08-05","close":143.8841},{"date":"2026-08-06","close":143.8244},{"date":"2026-08-07","close":143.1574},{"date":"2026-08-10","close":142.5203},{"date":"2026-08-11","close":143.3864},{"date":"2026-08-12","close":144.133},{"date":"2026-08-13","close":144.9991},{"date":"2026-08-14","close":145.4173},{"date":"2026-08-17","close":145.0688},{"date":"2026-08-18","close":144.3719},{"date":"2026-08-19","close":140.35},{"date":"2026-08-20","close":139.84},{"date":"2026-08-21","close":140.47},{"date":"2026-08-24","close":140.46},{"date":"2026-08-25","close":138.62},{"date":"2026-08-26","close":138.36},{"date":"2026-08-27","close":138.29},{"date":"2026-08-28","close":137.48},{"date":"2026-08-31","close":136.08},{"date":"2026-09-01","close":133.6},{"date":"2026-09-02","close":136.12},{"date":"2026-09-03","close":137.35},{"date":"2026-09-04","close":136.7},{"date":"2026-09-08","close":135.72},{"date":"2026-09-09","close":134.51},{"date":"2026-09-10","close":135.21},{"date":"2026-09-11","close":135.69},{"date":"2026-09-14","close":136.36},{"date":"2026-09-15","close":135.77},{"date":"2026-09-16","close":132.82},{"date":"2026-09-17","close":133.02},{"date":"2026-09-18","close":132.75},{"date":"2026-09-21","close":133.135},{"date":"2026-09-22","close":131.05},{"date":"2026-09-23","close":130.58},{"date":"2026-09-24","close":130.8},{"date":"2026-09-25","close":131.77},{"date":"2026-09-28","close":130.59},{"date":"2026-09-29","close":128.62},{"date":"2026-09-30","close":126.4},{"date":"2026-10-01","close":126.44},{"date":"2026-10-02","close":128.36},{"date":"2026-10-05","close":128.23},{"date":"2026-10-06","close":128.15},{"date":"2026-10-07","close":125.4},{"date":"2026-10-08","close":126.42},{"date":"2026-10-09","close":125.47},{"date":"2026-10-12","close":125.67},{"date":"2026-10-13","close":124.69},{"date":"2026-10-14","close":123.06},{"date":"2026-10-15","close":125.0},{"date":"2026-10-16","close":124.83},{"date":"2026-10-19","close":122.86},{"date":"2026-10-20","close":126.46},{"date":"2026-10-21","close":126.4},{"date":"2026-10-22","close":129.09}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":129.09,"low_30d":122.16,"support":123.68,"high_30d":137.36,"change_1d":2.1,"change_7d":3.4,"change_30d":-4.9,"resistance":135.84,"position_in_range":46.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.07,"per":11.97,"quarter":"2024-Q2"},{"pbr":1.15,"per":13.58,"quarter":"2024-Q3"},{"pbr":1.18,"per":12.51,"quarter":"2024-Q4"},{"pbr":1.12,"per":11.55,"quarter":"2025-Q1"},{"pbr":1.03,"per":11.41,"quarter":"2025-Q2"},{"pbr":1.16,"per":13.02,"quarter":"2025-Q3"},{"pbr":1.26,"per":13.35,"quarter":"2025-Q4"},{"pbr":1.35,"per":13.4,"quarter":"2026-Q1"},{"pbr":1.45,"per":14.01,"quarter":"2026-Q2"},{"pbr":1.32,"per":13.08,"quarter":"현재"}],"timeline":[{"close":87.8355,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":100.8473,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":103.124,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":101.4082,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":95.615,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":109.2429,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":116.7971,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":126.8581,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":138.2594,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.2,"pbr_5y_low":1.03,"per_5y_avg":12.76,"per_5y_low":11.41,"current_pbr":1.32,"current_per":13.08,"pbr_5y_high":1.45,"per_5y_high":14.01,"pbr_5y_median":1.16,"per_5y_median":13.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":55.6,"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":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.0%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 13.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.33,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.82,"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":0.56,"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":67.23,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.07,"per":11.97,"close":87.8355,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.15,"per":13.58,"close":100.8473,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.18,"per":12.51,"close":103.124,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.12,"per":11.55,"close":101.4082,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.03,"per":11.41,"close":95.615,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.16,"per":13.02,"close":109.2429,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.26,"per":13.35,"close":116.7971,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.35,"per":13.4,"close":126.8581,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.45,"per":14.01,"close":138.2594,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.1배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.59,"pbr":null,"per":null,"roa":0.0033196947525828994,"roe":0.029021194107089372,"revenue":876706000.0,"market_cap":null,"net_income":176539000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6722915093543331,"total_assets":53179287000.0,"total_equity":6083106000.0,"profit_margin":0.20136625048762072,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":218133000.0,"operating_margin":0.24880974922037719},{"eps":2.58,"pbr":1.388,"per":14.76,"roa":0.002897411208118689,"roe":0.026077588552151913,"revenue":827193000.0,"market_cap":8226440000.0,"net_income":155766000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6695196888755103,"total_assets":53760405000.0,"total_equity":5973175000.0,"profit_margin":0.18830671922997413,"dividend_yield":1.78,"fiscal_quarter":"Q1","operating_income":199656000.0,"operating_margin":0.24136567886817223},{"eps":2.48,"pbr":null,"per":null,"roa":0.0033941325026248864,"roe":0.029956344745065002,"revenue":840682000.0,"market_cap":null,"net_income":177301000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6662983149395372,"total_assets":52237501000.0,"total_equity":5918646000.0,"profit_margin":0.21090138720705331,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":199091000.0,"operating_margin":0.23682081928719778},{"eps":2.22,"pbr":null,"per":null,"roa":0.0028070231642267933,"roe":0.02339446761206037,"revenue":844494000.0,"market_cap":null,"net_income":140894000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6343289591163466,"total_assets":50193387000.0,"total_equity":6022535000.0,"profit_margin":0.16683836711687708,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":176585000.0,"operating_margin":0.20910154483039547},{"eps":2.19,"pbr":null,"per":null,"roa":0.002745554503947276,"roe":0.023768572751680223,"revenue":842814000.0,"market_cap":null,"net_income":140018000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6271288801562385,"total_assets":50998077000.0,"total_equity":5890888000.0,"profit_margin":0.16613155453041833,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":180761000.0,"operating_margin":0.2144731815086128},{"eps":1.86,"pbr":null,"per":null,"roa":0.0023731286946956074,"roe":0.020752058322055827,"revenue":797647000.0,"market_cap":null,"net_income":119777000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6209864764739289,"total_assets":50472189000.0,"total_equity":5771813000.0,"profit_margin":0.15016291667868117,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":154763000.0,"operating_margin":0.1940244243380844},{"eps":2.12,"pbr":null,"per":null,"roa":0.002740294971457894,"roe":0.02453953452493019,"revenue":758751000.0,"market_cap":null,"net_income":136154000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5702424115421265,"total_assets":49685892000.0,"total_equity":5548353000.0,"profit_margin":0.17944490353225234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":175434000.0,"operating_margin":0.23121419279842795},{"eps":2.2123628203694428,"pbr":null,"per":null,"roa":0.0027953963885417083,"roe":0.024944395871815534,"revenue":879443000.0,"market_cap":null,"net_income":139999000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5745136410205096,"total_assets":50081985000.0,"total_equity":5612443000.0,"profit_margin":0.15919053309879094,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":173286000.0,"operating_margin":0.19704062685131385},{"eps":2.5871081537092593,"pbr":null,"per":null,"roa":0.0032480510215797303,"roe":0.031307884868037324,"revenue":922989000.0,"market_cap":null,"net_income":163713000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5841813932777097,"total_assets":50403457000.0,"total_equity":5229130000.0,"profit_margin":0.17737264474441192,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":211035000.0,"operating_margin":0.22864302824844066},{"eps":1.3227337706225293,"pbr":null,"per":null,"roa":0.0016687074539706438,"roe":0.016320347780580495,"revenue":800558000.0,"market_cap":null,"net_income":83703000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5507633425685584,"total_assets":50160380000.0,"total_equity":5128751000.0,"profit_margin":0.10455582231393604,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":106889000.0,"operating_margin":0.1335181211105254},{"eps":1.304908320002334,"pbr":null,"per":null,"roa":0.0016573062065640765,"roe":0.016057546200812765,"revenue":794670000.0,"market_cap":null,"net_income":82575000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5625240665936804,"total_assets":49824830000.0,"total_equity":5142442000.0,"profit_margin":0.10391105742006115,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":111475000.0,"operating_margin":0.14027835453710344},{"eps":2.125384735073738,"pbr":null,"per":null,"roa":0.002748644188515607,"roe":0.027938194676838626,"revenue":806839000.0,"market_cap":null,"net_income":134495000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5994888695266342,"total_assets":48931397000.0,"total_equity":4814019000.0,"profit_margin":0.16669372700129767,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":167735000.0,"operating_margin":0.20789153722118042}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.3401,"per":11.97,"date":"2024-06","close":87.84,"source":"reported"},{"eps":7.3401,"per":13.43,"date":"2024-07","close":98.57,"source":"reported"},{"eps":7.3401,"per":13.78,"date":"2024-08","close":101.17,"source":"reported"},{"eps":7.4271,"per":13.58,"date":"2024-09","close":100.85,"source":"reported"},{"eps":7.4271,"per":13.79,"date":"2024-10","close":102.4,"source":"reported"},{"eps":7.4271,"per":15.5,"date":"2024-11","close":115.16,"source":"reported"},{"eps":8.2422,"per":12.51,"date":"2024-12","close":103.12,"source":"reported"},{"eps":8.2422,"per":12.98,"date":"2025-01","close":106.97,"source":"reported"},{"eps":8.2422,"per":12.87,"date":"2025-02","close":106.09,"source":"reported"},{"eps":8.7795,"per":11.55,"date":"2025-03","close":101.41,"source":"reported"},{"eps":8.7795,"per":10.33,"date":"2025-04","close":90.72,"source":"reported"},{"eps":8.7795,"per":10.53,"date":"2025-05","close":92.47,"source":"reported"},{"eps":8.3824,"per":11.41,"date":"2025-06","close":95.61,"source":"reported"},{"eps":8.3824,"per":11.81,"date":"2025-07","close":98.99,"source":"reported"},{"eps":8.3824,"per":13.03,"date":"2025-08","close":109.21,"source":"reported"},{"eps":8.39,"per":13.02,"date":"2025-09","close":109.24,"source":"reported"},{"eps":8.39,"per":12.22,"date":"2025-10","close":102.52,"source":"reported"},{"eps":8.39,"per":13.23,"date":"2025-11","close":111.04,"source":"reported"},{"eps":8.75,"per":13.35,"date":"2025-12","close":116.8,"source":"reported"},{"eps":8.75,"per":14.64,"date":"2026-01","close":128.12,"source":"reported"},{"eps":8.75,"per":14.23,"date":"2026-02","close":124.54,"source":"reported"},{"eps":9.47,"per":13.4,"date":"2026-03","close":126.86,"source":"reported"},{"eps":9.47,"per":14.0,"date":"2026-04","close":132.53,"source":"reported"},{"eps":9.47,"per":13.46,"date":"2026-05","close":127.47,"source":"reported"},{"eps":9.87,"per":14.01,"date":"2026-06","close":138.26,"source":"reported"},{"eps":9.87,"per":14.25,"date":"2026-07","close":140.66,"source":"reported"},{"eps":9.87,"per":13.79,"date":"2026-08","close":136.08,"source":"reported"},{"eps":9.87,"per":12.81,"date":"2026-09","close":126.4,"source":"reported"},{"eps":9.87,"per":13.08,"date":"2026-10","close":129.09,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.05,"std":1.15,"count":29,"current":13.08,"lower_1sd":11.91,"upper_1sd":14.2},"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":"BOK Financial Corporation","phase":"above-fold","symbol_resolved":true}