{"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":"2026-10-23T09:59:53.423098+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.8,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":28.6,"direction":"higher_better","percentile":87}],"summary":"매출 +2.8%","percentile":74},"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":63.3,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.3,"direction":"higher_better","percentile":38}],"summary":"RSI 63","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.13,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.17,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.1x, 순차입금비율 -0.1x","percentile":60}},"signals":[],"summary":"Capital One Financial Corporation(COF)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1253.23억. 현재가 $203.44, 전일 대비 -1.6%, 30일 -2.3%. PER 10.2배 / ROE 2.6%. 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":1.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.39%","value_pct":1.39},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.39},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.4721265085290156,"grade":"B","trend":"상승","atr_14":5.047135714285714,"rsi_14":63.27649208282582,"sma_20":198.3285,"sma_60":208.578,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 63.3로 강세 구간입니다. MACD(-0.47)가 시그널선(-1.88)을 상회합니다(골든크로스). SMA20 198, SMA60 209 — 혼조세입니다. 볼린저밴드 191~205 (현재 위치 87%).","bb_lower":191.48376107145054,"bb_upper":205.17323892854944,"macd_signal":-1.8779253518609136},"change_pct":-1.56,"chart_data":[{"date":"2024-10-23","open":152.16,"high":153.27,"low":149.35,"close":150.59,"volume":2742200,"rsi_14":65.46,"sma_20":152.81,"sma_60":145.1,"sma_120":142.75},{"date":"2024-10-24","open":151.52,"high":151.73,"low":148.61,"close":149.62,"volume":3592600,"rsi_14":49.59,"sma_20":153.08,"sma_60":145.13,"sma_120":142.84},{"date":"2024-10-25","open":160.38,"high":163.95,"low":157.29,"close":157.44,"volume":6087500,"rsi_14":66.21,"sma_20":153.69,"sma_60":145.42,"sma_120":142.99},{"date":"2024-10-28","open":157.75,"high":161.97,"low":156.29,"close":161.45,"volume":4109000,"rsi_14":76.28,"sma_20":154.47,"sma_60":145.91,"sma_120":143.18},{"date":"2024-10-29","open":160.76,"high":161.44,"low":158.62,"close":159.12,"volume":2596600,"rsi_14":68.48,"sma_20":155.28,"sma_60":146.44,"sma_120":143.35},{"date":"2024-10-30","open":160.03,"high":163.91,"low":159.19,"close":162.81,"volume":2787600,"rsi_14":73.43,"sma_20":156.29,"sma_60":146.99,"sma_120":143.55},{"date":"2024-10-31","open":163.04,"high":163.08,"low":158.91,"close":158.93,"volume":3425800,"rsi_14":60.84,"sma_20":157.17,"sma_60":147.5,"sma_120":143.72},{"date":"2024-11-01","open":158.5,"high":161.26,"low":158.18,"close":160.01,"volume":3375200,"rsi_14":61.05,"sma_20":157.7,"sma_60":147.99,"sma_120":143.9},{"date":"2024-11-04","open":159.77,"high":159.87,"low":156.52,"close":157.45,"volume":2234600,"rsi_14":56.41,"sma_20":158.16,"sma_60":148.43,"sma_120":144.05},{"date":"2024-11-05","open":158.52,"high":162.49,"low":158.08,"close":162.11,"volume":2489600,"rsi_14":60.25,"sma_20":158.99,"sma_60":149.0,"sma_120":144.23},{"date":"2024-11-06","open":185.77,"high":193.59,"low":181.56,"close":186.44,"volume":12157300,"rsi_14":75.11,"sma_20":160.95,"sma_60":149.95,"sma_120":144.65},{"date":"2024-11-07","open":183.62,"high":184.76,"low":180.17,"close":180.43,"volume":4766500,"rsi_14":69.08,"sma_20":162.63,"sma_60":150.76,"sma_120":145.0},{"date":"2024-11-08","open":180.41,"high":183.08,"low":178.9,"close":180.82,"volume":4247000,"rsi_14":71.37,"sma_20":164.11,"sma_60":151.56,"sma_120":145.38},{"date":"2024-11-11","open":184.37,"high":187.43,"low":181.95,"close":185.7,"volume":5171900,"rsi_14":74.43,"sma_20":165.79,"sma_60":152.41,"sma_120":145.79},{"date":"2024-11-12","open":185.3,"high":186.72,"low":182.05,"close":182.36,"volume":3284800,"rsi_14":72.72,"sma_20":167.29,"sma_60":153.14,"sma_120":146.19},{"date":"2024-11-13","open":182.74,"high":184.69,"low":180.52,"close":181.13,"volume":3347100,"rsi_14":72.44,"sma_20":168.66,"sma_60":153.87,"sma_120":146.59},{"date":"2024-11-14","open":180.73,"high":181.76,"low":177.9,"close":179.24,"volume":3005800,"rsi_14":66.36,"sma_20":169.83,"sma_60":154.59,"sma_120":146.96},{"date":"2024-11-15","open":179.57,"high":182.15,"low":179.32,"close":181.33,"volume":4122400,"rsi_14":65.34,"sma_20":171.13,"sma_60":155.35,"sma_120":147.37},{"date":"2024-11-18","open":180.66,"high":182.27,"low":178.33,"close":179.1,"volume":2514000,"rsi_14":65.44,"sma_20":172.42,"sma_60":156.02,"sma_120":147.76},{"date":"2024-11-19","open":175.98,"high":178.26,"low":175.4,"close":177.28,"volume":2204600,"rsi_14":61.4,"sma_20":173.67,"sma_60":156.67,"sma_120":148.13},{"date":"2024-11-20","open":177.59,"high":178.06,"low":176.25,"close":176.97,"volume":2310300,"rsi_14":65.23,"sma_20":175.0,"sma_60":157.3,"sma_120":148.49},{"date":"2024-11-21","open":177.98,"high":180.31,"low":177.04,"close":178.88,"volume":3628200,"rsi_14":65.72,"sma_20":176.46,"sma_60":157.95,"sma_120":148.87},{"date":"2024-11-22","open":179.32,"high":183.71,"low":179.06,"close":183.21,"volume":2051500,"rsi_14":70.99,"sma_20":177.75,"sma_60":158.64,"sma_120":149.31},{"date":"2024-11-25","open":184.71,"high":189.6,"low":184.16,"close":187.94,"volume":4899200,"rsi_14":71.02,"sma_20":179.08,"sma_60":159.39,"sma_120":149.78},{"date":"2024-11-26","open":187.22,"high":188.27,"low":185.41,"close":187.51,"volume":2327400,"rsi_14":50.65,"sma_20":180.5,"sma_60":160.15,"sma_120":150.24},{"date":"2024-11-27","open":188.35,"high":189.58,"low":186.32,"close":187.36,"volume":1561100,"rsi_14":60.44,"sma_20":181.73,"sma_60":160.95,"sma_120":150.67},{"date":"2024-11-29","open":189.08,"high":190.3,"low":187.92,"close":188.06,"volume":1132300,"rsi_14":60.86,"sma_20":183.19,"sma_60":161.78,"sma_120":151.1},{"date":"2024-12-02","open":188.71,"high":189.03,"low":183.47,"close":183.66,"volume":2504500,"rsi_14":45.63,"sma_20":184.37,"sma_60":162.59,"sma_120":151.53},{"date":"2024-12-03","open":185.52,"high":185.57,"low":182.74,"close":183.21,"volume":2355000,"rsi_14":50.48,"sma_20":185.66,"sma_60":163.33,"sma_120":151.95},{"date":"2024-12-04","open":182.91,"high":183.51,"low":181.2,"close":181.69,"volume":1783600,"rsi_14":49.95,"sma_20":186.63,"sma_60":164.12,"sma_120":152.37},{"date":"2024-12-05","open":181.69,"high":182.72,"low":180.58,"close":181.75,"volume":1682200,"rsi_14":55.0,"sma_20":186.36,"sma_60":164.94,"sma_120":152.8},{"date":"2024-12-06","open":182.53,"high":184.35,"low":182.18,"close":184.1,"volume":2696800,"rsi_14":55.44,"sma_20":186.52,"sma_60":165.78,"sma_120":153.22},{"date":"2024-12-09","open":182.96,"high":184.85,"low":180.8,"close":180.92,"volume":3212700,"rsi_14":53.46,"sma_20":186.49,"sma_60":166.54,"sma_120":153.62},{"date":"2024-12-10","open":181.24,"high":181.57,"low":179.09,"close":180.15,"volume":2976800,"rsi_14":55.67,"sma_20":186.18,"sma_60":167.26,"sma_120":154.0},{"date":"2024-12-11","open":180.95,"high":182.91,"low":179.12,"close":182.22,"volume":2803000,"rsi_14":59.7,"sma_20":186.14,"sma_60":167.94,"sma_120":154.41},{"date":"2024-12-12","open":181.88,"high":182.81,"low":180.38,"close":180.95,"volume":2185200,"rsi_14":53.91,"sma_20":186.1,"sma_60":168.6,"sma_120":154.8},{"date":"2024-12-13","open":182.06,"high":182.24,"low":179.89,"close":180.74,"volume":2053100,"rsi_14":44.45,"sma_20":186.18,"sma_60":169.12,"sma_120":155.22},{"date":"2024-12-16","open":180.83,"high":181.5,"low":179.21,"close":181.3,"volume":2105400,"rsi_14":31.72,"sma_20":186.18,"sma_60":169.67,"sma_120":155.62},{"date":"2024-12-17","open":179.28,"high":180.51,"low":177.35,"close":177.45,"volume":2995100,"rsi_14":26.69,"sma_20":186.1,"sma_60":170.17,"sma_120":156.01},{"date":"2024-12-18","open":177.91,"high":178.93,"low":170.38,"close":170.85,"volume":3191800,"rsi_14":20.55,"sma_20":185.77,"sma_60":170.62,"sma_120":156.31},{"date":"2024-12-19","open":175.25,"high":176.53,"low":170.71,"close":172.05,"volume":4034800,"rsi_14":21.92,"sma_20":185.52,"sma_60":171.11,"sma_120":156.61},{"date":"2024-12-20","open":171.48,"high":177.14,"low":170.69,"close":174.98,"volume":5164300,"rsi_14":33.94,"sma_20":185.32,"sma_60":171.62,"sma_120":156.93},{"date":"2024-12-23","open":173.75,"high":176.64,"low":173.53,"close":176.27,"volume":2095300,"rsi_14":37.55,"sma_20":184.96,"sma_60":172.14,"sma_120":157.28},{"date":"2024-12-24","open":176.13,"high":178.49,"low":175.96,"close":178.38,"volume":931300,"rsi_14":44.18,"sma_20":184.47,"sma_60":172.68,"sma_120":157.66},{"date":"2024-12-26","open":177.04,"high":178.98,"low":176.31,"close":178.61,"volume":1255600,"rsi_14":44.51,"sma_20":184.02,"sma_60":173.27,"sma_120":158.05},{"date":"2024-12-27","open":177.37,"high":179.09,"low":175.79,"close":176.51,"volume":1209100,"rsi_14":36.65,"sma_20":183.47,"sma_60":173.83,"sma_120":158.41},{"date":"2024-12-30","open":174.49,"high":175.61,"low":172.21,"close":174.27,"volume":1726500,"rsi_14":37.89,"sma_20":182.76,"sma_60":174.38,"sma_120":158.75},{"date":"2024-12-31","open":174.82,"high":175.93,"low":173.9,"close":174.65,"volume":1175000,"rsi_14":39.85,"sma_20":182.3,"sma_60":174.79,"sma_120":159.08},{"date":"2025-01-02","open":176.3,"high":178.44,"low":173.45,"close":175.04,"volume":1792900,"rsi_14":35.83,"sma_20":181.88,"sma_60":175.23,"sma_120":159.42},{"date":"2025-01-03","open":176.3,"high":176.81,"low":173.58,"close":176.72,"volume":1886700,"rsi_14":41.79,"sma_20":181.63,"sma_60":175.75,"sma_120":159.72},{"date":"2025-01-06","open":181.18,"high":181.88,"low":178.07,"close":179.75,"volume":2277900,"rsi_14":48.27,"sma_20":181.53,"sma_60":176.28,"sma_120":160.0},{"date":"2025-01-07","open":181.18,"high":181.58,"low":176.91,"close":178.15,"volume":2508300,"rsi_14":44.68,"sma_20":181.22,"sma_60":176.79,"sma_120":160.27},{"date":"2025-01-08","open":176.74,"high":177.66,"low":175.19,"close":176.44,"volume":2355400,"rsi_14":48.15,"sma_20":181.0,"sma_60":177.2,"sma_120":160.53},{"date":"2025-01-10","open":175.41,"high":175.56,"low":171.07,"close":171.69,"volume":4405100,"rsi_14":51.62,"sma_20":180.56,"sma_60":177.51,"sma_120":160.76},{"date":"2025-01-13","open":171.87,"high":176.8,"low":171.16,"close":176.62,"volume":4205300,"rsi_14":57.79,"sma_20":180.28,"sma_60":177.9,"sma_120":161.06},{"date":"2025-01-14","open":178.7,"high":181.25,"low":177.38,"close":180.92,"volume":3534500,"rsi_14":59.67,"sma_20":180.28,"sma_60":178.35,"sma_120":161.38},{"date":"2025-01-15","open":187.24,"high":188.14,"low":184.46,"close":186.76,"volume":4533900,"rsi_14":64.86,"sma_20":180.58,"sma_60":178.86,"sma_120":161.75},{"date":"2025-01-16","open":186.08,"high":188.23,"low":183.64,"close":184.57,"volume":2802000,"rsi_14":58.75,"sma_20":180.75,"sma_60":179.35,"sma_120":162.09},{"date":"2025-01-17","open":185.11,"high":189.2,"low":184.06,"close":187.04,"volume":3723800,"rsi_14":61.21,"sma_20":181.24,"sma_60":179.92,"sma_120":162.44},{"date":"2025-01-21","open":187.07,"high":190.15,"low":187.07,"close":189.24,"volume":4203700,"rsi_14":66.87,"sma_20":182.18,"sma_60":180.54,"sma_120":162.8},{"date":"2025-01-22","open":192.69,"high":197.99,"low":191.32,"close":196.8,"volume":7313500,"rsi_14":76.17,"sma_20":183.44,"sma_60":181.32,"sma_120":163.21},{"date":"2025-01-23","open":198.14,"high":202.98,"low":196.76,"close":199.83,"volume":5094000,"rsi_14":77.56,"sma_20":184.71,"sma_60":182.16,"sma_120":163.65},{"date":"2025-01-24","open":198.47,"high":201.21,"low":198.16,"close":199.35,"volume":4654200,"rsi_14":76.54,"sma_20":185.89,"sma_60":182.87,"sma_120":164.15},{"date":"2025-01-27","open":198.85,"high":200.35,"low":196.09,"close":198.35,"volume":2859700,"rsi_14":73.97,"sma_20":186.91,"sma_60":183.49,"sma_120":164.7},{"date":"2025-01-28","open":197.25,"high":200.58,"low":196.5,"close":198.94,"volume":3495400,"rsi_14":72.49,"sma_20":187.95,"sma_60":184.16,"sma_120":165.3},{"date":"2025-01-29","open":198.38,"high":202.05,"low":198.38,"close":199.72,"volume":2906600,"rsi_14":75.76,"sma_20":189.13,"sma_60":184.77,"sma_120":165.88},{"date":"2025-01-30","open":201.81,"high":204.34,"low":198.86,"close":200.41,"volume":2840100,"rsi_14":79.35,"sma_20":190.46,"sma_60":185.47,"sma_120":166.48},{"date":"2025-01-31","open":198.9,"high":202.37,"low":198.9,"close":199.52,"volume":2750900,"rsi_14":87.63,"sma_20":191.73,"sma_60":186.14,"sma_120":167.06},{"date":"2025-02-03","open":195.63,"high":198.14,"low":193.07,"close":196.78,"volume":3049900,"rsi_14":78.97,"sma_20":192.84,"sma_60":186.8,"sma_120":167.61},{"date":"2025-02-04","open":198.29,"high":199.28,"low":195.39,"close":196.01,"volume":3090100,"rsi_14":74.12,"sma_20":193.83,"sma_60":187.36,"sma_120":168.18},{"date":"2025-02-05","open":197.67,"high":199.81,"low":194.81,"close":199.59,"volume":2371900,"rsi_14":72.11,"sma_20":194.84,"sma_60":187.58,"sma_120":168.76},{"date":"2025-02-06","open":201.37,"high":202.74,"low":199.32,"close":202.39,"volume":3633900,"rsi_14":80.09,"sma_20":196.08,"sma_60":187.94,"sma_120":169.35},{"date":"2025-02-07","open":202.69,"high":203.16,"low":198.64,"close":199.03,"volume":1772300,"rsi_14":69.65,"sma_20":197.23,"sma_60":188.24,"sma_120":169.9},{"date":"2025-02-10","open":199.24,"high":199.41,"low":193.92,"close":194.7,"volume":2595500,"rsi_14":58.37,"sma_20":198.41,"sma_60":188.38,"sma_120":170.4},{"date":"2025-02-11","open":193.31,"high":196.4,"low":193.29,"close":195.18,"volume":2048900,"rsi_14":46.84,"sma_20":199.36,"sma_60":188.59,"sma_120":170.86},{"date":"2025-02-12","open":195.03,"high":195.04,"low":189.67,"close":192.5,"volume":4601200,"rsi_14":35.45,"sma_20":199.95,"sma_60":188.78,"sma_120":171.32},{"date":"2025-02-13","open":193.16,"high":194.68,"low":188.99,"close":193.25,"volume":3213600,"rsi_14":38.04,"sma_20":200.28,"sma_60":189.01,"sma_120":171.8},{"date":"2025-02-14","open":193.73,"high":199.05,"low":193.51,"close":198.0,"volume":2506300,"rsi_14":49.41,"sma_20":200.96,"sma_60":189.3,"sma_120":172.32},{"date":"2025-02-18","open":199.81,"high":200.28,"low":197.46,"close":199.22,"volume":4548400,"rsi_14":49.46,"sma_20":201.56,"sma_60":189.63,"sma_120":172.83},{"date":"2025-02-19","open":200.4,"high":206.39,"low":199.42,"close":206.12,"volume":4670400,"rsi_14":58.19,"sma_20":202.39,"sma_60":190.11,"sma_120":173.39},{"date":"2025-02-20","open":206.29,"high":206.95,"low":197.34,"close":201.75,"volume":3975500,"rsi_14":50.94,"sma_20":202.61,"sma_60":190.52,"sma_120":173.91},{"date":"2025-02-21","open":201.94,"high":202.72,"low":195.6,"close":196.67,"volume":3960700,"rsi_14":46.02,"sma_20":202.42,"sma_60":190.81,"sma_120":174.38},{"date":"2025-02-24","open":197.76,"high":199.1,"low":192.35,"close":196.39,"volume":3057100,"rsi_14":48.81,"sma_20":202.24,"sma_60":191.03,"sma_120":174.83},{"date":"2025-02-25","open":196.43,"high":197.11,"low":187.53,"close":190.49,"volume":4520300,"rsi_14":43.36,"sma_20":201.81,"sma_60":191.06,"sma_120":175.23},{"date":"2025-02-26","open":192.71,"high":196.06,"low":191.93,"close":193.3,"volume":3543500,"rsi_14":42.38,"sma_20":201.49,"sma_60":191.15,"sma_120":175.65},{"date":"2025-02-27","open":195.07,"high":197.92,"low":192.8,"close":193.5,"volume":2866800,"rsi_14":38.86,"sma_20":201.14,"sma_60":191.25,"sma_120":176.1},{"date":"2025-02-28","open":195.1,"high":197.18,"low":193.23,"close":197.01,"volume":3699600,"rsi_14":46.94,"sma_20":200.94,"sma_60":191.39,"sma_120":176.58},{"date":"2025-03-03","open":196.77,"high":198.68,"low":189.79,"close":192.72,"volume":3679900,"rsi_14":47.0,"sma_20":200.56,"sma_60":191.53,"sma_120":177.06},{"date":"2025-03-04","open":188.67,"high":189.26,"low":177.74,"close":181.64,"volume":6272100,"rsi_14":36.74,"sma_20":199.76,"sma_60":191.5,"sma_120":177.41},{"date":"2025-03-05","open":181.72,"high":183.21,"low":178.41,"close":182.67,"volume":3509500,"rsi_14":39.92,"sma_20":199.05,"sma_60":191.5,"sma_120":177.81},{"date":"2025-03-06","open":176.62,"high":178.91,"low":172.46,"close":173.02,"volume":5779900,"rsi_14":32.8,"sma_20":197.67,"sma_60":191.35,"sma_120":178.14},{"date":"2025-03-07","open":171.91,"high":172.42,"low":165.25,"close":170.11,"volume":10064400,"rsi_14":25.72,"sma_20":196.0,"sma_60":191.1,"sma_120":178.44},{"date":"2025-03-10","open":165.03,"high":165.07,"low":157.87,"close":160.98,"volume":6937800,"rsi_14":21.52,"sma_20":194.03,"sma_60":190.75,"sma_120":178.65},{"date":"2025-03-11","open":162.22,"high":164.72,"low":160.15,"close":162.48,"volume":5541300,"rsi_14":14.67,"sma_20":192.36,"sma_60":190.44,"sma_120":178.85},{"date":"2025-03-12","open":166.51,"high":169.23,"low":164.43,"close":167.44,"volume":4947900,"rsi_14":22.49,"sma_20":190.92,"sma_60":190.18,"sma_120":179.06},{"date":"2025-03-13","open":168.66,"high":168.67,"low":161.37,"close":163.19,"volume":3388000,"rsi_14":22.79,"sma_20":189.4,"sma_60":189.87,"sma_120":179.23},{"date":"2025-03-14","open":165.63,"high":169.2,"low":164.54,"close":168.84,"volume":3898600,"rsi_14":29.4,"sma_20":188.13,"sma_60":189.66,"sma_120":179.39},{"date":"2025-03-17","open":167.0,"high":169.46,"low":157.09,"close":162.34,"volume":13698500,"rsi_14":29.15,"sma_20":186.28,"sma_60":189.33,"sma_120":179.5},{"date":"2025-03-18","open":162.69,"high":166.48,"low":161.68,"close":165.8,"volume":4972200,"rsi_14":29.82,"sma_20":184.58,"sma_60":189.12,"sma_120":179.65},{"date":"2025-03-19","open":165.04,"high":171.47,"low":163.12,"close":169.55,"volume":4132000,"rsi_14":33.29,"sma_20":182.72,"sma_60":189.09,"sma_120":179.86},{"date":"2025-03-20","open":167.43,"high":172.85,"low":167.3,"close":171.39,"volume":2845300,"rsi_14":31.7,"sma_20":181.17,"sma_60":189.07,"sma_120":180.09},{"date":"2025-03-21","open":169.62,"high":172.22,"low":168.45,"close":171.74,"volume":5074900,"rsi_14":34.12,"sma_20":179.9,"sma_60":189.01,"sma_120":180.32},{"date":"2025-03-24","open":175.18,"high":178.54,"low":173.39,"close":177.67,"volume":3801300,"rsi_14":46.74,"sma_20":178.95,"sma_60":189.03,"sma_120":180.58},{"date":"2025-03-25","open":180.69,"high":180.75,"low":177.17,"close":179.22,"volume":3463600,"rsi_14":47.19,"sma_20":178.38,"sma_60":189.03,"sma_120":180.85},{"date":"2025-03-26","open":180.16,"high":181.58,"low":175.76,"close":176.66,"volume":3255400,"rsi_14":53.34,"sma_20":177.53,"sma_60":188.99,"sma_120":181.13},{"date":"2025-03-27","open":174.9,"high":176.76,"low":172.56,"close":175.01,"volume":2463200,"rsi_14":54.61,"sma_20":176.59,"sma_60":188.95,"sma_120":181.39},{"date":"2025-03-28","open":174.13,"high":176.18,"low":168.5,"close":170.47,"volume":2617300,"rsi_14":59.79,"sma_20":175.24,"sma_60":188.88,"sma_120":181.63},{"date":"2025-03-31","open":168.48,"high":177.05,"low":168.23,"close":176.14,"volume":6130700,"rsi_14":62.97,"sma_20":174.39,"sma_60":188.9,"sma_120":181.84},{"date":"2025-04-01","open":174.05,"high":176.29,"low":172.46,"close":175.08,"volume":3248200,"rsi_14":57.83,"sma_20":174.06,"sma_60":188.89,"sma_120":182.06},{"date":"2025-04-02","open":171.91,"high":181.06,"low":170.25,"close":178.97,"volume":3579000,"rsi_14":66.3,"sma_20":173.87,"sma_60":188.92,"sma_120":182.33},{"date":"2025-04-03","open":163.07,"high":173.34,"low":155.72,"close":161.15,"volume":13576300,"rsi_14":43.65,"sma_20":173.27,"sma_60":188.59,"sma_120":182.44},{"date":"2025-04-04","open":154.13,"high":155.7,"low":143.61,"close":147.91,"volume":11073800,"rsi_14":39.28,"sma_20":172.14,"sma_60":188.07,"sma_120":182.43},{"date":"2025-04-07","open":142.38,"high":156.88,"low":140.69,"close":151.94,"volume":8586300,"rsi_14":39.79,"sma_20":171.68,"sma_60":187.65,"sma_120":182.42},{"date":"2025-04-08","open":160.06,"high":161.41,"low":147.05,"close":149.66,"volume":5796500,"rsi_14":35.02,"sma_20":171.03,"sma_60":187.26,"sma_120":182.39},{"date":"2025-04-09","open":146.73,"high":174.53,"low":144.7,"close":171.82,"volume":10828400,"rsi_14":50.25,"sma_20":171.25,"sma_60":187.17,"sma_120":182.54},{"date":"2025-04-10","open":166.51,"high":166.52,"low":153.98,"close":159.3,"volume":6294400,"rsi_14":43.71,"sma_20":171.05,"sma_60":186.8,"sma_120":182.57},{"date":"2025-04-11","open":158.57,"high":158.86,"low":153.08,"close":158.13,"volume":5339500,"rsi_14":39.62,"sma_20":170.51,"sma_60":186.3,"sma_120":182.58},{"date":"2025-04-14","open":163.23,"high":163.23,"low":156.94,"close":159.65,"volume":3174500,"rsi_14":39.6,"sma_20":170.37,"sma_60":185.87,"sma_120":182.61},{"date":"2025-04-15","open":160.78,"high":163.98,"low":160.35,"close":160.65,"volume":2734400,"rsi_14":41.35,"sma_20":170.11,"sma_60":185.41,"sma_120":182.67},{"date":"2025-04-16","open":158.65,"high":161.12,"low":155.1,"close":157.24,"volume":4003400,"rsi_14":40.58,"sma_20":169.48,"sma_60":184.86,"sma_120":182.7},{"date":"2025-04-17","open":158.47,"high":161.87,"low":155.62,"close":159.9,"volume":2340500,"rsi_14":44.28,"sma_20":168.89,"sma_60":184.23,"sma_120":182.77},{"date":"2025-04-21","open":166.1,"high":168.35,"low":158.66,"close":162.25,"volume":12120200,"rsi_14":42.21,"sma_20":168.41,"sma_60":183.58,"sma_120":182.87},{"date":"2025-04-22","open":164.97,"high":168.38,"low":164.05,"close":167.2,"volume":6890700,"rsi_14":45.76,"sma_20":167.88,"sma_60":183.02,"sma_120":182.95},{"date":"2025-04-23","open":173.88,"high":181.23,"low":172.5,"close":173.35,"volume":7665100,"rsi_14":47.05,"sma_20":167.58,"sma_60":182.59,"sma_120":183.04},{"date":"2025-04-24","open":173.88,"high":182.77,"low":172.9,"close":181.78,"volume":6516700,"rsi_14":62.02,"sma_20":167.84,"sma_60":182.29,"sma_120":183.22},{"date":"2025-04-25","open":181.43,"high":183.35,"low":179.31,"close":179.51,"volume":3464000,"rsi_14":71.08,"sma_20":168.07,"sma_60":181.93,"sma_120":183.35},{"date":"2025-04-28","open":180.02,"high":182.38,"low":178.43,"close":179.9,"volume":3185900,"rsi_14":69.61,"sma_20":168.55,"sma_60":181.58,"sma_120":183.52},{"date":"2025-04-29","open":179.87,"high":180.66,"low":176.87,"close":179.85,"volume":2602900,"rsi_14":71.85,"sma_20":168.74,"sma_60":181.23,"sma_120":183.68},{"date":"2025-04-30","open":177.02,"high":177.62,"low":171.64,"close":177.08,"volume":4171100,"rsi_14":55.29,"sma_20":168.84,"sma_60":180.89,"sma_120":183.84},{"date":"2025-05-01","open":176.57,"high":178.76,"low":175.18,"close":177.04,"volume":3232000,"rsi_14":73.85,"sma_20":168.74,"sma_60":180.56,"sma_120":183.96},{"date":"2025-05-02","open":180.8,"high":186.0,"low":179.66,"close":184.52,"volume":4696700,"rsi_14":80.33,"sma_20":169.93,"sma_60":180.29,"sma_120":183.93},{"date":"2025-05-05","open":182.2,"high":186.13,"low":181.87,"close":184.58,"volume":3105000,"rsi_14":79.65,"sma_20":171.8,"sma_60":179.98,"sma_120":183.96},{"date":"2025-05-06","open":181.74,"high":183.92,"low":180.75,"close":182.43,"volume":3461900,"rsi_14":75.21,"sma_20":173.35,"sma_60":179.69,"sma_120":183.96},{"date":"2025-05-07","open":183.63,"high":185.77,"low":182.25,"close":183.26,"volume":4733900,"rsi_14":82.05,"sma_20":175.06,"sma_60":179.48,"sma_120":183.93},{"date":"2025-05-08","open":185.6,"high":189.26,"low":185.15,"close":186.16,"volume":5081500,"rsi_14":82.15,"sma_20":175.79,"sma_60":179.32,"sma_120":183.96},{"date":"2025-05-09","open":186.49,"high":186.49,"low":183.19,"close":184.45,"volume":3178400,"rsi_14":77.61,"sma_20":177.07,"sma_60":179.17,"sma_120":183.97},{"date":"2025-05-12","open":194.73,"high":199.42,"low":193.92,"close":196.42,"volume":6840700,"rsi_14":80.94,"sma_20":179.02,"sma_60":179.22,"sma_120":184.12},{"date":"2025-05-13","open":196.24,"high":200.87,"low":195.73,"close":197.49,"volume":4635200,"rsi_14":78.65,"sma_20":180.94,"sma_60":179.2,"sma_120":184.25},{"date":"2025-05-14","open":198.09,"high":198.44,"low":192.92,"close":193.76,"volume":7114300,"rsi_14":65.99,"sma_20":182.63,"sma_60":179.11,"sma_120":184.37},{"date":"2025-05-15","open":192.07,"high":194.33,"low":189.99,"close":194.02,"volume":8200600,"rsi_14":70.49,"sma_20":184.5,"sma_60":178.9,"sma_120":184.51},{"date":"2025-05-16","open":193.91,"high":195.95,"low":191.88,"close":193.74,"volume":18227300,"rsi_14":69.61,"sma_20":186.22,"sma_60":178.76,"sma_120":184.64},{"date":"2025-05-19","open":192.34,"high":196.47,"low":191.07,"close":193.93,"volume":6054400,"rsi_14":69.86,"sma_20":187.84,"sma_60":178.72,"sma_120":184.77},{"date":"2025-05-20","open":192.9,"high":194.3,"low":191.31,"close":192.49,"volume":5240400,"rsi_14":72.6,"sma_20":189.12,"sma_60":178.65,"sma_120":184.84},{"date":"2025-05-21","open":191.56,"high":191.56,"low":183.49,"close":183.63,"volume":5918900,"rsi_14":57.68,"sma_20":189.65,"sma_60":178.54,"sma_120":184.8},{"date":"2025-05-22","open":183.58,"high":186.15,"low":182.75,"close":185.23,"volume":4771200,"rsi_14":50.97,"sma_20":189.82,"sma_60":178.4,"sma_120":184.77},{"date":"2025-05-23","open":180.91,"high":183.77,"low":180.72,"close":182.39,"volume":6580600,"rsi_14":46.57,"sma_20":189.94,"sma_60":178.2,"sma_120":184.72},{"date":"2025-05-27","open":183.97,"high":189.65,"low":183.84,"close":189.26,"volume":7053500,"rsi_14":56.91,"sma_20":190.39,"sma_60":178.06,"sma_120":184.72},{"date":"2025-05-28","open":190.04,"high":190.43,"low":187.98,"close":188.31,"volume":4359200,"rsi_14":54.92,"sma_20":190.79,"sma_60":177.97,"sma_120":184.75},{"date":"2025-05-29","open":190.48,"high":190.73,"low":186.78,"close":187.99,"volume":4204000,"rsi_14":51.45,"sma_20":191.31,"sma_60":178.07,"sma_120":184.78},{"date":"2025-05-30","open":186.69,"high":187.34,"low":183.75,"close":186.41,"volume":6183000,"rsi_14":51.61,"sma_20":191.76,"sma_60":178.12,"sma_120":184.81},{"date":"2025-06-02","open":185.86,"high":188.98,"low":183.8,"close":188.68,"volume":3858300,"rsi_14":37.29,"sma_20":191.94,"sma_60":178.38,"sma_120":184.86},{"date":"2025-06-03","open":188.74,"high":193.08,"low":187.92,"close":192.79,"volume":4623100,"rsi_14":42.58,"sma_20":192.33,"sma_60":178.75,"sma_120":184.93},{"date":"2025-06-04","open":193.29,"high":194.24,"low":189.81,"close":190.06,"volume":3022800,"rsi_14":43.82,"sma_20":192.68,"sma_60":179.24,"sma_120":185.0},{"date":"2025-06-05","open":190.38,"high":191.48,"low":188.08,"close":189.21,"volume":2558300,"rsi_14":42.37,"sma_20":192.96,"sma_60":179.68,"sma_120":185.06},{"date":"2025-06-06","open":192.11,"high":195.89,"low":191.67,"close":195.27,"volume":3452300,"rsi_14":51.1,"sma_20":193.39,"sma_60":180.14,"sma_120":185.16},{"date":"2025-06-09","open":196.11,"high":197.56,"low":194.22,"close":196.1,"volume":3622300,"rsi_14":51.86,"sma_20":193.95,"sma_60":180.69,"sma_120":185.28},{"date":"2025-06-10","open":196.39,"high":198.45,"low":194.79,"close":198.08,"volume":4808000,"rsi_14":55.86,"sma_20":194.0,"sma_60":181.18,"sma_120":185.42},{"date":"2025-06-11","open":199.07,"high":202.14,"low":196.95,"close":197.62,"volume":4464900,"rsi_14":69.68,"sma_20":193.98,"sma_60":181.76,"sma_120":185.55},{"date":"2025-06-12","open":195.62,"high":196.79,"low":193.76,"close":194.81,"volume":2541800,"rsi_14":62.74,"sma_20":194.0,"sma_60":182.25,"sma_120":185.69},{"date":"2025-06-13","open":191.29,"high":193.0,"low":189.09,"close":190.03,"volume":3413400,"rsi_14":60.43,"sma_20":193.77,"sma_60":182.58,"sma_120":185.84},{"date":"2025-06-16","open":192.18,"high":196.33,"low":191.08,"close":194.75,"volume":3080700,"rsi_14":57.96,"sma_20":193.79,"sma_60":182.97,"sma_120":186.02},{"date":"2025-06-17","open":193.06,"high":194.14,"low":190.37,"close":191.11,"volume":4038400,"rsi_14":53.77,"sma_20":193.61,"sma_60":183.29,"sma_120":186.15},{"date":"2025-06-18","open":190.52,"high":195.53,"low":190.52,"close":194.31,"volume":3403800,"rsi_14":57.89,"sma_20":193.67,"sma_60":183.56,"sma_120":186.29},{"date":"2025-06-20","open":195.94,"high":197.1,"low":194.47,"close":195.49,"volume":5359400,"rsi_14":61.46,"sma_20":194.24,"sma_60":183.82,"sma_120":186.43},{"date":"2025-06-23","open":195.27,"high":199.05,"low":193.37,"close":198.71,"volume":3541800,"rsi_14":62.36,"sma_20":194.9,"sma_60":184.19,"sma_120":186.59},{"date":"2025-06-24","open":200.68,"high":204.49,"low":198.69,"close":203.37,"volume":3549700,"rsi_14":62.86,"sma_20":195.96,"sma_60":184.66,"sma_120":186.81},{"date":"2025-06-25","open":203.92,"high":205.33,"low":202.67,"close":205.01,"volume":3039800,"rsi_14":68.67,"sma_20":196.76,"sma_60":185.23,"sma_120":187.06},{"date":"2025-06-26","open":206.46,"high":208.51,"low":206.12,"close":207.46,"volume":3585200,"rsi_14":71.91,"sma_20":197.73,"sma_60":185.75,"sma_120":187.32},{"date":"2025-06-27","open":207.22,"high":209.73,"low":205.72,"close":207.95,"volume":4410800,"rsi_14":67.58,"sma_20":198.74,"sma_60":186.3,"sma_120":187.59},{"date":"2025-06-30","open":209.52,"high":212.49,"low":208.61,"close":209.67,"volume":6402200,"rsi_14":68.36,"sma_20":199.93,"sma_60":186.81,"sma_120":187.86},{"date":"2025-07-01","open":209.06,"high":213.66,"low":208.37,"close":212.06,"volume":4923800,"rsi_14":68.7,"sma_20":201.11,"sma_60":187.66,"sma_120":188.13},{"date":"2025-07-02","open":212.3,"high":216.08,"low":211.46,"close":215.64,"volume":3573100,"rsi_14":72.25,"sma_20":202.27,"sma_60":188.8,"sma_120":188.43},{"date":"2025-07-03","open":216.22,"high":218.73,"low":215.72,"close":217.7,"volume":1856000,"rsi_14":78.8,"sma_20":203.67,"sma_60":189.9,"sma_120":188.77},{"date":"2025-07-07","open":216.81,"high":217.77,"low":213.44,"close":214.97,"volume":2743100,"rsi_14":83.06,"sma_20":204.98,"sma_60":191.0,"sma_120":189.13},{"date":"2025-07-08","open":217.69,"high":217.71,"low":213.53,"close":214.34,"volume":2989300,"rsi_14":79.15,"sma_20":205.95,"sma_60":191.71,"sma_120":189.44},{"date":"2025-07-09","open":215.7,"high":217.17,"low":214.65,"close":214.87,"volume":3461600,"rsi_14":88.98,"sma_20":206.9,"sma_60":192.64,"sma_120":189.72},{"date":"2025-07-10","open":215.94,"high":218.7,"low":215.15,"close":217.54,"volume":2874900,"rsi_14":88.78,"sma_20":207.89,"sma_60":193.64,"sma_120":189.97},{"date":"2025-07-11","open":215.68,"high":217.48,"low":214.9,"close":216.6,"volume":2981000,"rsi_14":85.53,"sma_20":208.85,"sma_60":194.59,"sma_120":190.23},{"date":"2025-07-14","open":217.1,"high":218.1,"low":215.68,"close":217.64,"volume":2145700,"rsi_14":84.38,"sma_20":210.01,"sma_60":195.55,"sma_120":190.48},{"date":"2025-07-15","open":216.9,"high":217.32,"low":212.11,"close":212.22,"volume":3134800,"rsi_14":65.64,"sma_20":211.13,"sma_60":196.47,"sma_120":190.66},{"date":"2025-07-16","open":213.17,"high":214.34,"low":210.04,"close":213.48,"volume":3272800,"rsi_14":65.17,"sma_20":212.08,"sma_60":197.36,"sma_120":190.79},{"date":"2025-07-17","open":212.71,"high":215.68,"low":212.62,"close":214.84,"volume":3584400,"rsi_14":63.76,"sma_20":213.29,"sma_60":198.24,"sma_120":190.91},{"date":"2025-07-18","open":215.43,"high":215.64,"low":212.15,"close":215.11,"volume":3107000,"rsi_14":63.47,"sma_20":214.34,"sma_60":199.05,"sma_120":191.03},{"date":"2025-07-21","open":215.11,"high":216.59,"low":212.72,"close":212.75,"volume":2999800,"rsi_14":55.64,"sma_20":215.22,"sma_60":199.7,"sma_120":191.15},{"date":"2025-07-22","open":212.36,"high":215.21,"low":210.9,"close":214.27,"volume":4398100,"rsi_14":54.19,"sma_20":216.01,"sma_60":200.24,"sma_120":191.26},{"date":"2025-07-23","open":224.55,"high":229.08,"low":216.07,"close":216.28,"volume":9069600,"rsi_14":51.29,"sma_20":216.66,"sma_60":200.85,"sma_120":191.39},{"date":"2025-07-24","open":217.44,"high":217.94,"low":208.26,"close":208.26,"volume":7498600,"rsi_14":34.65,"sma_20":216.83,"sma_60":201.32,"sma_120":191.45},{"date":"2025-07-25","open":208.43,"high":211.09,"low":205.78,"close":209.76,"volume":4726800,"rsi_14":41.18,"sma_20":216.94,"sma_60":201.82,"sma_120":191.53},{"date":"2025-07-28","open":209.96,"high":212.95,"low":209.17,"close":211.07,"volume":6192000,"rsi_14":44.58,"sma_20":217.1,"sma_60":202.39,"sma_120":191.64},{"date":"2025-07-29","open":211.03,"high":212.41,"low":208.82,"close":209.87,"volume":3435900,"rsi_14":43.09,"sma_20":217.16,"sma_60":202.95,"sma_120":191.75},{"date":"2025-07-30","open":209.96,"high":212.88,"low":209.38,"close":211.26,"volume":3471400,"rsi_14":40.56,"sma_20":217.16,"sma_60":203.4,"sma_120":191.85},{"date":"2025-07-31","open":210.37,"high":212.3,"low":209.44,"close":211.03,"volume":4299500,"rsi_14":41.58,"sma_20":216.97,"sma_60":203.85,"sma_120":191.92},{"date":"2025-08-01","open":207.66,"high":207.8,"low":199.87,"close":203.64,"volume":4794900,"rsi_14":30.86,"sma_20":216.3,"sma_60":204.22,"sma_120":191.95},{"date":"2025-08-04","open":205.19,"high":207.3,"low":203.88,"close":206.9,"volume":2174800,"rsi_14":43.05,"sma_20":215.93,"sma_60":204.62,"sma_120":192.05},{"date":"2025-08-05","open":208.08,"high":209.06,"low":204.73,"close":208.09,"volume":3683600,"rsi_14":42.93,"sma_20":215.65,"sma_60":205.0,"sma_120":192.16},{"date":"2025-08-06","open":208.39,"high":209.38,"low":207.54,"close":208.95,"volume":3186500,"rsi_14":42.04,"sma_20":215.4,"sma_60":205.42,"sma_120":192.29},{"date":"2025-08-07","open":210.47,"high":210.7,"low":203.05,"close":203.46,"volume":3456600,"rsi_14":35.34,"sma_20":214.72,"sma_60":205.54,"sma_120":192.38},{"date":"2025-08-08","open":205.3,"high":206.51,"low":202.46,"close":204.38,"volume":3109200,"rsi_14":39.38,"sma_20":214.15,"sma_60":205.66,"sma_120":192.43},{"date":"2025-08-11","open":205.1,"high":206.56,"low":203.02,"close":204.4,"volume":4378400,"rsi_14":36.71,"sma_20":213.52,"sma_60":205.84,"sma_120":192.47},{"date":"2025-08-12","open":206.4,"high":213.13,"low":205.67,"close":212.73,"volume":3250600,"rsi_14":46.67,"sma_20":213.59,"sma_60":206.16,"sma_120":192.53},{"date":"2025-08-13","open":213.86,"high":214.7,"low":211.16,"close":212.96,"volume":2951900,"rsi_14":58.53,"sma_20":213.6,"sma_60":206.49,"sma_120":192.63},{"date":"2025-08-14","open":212.03,"high":217.18,"low":211.06,"close":217.0,"volume":3032900,"rsi_14":61.54,"sma_20":213.76,"sma_60":206.88,"sma_120":192.8},{"date":"2025-08-15","open":217.61,"high":217.61,"low":211.1,"close":212.04,"volume":4464100,"rsi_14":51.56,"sma_20":213.61,"sma_60":207.21,"sma_120":192.93},{"date":"2025-08-18","open":211.19,"high":212.85,"low":210.21,"close":212.8,"volume":2744400,"rsi_14":52.95,"sma_20":213.63,"sma_60":207.7,"sma_120":193.12},{"date":"2025-08-19","open":212.02,"high":213.78,"low":210.24,"close":211.24,"volume":2432500,"rsi_14":49.25,"sma_20":213.49,"sma_60":208.13,"sma_120":193.27},{"date":"2025-08-20","open":209.76,"high":211.52,"low":206.11,"close":211.33,"volume":2967000,"rsi_14":49.64,"sma_20":213.25,"sma_60":208.63,"sma_120":193.41},{"date":"2025-08-21","open":209.88,"high":209.91,"low":207.31,"close":208.67,"volume":3284800,"rsi_14":56.38,"sma_20":213.29,"sma_60":208.96,"sma_120":193.51},{"date":"2025-08-22","open":209.98,"high":219.1,"low":208.7,"close":217.74,"volume":4137900,"rsi_14":62.58,"sma_20":213.71,"sma_60":209.46,"sma_120":193.72},{"date":"2025-08-25","open":217.52,"high":218.46,"low":216.96,"close":217.62,"volume":1959200,"rsi_14":61.27,"sma_20":214.05,"sma_60":209.97,"sma_120":194.02},{"date":"2025-08-26","open":217.03,"high":221.69,"low":216.76,"close":221.38,"volume":3672300,"rsi_14":63.9,"sma_20":214.61,"sma_60":210.56,"sma_120":194.34},{"date":"2025-08-27","open":221.29,"high":223.15,"low":220.92,"close":221.02,"volume":2829100,"rsi_14":72.65,"sma_20":215.07,"sma_60":211.11,"sma_120":194.75},{"date":"2025-08-28","open":221.91,"high":224.11,"low":221.51,"close":223.57,"volume":2822300,"rsi_14":73.79,"sma_20":215.68,"sma_60":211.64,"sma_120":195.2},{"date":"2025-08-29","open":223.65,"high":224.57,"low":221.62,"close":223.65,"volume":2551600,"rsi_14":73.83,"sma_20":216.67,"sma_60":212.21,"sma_120":195.72},{"date":"2025-09-02","open":219.89,"high":220.33,"low":215.79,"close":219.76,"volume":3470900,"rsi_14":59.27,"sma_20":217.29,"sma_60":212.73,"sma_120":196.21},{"date":"2025-09-03","open":219.74,"high":220.45,"low":215.15,"close":217.85,"volume":3019000,"rsi_14":55.9,"sma_20":217.76,"sma_60":213.12,"sma_120":196.63},{"date":"2025-09-04","open":218.78,"high":223.18,"low":217.98,"close":222.76,"volume":2626400,"rsi_14":56.92,"sma_20":218.43,"sma_60":213.57,"sma_120":197.13},{"date":"2025-09-05","open":222.69,"high":223.9,"low":216.67,"close":218.04,"volume":3841400,"rsi_14":58.24,"sma_20":219.14,"sma_60":213.92,"sma_120":197.55},{"date":"2025-09-08","open":218.57,"high":219.0,"low":215.15,"close":216.64,"volume":3820000,"rsi_14":55.18,"sma_20":219.74,"sma_60":214.24,"sma_120":198.0},{"date":"2025-09-09","open":216.3,"high":219.26,"low":214.73,"close":218.98,"volume":3346700,"rsi_14":60.22,"sma_20":220.45,"sma_60":214.66,"sma_120":198.45},{"date":"2025-09-10","open":218.49,"high":220.59,"low":217.31,"close":219.92,"volume":2667800,"rsi_14":61.09,"sma_20":220.78,"sma_60":215.17,"sma_120":198.87},{"date":"2025-09-11","open":218.14,"high":222.72,"low":217.17,"close":220.82,"volume":2107300,"rsi_14":66.44,"sma_20":221.15,"sma_60":215.61,"sma_120":199.29},{"date":"2025-09-12","open":221.7,"high":221.79,"low":218.37,"close":220.24,"volume":2153800,"rsi_14":54.39,"sma_20":221.28,"sma_60":216.11,"sma_120":199.7},{"date":"2025-09-15","open":221.53,"high":226.87,"low":221.28,"close":222.97,"volume":2744800,"rsi_14":58.6,"sma_20":221.84,"sma_60":216.6,"sma_120":200.08},{"date":"2025-09-16","open":224.21,"high":224.21,"low":218.82,"close":220.88,"volume":3254900,"rsi_14":49.15,"sma_20":222.25,"sma_60":217.03,"sma_120":200.43},{"date":"2025-09-17","open":221.32,"high":225.6,"low":219.98,"close":222.06,"volume":2850600,"rsi_14":51.73,"sma_20":222.8,"sma_60":217.43,"sma_120":200.81},{"date":"2025-09-18","open":223.79,"high":226.51,"low":221.79,"close":226.13,"volume":2295600,"rsi_14":54.03,"sma_20":223.55,"sma_60":217.82,"sma_120":201.24},{"date":"2025-09-19","open":226.35,"high":226.35,"low":222.92,"close":224.73,"volume":4825300,"rsi_14":51.64,"sma_20":224.37,"sma_60":218.16,"sma_120":201.7},{"date":"2025-09-22","open":222.44,"high":223.79,"low":220.95,"close":221.86,"volume":2567100,"rsi_14":53.29,"sma_20":224.58,"sma_60":218.41,"sma_120":202.08},{"date":"2025-09-23","open":221.96,"high":225.12,"low":219.16,"close":219.51,"volume":3131500,"rsi_14":52.56,"sma_20":224.67,"sma_60":218.61,"sma_120":202.45},{"date":"2025-09-24","open":220.49,"high":222.09,"low":219.57,"close":220.81,"volume":2432000,"rsi_14":46.62,"sma_20":224.64,"sma_60":218.8,"sma_120":202.81},{"date":"2025-09-25","open":219.54,"high":220.17,"low":216.2,"close":218.96,"volume":3083600,"rsi_14":51.76,"sma_20":224.54,"sma_60":218.92,"sma_120":203.29},{"date":"2025-09-26","open":220.01,"high":221.88,"low":218.6,"close":220.53,"volume":2402500,"rsi_14":57.43,"sma_20":224.38,"sma_60":219.01,"sma_120":203.9},{"date":"2025-09-29","open":222.67,"high":222.67,"low":217.7,"close":220.08,"volume":3195700,"rsi_14":52.27,"sma_20":224.2,"sma_60":219.06,"sma_120":204.48},{"date":"2025-09-30","open":219.8,"high":220.58,"low":205.44,"close":209.24,"volume":9877100,"rsi_14":34.37,"sma_20":223.67,"sma_60":218.96,"sma_120":204.98},{"date":"2025-10-01","open":209.95,"high":213.46,"low":208.37,"close":210.12,"volume":5092600,"rsi_14":34.33,"sma_20":223.28,"sma_60":218.9,"sma_120":205.3},{"date":"2025-10-02","open":208.65,"high":211.38,"low":206.99,"close":210.42,"volume":3155200,"rsi_14":35.49,"sma_20":222.65,"sma_60":218.82,"sma_120":205.73},{"date":"2025-10-03","open":209.55,"high":213.09,"low":209.46,"close":211.03,"volume":2499500,"rsi_14":31.19,"sma_20":222.29,"sma_60":218.72,"sma_120":206.18},{"date":"2025-10-06","open":212.1,"high":213.79,"low":208.16,"close":210.49,"volume":2903900,"rsi_14":32.79,"sma_20":221.98,"sma_60":218.62,"sma_120":206.61},{"date":"2025-10-07","open":210.68,"high":211.57,"low":207.81,"close":210.33,"volume":2227200,"rsi_14":29.89,"sma_20":221.54,"sma_60":218.5,"sma_120":207.02},{"date":"2025-10-08","open":210.73,"high":212.37,"low":208.2,"close":208.59,"volume":2409800,"rsi_14":17.34,"sma_20":220.97,"sma_60":218.44,"sma_120":207.46},{"date":"2025-10-09","open":209.09,"high":210.36,"low":206.93,"close":207.42,"volume":2756500,"rsi_14":17.49,"sma_20":220.28,"sma_60":218.35,"sma_120":207.86},{"date":"2025-10-10","open":208.15,"high":209.1,"low":198.84,"close":199.3,"volume":4641200,"rsi_14":14.61,"sma_20":219.22,"sma_60":218.09,"sma_120":208.17},{"date":"2025-10-13","open":202.02,"high":204.53,"low":201.09,"close":204.34,"volume":3036500,"rsi_14":28.05,"sma_20":218.28,"sma_60":217.91,"sma_120":208.48},{"date":"2025-10-14","open":202.88,"high":213.32,"low":202.88,"close":210.83,"volume":3997800,"rsi_14":37.44,"sma_20":217.76,"sma_60":217.88,"sma_120":208.79},{"date":"2025-10-15","open":213.14,"high":214.57,"low":209.9,"close":211.72,"volume":2774600,"rsi_14":40.66,"sma_20":217.24,"sma_60":217.84,"sma_120":209.04},{"date":"2025-10-16","open":211.11,"high":212.85,"low":197.44,"close":199.95,"volume":7841900,"rsi_14":29.0,"sma_20":215.91,"sma_60":217.57,"sma_120":209.21},{"date":"2025-10-17","open":201.16,"high":208.86,"low":201.16,"close":208.02,"volume":4621800,"rsi_14":39.34,"sma_20":215.06,"sma_60":217.57,"sma_120":209.45},{"date":"2025-10-20","open":209.19,"high":212.33,"low":208.69,"close":211.49,"volume":3780000,"rsi_14":52.29,"sma_20":214.53,"sma_60":217.61,"sma_120":209.71},{"date":"2025-10-21","open":211.13,"high":215.15,"low":210.74,"close":213.64,"volume":5354100,"rsi_14":53.48,"sma_20":214.24,"sma_60":217.65,"sma_120":210.02},{"date":"2025-10-22","open":223.44,"high":224.83,"low":216.62,"close":216.91,"volume":7675600,"rsi_14":56.08,"sma_20":214.04,"sma_60":217.76,"sma_120":210.35},{"date":"2025-10-23","open":218.51,"high":219.17,"low":215.16,"close":216.58,"volume":4353200,"rsi_14":55.22,"sma_20":213.92,"sma_60":217.84,"sma_120":210.62},{"date":"2025-10-24","open":220.51,"high":224.04,"low":219.34,"close":221.47,"volume":3263600,"rsi_14":59.54,"sma_20":213.96,"sma_60":218.01,"sma_120":210.93},{"date":"2025-10-27","open":223.84,"high":224.01,"low":218.86,"close":219.97,"volume":3402600,"rsi_14":58.19,"sma_20":213.96,"sma_60":218.28,"sma_120":211.25},{"date":"2025-10-28","open":219.68,"high":220.25,"low":216.35,"close":217.51,"volume":2953300,"rsi_14":57.49,"sma_20":214.38,"sma_60":218.45,"sma_120":211.53},{"date":"2025-10-29","open":215.06,"high":218.95,"low":213.67,"close":215.15,"volume":3482500,"rsi_14":56.35,"sma_20":214.63,"sma_60":218.56,"sma_120":211.78},{"date":"2025-10-30","open":214.8,"high":219.47,"low":214.55,"close":214.94,"volume":2808400,"rsi_14":64.79,"sma_20":214.86,"sma_60":218.65,"sma_120":212.03},{"date":"2025-10-31","open":214.57,"high":217.63,"low":213.77,"close":216.53,"volume":2550300,"rsi_14":62.33,"sma_20":215.14,"sma_60":218.86,"sma_120":212.2},{"date":"2025-11-03","open":216.53,"high":219.0,"low":214.6,"close":218.21,"volume":2584100,"rsi_14":58.27,"sma_20":215.54,"sma_60":219.08,"sma_120":212.37},{"date":"2025-11-04","open":215.81,"high":218.51,"low":214.12,"close":217.21,"volume":2444200,"rsi_14":56.14,"sma_20":215.89,"sma_60":219.29,"sma_120":212.57},{"date":"2025-11-05","open":216.81,"high":219.92,"low":214.14,"close":217.92,"volume":2539300,"rsi_14":76.66,"sma_20":216.36,"sma_60":219.37,"sma_120":212.77},{"date":"2025-11-06","open":217.94,"high":219.35,"low":212.5,"close":213.47,"volume":4059000,"rsi_14":59.06,"sma_20":216.67,"sma_60":219.37,"sma_120":212.93},{"date":"2025-11-07","open":212.72,"high":215.61,"low":209.94,"close":214.39,"volume":3945800,"rsi_14":55.27,"sma_20":217.43,"sma_60":219.31,"sma_120":213.1},{"date":"2025-11-10","open":215.66,"high":219.31,"low":214.78,"close":216.89,"volume":3135300,"rsi_14":55.84,"sma_20":218.07,"sma_60":219.4,"sma_120":213.3},{"date":"2025-11-11","open":216.67,"high":218.69,"low":214.82,"close":217.28,"volume":1778900,"rsi_14":50.73,"sma_20":218.4,"sma_60":219.47,"sma_120":213.58},{"date":"2025-11-12","open":216.74,"high":220.05,"low":216.23,"close":218.64,"volume":4014600,"rsi_14":53.95,"sma_20":218.75,"sma_60":219.6,"sma_120":213.86},{"date":"2025-11-13","open":217.14,"high":219.81,"low":212.13,"close":213.39,"volume":4608700,"rsi_14":34.68,"sma_20":219.43,"sma_60":219.63,"sma_120":214.13},{"date":"2025-11-14","open":210.59,"high":211.46,"low":206.33,"close":207.83,"volume":5022000,"rsi_14":30.05,"sma_20":219.42,"sma_60":219.62,"sma_120":214.29},{"date":"2025-11-17","open":207.33,"high":208.09,"low":196.74,"close":198.64,"volume":7102700,"rsi_14":24.09,"sma_20":218.73,"sma_60":219.28,"sma_120":214.37},{"date":"2025-11-18","open":197.43,"high":202.08,"low":197.08,"close":197.68,"volume":6180400,"rsi_14":25.02,"sma_20":217.88,"sma_60":218.93,"sma_120":214.45},{"date":"2025-11-19","open":198.6,"high":200.64,"low":197.64,"close":200.01,"volume":4297200,"rsi_14":29.66,"sma_20":216.98,"sma_60":218.55,"sma_120":214.56},{"date":"2025-11-20","open":203.94,"high":207.47,"low":198.78,"close":199.83,"volume":5580000,"rsi_14":26.53,"sma_20":216.09,"sma_60":218.18,"sma_120":214.65},{"date":"2025-11-21","open":201.06,"high":206.96,"low":199.51,"close":205.41,"volume":4623900,"rsi_14":33.45,"sma_20":215.23,"sma_60":217.86,"sma_120":214.75},{"date":"2025-11-24","open":206.56,"high":208.04,"low":203.97,"close":206.37,"volume":4195400,"rsi_14":35.82,"sma_20":214.5,"sma_60":217.55,"sma_120":214.88},{"date":"2025-11-25","open":206.51,"high":213.13,"low":205.67,"close":211.92,"volume":2885200,"rsi_14":42.55,"sma_20":214.17,"sma_60":217.41,"sma_120":215.07},{"date":"2025-11-26","open":212.06,"high":216.56,"low":211.97,"close":214.9,"volume":2431500,"rsi_14":50.65,"sma_20":214.12,"sma_60":217.34,"sma_120":215.23},{"date":"2025-11-28","open":216.15,"high":218.19,"low":214.98,"close":216.48,"volume":1639800,"rsi_14":51.36,"sma_20":214.15,"sma_60":217.22,"sma_120":215.4},{"date":"2025-12-01","open":215.57,"high":220.39,"low":214.99,"close":217.77,"volume":3424200,"rsi_14":50.01,"sma_20":214.17,"sma_60":217.2,"sma_120":215.56},{"date":"2025-12-02","open":218.92,"high":222.23,"low":217.27,"close":221.35,"volume":3967800,"rsi_14":53.4,"sma_20":214.29,"sma_60":217.27,"sma_120":215.76},{"date":"2025-12-03","open":221.28,"high":225.71,"low":220.35,"close":224.56,"volume":4089700,"rsi_14":55.15,"sma_20":214.61,"sma_60":217.35,"sma_120":216.0},{"date":"2025-12-04","open":224.12,"high":228.23,"low":223.8,"close":227.0,"volume":4294200,"rsi_14":63.8,"sma_20":215.03,"sma_60":217.45,"sma_120":216.31},{"date":"2025-12-05","open":225.86,"high":230.26,"low":225.86,"close":227.95,"volume":3919700,"rsi_14":73.19,"sma_20":215.72,"sma_60":217.56,"sma_120":216.58},{"date":"2025-12-08","open":228.37,"high":230.29,"low":226.73,"close":227.87,"volume":3723000,"rsi_14":96.13,"sma_20":216.36,"sma_60":217.67,"sma_120":216.89},{"date":"2025-12-09","open":227.87,"high":232.19,"low":225.93,"close":228.08,"volume":4141500,"rsi_14":99.14,"sma_20":216.88,"sma_60":217.74,"sma_120":217.17},{"date":"2025-12-10","open":227.23,"high":235.65,"low":226.43,"close":234.95,"volume":4146200,"rsi_14":99.25,"sma_20":217.73,"sma_60":217.96,"sma_120":217.5},{"date":"2025-12-11","open":234.67,"high":240.44,"low":234.2,"close":236.46,"volume":4067300,"rsi_14":99.76,"sma_20":218.59,"sma_60":218.19,"sma_120":217.81},{"date":"2025-12-12","open":237.72,"high":238.39,"low":233.22,"close":235.06,"volume":2964100,"rsi_14":95.43,"sma_20":219.64,"sma_60":218.33,"sma_120":218.07},{"date":"2025-12-15","open":236.55,"high":238.15,"low":235.24,"close":236.98,"volume":4046000,"rsi_14":95.56,"sma_20":221.07,"sma_60":218.52,"sma_120":218.34},{"date":"2025-12-16","open":237.53,"high":239.63,"low":236.27,"close":238.76,"volume":3941700,"rsi_14":95.0,"sma_20":223.1,"sma_60":218.79,"sma_120":218.6},{"date":"2025-12-17","open":239.76,"high":241.93,"low":236.05,"close":236.67,"volume":3440500,"rsi_14":87.63,"sma_20":225.08,"sma_60":219.06,"sma_120":218.84},{"date":"2025-12-18","open":238.23,"high":241.9,"low":238.23,"close":239.93,"volume":3794400,"rsi_14":88.31,"sma_20":227.1,"sma_60":219.37,"sma_120":219.09},{"date":"2025-12-19","open":239.06,"high":241.88,"low":237.9,"close":240.85,"volume":5908500,"rsi_14":88.17,"sma_20":229.17,"sma_60":219.73,"sma_120":219.32},{"date":"2025-12-22","open":242.11,"high":244.33,"low":240.15,"close":243.85,"volume":1887500,"rsi_14":87.94,"sma_20":231.12,"sma_60":220.1,"sma_120":219.56},{"date":"2025-12-23","open":243.43,"high":244.98,"low":243.31,"close":244.67,"volume":1848700,"rsi_14":86.88,"sma_20":233.06,"sma_60":220.5,"sma_120":219.78},{"date":"2025-12-24","open":245.07,"high":246.7,"low":244.55,"close":245.34,"volume":901900,"rsi_14":85.97,"sma_20":234.75,"sma_60":221.1,"sma_120":220.03},{"date":"2025-12-26","open":244.74,"high":246.78,"low":244.74,"close":246.37,"volume":1508600,"rsi_14":86.01,"sma_20":236.34,"sma_60":221.7,"sma_120":220.3},{"date":"2025-12-29","open":246.51,"high":246.79,"low":242.5,"close":242.85,"volume":2274800,"rsi_14":75.82,"sma_20":237.67,"sma_60":222.23,"sma_120":220.53},{"date":"2025-12-30","open":243.13,"high":243.18,"low":240.88,"close":241.09,"volume":1399200,"rsi_14":71.28,"sma_20":238.85,"sma_60":222.72,"sma_120":220.72},{"date":"2025-12-31","open":242.11,"high":242.11,"low":239.48,"close":239.5,"volume":2090900,"rsi_14":58.99,"sma_20":239.77,"sma_60":223.2,"sma_120":220.91},{"date":"2026-01-02","open":241.46,"high":245.06,"low":239.63,"close":245.0,"volume":3003500,"rsi_14":64.58,"sma_20":240.81,"sma_60":223.77,"sma_120":221.13},{"date":"2026-01-05","open":244.63,"high":250.36,"low":244.53,"close":247.55,"volume":3348400,"rsi_14":70.53,"sma_20":241.85,"sma_60":224.41,"sma_120":221.43},{"date":"2026-01-06","open":248.0,"high":256.57,"low":247.05,"close":254.89,"volume":5248500,"rsi_14":74.99,"sma_20":243.21,"sma_60":225.2,"sma_120":221.77},{"date":"2026-01-07","open":254.2,"high":255.65,"low":249.39,"close":250.26,"volume":3877600,"rsi_14":64.86,"sma_20":244.34,"sma_60":226.04,"sma_120":222.07},{"date":"2026-01-08","open":250.01,"high":254.42,"low":249.02,"close":252.66,"volume":3840400,"rsi_14":70.49,"sma_20":245.59,"sma_60":226.85,"sma_120":222.38},{"date":"2026-01-09","open":252.98,"high":253.48,"low":246.15,"close":246.26,"volume":3834300,"rsi_14":57.5,"sma_20":246.16,"sma_60":227.43,"sma_120":222.66},{"date":"2026-01-12","open":227.23,"high":233.39,"low":226.0,"close":230.44,"volume":15082600,"rsi_14":40.88,"sma_20":245.85,"sma_60":227.73,"sma_120":222.79},{"date":"2026-01-13","open":231.83,"high":232.62,"low":227.3,"close":228.68,"volume":8818500,"rsi_14":36.4,"sma_20":245.53,"sma_60":228.2,"sma_120":222.89},{"date":"2026-01-14","open":227.59,"high":231.76,"low":221.61,"close":231.65,"volume":7754500,"rsi_14":38.77,"sma_20":245.26,"sma_60":228.59,"sma_120":223.08},{"date":"2026-01-15","open":232.42,"high":236.99,"low":232.42,"close":234.17,"volume":5328700,"rsi_14":40.67,"sma_20":245.03,"sma_60":228.95,"sma_120":223.28},{"date":"2026-01-16","open":237.88,"high":240.48,"low":234.78,"close":236.31,"volume":6692746,"rsi_14":66.19,"sma_20":215.15,"sma_60":217.56,"sma_120":215.57},{"date":"2026-01-20","open":230.3,"high":234.2,"low":224.97,"close":226.02,"volume":6987300,"rsi_14":37.57,"sma_20":244.31,"sma_60":229.46,"sma_120":223.61},{"date":"2026-01-21","open":226.97,"high":230.87,"low":226.3,"close":228.28,"volume":6394300,"rsi_14":40.61,"sma_20":243.67,"sma_60":229.64,"sma_120":223.74},{"date":"2026-01-22","open":230.3,"high":235.17,"low":229.57,"close":232.29,"volume":5522100,"rsi_14":44.9,"sma_20":243.09,"sma_60":229.81,"sma_120":223.91},{"date":"2026-01-23","open":221.15,"high":224.38,"low":214.26,"close":214.73,"volume":14209800,"rsi_14":31.7,"sma_20":241.57,"sma_60":229.71,"sma_120":223.99},{"date":"2026-01-26","open":215.3,"high":219.49,"low":213.97,"close":217.58,"volume":7280100,"rsi_14":31.94,"sma_20":240.17,"sma_60":229.7,"sma_120":224.07},{"date":"2026-01-27","open":217.41,"high":217.65,"low":212.03,"close":214.54,"volume":6186200,"rsi_14":24.36,"sma_20":238.56,"sma_60":229.67,"sma_120":224.11},{"date":"2026-01-28","open":214.47,"high":220.84,"low":214.47,"close":215.83,"volume":5925700,"rsi_14":27.15,"sma_20":237.19,"sma_60":229.67,"sma_120":224.16},{"date":"2026-01-29","open":217.6,"high":220.48,"low":214.69,"close":216.72,"volume":4856800,"rsi_14":25.65,"sma_20":235.96,"sma_60":229.66,"sma_120":224.26},{"date":"2026-01-30","open":215.38,"high":218.53,"low":214.32,"close":216.34,"volume":4483000,"rsi_14":27.93,"sma_20":234.78,"sma_60":229.61,"sma_120":224.35},{"date":"2026-02-02","open":215.67,"high":222.48,"low":214.78,"close":221.04,"volume":5107500,"rsi_14":41.7,"sma_20":233.57,"sma_60":229.66,"sma_120":224.48},{"date":"2026-02-03","open":222.23,"high":224.76,"low":216.38,"close":220.7,"volume":5614400,"rsi_14":42.78,"sma_20":232.21,"sma_60":229.7,"sma_120":224.53},{"date":"2026-02-04","open":221.04,"high":225.03,"low":220.37,"close":222.8,"volume":5432900,"rsi_14":41.85,"sma_20":230.59,"sma_60":229.84,"sma_120":224.6},{"date":"2026-02-05","open":221.06,"high":222.47,"low":212.11,"close":214.37,"volume":6661900,"rsi_14":33.57,"sma_20":228.77,"sma_60":229.82,"sma_120":224.57},{"date":"2026-02-06","open":217.93,"high":221.94,"low":217.4,"close":220.16,"volume":3387600,"rsi_14":37.36,"sma_20":227.13,"sma_60":229.86,"sma_120":224.63},{"date":"2026-02-09","open":218.84,"high":221.24,"low":217.42,"close":220.13,"volume":3039600,"rsi_14":44.51,"sma_20":225.81,"sma_60":229.9,"sma_120":224.68},{"date":"2026-02-10","open":219.76,"high":223.82,"low":215.65,"close":217.33,"volume":4417174,"rsi_14":49.74,"sma_20":215.15,"sma_60":217.53,"sma_120":215.72},{"date":"2026-02-11","open":219.45,"high":220.97,"low":211.49,"close":211.86,"volume":4872275,"rsi_14":46.36,"sma_20":214.79,"sma_60":217.43,"sma_120":215.84},{"date":"2026-02-12","open":214.44,"high":215.21,"low":202.13,"close":204.45,"volume":6978557,"rsi_14":41.88,"sma_20":214.1,"sma_60":217.17,"sma_120":215.92},{"date":"2026-02-13","open":203.76,"high":206.27,"low":199.85,"close":204.92,"volume":5245698,"rsi_14":44.7,"sma_20":213.39,"sma_60":216.91,"sma_120":216.04},{"date":"2026-02-17","open":205.18,"high":208.55,"low":202.74,"close":204.3,"volume":3512138,"rsi_14":47.47,"sma_20":212.9,"sma_60":216.62,"sma_120":216.11},{"date":"2026-02-18","open":204.87,"high":208.13,"low":203.97,"close":207.4,"volume":4394100,"rsi_14":40.01,"sma_20":218.88,"sma_60":230.1,"sma_120":224.32},{"date":"2026-02-19","open":206.27,"high":207.02,"low":201.7,"close":203.43,"volume":5045600,"rsi_14":34.71,"sma_20":217.58,"sma_60":230.14,"sma_120":224.16},{"date":"2026-02-20","open":202.63,"high":206.82,"low":200.69,"close":206.76,"volume":3732629,"rsi_14":54.93,"sma_20":212.43,"sma_60":216.36,"sma_120":216.23},{"date":"2026-02-23","open":204.81,"high":206.1,"low":188.43,"close":188.49,"volume":8882900,"rsi_14":23.38,"sma_20":214.89,"sma_60":229.84,"sma_120":223.7},{"date":"2026-02-24","open":187.74,"high":197.05,"low":185.98,"close":195.0,"volume":6646877,"rsi_14":47.99,"sma_20":211.24,"sma_60":215.86,"sma_120":216.23},{"date":"2026-02-25","open":197.1,"high":204.5,"low":196.97,"close":204.15,"volume":6540616,"rsi_14":51.87,"sma_20":210.49,"sma_60":215.55,"sma_120":216.29},{"date":"2026-02-26","open":206.77,"high":209.31,"low":204.93,"close":206.81,"volume":4638325,"rsi_14":53.28,"sma_20":209.81,"sma_60":215.27,"sma_120":216.35},{"date":"2026-02-27","open":198.76,"high":198.92,"low":192.07,"close":194.08,"volume":9048727,"rsi_14":44.04,"sma_20":208.75,"sma_60":214.7,"sma_120":216.26},{"date":"2026-03-02","open":190.19,"high":194.93,"low":186.95,"close":192.77,"volume":6642335,"rsi_14":42.9,"sma_20":207.91,"sma_60":214.13,"sma_120":216.15},{"date":"2026-03-03","open":187.6,"high":194.31,"low":186.88,"close":192.19,"volume":6419060,"rsi_14":39.39,"sma_20":207.54,"sma_60":213.6,"sma_120":216.0},{"date":"2026-03-04","open":193.27,"high":195.47,"low":191.43,"close":194.27,"volume":4637536,"rsi_14":37.34,"sma_20":207.35,"sma_60":227.14,"sma_120":222.29},{"date":"2026-03-05","open":194.13,"high":195.68,"low":190.49,"close":192.72,"volume":3901196,"rsi_14":40.61,"sma_20":205.79,"sma_60":226.53,"sma_120":222.04},{"date":"2026-03-06","open":186.5,"high":186.91,"low":182.83,"close":186.22,"volume":5685216,"rsi_14":36.63,"sma_20":204.33,"sma_60":225.81,"sma_120":221.74},{"date":"2026-03-09","open":181.68,"high":184.78,"low":177.32,"close":184.25,"volume":8725947,"rsi_14":35.88,"sma_20":202.47,"sma_60":225.06,"sma_120":221.4},{"date":"2026-03-10","open":184.73,"high":186.72,"low":180.77,"close":183.4,"volume":5492107,"rsi_14":32.87,"sma_20":200.58,"sma_60":224.18,"sma_120":221.07},{"date":"2026-03-11","open":184.02,"high":185.3,"low":179.34,"close":180.57,"volume":5054662,"rsi_14":33.7,"sma_20":198.68,"sma_60":223.23,"sma_120":220.71},{"date":"2026-03-12","open":176.51,"high":178.08,"low":174.96,"close":176.04,"volume":6336576,"rsi_14":28.54,"sma_20":196.83,"sma_60":222.22,"sma_120":220.27},{"date":"2026-03-13","open":177.34,"high":178.49,"low":175.87,"close":178.36,"volume":5865130,"rsi_14":26.66,"sma_20":197.29,"sma_60":209.1,"sma_120":213.96},{"date":"2026-03-16","open":180.15,"high":182.53,"low":177.53,"close":179.33,"volume":5196800,"rsi_14":34.33,"sma_20":195.33,"sma_60":208.54,"sma_120":213.63},{"date":"2026-03-17","open":181.66,"high":184.26,"low":181.14,"close":181.96,"volume":4318184,"rsi_14":24.38,"sma_20":192.97,"sma_60":219.27,"sma_120":219.17},{"date":"2026-03-18","open":180.59,"high":183.73,"low":178.36,"close":178.71,"volume":4140281,"rsi_14":18.17,"sma_20":191.49,"sma_60":218.23,"sma_120":218.8},{"date":"2026-03-19","open":177.93,"high":180.15,"low":176.16,"close":178.3,"volume":5043318,"rsi_14":25.21,"sma_20":190.22,"sma_60":217.16,"sma_120":218.44},{"date":"2026-03-20","open":177.81,"high":180.1,"low":176.12,"close":180.02,"volume":10035940,"rsi_14":30.32,"sma_20":188.87,"sma_60":216.07,"sma_120":218.09},{"date":"2026-03-23","open":187.28,"high":189.47,"low":182.39,"close":182.54,"volume":6335176,"rsi_14":36.07,"sma_20":188.58,"sma_60":206.14,"sma_120":212.12},{"date":"2026-03-24","open":180.57,"high":185.05,"low":180.11,"close":183.17,"volume":4677320,"rsi_14":33.02,"sma_20":187.97,"sma_60":205.76,"sma_120":211.84},{"date":"2026-03-25","open":186.25,"high":188.27,"low":182.34,"close":183.76,"volume":3286107,"rsi_14":35.99,"sma_20":186.94,"sma_60":205.28,"sma_120":211.58},{"date":"2026-03-26","open":181.99,"high":183.59,"low":179.13,"close":180.67,"volume":3276571,"rsi_14":40.19,"sma_20":185.62,"sma_60":204.73,"sma_120":211.29},{"date":"2026-03-27","open":178.27,"high":178.82,"low":173.59,"close":174.7,"volume":5699483,"rsi_14":35.18,"sma_20":184.65,"sma_60":204.28,"sma_120":210.92},{"date":"2026-03-30","open":176.32,"high":178.09,"low":175.18,"close":176.71,"volume":3646862,"rsi_14":39.97,"sma_20":183.84,"sma_60":203.72,"sma_120":210.65},{"date":"2026-03-31","open":180.45,"high":182.39,"low":177.51,"close":180.98,"volume":4100841,"rsi_14":50.7,"sma_20":183.28,"sma_60":203.18,"sma_120":210.39},{"date":"2026-04-01","open":184.13,"high":185.91,"low":182.21,"close":183.03,"volume":4468227,"rsi_14":60.8,"sma_20":182.72,"sma_60":202.64,"sma_120":210.15},{"date":"2026-04-02","open":179.56,"high":183.67,"low":176.31,"close":180.47,"volume":3761469,"rsi_14":53.15,"sma_20":182.1,"sma_60":202.0,"sma_120":209.88},{"date":"2026-04-06","open":180.29,"high":182.76,"low":179.89,"close":182.74,"volume":2788874,"rsi_14":54.98,"sma_20":181.93,"sma_60":201.4,"sma_120":209.62},{"date":"2026-04-07","open":180.19,"high":182.04,"low":178.81,"close":179.71,"volume":5979965,"rsi_14":46.32,"sma_20":181.68,"sma_60":200.67,"sma_120":209.34},{"date":"2026-04-08","open":189.88,"high":192.6,"low":188.86,"close":190.93,"volume":6728491,"rsi_14":64.43,"sma_20":182.08,"sma_60":200.15,"sma_120":209.22},{"date":"2026-04-09","open":190.8,"high":194.3,"low":190.05,"close":193.18,"volume":4635386,"rsi_14":66.88,"sma_20":182.72,"sma_60":199.72,"sma_120":209.08},{"date":"2026-04-10","open":192.57,"high":193.16,"low":190.0,"close":191.46,"volume":2399269,"rsi_14":62.91,"sma_20":183.49,"sma_60":199.29,"sma_120":208.92},{"date":"2026-04-13","open":189.52,"high":196.1,"low":188.6,"close":195.98,"volume":3472083,"rsi_14":64.54,"sma_20":184.38,"sma_60":198.94,"sma_120":208.8},{"date":"2026-04-14","open":196.42,"high":199.16,"low":196.11,"close":198.25,"volume":3485160,"rsi_14":65.76,"sma_20":185.34,"sma_60":198.61,"sma_120":208.73},{"date":"2026-04-15","open":199.86,"high":202.78,"low":198.79,"close":201.36,"volume":3932085,"rsi_14":67.51,"sma_20":186.32,"sma_60":198.3,"sma_120":208.69},{"date":"2026-04-16","open":201.88,"high":203.48,"low":199.08,"close":199.11,"volume":3116124,"rsi_14":68.64,"sma_20":187.34,"sma_60":197.96,"sma_120":208.63},{"date":"2026-04-17","open":202.99,"high":209.16,"low":202.99,"close":204.83,"volume":5415575,"rsi_14":80.57,"sma_20":188.68,"sma_60":197.71,"sma_120":208.54},{"date":"2026-04-20","open":203.14,"high":206.62,"low":202.53,"close":204.07,"volume":3831010,"rsi_14":78.62,"sma_20":189.9,"sma_60":197.53,"sma_120":208.45},{"date":"2026-04-21","open":203.59,"high":207.92,"low":200.7,"close":200.89,"volume":5319115,"rsi_14":71.39,"sma_20":190.82,"sma_60":197.27,"sma_120":208.29},{"date":"2026-04-22","open":200.89,"high":204.13,"low":196.54,"close":197.84,"volume":6151365,"rsi_14":65.47,"sma_20":191.56,"sma_60":196.92,"sma_120":208.16},{"date":"2026-04-23","open":196.89,"high":198.17,"low":191.67,"close":195.06,"volume":3687110,"rsi_14":65.04,"sma_20":192.12,"sma_60":196.52,"sma_120":208.0},{"date":"2026-04-24","open":193.27,"high":193.88,"low":189.46,"close":189.87,"volume":4927892,"rsi_14":56.99,"sma_20":192.59,"sma_60":196.01,"sma_120":207.8},{"date":"2026-04-27","open":189.41,"high":193.25,"low":188.98,"close":192.56,"volume":3580150,"rsi_14":62.77,"sma_20":193.5,"sma_60":195.63,"sma_120":207.63},{"date":"2026-04-28","open":193.94,"high":194.44,"low":190.07,"close":190.57,"volume":2796696,"rsi_14":49.63,"sma_20":194.19,"sma_60":195.31,"sma_120":207.47},{"date":"2026-04-29","open":190.34,"high":191.88,"low":188.17,"close":189.32,"volume":3310282,"rsi_14":45.18,"sma_20":194.61,"sma_60":195.14,"sma_120":207.21},{"date":"2026-04-30","open":188.37,"high":190.78,"low":186.76,"close":189.78,"volume":4900363,"rsi_14":47.85,"sma_20":194.95,"sma_60":195.0,"sma_120":206.96},{"date":"2026-05-01","open":191.05,"high":191.83,"low":188.83,"close":190.38,"volume":4624197,"rsi_14":42.01,"sma_20":195.45,"sma_60":194.82,"sma_120":206.69},{"date":"2026-05-04","open":189.78,"high":191.31,"low":187.35,"close":188.41,"volume":3532043,"rsi_14":35.95,"sma_20":195.74,"sma_60":194.0,"sma_120":211.91},{"date":"2026-05-05","open":188.89,"high":189.96,"low":187.55,"close":188.17,"volume":3864501,"rsi_14":29.38,"sma_20":196.16,"sma_60":194.31,"sma_120":206.09},{"date":"2026-05-06","open":190.7,"high":194.44,"low":190.7,"close":191.86,"volume":4405202,"rsi_14":39.08,"sma_20":196.21,"sma_60":194.06,"sma_120":205.81},{"date":"2026-05-07","open":191.71,"high":193.68,"low":189.14,"close":191.06,"volume":5605384,"rsi_14":25.93,"sma_20":196.1,"sma_60":193.69,"sma_120":205.55},{"date":"2026-05-08","open":191.4,"high":191.61,"low":187.64,"close":187.97,"volume":4727376,"rsi_14":24.03,"sma_20":195.93,"sma_60":193.23,"sma_120":205.28},{"date":"2026-05-11","open":188.08,"high":188.92,"low":182.3,"close":182.47,"volume":5771029,"rsi_14":22.32,"sma_20":195.24,"sma_60":192.31,"sma_120":204.93},{"date":"2026-05-12","open":182.47,"high":184.36,"low":179.97,"close":182.25,"volume":5540272,"rsi_14":24.46,"sma_20":194.44,"sma_60":191.7,"sma_120":204.62},{"date":"2026-05-13","open":182.44,"high":182.44,"low":179.86,"close":180.1,"volume":4615720,"rsi_14":24.88,"sma_20":193.36,"sma_60":191.16,"sma_120":204.29},{"date":"2026-05-14","open":181.7,"high":184.92,"low":180.55,"close":184.31,"volume":3547733,"rsi_14":40.32,"sma_20":192.62,"sma_60":190.8,"sma_120":203.99},{"date":"2026-05-15","open":184.2,"high":186.81,"low":183.4,"close":185.68,"volume":3601373,"rsi_14":37.67,"sma_20":191.66,"sma_60":190.47,"sma_120":203.69},{"date":"2026-05-18","open":184.79,"high":187.34,"low":184.65,"close":185.68,"volume":3848118,"rsi_14":40.48,"sma_20":190.73,"sma_60":190.14,"sma_120":203.38},{"date":"2026-05-19","open":184.71,"high":185.54,"low":180.84,"close":181.37,"volume":5093814,"rsi_14":35.13,"sma_20":189.71,"sma_60":189.7,"sma_120":203.03},{"date":"2026-05-20","open":183.47,"high":186.56,"low":179.35,"close":186.56,"volume":6187247,"rsi_14":44.07,"sma_20":189.1,"sma_60":189.54,"sma_120":202.7},{"date":"2026-05-21","open":185.05,"high":186.01,"low":181.88,"close":185.99,"volume":3725556,"rsi_14":42.25,"sma_20":188.59,"sma_60":189.22,"sma_120":202.39},{"date":"2026-05-22","open":186.8,"high":187.72,"low":185.89,"close":187.11,"volume":3291995,"rsi_14":46.82,"sma_20":188.42,"sma_60":188.88,"sma_120":202.07},{"date":"2026-05-26","open":187.49,"high":189.98,"low":184.94,"close":185.75,"volume":4162542,"rsi_14":45.33,"sma_20":188.03,"sma_60":188.72,"sma_120":201.71},{"date":"2026-05-27","open":187.78,"high":191.34,"low":186.91,"close":188.12,"volume":4869607,"rsi_14":43.09,"sma_20":187.87,"sma_60":188.63,"sma_120":201.38},{"date":"2026-05-28","open":186.94,"high":187.46,"low":183.42,"close":186.35,"volume":5073824,"rsi_14":41.94,"sma_20":187.68,"sma_60":188.52,"sma_120":201.06},{"date":"2026-05-29","open":186.11,"high":189.4,"low":185.18,"close":187.25,"volume":8540434,"rsi_14":47.67,"sma_20":187.51,"sma_60":188.39,"sma_120":200.77},{"date":"2026-06-01","open":184.92,"high":185.8,"low":181.36,"close":183.9,"volume":4715643,"rsi_14":51.17,"sma_20":187.14,"sma_60":188.23,"sma_120":200.44},{"date":"2026-06-02","open":182.7,"high":185.67,"low":181.92,"close":183.18,"volume":3868411,"rsi_14":50.25,"sma_20":186.84,"sma_60":188.17,"sma_120":200.12},{"date":"2026-06-03","open":183.03,"high":183.76,"low":176.41,"close":176.98,"volume":4856411,"rsi_14":44.29,"sma_20":186.23,"sma_60":188.03,"sma_120":199.73},{"date":"2026-06-04","open":179.14,"high":184.95,"low":178.86,"close":182.54,"volume":4026609,"rsi_14":46.53,"sma_20":185.73,"sma_60":188.01,"sma_120":199.39},{"date":"2026-06-05","open":183.27,"high":183.85,"low":178.68,"close":180.02,"volume":6083981,"rsi_14":41.2,"sma_20":185.13,"sma_60":187.98,"sma_120":199.13},{"date":"2026-06-08","open":180.1,"high":181.83,"low":179.13,"close":179.74,"volume":5028172,"rsi_14":40.88,"sma_20":184.67,"sma_60":188.03,"sma_120":198.85},{"date":"2026-06-09","open":181.01,"high":185.74,"low":179.64,"close":182.69,"volume":5538275,"rsi_14":51.76,"sma_20":184.64,"sma_60":188.09,"sma_120":198.6},{"date":"2026-06-10","open":181.49,"high":183.04,"low":176.91,"close":176.99,"volume":4496975,"rsi_14":36.55,"sma_20":184.34,"sma_60":188.04,"sma_120":198.29},{"date":"2026-06-11","open":177.73,"high":181.7,"low":173.61,"close":181.38,"volume":6043749,"rsi_14":44.07,"sma_20":184.36,"sma_60":188.02,"sma_120":198.03},{"date":"2026-06-12","open":183.37,"high":184.83,"low":181.05,"close":184.07,"volume":4172146,"rsi_14":46.25,"sma_20":184.31,"sma_60":188.09,"sma_120":197.78},{"date":"2026-06-15","open":188.17,"high":196.73,"low":188.16,"close":193.92,"volume":7223059,"rsi_14":58.32,"sma_20":184.69,"sma_60":188.34,"sma_120":197.64},{"date":"2026-06-16","open":196.26,"high":200.18,"low":195.29,"close":199.9,"volume":5582252,"rsi_14":61.14,"sma_20":185.36,"sma_60":188.66,"sma_120":197.56},{"date":"2026-06-17","open":200.95,"high":206.55,"low":199.05,"close":200.15,"volume":6765685,"rsi_14":63.42,"sma_20":186.3,"sma_60":188.94,"sma_120":197.54},{"date":"2026-06-18","open":204.99,"high":206.1,"low":200.48,"close":200.8,"volume":8115466,"rsi_14":63.31,"sma_20":187.02,"sma_60":189.22,"sma_120":197.49},{"date":"2026-06-22","open":200.96,"high":202.61,"low":198.35,"close":199.98,"volume":4087483,"rsi_14":66.58,"sma_20":187.72,"sma_60":189.48,"sma_120":197.38},{"date":"2026-06-23","open":197.57,"high":199.98,"low":195.76,"close":197.1,"volume":5449783,"rsi_14":63.58,"sma_20":188.21,"sma_60":189.74,"sma_120":197.23},{"date":"2026-06-24","open":196.94,"high":202.59,"low":196.5,"close":199.76,"volume":4928638,"rsi_14":74.16,"sma_20":188.92,"sma_60":190.15,"sma_120":197.21},{"date":"2026-06-25","open":200.95,"high":209.34,"low":200.95,"close":204.16,"volume":4477561,"rsi_14":73.56,"sma_20":189.73,"sma_60":190.6,"sma_120":197.16},{"date":"2026-06-26","open":204.36,"high":206.33,"low":201.82,"close":203.27,"volume":5143838,"rsi_14":76.17,"sma_20":190.57,"sma_60":190.95,"sma_120":197.07},{"date":"2026-06-29","open":202.93,"high":203.82,"low":200.77,"close":201.55,"volume":3172885,"rsi_14":73.63,"sma_20":191.29,"sma_60":191.25,"sma_120":196.95},{"date":"2026-06-30","open":202.53,"high":204.05,"low":199.12,"close":199.9,"volume":3571431,"rsi_14":68.88,"sma_20":192.08,"sma_60":191.56,"sma_120":196.78},{"date":"2026-07-01","open":201.09,"high":205.09,"low":200.03,"close":204.08,"volume":3358711,"rsi_14":81.48,"sma_20":193.14,"sma_60":191.91,"sma_120":196.65},{"date":"2026-07-02","open":206.75,"high":208.31,"low":202.31,"close":204.38,"volume":2566744,"rsi_14":79.47,"sma_20":194.51,"sma_60":192.3,"sma_120":196.49},{"date":"2026-07-06","open":205.85,"high":207.34,"low":203.33,"close":205.76,"volume":3842189,"rsi_14":78.88,"sma_20":195.69,"sma_60":192.54,"sma_120":196.35},{"date":"2026-07-07","open":207.25,"high":207.98,"low":201.68,"close":202.16,"volume":3472033,"rsi_14":62.98,"sma_20":196.79,"sma_60":192.67,"sma_120":196.2},{"date":"2026-07-08","open":200.25,"high":200.28,"low":190.69,"close":191.26,"volume":8078634,"rsi_14":38.06,"sma_20":197.37,"sma_60":192.66,"sma_120":195.97},{"date":"2026-07-09","open":192.34,"high":200.29,"low":192.34,"close":199.38,"volume":4598361,"rsi_14":49.13,"sma_20":198.21,"sma_60":192.7,"sma_120":195.82},{"date":"2026-07-10","open":201.03,"high":202.92,"low":199.23,"close":200.79,"volume":2380028,"rsi_14":49.92,"sma_20":199.4,"sma_60":192.73,"sma_120":195.67},{"date":"2026-07-13","open":203.12,"high":204.54,"low":201.05,"close":202.29,"volume":3102319,"rsi_14":52.58,"sma_20":200.46,"sma_60":192.73,"sma_120":195.51},{"date":"2026-07-14","open":203.77,"high":207.61,"low":202.78,"close":204.55,"volume":4173850,"rsi_14":58.34,"sma_20":201.48,"sma_60":192.81,"sma_120":195.38},{"date":"2026-07-15","open":205.88,"high":209.1,"low":204.82,"close":208.14,"volume":4947158,"rsi_14":59.13,"sma_20":202.2,"sma_60":192.85,"sma_120":195.28},{"date":"2026-07-16","open":209.12,"high":212.55,"low":208.14,"close":211.17,"volume":6415183,"rsi_14":57.84,"sma_20":202.76,"sma_60":192.95,"sma_120":195.24},{"date":"2026-07-17","open":206.75,"high":209.71,"low":205.12,"close":207.28,"volume":3845882,"rsi_14":54.24,"sma_20":203.12,"sma_60":193.04,"sma_120":195.16},{"date":"2026-07-20","open":207.25,"high":208.9,"low":205.49,"close":206.03,"volume":4040862,"rsi_14":54.78,"sma_20":203.38,"sma_60":193.16,"sma_120":195.04},{"date":"2026-07-21","open":205.69,"high":206.66,"low":202.38,"close":205.48,"volume":3972237,"rsi_14":56.11,"sma_20":203.66,"sma_60":193.32,"sma_120":194.92},{"date":"2026-07-22","open":206.78,"high":206.78,"low":198.06,"close":200.64,"volume":7923558,"rsi_14":46.34,"sma_20":203.84,"sma_60":193.49,"sma_120":194.75},{"date":"2026-07-23","open":199.24,"high":199.58,"low":195.18,"close":199.24,"volume":5292101,"rsi_14":44.58,"sma_20":203.81,"sma_60":193.59,"sma_120":194.61},{"date":"2026-07-24","open":197.8,"high":203.7,"low":195.8,"close":202.11,"volume":3469100,"rsi_14":46.22,"sma_20":203.7,"sma_60":193.77,"sma_120":194.54},{"date":"2026-07-27","open":205.11,"high":207.73,"low":204.23,"close":206.3,"volume":4805890,"rsi_14":54.12,"sma_20":203.86,"sma_60":194.04,"sma_120":194.59},{"date":"2026-07-28","open":206.77,"high":211.8,"low":206.2,"close":211.65,"volume":5264160,"rsi_14":73.03,"sma_20":204.36,"sma_60":194.39,"sma_120":194.69},{"date":"2026-07-29","open":209.24,"high":211.69,"low":207.1,"close":207.96,"volume":4130099,"rsi_14":60.91,"sma_20":204.77,"sma_60":194.67,"sma_120":194.75},{"date":"2026-07-30","open":207.8,"high":209.77,"low":204.4,"close":209.38,"volume":4110594,"rsi_14":60.83,"sma_20":205.04,"sma_60":195.01,"sma_120":194.81},{"date":"2026-07-31","open":209.24,"high":210.13,"low":206.15,"close":208.26,"volume":4020300,"rsi_14":57.61,"sma_20":205.23,"sma_60":195.33,"sma_120":194.82},{"date":"2026-08-03","open":211.08,"high":218.17,"low":209.24,"close":216.9,"volume":4226433,"rsi_14":63.44,"sma_20":205.79,"sma_60":195.73,"sma_120":194.34},{"date":"2026-08-04","open":218.54,"high":222.12,"low":216.67,"close":221.11,"volume":3839123,"rsi_14":63.97,"sma_20":206.74,"sma_60":196.22,"sma_120":194.36},{"date":"2026-08-05","open":215.64,"high":222.81,"low":215.64,"close":220.83,"volume":3477948,"rsi_14":60.97,"sma_20":208.22,"sma_60":196.76,"sma_120":194.42},{"date":"2026-08-06","open":220.58,"high":221.52,"low":218.53,"close":219.21,"volume":2589615,"rsi_14":64.33,"sma_20":209.22,"sma_60":197.36,"sma_120":194.53},{"date":"2026-08-07","open":217.7,"high":218.84,"low":215.72,"close":216.98,"volume":2570024,"rsi_14":62.82,"sma_20":210.03,"sma_60":197.92,"sma_120":194.62},{"date":"2026-08-10","open":215.98,"high":218.54,"low":215.67,"close":218.18,"volume":2606011},{"date":"2026-08-11","open":218.22,"high":220.44,"low":217.67,"close":218.36,"volume":1774518,"rsi_14":73.07,"sma_20":211.52,"sma_60":199.11,"sma_120":194.79},{"date":"2026-08-12","open":218.73,"high":222.41,"low":217.81,"close":221.64,"volume":2240167,"rsi_14":77.79,"sma_20":212.2,"sma_60":199.69,"sma_120":194.94},{"date":"2026-08-13","open":223.38,"high":224.69,"low":220.39,"close":223.02,"volume":2657241,"rsi_14":76.94,"sma_20":212.79,"sma_60":200.3,"sma_120":195.07},{"date":"2026-08-14","open":225.14,"high":227.32,"low":223.6,"close":226.52,"volume":2972617,"rsi_14":76.52,"sma_20":213.76,"sma_60":201.06,"sma_120":195.38},{"date":"2026-08-17","open":225.52,"high":226.8,"low":221.34,"close":221.45,"volume":3847097,"rsi_14":61.67,"sma_20":214.49,"sma_60":201.63,"sma_120":195.59},{"date":"2026-08-18","open":220.43,"high":223.59,"low":219.51,"close":221.47,"volume":3082181,"rsi_14":68.18,"sma_20":215.26,"sma_60":202.21,"sma_120":195.72},{"date":"2026-08-19","open":222.47,"high":224.61,"low":220.11,"close":220.73,"volume":2482064},{"date":"2026-08-20","open":217.37,"high":218.91,"low":211.32,"close":212.48,"volume":4119728,"rsi_14":54.19,"sma_20":216.85,"sma_60":203.19,"sma_120":195.96},{"date":"2026-08-21","open":214.62,"high":219.17,"low":214.62,"close":217.91,"volume":3690843,"rsi_14":50.3,"sma_20":217.6,"sma_60":203.68,"sma_120":196.16},{"date":"2026-08-24","open":218.99,"high":221.51,"low":216.13,"close":216.27,"volume":4386820,"rsi_14":42.1,"sma_20":218.06,"sma_60":204.17,"sma_120":196.34},{"date":"2026-08-25","open":217.89,"high":218.15,"low":214.94,"close":216.24,"volume":2164627,"rsi_14":42.4,"sma_20":218.26,"sma_60":204.64,"sma_120":196.51},{"date":"2026-08-26","open":216.24,"high":218.25,"low":214.93,"close":217.21,"volume":2081121,"rsi_14":45.99,"sma_20":218.68,"sma_60":205.18,"sma_120":196.71},{"date":"2026-08-27","open":215.97,"high":218.69,"low":214.56,"close":216.67,"volume":2610037,"rsi_14":48.35,"sma_20":219.01,"sma_60":205.73,"sma_120":196.95},{"date":"2026-08-28","open":217.32,"high":219.15,"low":215.59,"close":215.67,"volume":2538757,"rsi_14":45.11,"sma_20":219.35,"sma_60":206.36,"sma_120":197.2},{"date":"2026-08-31","open":214.25,"high":215.44,"low":213.03,"close":214.51,"volume":3906355,"rsi_14":43.15,"sma_20":219.18,"sma_60":206.88,"sma_120":197.44},{"date":"2026-09-01","open":214.1,"high":215.94,"low":210.52,"close":211.34,"volume":3123915,"rsi_14":33.55,"sma_20":218.65,"sma_60":207.4,"sma_120":197.69},{"date":"2026-09-02","open":211.73,"high":220.56,"low":211.73,"close":216.6,"volume":4044520},{"date":"2026-09-03","open":219.16,"high":221.09,"low":216.87,"close":220.5,"volume":3224000,"rsi_14":41.0,"sma_20":218.43,"sma_60":208.62,"sma_120":198.36},{"date":"2026-09-04","open":219.0,"high":220.77,"low":218.01,"close":219.6,"volume":1921389,"rsi_14":47.2,"sma_20":218.52,"sma_60":209.32,"sma_120":198.68},{"date":"2026-09-08","open":217.43,"high":218.64,"low":213.9,"close":213.96,"volume":2985665},{"date":"2026-09-09","open":212.72,"high":214.31,"low":210.86,"close":210.86,"volume":2690440,"rsi_14":37.96,"sma_20":217.85,"sma_60":210.29,"sma_120":199.19},{"date":"2026-09-10","open":209.63,"high":209.99,"low":205.3,"close":207.11,"volume":3946467,"rsi_14":42.64,"sma_20":217.09,"sma_60":210.49,"sma_120":199.42},{"date":"2026-09-11","open":210.64,"high":211.29,"low":206.3,"close":208.3,"volume":2539527,"rsi_14":35.1,"sma_20":216.31,"sma_60":210.62,"sma_120":199.64},{"date":"2026-09-14","open":207.35,"high":208.86,"low":205.71,"close":206.68,"volume":2804472,"rsi_14":35.14,"sma_20":215.28,"sma_60":210.72,"sma_120":199.83},{"date":"2026-09-15","open":206.07,"high":208.82,"low":203.0,"close":206.85,"volume":4158132,"rsi_14":35.28,"sma_20":214.54,"sma_60":210.81,"sma_120":200.01},{"date":"2026-09-16","open":206.38,"high":208.33,"low":200.55,"close":203.19,"volume":4214897,"rsi_14":30.05,"sma_20":213.64,"sma_60":210.85,"sma_120":200.17},{"date":"2026-09-17","open":206.25,"high":206.55,"low":201.92,"close":202.04,"volume":3403035},{"date":"2026-09-18","open":201.3,"high":202.97,"low":200.28,"close":202.43,"volume":8071252,"rsi_14":31.12,"sma_20":212.2,"sma_60":210.95,"sma_120":200.55},{"date":"2026-09-21","open":204.96,"high":205.62,"low":202.32,"close":204.92,"volume":2937746},{"date":"2026-09-22","open":206.76,"high":207.0,"low":199.56,"close":200.55,"volume":2913886,"rsi_14":35.65,"sma_20":210.76,"sma_60":210.89,"sma_120":200.92},{"date":"2026-09-23","open":199.11,"high":199.81,"low":195.84,"close":196.1,"volume":4938492,"rsi_14":22.13,"sma_20":209.75,"sma_60":210.79,"sma_120":201.02},{"date":"2026-09-24","open":196.2,"high":196.99,"low":193.71,"close":196.61,"volume":3688180,"rsi_14":14.23,"sma_20":208.72,"sma_60":210.72,"sma_120":201.14},{"date":"2026-09-25","open":197.08,"high":201.69,"low":195.4,"close":200.2,"volume":3902270,"rsi_14":23.12,"sma_20":207.9,"sma_60":210.65,"sma_120":201.28},{"date":"2026-09-28","open":199.32,"high":199.49,"low":196.08,"close":196.46,"volume":2514397,"rsi_14":24.4,"sma_20":206.94,"sma_60":210.5,"sma_120":201.4},{"date":"2026-09-29","open":197.6,"high":198.04,"low":195.31,"close":196.46,"volume":3064595,"rsi_14":26.83,"sma_20":206.04,"sma_60":210.34,"sma_120":201.44},{"date":"2026-09-30","open":196.34,"high":197.0,"low":192.91,"close":193.07,"volume":3225391},{"date":"2026-10-01","open":191.97,"high":194.78,"low":189.78,"close":194.48,"volume":3744367,"rsi_14":27.67,"sma_20":204.02,"sma_60":210.21,"sma_120":201.44},{"date":"2026-10-02","open":196.24,"high":197.04,"low":192.93,"close":194.72,"volume":4296786,"rsi_14":29.77,"sma_20":202.73,"sma_60":210.12,"sma_120":201.41},{"date":"2026-10-05","open":195.1,"high":196.99,"low":194.08,"close":195.14,"volume":2489612,"rsi_14":30.36,"sma_20":201.51,"sma_60":210.02,"sma_120":201.37},{"date":"2026-10-06","open":196.22,"high":197.91,"low":195.58,"close":195.82,"volume":3527963,"rsi_14":36.27,"sma_20":200.6,"sma_60":209.9,"sma_120":201.31},{"date":"2026-10-07","open":193.38,"high":196.32,"low":193.38,"close":195.91,"volume":3230522},{"date":"2026-10-08","open":193.5,"high":199.57,"low":193.03,"close":199.4,"volume":5091741,"rsi_14":44.73,"sma_20":199.47,"sma_60":209.58,"sma_120":201.21},{"date":"2026-10-09","open":198.61,"high":200.5,"low":197.57,"close":199.26,"volume":2786267,"rsi_14":39.33,"sma_20":199.01,"sma_60":209.37,"sma_120":201.16},{"date":"2026-10-12","open":199.23,"high":202.39,"low":199.23,"close":201.14,"volume":2202922,"rsi_14":51.21,"sma_20":198.74,"sma_60":209.26,"sma_120":201.15},{"date":"2026-10-13","open":201.09,"high":202.51,"low":194.39,"close":198.07,"volume":4639526,"rsi_14":54.28,"sma_20":198.3,"sma_60":209.11,"sma_120":201.14},{"date":"2026-10-14","open":195.55,"high":196.87,"low":192.43,"close":194.35,"volume":4202278,"rsi_14":45.7,"sma_20":197.86,"sma_60":208.92,"sma_120":201.12},{"date":"2026-10-15","open":195.86,"high":200.22,"low":193.0,"close":198.86,"volume":5272997,"rsi_14":47.56,"sma_20":197.7,"sma_60":208.87,"sma_120":201.18},{"date":"2026-10-16","open":200.6,"high":204.0,"low":200.27,"close":201.74,"volume":4748152,"rsi_14":60.25,"sma_20":197.67,"sma_60":208.9,"sma_120":201.25},{"date":"2026-10-19","open":201.47,"high":201.63,"low":199.27,"close":199.83,"volume":3641758,"rsi_14":56.2,"sma_20":197.41,"sma_60":208.85,"sma_120":201.31},{"date":"2026-10-20","open":200.0,"high":203.46,"low":198.7,"close":201.56,"volume":4577158,"rsi_14":66.55,"sma_20":197.47,"sma_60":208.77,"sma_120":201.4},{"date":"2026-10-21","open":206.37,"high":211.49,"low":205.24,"close":206.66,"volume":6588306,"rsi_14":70.27,"sma_20":197.98,"sma_60":208.66,"sma_120":201.53},{"date":"2026-10-22","open":205.84,"high":208.45,"low":202.34,"close":203.43,"volume":5396585,"rsi_14":63.28,"sma_20":198.33,"sma_60":208.58,"sma_120":201.62}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":20.04,"pbr":1.09,"per":10.15,"roa":0.45,"roe":2.65,"grade":"C","comment":"PER 10.15배, ROE 2.65%","revenue":78615000000.0,"analysis":"PER 10.2배입니다. ROE 2.6%입니다. 시가총액 1253.23억. 매출 786.15억, 영업이익 165.24억.","eps_basis":"TTM","debt_ratio":0.3987152109532221,"market_cap":125316843020,"net_income":10754052100.0,"total_debt":45371000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":84.95,"total_assets":673835000000.0,"total_equity":113793000000.0,"profit_margin":13.68,"revenue_basis":"TTM","dividend_yield":1.39,"net_income_basis":"TTM","operating_income":16524000000.0,"operating_margin":21.02,"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":203.43,"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":75.4},{"date":"2016-10-25","close":75.39},{"date":"2016-10-26","close":75.43},{"date":"2016-10-27","close":74.8},{"date":"2016-10-28","close":74.63},{"date":"2016-10-31","close":74.04},{"date":"2016-11-01","close":73.23},{"date":"2016-11-02","close":72.61},{"date":"2016-11-03","close":72.32},{"date":"2016-11-04","close":73.1},{"date":"2016-11-07","close":74.84},{"date":"2016-11-08","close":72.84},{"date":"2016-11-09","close":76.3},{"date":"2016-11-10","close":79.23},{"date":"2016-11-11","close":80.99},{"date":"2016-11-14","close":83.76},{"date":"2016-11-15","close":82.15},{"date":"2016-11-16","close":80.22},{"date":"2016-11-17","close":81.56},{"date":"2016-11-18","close":82.01},{"date":"2016-11-21","close":83.21},{"date":"2016-11-22","close":82.59},{"date":"2016-11-23","close":84.62},{"date":"2016-11-25","close":84.57},{"date":"2016-11-28","close":83.24},{"date":"2016-11-29","close":82.6},{"date":"2016-11-30","close":84.04},{"date":"2016-12-01","close":86.61},{"date":"2016-12-02","close":86.0},{"date":"2016-12-05","close":86.71},{"date":"2016-12-06","close":87.84},{"date":"2016-12-07","close":89.58},{"date":"2016-12-08","close":90.61},{"date":"2016-12-09","close":90.45},{"date":"2016-12-12","close":89.42},{"date":"2016-12-13","close":89.45},{"date":"2016-12-14","close":88.95},{"date":"2016-12-15","close":90.36},{"date":"2016-12-16","close":89.67},{"date":"2016-12-19","close":90.04},{"date":"2016-12-20","close":90.62},{"date":"2016-12-21","close":90.44},{"date":"2016-12-22","close":89.19},{"date":"2016-12-23","close":89.68},{"date":"2016-12-27","close":89.76},{"date":"2016-12-28","close":88.19},{"date":"2016-12-29","close":87.11},{"date":"2016-12-30","close":87.24},{"date":"2017-01-03","close":88.87},{"date":"2017-01-04","close":90.3},{"date":"2017-01-05","close":88.38},{"date":"2017-01-06","close":88.6},{"date":"2017-01-09","close":87.44},{"date":"2017-01-10","close":88.98},{"date":"2017-01-11","close":89.14},{"date":"2017-01-12","close":87.89},{"date":"2017-01-13","close":88.85},{"date":"2017-01-17","close":86.37},{"date":"2017-01-18","close":87.28},{"date":"2017-01-19","close":86.72},{"date":"2017-01-20","close":87.34},{"date":"2017-01-23","close":86.87},{"date":"2017-01-24","close":88.73},{"date":"2017-01-25","close":88.38},{"date":"2017-01-26","close":89.71},{"date":"2017-01-27","close":89.15},{"date":"2017-01-30","close":88.81},{"date":"2017-01-31","close":87.39},{"date":"2017-02-01","close":87.51},{"date":"2017-02-02","close":86.34},{"date":"2017-02-03","close":87.92},{"date":"2017-02-06","close":87.62},{"date":"2017-02-07","close":88.11},{"date":"2017-02-08","close":87.54},{"date":"2017-02-09","close":88.54},{"date":"2017-02-10","close":88.4},{"date":"2017-02-13","close":89.03},{"date":"2017-02-14","close":90.18},{"date":"2017-02-15","close":90.93},{"date":"2017-02-16","close":90.51},{"date":"2017-02-17","close":91.81},{"date":"2017-02-21","close":92.85},{"date":"2017-02-22","close":92.89},{"date":"2017-02-23","close":93.41},{"date":"2017-02-24","close":92.61},{"date":"2017-02-27","close":93.66},{"date":"2017-02-28","close":93.86},{"date":"2017-03-01","close":96.12},{"date":"2017-03-02","close":94.33},{"date":"2017-03-03","close":93.94},{"date":"2017-03-06","close":93.0},{"date":"2017-03-07","close":92.82},{"date":"2017-03-08","close":92.4},{"date":"2017-03-09","close":92.11},{"date":"2017-03-10","close":92.19},{"date":"2017-03-13","close":91.79},{"date":"2017-03-14","close":91.75},{"date":"2017-03-15","close":89.92},{"date":"2017-03-16","close":90.21},{"date":"2017-03-17","close":88.23},{"date":"2017-03-20","close":86.78},{"date":"2017-03-21","close":83.65},{"date":"2017-03-22","close":83.68},{"date":"2017-03-23","close":83.78},{"date":"2017-03-24","close":83.8},{"date":"2017-03-27","close":82.13},{"date":"2017-03-28","close":84.17},{"date":"2017-03-29","close":84.68},{"date":"2017-03-30","close":87.14},{"date":"2017-03-31","close":86.66},{"date":"2017-04-03","close":85.8},{"date":"2017-04-04","close":85.26},{"date":"2017-04-05","close":84.13},{"date":"2017-04-06","close":84.23},{"date":"2017-04-07","close":83.54},{"date":"2017-04-10","close":82.77},{"date":"2017-04-11","close":83.09},{"date":"2017-04-12","close":82.42},{"date":"2017-04-13","close":81.02},{"date":"2017-04-17","close":83.0},{"date":"2017-04-18","close":81.9},{"date":"2017-04-19","close":81.91},{"date":"2017-04-20","close":83.72},{"date":"2017-04-21","close":82.67},{"date":"2017-04-24","close":84.68},{"date":"2017-04-25","close":85.58},{"date":"2017-04-26","close":83.06},{"date":"2017-04-27","close":82.31},{"date":"2017-04-28","close":80.38},{"date":"2017-05-01","close":81.57},{"date":"2017-05-02","close":82.46},{"date":"2017-05-03","close":82.49},{"date":"2017-05-04","close":82.49},{"date":"2017-05-05","close":82.27},{"date":"2017-05-08","close":82.12},{"date":"2017-05-09","close":82.32},{"date":"2017-05-10","close":81.67},{"date":"2017-05-11","close":80.16},{"date":"2017-05-12","close":79.4},{"date":"2017-05-15","close":81.15},{"date":"2017-05-16","close":80.69},{"date":"2017-05-17","close":78.47},{"date":"2017-05-18","close":79.27},{"date":"2017-05-19","close":80.27},{"date":"2017-05-22","close":79.63},{"date":"2017-05-23","close":80.34},{"date":"2017-05-24","close":79.92},{"date":"2017-05-25","close":79.51},{"date":"2017-05-26","close":79.79},{"date":"2017-05-30","close":78.28},{"date":"2017-05-31","close":76.92},{"date":"2017-06-01","close":77.92},{"date":"2017-06-02","close":78.04},{"date":"2017-06-05","close":78.33},{"date":"2017-06-06","close":78.27},{"date":"2017-06-07","close":78.9},{"date":"2017-06-08","close":79.42},{"date":"2017-06-09","close":80.07},{"date":"2017-06-12","close":80.17},{"date":"2017-06-13","close":80.57},{"date":"2017-06-14","close":80.09},{"date":"2017-06-15","close":81.35},{"date":"2017-06-16","close":81.31},{"date":"2017-06-19","close":81.73},{"date":"2017-06-20","close":81.22},{"date":"2017-06-21","close":80.88},{"date":"2017-06-22","close":80.39},{"date":"2017-06-23","close":79.52},{"date":"2017-06-26","close":80.59},{"date":"2017-06-27","close":81.38},{"date":"2017-06-28","close":82.98},{"date":"2017-06-29","close":81.47},{"date":"2017-06-30","close":82.62},{"date":"2017-07-03","close":83.56},{"date":"2017-07-05","close":82.7},{"date":"2017-07-06","close":82.11},{"date":"2017-07-07","close":82.5},{"date":"2017-07-10","close":82.05},{"date":"2017-07-11","close":81.04},{"date":"2017-07-12","close":82.2},{"date":"2017-07-13","close":82.59},{"date":"2017-07-14","close":82.5},{"date":"2017-07-17","close":82.17},{"date":"2017-07-18","close":81.57},{"date":"2017-07-19","close":81.38},{"date":"2017-07-20","close":81.01},{"date":"2017-07-21","close":87.94},{"date":"2017-07-24","close":87.12},{"date":"2017-07-25","close":87.09},{"date":"2017-07-26","close":85.71},{"date":"2017-07-27","close":84.8},{"date":"2017-07-28","close":84.97},{"date":"2017-07-31","close":86.18},{"date":"2017-08-01","close":86.01},{"date":"2017-08-02","close":85.71},{"date":"2017-08-03","close":84.59},{"date":"2017-08-04","close":84.41},{"date":"2017-08-07","close":85.15},{"date":"2017-08-08","close":85.51},{"date":"2017-08-09","close":85.14},{"date":"2017-08-10","close":83.06},{"date":"2017-08-11","close":82.8},{"date":"2017-08-14","close":84.26},{"date":"2017-08-15","close":84.15},{"date":"2017-08-16","close":83.82},{"date":"2017-08-17","close":81.99},{"date":"2017-08-18","close":81.53},{"date":"2017-08-21","close":81.42},{"date":"2017-08-22","close":81.44},{"date":"2017-08-23","close":81.29},{"date":"2017-08-24","close":81.43},{"date":"2017-08-25","close":81.49},{"date":"2017-08-28","close":80.55},{"date":"2017-08-29","close":79.74},{"date":"2017-08-30","close":80.09},{"date":"2017-08-31","close":79.61},{"date":"2017-09-01","close":80.31},{"date":"2017-09-05","close":78.66},{"date":"2017-09-06","close":79.47},{"date":"2017-09-07","close":78.23},{"date":"2017-09-08","close":78.21},{"date":"2017-09-11","close":79.06},{"date":"2017-09-12","close":79.57},{"date":"2017-09-13","close":80.21},{"date":"2017-09-14","close":78.7},{"date":"2017-09-15","close":80.04},{"date":"2017-09-18","close":80.25},{"date":"2017-09-19","close":80.96},{"date":"2017-09-20","close":81.8},{"date":"2017-09-21","close":81.58},{"date":"2017-09-22","close":81.94},{"date":"2017-09-25","close":82.48},{"date":"2017-09-26","close":82.8},{"date":"2017-09-27","close":83.93},{"date":"2017-09-28","close":84.12},{"date":"2017-09-29","close":84.66},{"date":"2017-10-02","close":85.92},{"date":"2017-10-03","close":86.37},{"date":"2017-10-04","close":86.34},{"date":"2017-10-05","close":87.09},{"date":"2017-10-06","close":87.04},{"date":"2017-10-09","close":87.3},{"date":"2017-10-10","close":87.3},{"date":"2017-10-11","close":86.75},{"date":"2017-10-12","close":84.59},{"date":"2017-10-13","close":85.36},{"date":"2017-10-16","close":86.85},{"date":"2017-10-17","close":86.07},{"date":"2017-10-18","close":86.66},{"date":"2017-10-19","close":87.48},{"date":"2017-10-20","close":89.67},{"date":"2017-10-23","close":89.72},{"date":"2017-10-24","close":89.52},{"date":"2017-10-25","close":90.82},{"date":"2017-10-26","close":92.52},{"date":"2017-10-27","close":92.78},{"date":"2017-10-30","close":92.43},{"date":"2017-10-31","close":92.18},{"date":"2017-11-01","close":91.9},{"date":"2017-11-02","close":92.45},{"date":"2017-11-03","close":91.6},{"date":"2017-11-06","close":92.3},{"date":"2017-11-07","close":90.12},{"date":"2017-11-08","close":88.97},{"date":"2017-11-09","close":88.11},{"date":"2017-11-10","close":87.15},{"date":"2017-11-13","close":86.95},{"date":"2017-11-14","close":86.0},{"date":"2017-11-15","close":87.63},{"date":"2017-11-16","close":87.15},{"date":"2017-11-17","close":87.83},{"date":"2017-11-20","close":88.27},{"date":"2017-11-21","close":87.95},{"date":"2017-11-22","close":87.26},{"date":"2017-11-24","close":87.38},{"date":"2017-11-27","close":86.87},{"date":"2017-11-28","close":89.75},{"date":"2017-11-29","close":90.97},{"date":"2017-11-30","close":92.0},{"date":"2017-12-01","close":92.72},{"date":"2017-12-04","close":94.89},{"date":"2017-12-05","close":93.91},{"date":"2017-12-06","close":93.87},{"date":"2017-12-07","close":95.07},{"date":"2017-12-08","close":95.79},{"date":"2017-12-11","close":95.97},{"date":"2017-12-12","close":96.21},{"date":"2017-12-13","close":94.72},{"date":"2017-12-14","close":94.06},{"date":"2017-12-15","close":96.31},{"date":"2017-12-18","close":99.31},{"date":"2017-12-19","close":98.74},{"date":"2017-12-20","close":98.59},{"date":"2017-12-21","close":99.52},{"date":"2017-12-22","close":100.5},{"date":"2017-12-26","close":99.92},{"date":"2017-12-27","close":99.75},{"date":"2017-12-28","close":100.3},{"date":"2017-12-29","close":99.58},{"date":"2018-01-02","close":86.0358},{"date":"2018-01-03","close":85.8889},{"date":"2018-01-04","close":87.5991},{"date":"2018-01-05","close":87.6077},{"date":"2018-01-08","close":87.0636},{"date":"2018-01-09","close":87.8323},{"date":"2018-01-10","close":89.0847},{"date":"2018-01-11","close":90.1903},{"date":"2018-01-12","close":91.0627},{"date":"2018-01-16","close":90.1903},{"date":"2018-01-17","close":90.1644},{"date":"2018-01-18","close":89.3179},{"date":"2018-01-19","close":90.1557},{"date":"2018-01-22","close":91.1145},{"date":"2018-01-23","close":91.3045},{"date":"2018-01-24","close":90.9158},{"date":"2018-01-25","close":90.0521},{"date":"2018-01-26","close":90.6049},{"date":"2018-01-29","close":90.3457},{"date":"2018-01-30","close":89.3698},{"date":"2018-01-31","close":89.793},{"date":"2018-02-01","close":90.4494},{"date":"2018-02-02","close":87.7287},{"date":"2018-02-05","close":83.7814},{"date":"2018-02-06","close":85.0252},{"date":"2018-02-07","close":84.7488},{"date":"2018-02-08","close":79.2901},{"date":"2018-02-09","close":79.8279},{"date":"2018-02-12","close":82.5779},{"date":"2018-02-13","close":82.682},{"date":"2018-02-14","close":84.4778},{"date":"2018-02-15","close":85.5968},{"date":"2018-02-16","close":86.3429},{"date":"2018-02-20","close":85.4146},{"date":"2018-02-21","close":84.4864},{"date":"2018-02-22","close":83.8618},{"date":"2018-02-23","close":85.9178},{"date":"2018-02-26","close":87.4012},{"date":"2018-02-27","close":86.1},{"date":"2018-02-28","close":84.9549},{"date":"2018-03-01","close":83.723},{"date":"2018-03-02","close":83.9052},{"date":"2018-03-05","close":84.9288},{"date":"2018-03-06","close":85.0503},{"date":"2018-03-07","close":84.6946},{"date":"2018-03-08","close":85.1457},{"date":"2018-03-09","close":87.436},{"date":"2018-03-12","close":87.1497},{"date":"2018-03-13","close":85.727},{"date":"2018-03-14","close":84.3216},{"date":"2018-03-15","close":85.059},{"date":"2018-03-16","close":86.1954},{"date":"2018-03-19","close":85.5795},{"date":"2018-03-20","close":85.5968},{"date":"2018-03-21","close":85.1718},{"date":"2018-03-22","close":82.1095},{"date":"2018-03-23","close":80.1489},{"date":"2018-03-26","close":82.4738},{"date":"2018-03-27","close":81.2159},{"date":"2018-03-28","close":81.7798},{"date":"2018-03-29","close":83.1245},{"date":"2018-04-02","close":81.3287},{"date":"2018-04-03","close":82.7948},{"date":"2018-04-04","close":83.5842},{"date":"2018-04-05","close":84.5992},{"date":"2018-04-06","close":82.1702},{"date":"2018-04-09","close":82.8468},{"date":"2018-04-10","close":83.9919},{"date":"2018-04-11","close":82.7167},{"date":"2018-04-12","close":84.044},{"date":"2018-04-13","close":83.6189},{"date":"2018-04-16","close":84.0614},{"date":"2018-04-17","close":84.5645},{"date":"2018-04-18","close":84.2696},{"date":"2018-04-19","close":85.3192},{"date":"2018-04-20","close":84.9983},{"date":"2018-04-23","close":84.5818},{"date":"2018-04-24","close":84.5124},{"date":"2018-04-25","close":80.4699},{"date":"2018-04-26","close":79.5156},{"date":"2018-04-27","close":79.5676},{"date":"2018-04-30","close":78.6134},{"date":"2018-05-01","close":77.7892},{"date":"2018-05-02","close":77.3642},{"date":"2018-05-03","close":76.2711},{"date":"2018-05-04","close":77.2601},{"date":"2018-05-07","close":77.1386},{"date":"2018-05-08","close":78.2317},{"date":"2018-05-09","close":79.906},{"date":"2018-05-10","close":80.3918},{"date":"2018-05-11","close":80.7055},{"date":"2018-05-14","close":81.1934},{"date":"2018-05-15","close":82.4654},{"date":"2018-05-16","close":83.4238},{"date":"2018-05-17","close":84.2864},{"date":"2018-05-18","close":84.0163},{"date":"2018-05-21","close":84.1121},{"date":"2018-05-22","close":84.2864},{"date":"2018-05-23","close":83.3541},{"date":"2018-05-24","close":83.0579},{"date":"2018-05-25","close":82.6048},{"date":"2018-05-29","close":79.8603},{"date":"2018-05-30","close":81.2108},{"date":"2018-05-31","close":81.8991},{"date":"2018-06-01","close":82.57},{"date":"2018-06-04","close":83.1537},{"date":"2018-06-05","close":82.204},{"date":"2018-06-06","close":84.0424},{"date":"2018-06-07","close":84.3038},{"date":"2018-06-08","close":84.4867},{"date":"2018-06-11","close":83.8681},{"date":"2018-06-12","close":83.8769},{"date":"2018-06-13","close":83.6504},{"date":"2018-06-14","close":83.8856},{"date":"2018-06-15","close":84.7394},{"date":"2018-06-18","close":84.8876},{"date":"2018-06-19","close":83.9379},{"date":"2018-06-20","close":83.3802},{"date":"2018-06-21","close":82.9969},{"date":"2018-06-22","close":82.7791},{"date":"2018-06-25","close":82.3173},{"date":"2018-06-26","close":81.6726},{"date":"2018-06-27","close":80.4441},{"date":"2018-06-28","close":80.5486},{"date":"2018-06-29","close":80.0694},{"date":"2018-07-02","close":81.7074},{"date":"2018-07-03","close":80.9755},{"date":"2018-07-05","close":80.7316},{"date":"2018-07-06","close":80.9407},{"date":"2018-07-09","close":84.1295},{"date":"2018-07-10","close":83.6504},{"date":"2018-07-11","close":83.0492},{"date":"2018-07-12","close":82.9795},{"date":"2018-07-13","close":82.4131},{"date":"2018-07-16","close":83.5632},{"date":"2018-07-17","close":83.6242},{"date":"2018-07-18","close":84.5913},{"date":"2018-07-19","close":83.0927},{"date":"2018-07-20","close":84.7133},{"date":"2018-07-23","close":86.5604},{"date":"2018-07-24","close":86.2206},{"date":"2018-07-25","close":86.1857},{"date":"2018-07-26","close":84.0598},{"date":"2018-07-27","close":82.3086},{"date":"2018-07-30","close":81.6987},{"date":"2018-07-31","close":82.1779},{"date":"2018-08-01","close":82.9359},{"date":"2018-08-02","close":83.4412},{"date":"2018-08-03","close":84.5874},{"date":"2018-08-06","close":84.4562},{"date":"2018-08-07","close":85.1386},{"date":"2018-08-08","close":85.4186},{"date":"2018-08-09","close":85.4098},{"date":"2018-08-10","close":84.0799},{"date":"2018-08-13","close":83.8262},{"date":"2018-08-14","close":85.5673},{"date":"2018-08-15","close":85.0948},{"date":"2018-08-16","close":86.5472},{"date":"2018-08-17","close":86.7659},{"date":"2018-08-20","close":87.3959},{"date":"2018-08-21","close":87.9208},{"date":"2018-08-22","close":87.8858},{"date":"2018-08-23","close":87.0897},{"date":"2018-08-24","close":87.0197},{"date":"2018-08-27","close":88.2795},{"date":"2018-08-28","close":87.9646},{"date":"2018-08-29","close":87.6146},{"date":"2018-08-30","close":86.8359},{"date":"2018-08-31","close":86.6959},{"date":"2018-09-04","close":87.3434},{"date":"2018-09-05","close":87.3609},{"date":"2018-09-06","close":85.8735},{"date":"2018-09-07","close":86.066},{"date":"2018-09-10","close":86.1535},{"date":"2018-09-11","close":86.2935},{"date":"2018-09-12","close":85.2261},{"date":"2018-09-13","close":84.8673},{"date":"2018-09-14","close":85.7335},{"date":"2018-09-17","close":84.9548},{"date":"2018-09-18","close":84.8936},{"date":"2018-09-19","close":86.5822},{"date":"2018-09-20","close":86.8447},{"date":"2018-09-21","close":86.6259},{"date":"2018-09-24","close":85.4186},{"date":"2018-09-25","close":85.2786},{"date":"2018-09-26","close":84.1586},{"date":"2018-09-27","close":83.52},{"date":"2018-09-28","close":83.0563},{"date":"2018-10-01","close":83.0738},{"date":"2018-10-02","close":83.5812},{"date":"2018-10-03","close":84.6311},{"date":"2018-10-04","close":84.5436},{"date":"2018-10-05","close":84.0449},{"date":"2018-10-08","close":84.3687},{"date":"2018-10-09","close":83.9924},{"date":"2018-10-10","close":81.8664},{"date":"2018-10-11","close":79.5653},{"date":"2018-10-12","close":79.4341},{"date":"2018-10-15","close":79.2241},{"date":"2018-10-16","close":80.169},{"date":"2018-10-17","close":80.0378},{"date":"2018-10-18","close":79.0491},{"date":"2018-10-19","close":80.169},{"date":"2018-10-22","close":77.4655},{"date":"2018-10-23","close":76.1531},{"date":"2018-10-24","close":75.1207},{"date":"2018-10-25","close":77.2293},{"date":"2018-10-26","close":75.0245},{"date":"2018-10-29","close":75.6457},{"date":"2018-10-30","close":76.8531},{"date":"2018-10-31","close":78.1305},{"date":"2018-11-01","close":78.1305},{"date":"2018-11-02","close":76.3544},{"date":"2018-11-05","close":77.0368},{"date":"2018-11-06","close":78.0255},{"date":"2018-11-07","close":79.2153},{"date":"2018-11-08","close":79.8481},{"date":"2018-11-09","close":79.4438},{"date":"2018-11-12","close":78.319},{"date":"2018-11-13","close":79.0044},{"date":"2018-11-14","close":78.1432},{"date":"2018-11-15","close":78.3541},{"date":"2018-11-16","close":77.0183},{"date":"2018-11-19","close":77.0975},{"date":"2018-11-20","close":75.5859},{"date":"2018-11-21","close":75.9638},{"date":"2018-11-23","close":75.252},{"date":"2018-11-26","close":77.3083},{"date":"2018-11-27","close":77.5017},{"date":"2018-11-28","close":79.4526},{"date":"2018-11-29","close":78.0993},{"date":"2018-11-30","close":78.8111},{"date":"2018-12-03","close":79.5054},{"date":"2018-12-04","close":74.6016},{"date":"2018-12-06","close":74.3556},{"date":"2018-12-07","close":72.6507},{"date":"2018-12-10","close":72.4574},{"date":"2018-12-11","close":71.4995},{"date":"2018-12-12","close":72.0971},{"date":"2018-12-13","close":70.647},{"date":"2018-12-14","close":69.1882},{"date":"2018-12-17","close":67.5888},{"date":"2018-12-18","close":66.9736},{"date":"2018-12-19","close":65.6203},{"date":"2018-12-20","close":65.4621},{"date":"2018-12-21","close":63.6166},{"date":"2018-12-24","close":62.2017},{"date":"2018-12-26","close":65.3918},{"date":"2018-12-27","close":65.9015},{"date":"2018-12-28","close":65.6115},{"date":"2018-12-31","close":66.4288},{"date":"2019-01-02","close":67.8964},{"date":"2019-01-03","close":66.9297},{"date":"2019-01-04","close":69.9},{"date":"2019-01-07","close":70.2867},{"date":"2019-01-08","close":70.3219},{"date":"2019-01-09","close":70.8052},{"date":"2019-01-10","close":70.2604},{"date":"2019-01-11","close":71.1303},{"date":"2019-01-14","close":71.5346},{"date":"2019-01-15","close":71.6401},{"date":"2019-01-16","close":73.4855},{"date":"2019-01-17","close":73.5119},{"date":"2019-01-18","close":74.672},{"date":"2019-01-22","close":73.2922},{"date":"2019-01-23","close":68.7224},{"date":"2019-01-24","close":70.4625},{"date":"2019-01-25","close":69.9703},{"date":"2019-01-28","close":69.8473},{"date":"2019-01-29","close":69.9176},{"date":"2019-01-30","close":71.0776},{"date":"2019-01-31","close":70.8228},{"date":"2019-02-01","close":71.0776},{"date":"2019-02-04","close":71.5258},{"date":"2019-02-05","close":71.0601},{"date":"2019-02-06","close":70.4273},{"date":"2019-02-07","close":69.4519},{"date":"2019-02-08","close":68.7453},{"date":"2019-02-11","close":68.9307},{"date":"2019-02-12","close":70.4764},{"date":"2019-02-13","close":70.6531},{"date":"2019-02-14","close":70.3175},{"date":"2019-02-15","close":72.0487},{"date":"2019-02-19","close":72.6051},{"date":"2019-02-20","close":73.0644},{"date":"2019-02-21","close":72.4903},{"date":"2019-02-22","close":71.7219},{"date":"2019-02-25","close":71.9162},{"date":"2019-02-26","close":71.4569},{"date":"2019-02-27","close":72.6581},{"date":"2019-02-28","close":73.8241},{"date":"2019-03-01","close":74.4247},{"date":"2019-03-04","close":73.5856},{"date":"2019-03-05","close":73.2853},{"date":"2019-03-06","close":72.879},{"date":"2019-03-07","close":71.7925},{"date":"2019-03-08","close":71.872},{"date":"2019-03-11","close":73.1793},{"date":"2019-03-12","close":73.2676},{"date":"2019-03-13","close":73.9654},{"date":"2019-03-14","close":73.4972},{"date":"2019-03-15","close":74.4865},{"date":"2019-03-18","close":74.99},{"date":"2019-03-19","close":74.5572},{"date":"2019-03-20","close":73.2676},{"date":"2019-03-21","close":73.2146},{"date":"2019-03-22","close":70.6619},{"date":"2019-03-25","close":70.0966},{"date":"2019-03-26","close":71.2449},{"date":"2019-03-27","close":70.7238},{"date":"2019-03-28","close":71.5099},{"date":"2019-03-29","close":72.1547},{"date":"2019-04-01","close":74.619},{"date":"2019-04-02","close":74.7957},{"date":"2019-04-03","close":75.3521},{"date":"2019-04-04","close":76.5799},{"date":"2019-04-05","close":76.4386},{"date":"2019-04-08","close":75.9969},{"date":"2019-04-09","close":75.1666},{"date":"2019-04-10","close":75.6348},{"date":"2019-04-11","close":76.1824},{"date":"2019-04-12","close":77.578},{"date":"2019-04-15","close":76.7388},{"date":"2019-04-16","close":77.6487},{"date":"2019-04-17","close":77.6575},{"date":"2019-04-18","close":77.8253},{"date":"2019-04-22","close":77.3837},{"date":"2019-04-23","close":77.896},{"date":"2019-04-24","close":77.5426},{"date":"2019-04-25","close":77.7723},{"date":"2019-04-26","close":82.7893},{"date":"2019-04-29","close":81.5969},{"date":"2019-04-30","close":81.9943},{"date":"2019-05-01","close":81.7736},{"date":"2019-05-02","close":82.0738},{"date":"2019-05-03","close":83.2574},{"date":"2019-05-06","close":82.6833},{"date":"2019-05-07","close":80.9079},{"date":"2019-05-08","close":79.689},{"date":"2019-05-09","close":79.6713},{"date":"2019-05-10","close":80.1948},{"date":"2019-05-13","close":77.6663},{"date":"2019-05-14","close":79.1923},{"date":"2019-05-15","close":79.2987},{"date":"2019-05-16","close":80.7182},{"date":"2019-05-17","close":80.3279},{"date":"2019-05-20","close":81.0731},{"date":"2019-05-21","close":81.8006},{"date":"2019-05-22","close":80.9667},{"date":"2019-05-23","close":79.1834},{"date":"2019-05-24","close":80.5408},{"date":"2019-05-28","close":78.7398},{"date":"2019-05-29","close":79.3519},{"date":"2019-05-30","close":78.3849},{"date":"2019-05-31","close":76.1846},{"date":"2019-06-03","close":77.2581},{"date":"2019-06-04","close":79.7778},{"date":"2019-06-05","close":79.76},{"date":"2019-06-06","close":80.1682},{"date":"2019-06-07","close":80.0794},{"date":"2019-06-10","close":80.2303},{"date":"2019-06-11","close":81.0377},{"date":"2019-06-12","close":80.3367},{"date":"2019-06-13","close":80.5319},{"date":"2019-06-14","close":80.3545},{"date":"2019-06-17","close":79.8044},{"date":"2019-06-18","close":80.9933},{"date":"2019-06-19","close":80.2746},{"date":"2019-06-20","close":81.2949},{"date":"2019-06-21","close":81.1973},{"date":"2019-06-24","close":78.7132},{"date":"2019-06-25","close":78.8019},{"date":"2019-06-26","close":79.2987},{"date":"2019-06-27","close":79.2544},{"date":"2019-06-28","close":80.5053},{"date":"2019-07-01","close":81.6587},{"date":"2019-07-02","close":80.8247},{"date":"2019-07-03","close":82.5015},{"date":"2019-07-05","close":82.1023},{"date":"2019-07-08","close":81.4458},{"date":"2019-07-09","close":81.8805},{"date":"2019-07-10","close":79.9907},{"date":"2019-07-11","close":80.4787},{"date":"2019-07-12","close":80.7981},{"date":"2019-07-15","close":79.627},{"date":"2019-07-16","close":79.7867},{"date":"2019-07-17","close":78.2429},{"date":"2019-07-18","close":78.7486},{"date":"2019-07-19","close":80.4255},{"date":"2019-07-22","close":81.3748},{"date":"2019-07-23","close":83.6992},{"date":"2019-07-24","close":85.9883},{"date":"2019-07-25","close":85.0833},{"date":"2019-07-26","close":87.0174},{"date":"2019-07-29","close":85.9883},{"date":"2019-07-30","close":80.9223},{"date":"2019-07-31","close":81.9958},{"date":"2019-08-01","close":81.0021},{"date":"2019-08-02","close":80.0665},{"date":"2019-08-05","close":77.1882},{"date":"2019-08-06","close":78.6852},{"date":"2019-08-07","close":78.3734},{"date":"2019-08-08","close":79.0952},{"date":"2019-08-09","close":78.1595},{"date":"2019-08-12","close":76.3595},{"date":"2019-08-13","close":77.7139},{"date":"2019-08-14","close":74.3633},{"date":"2019-08-15","close":74.5594},{"date":"2019-08-16","close":76.1901},{"date":"2019-08-19","close":77.5001},{"date":"2019-08-20","close":75.9406},{"date":"2019-08-21","close":76.6535},{"date":"2019-08-22","close":76.3951},{"date":"2019-08-23","close":74.0604},{"date":"2019-08-26","close":75.103},{"date":"2019-08-27","close":74.0604},{"date":"2019-08-28","close":75.3792},{"date":"2019-08-29","close":76.8318},{"date":"2019-08-30","close":77.1882},{"date":"2019-09-03","close":76.0565},{"date":"2019-09-04","close":76.6001},{"date":"2019-09-05","close":78.7031},{"date":"2019-09-06","close":78.5872},{"date":"2019-09-09","close":81.0556},{"date":"2019-09-10","close":81.8309},{"date":"2019-09-11","close":82.0626},{"date":"2019-09-12","close":82.7933},{"date":"2019-09-13","close":83.426},{"date":"2019-09-16","close":84.0676},{"date":"2019-09-17","close":83.6131},{"date":"2019-09-18","close":83.6755},{"date":"2019-09-19","close":83.1141},{"date":"2019-09-20","close":82.6418},{"date":"2019-09-23","close":82.7398},{"date":"2019-09-24","close":81.4032},{"date":"2019-09-25","close":81.3497},{"date":"2019-09-26","close":81.2071},{"date":"2019-09-27","close":81.3942},{"date":"2019-09-30","close":81.0734},{"date":"2019-10-01","close":79.3714},{"date":"2019-10-02","close":76.8585},{"date":"2019-10-03","close":76.4842},{"date":"2019-10-04","close":77.812},{"date":"2019-10-07","close":77.4199},{"date":"2019-10-08","close":75.2099},{"date":"2019-10-09","close":76.3595},{"date":"2019-10-10","close":77.5536},{"date":"2019-10-11","close":79.1486},{"date":"2019-10-14","close":78.9615},{"date":"2019-10-15","close":80.316},{"date":"2019-10-16","close":80.1467},{"date":"2019-10-17","close":80.2091},{"date":"2019-10-18","close":80.0219},{"date":"2019-10-21","close":81.3764},{"date":"2019-10-22","close":82.125},{"date":"2019-10-23","close":82.6864},{"date":"2019-10-24","close":81.9645},{"date":"2019-10-25","close":83.0963},{"date":"2019-10-28","close":84.8072},{"date":"2019-10-29","close":84.1745},{"date":"2019-10-30","close":84.2369},{"date":"2019-10-31","close":83.0963},{"date":"2019-11-01","close":84.8785},{"date":"2019-11-04","close":85.6983},{"date":"2019-11-05","close":86.7053},{"date":"2019-11-06","close":86.4736},{"date":"2019-11-07","close":87.0617},{"date":"2019-11-08","close":87.0259},{"date":"2019-11-11","close":86.8023},{"date":"2019-11-12","close":86.9812},{"date":"2019-11-13","close":86.1759},{"date":"2019-11-14","close":86.4712},{"date":"2019-11-15","close":87.1333},{"date":"2019-11-18","close":86.9722},{"date":"2019-11-19","close":86.8559},{"date":"2019-11-20","close":86.3549},{"date":"2019-11-21","close":86.5875},{"date":"2019-11-22","close":87.7775},{"date":"2019-11-25","close":89.3523},{"date":"2019-11-26","close":88.7797},{"date":"2019-11-27","close":89.7013},{"date":"2019-11-29","close":89.4865},{"date":"2019-12-02","close":88.7886},{"date":"2019-12-03","close":87.8402},{"date":"2019-12-04","close":88.8065},{"date":"2019-12-05","close":89.0929},{"date":"2019-12-06","close":90.7124},{"date":"2019-12-09","close":91.4551},{"date":"2019-12-10","close":91.643},{"date":"2019-12-11","close":90.7571},{"date":"2019-12-12","close":93.0836},{"date":"2019-12-13","close":93.3878},{"date":"2019-12-16","close":92.4572},{"date":"2019-12-17","close":93.361},{"date":"2019-12-18","close":93.2178},{"date":"2019-12-19","close":92.502},{"date":"2019-12-20","close":92.493},{"date":"2019-12-23","close":92.0993},{"date":"2019-12-24","close":92.1172},{"date":"2019-12-26","close":92.5915},{"date":"2019-12-27","close":92.1619},{"date":"2019-12-30","close":91.8398},{"date":"2019-12-31","close":92.0814},{"date":"2020-01-02","close":92.7077},{"date":"2020-01-03","close":91.2672},{"date":"2020-01-06","close":90.444},{"date":"2020-01-07","close":89.5492},{"date":"2020-01-08","close":90.4976},{"date":"2020-01-09","close":91.7235},{"date":"2020-01-10","close":90.8645},{"date":"2020-01-13","close":91.1867},{"date":"2020-01-14","close":91.7682},{"date":"2020-01-15","close":91.5714},{"date":"2020-01-16","close":92.0904},{"date":"2020-01-17","close":93.173},{"date":"2020-01-21","close":91.4372},{"date":"2020-01-22","close":95.5263},{"date":"2020-01-23","close":94.8731},{"date":"2020-01-24","close":93.3252},{"date":"2020-01-27","close":90.5156},{"date":"2020-01-28","close":91.303},{"date":"2020-01-29","close":90.5513},{"date":"2020-01-30","close":91.4193},{"date":"2020-01-31","close":89.2986},{"date":"2020-02-03","close":89.2539},{"date":"2020-02-04","close":90.9987},{"date":"2020-02-05","close":93.7188},{"date":"2020-02-06","close":92.6272},{"date":"2020-02-07","close":91.4416},{"date":"2020-02-10","close":91.5763},{"date":"2020-02-11","close":91.9805},{"date":"2020-02-12","close":92.3398},{"date":"2020-02-13","close":92.3218},{"date":"2020-02-14","close":92.1961},{"date":"2020-02-18","close":92.5464},{"date":"2020-02-19","close":93.5434},{"date":"2020-02-20","close":93.0045},{"date":"2020-02-21","close":90.8577},{"date":"2020-02-24","close":88.2438},{"date":"2020-02-25","close":83.3394},{"date":"2020-02-26","close":83.3753},{"date":"2020-02-27","close":80.0967},{"date":"2020-02-28","close":79.2793},{"date":"2020-03-02","close":82.1627},{"date":"2020-03-03","close":77.6265},{"date":"2020-03-04","close":80.2404},{"date":"2020-03-05","close":76.4228},{"date":"2020-03-06","close":73.9168},{"date":"2020-03-09","close":65.6349},{"date":"2020-03-10","close":70.3776},{"date":"2020-03-11","close":64.1528},{"date":"2020-03-12","close":57.1555},{"date":"2020-03-13","close":65.4283},{"date":"2020-03-16","close":49.8078},{"date":"2020-03-17","close":48.4335},{"date":"2020-03-18","close":39.7924},{"date":"2020-03-19","close":41.5529},{"date":"2020-03-20","close":40.4301},{"date":"2020-03-23","close":38.5078},{"date":"2020-03-24","close":45.7297},{"date":"2020-03-25","close":47.0142},{"date":"2020-03-26","close":51.9816},{"date":"2020-03-27","close":49.6731},{"date":"2020-03-30","close":48.3886},{"date":"2020-03-31","close":45.2896},{"date":"2020-04-01","close":40.1337},{"date":"2020-04-02","close":39.46},{"date":"2020-04-03","close":37.9689},{"date":"2020-04-06","close":44.3914},{"date":"2020-04-07","close":47.5262},{"date":"2020-04-08","close":50.9486},{"date":"2020-04-09","close":53.9936},{"date":"2020-04-13","close":50.751},{"date":"2020-04-14","close":49.709},{"date":"2020-04-15","close":47.2478},{"date":"2020-04-16","close":44.9213},{"date":"2020-04-17","close":49.0712},{"date":"2020-04-20","close":48.3886},{"date":"2020-04-21","close":45.9543},{"date":"2020-04-22","close":46.2777},{"date":"2020-04-23","close":47.2568},{"date":"2020-04-24","close":50.4366},{"date":"2020-04-27","close":53.1672},{"date":"2020-04-28","close":57.2632},{"date":"2020-04-29","close":62.6527},{"date":"2020-04-30","close":58.1705},{"date":"2020-05-01","close":55.3141},{"date":"2020-05-04","close":55.323},{"date":"2020-05-05","close":54.7571},{"date":"2020-05-06","close":52.5385},{"date":"2020-05-07","close":54.6314},{"date":"2020-05-08","close":56.2408},{"date":"2020-05-11","close":53.7995},{"date":"2020-05-12","close":52.5337},{"date":"2020-05-13","close":48.7993},{"date":"2020-05-14","close":53.4921},{"date":"2020-05-15","close":52.4704},{"date":"2020-05-18","close":57.3259},{"date":"2020-05-19","close":54.4777},{"date":"2020-05-20","close":55.5898},{"date":"2020-05-21","close":55.0835},{"date":"2020-05-22","close":54.4415},{"date":"2020-05-26","close":59.496},{"date":"2020-05-27","close":64.0892},{"date":"2020-05-28","close":61.9734},{"date":"2020-05-29","close":61.5213},{"date":"2020-06-01","close":62.3803},{"date":"2020-06-02","close":64.1073},{"date":"2020-06-03","close":67.2177},{"date":"2020-06-04","close":69.7586},{"date":"2020-06-05","close":71.4494},{"date":"2020-06-08","close":72.3355},{"date":"2020-06-09","close":70.9521},{"date":"2020-06-10","close":64.9211},{"date":"2020-06-11","close":59.7853},{"date":"2020-06-12","close":63.8632},{"date":"2020-06-15","close":64.3515},{"date":"2020-06-16","close":66.5487},{"date":"2020-06-17","close":64.6227},{"date":"2020-06-18","close":63.2755},{"date":"2020-06-19","close":61.5485},{"date":"2020-06-22","close":61.7564},{"date":"2020-06-23","close":62.9048},{"date":"2020-06-24","close":59.1885},{"date":"2020-06-25","close":60.6171},{"date":"2020-06-26","close":55.3005},{"date":"2020-06-29","close":56.4036},{"date":"2020-06-30","close":56.5935},{"date":"2020-07-01","close":54.8846},{"date":"2020-07-02","close":55.2914},{"date":"2020-07-06","close":56.6477},{"date":"2020-07-07","close":54.1702},{"date":"2020-07-08","close":55.5084},{"date":"2020-07-09","close":52.7597},{"date":"2020-07-10","close":54.975},{"date":"2020-07-13","close":55.6622},{"date":"2020-07-14","close":54.8665},{"date":"2020-07-15","close":57.5791},{"date":"2020-07-16","close":57.2897},{"date":"2020-07-17","close":56.051},{"date":"2020-07-20","close":55.0111},{"date":"2020-07-21","close":56.8467},{"date":"2020-07-22","close":57.9136},{"date":"2020-07-23","close":59.1343},{"date":"2020-07-24","close":58.8268},{"date":"2020-07-27","close":59.4417},{"date":"2020-07-28","close":57.9588},{"date":"2020-07-29","close":60.0204},{"date":"2020-07-30","close":58.6279},{"date":"2020-07-31","close":57.6876},{"date":"2020-08-03","close":57.4073},{"date":"2020-08-04","close":57.1812},{"date":"2020-08-05","close":58.4742},{"date":"2020-08-06","close":57.4615},{"date":"2020-08-07","close":59.5444},{"date":"2020-08-10","close":61.0478},{"date":"2020-08-11","close":63.0582},{"date":"2020-08-12","close":61.7179},{"date":"2020-08-13","close":61.2561},{"date":"2020-08-14","close":62.9133},{"date":"2020-08-17","close":60.4863},{"date":"2020-08-18","close":59.2909},{"date":"2020-08-19","close":59.4991},{"date":"2020-08-20","close":58.2041},{"date":"2020-08-21","close":57.7785},{"date":"2020-08-24","close":61.0025},{"date":"2020-08-25","close":60.595},{"date":"2020-08-26","close":60.0244},{"date":"2020-08-27","close":63.0401},{"date":"2020-08-28","close":64.4167},{"date":"2020-08-31","close":62.5149},{"date":"2020-09-01","close":62.1073},{"date":"2020-09-02","close":62.8228},{"date":"2020-09-03","close":63.3209},{"date":"2020-09-04","close":67.0067},{"date":"2020-09-08","close":63.7193},{"date":"2020-09-09","close":63.9095},{"date":"2020-09-10","close":62.8681},{"date":"2020-09-11","close":64.3442},{"date":"2020-09-14","close":67.5954},{"date":"2020-09-15","close":66.3819},{"date":"2020-09-16","close":68.981},{"date":"2020-09-17","close":68.8089},{"date":"2020-09-18","close":68.6368},{"date":"2020-09-21","close":64.8876},{"date":"2020-09-22","close":63.3571},{"date":"2020-09-23","close":61.6998},{"date":"2020-09-24","close":61.6726},{"date":"2020-09-25","close":62.8137},{"date":"2020-09-28","close":64.5978},{"date":"2020-09-29","close":63.8008},{"date":"2020-09-30","close":65.0778},{"date":"2020-10-01","close":66.0468},{"date":"2020-10-02","close":67.8671},{"date":"2020-10-05","close":70.6745},{"date":"2020-10-06","close":68.492},{"date":"2020-10-07","close":70.8556},{"date":"2020-10-08","close":72.7031},{"date":"2020-10-09","close":72.3408},{"date":"2020-10-12","close":72.8208},{"date":"2020-10-13","close":72.0329},{"date":"2020-10-14","close":71.236},{"date":"2020-10-15","close":71.1363},{"date":"2020-10-16","close":71.7431},{"date":"2020-10-19","close":69.8413},{"date":"2020-10-20","close":69.9772},{"date":"2020-10-21","close":66.7622},{"date":"2020-10-22","close":69.5062},{"date":"2020-10-23","close":70.6292},{"date":"2020-10-26","close":67.8761},{"date":"2020-10-27","close":67.0701},{"date":"2020-10-28","close":65.2679},{"date":"2020-10-29","close":66.2188},{"date":"2020-10-30","close":66.1826},{"date":"2020-11-02","close":68.5372},{"date":"2020-11-03","close":70.2489},{"date":"2020-11-04","close":68.4195},{"date":"2020-11-05","close":71.2722},{"date":"2020-11-06","close":70.5196},{"date":"2020-11-09","close":78.8437},{"date":"2020-11-10","close":78.5989},{"date":"2020-11-11","close":76.7763},{"date":"2020-11-12","close":75.7879},{"date":"2020-11-13","close":78.617},{"date":"2020-11-16","close":80.349},{"date":"2020-11-17","close":79.5782},{"date":"2020-11-18","close":77.6287},{"date":"2020-11-19","close":77.0665},{"date":"2020-11-20","close":75.7879},{"date":"2020-11-23","close":79.143},{"date":"2020-11-24","close":82.8426},{"date":"2020-11-25","close":81.5187},{"date":"2020-11-27","close":79.5782},{"date":"2020-11-30","close":77.6559},{"date":"2020-12-01","close":81.3373},{"date":"2020-12-02","close":82.8698},{"date":"2020-12-03","close":82.7701},{"date":"2020-12-04","close":83.6405},{"date":"2020-12-07","close":84.3025},{"date":"2020-12-08","close":84.0033},{"date":"2020-12-09","close":86.0707},{"date":"2020-12-10","close":85.844},{"date":"2020-12-11","close":83.5771},{"date":"2020-12-14","close":81.9902},{"date":"2020-12-15","close":84.0395},{"date":"2020-12-16","close":84.8647},{"date":"2020-12-17","close":85.309},{"date":"2020-12-18","close":83.033},{"date":"2020-12-21","close":86.4062},{"date":"2020-12-22","close":86.1342},{"date":"2020-12-23","close":87.7935},{"date":"2020-12-24","close":88.2288},{"date":"2020-12-28","close":88.4555},{"date":"2020-12-29","close":87.2132},{"date":"2020-12-30","close":88.7547},{"date":"2020-12-31","close":89.6343},{"date":"2021-01-04","close":88.7185},{"date":"2021-01-05","close":90.804},{"date":"2021-01-06","close":97.3691},{"date":"2021-01-07","close":100.4067},{"date":"2021-01-08","close":100.2526},{"date":"2021-01-11","close":99.1191},{"date":"2021-01-12","close":100.434},{"date":"2021-01-13","close":101.6309},{"date":"2021-01-14","close":103.7346},{"date":"2021-01-15","close":102.0389},{"date":"2021-01-19","close":102.3382},{"date":"2021-01-20","close":100.9961},{"date":"2021-01-21","close":98.4209},{"date":"2021-01-22","close":95.5192},{"date":"2021-01-25","close":92.9712},{"date":"2021-01-26","close":90.6136},{"date":"2021-01-27","close":93.1163},{"date":"2021-01-28","close":96.8794},{"date":"2021-01-29","close":94.5399},{"date":"2021-02-01","close":93.2705},{"date":"2021-02-02","close":96.154},{"date":"2021-02-03","close":97.2149},{"date":"2021-02-04","close":102.1568},{"date":"2021-02-05","close":103.8071},{"date":"2021-02-08","close":105.1854},{"date":"2021-02-09","close":105.1219},{"date":"2021-02-10","close":106.6544},{"date":"2021-02-11","close":106.2373},{"date":"2021-02-12","close":106.7723},{"date":"2021-02-16","close":109.0014},{"date":"2021-02-17","close":108.1917},{"date":"2021-02-18","close":106.472},{"date":"2021-02-19","close":108.7831},{"date":"2021-02-22","close":111.5309},{"date":"2021-02-23","close":111.4945},{"date":"2021-02-24","close":113.2596},{"date":"2021-02-25","close":108.4919},{"date":"2021-02-26","close":109.3563},{"date":"2021-03-01","close":112.7592},{"date":"2021-03-02","close":112.3315},{"date":"2021-03-03","close":114.1058},{"date":"2021-03-04","close":114.588},{"date":"2021-03-05","close":116.1894},{"date":"2021-03-08","close":117.0901},{"date":"2021-03-09","close":114.9155},{"date":"2021-03-10","close":117.8544},{"date":"2021-03-11","close":120.1927},{"date":"2021-03-12","close":120.6022},{"date":"2021-03-15","close":120.6477},{"date":"2021-03-16","close":116.9081},{"date":"2021-03-17","close":119.7833},{"date":"2021-03-18","close":116.7443},{"date":"2021-03-19","close":115.0338},{"date":"2021-03-22","close":113.9329},{"date":"2021-03-23","close":111.3762},{"date":"2021-03-24","close":112.741},{"date":"2021-03-25","close":116.344},{"date":"2021-03-26","close":117.909},{"date":"2021-03-29","close":115.0884},{"date":"2021-03-30","close":116.9718},{"date":"2021-03-31","close":115.7617},{"date":"2021-04-01","close":118.0818},{"date":"2021-04-05","close":120.6477},{"date":"2021-04-06","close":120.129},{"date":"2021-04-07","close":120.9843},{"date":"2021-04-08","close":120.7659},{"date":"2021-04-09","close":122.0762},{"date":"2021-04-12","close":122.1399},{"date":"2021-04-13","close":120.7113},{"date":"2021-04-14","close":123.5319},{"date":"2021-04-15","close":122.713},{"date":"2021-04-16","close":124.3599},{"date":"2021-04-19","close":123.2044},{"date":"2021-04-20","close":119.6468},{"date":"2021-04-21","close":120.9297},{"date":"2021-04-22","close":121.0116},{"date":"2021-04-23","close":123.45},{"date":"2021-04-26","close":125.8248},{"date":"2021-04-27","close":126.4253},{"date":"2021-04-28","close":131.3476},{"date":"2021-04-29","close":135.7787},{"date":"2021-04-30","close":135.6422},{"date":"2021-05-03","close":136.4065},{"date":"2021-05-04","close":138.3172},{"date":"2021-05-05","close":139.7548},{"date":"2021-05-06","close":142.3388},{"date":"2021-05-07","close":143.4943},{"date":"2021-05-10","close":143.194},{"date":"2021-05-11","close":140.8102},{"date":"2021-05-12","close":139.1815},{"date":"2021-05-13","close":142.2023},{"date":"2021-05-14","close":144.2274},{"date":"2021-05-17","close":145.8602},{"date":"2021-05-18","close":143.1328},{"date":"2021-05-19","close":143.3517},{"date":"2021-05-20","close":143.9537},{"date":"2021-05-21","close":145.0848},{"date":"2021-05-24","close":146.6264},{"date":"2021-05-25","close":144.3277},{"date":"2021-05-26","close":145.8055},{"date":"2021-05-27","close":147.5843},{"date":"2021-05-28","close":146.6629},{"date":"2021-06-01","close":151.6526},{"date":"2021-06-02","close":151.3516},{"date":"2021-06-03","close":151.6891},{"date":"2021-06-04","close":151.6618},{"date":"2021-06-07","close":149.1897},{"date":"2021-06-08","close":148.4417},{"date":"2021-06-09","close":146.4988},{"date":"2021-06-10","close":144.8021},{"date":"2021-06-11","close":146.5443},{"date":"2021-06-14","close":144.7747},{"date":"2021-06-15","close":147.8762},{"date":"2021-06-16","close":147.9583},{"date":"2021-06-17","close":140.0678},{"date":"2021-06-18","close":136.8477},{"date":"2021-06-21","close":141.2901},{"date":"2021-06-22","close":141.2901},{"date":"2021-06-23","close":142.6401},{"date":"2021-06-24","close":143.7348},{"date":"2021-06-25","close":145.9423},{"date":"2021-06-28","close":142.3026},{"date":"2021-06-29","close":140.6151},{"date":"2021-06-30","close":141.1076},{"date":"2021-07-01","close":143.3517},{"date":"2021-07-02","close":143.5797},{"date":"2021-07-06","close":141.8466},{"date":"2021-07-07","close":141.427},{"date":"2021-07-08","close":139.0735},{"date":"2021-07-09","close":146.4531},{"date":"2021-07-12","close":150.3756},{"date":"2021-07-13","close":148.542},{"date":"2021-07-14","close":144.8932},{"date":"2021-07-15","close":146.2707},{"date":"2021-07-16","close":143.6892},{"date":"2021-07-19","close":140.1225},{"date":"2021-07-20","close":144.1088},{"date":"2021-07-21","close":148.8796},{"date":"2021-07-22","close":147.2559},{"date":"2021-07-23","close":146.0244},{"date":"2021-07-26","close":148.086},{"date":"2021-07-27","close":148.2684},{"date":"2021-07-28","close":147.2194},{"date":"2021-07-29","close":149.5181},{"date":"2021-07-30","close":147.5022},{"date":"2021-08-02","close":146.0426},{"date":"2021-08-03","close":147.2559},{"date":"2021-08-04","close":147.037},{"date":"2021-08-05","close":148.8613},{"date":"2021-08-06","close":152.5004},{"date":"2021-08-09","close":152.7393},{"date":"2021-08-10","close":156.8378},{"date":"2021-08-11","close":160.4034},{"date":"2021-08-12","close":162.5905},{"date":"2021-08-13","close":163.3257},{"date":"2021-08-16","close":162.9489},{"date":"2021-08-17","close":159.2363},{"date":"2021-08-18","close":158.0784},{"date":"2021-08-19","close":154.4762},{"date":"2021-08-20","close":154.5864},{"date":"2021-08-23","close":155.6248},{"date":"2021-08-24","close":156.2681},{"date":"2021-08-25","close":159.8336},{"date":"2021-08-26","close":157.72},{"date":"2021-08-27","close":161.5521},{"date":"2021-08-30","close":151.802},{"date":"2021-08-31","close":152.5188},{"date":"2021-09-01","close":148.5764},{"date":"2021-09-02","close":147.0877},{"date":"2021-09-03","close":144.5146},{"date":"2021-09-07","close":144.2114},{"date":"2021-09-08","close":142.0703},{"date":"2021-09-09","close":143.1546},{"date":"2021-09-10","close":142.9524},{"date":"2021-09-13","close":146.0493},{"date":"2021-09-14","close":141.8773},{"date":"2021-09-15","close":146.031},{"date":"2021-09-16","close":147.1888},{"date":"2021-09-17","close":146.6375},{"date":"2021-09-20","close":143.6968},{"date":"2021-09-21","close":143.8163},{"date":"2021-09-22","close":146.6834},{"date":"2021-09-23","close":152.5647},{"date":"2021-09-24","close":152.7026},{"date":"2021-09-27","close":156.0016},{"date":"2021-09-28","close":153.8145},{"date":"2021-09-29","close":153.0517},{"date":"2021-09-30","close":148.843},{"date":"2021-10-01","close":153.0426},{"date":"2021-10-04","close":152.6474},{"date":"2021-10-05","close":155.0459},{"date":"2021-10-06","close":154.2648},{"date":"2021-10-07","close":154.274},{"date":"2021-10-08","close":155.1194},{"date":"2021-10-11","close":152.7117},{"date":"2021-10-12","close":154.0626},{"date":"2021-10-13","close":148.9624},{"date":"2021-10-14","close":152.5555},{"date":"2021-10-15","close":154.7334},{"date":"2021-10-18","close":155.4502},{"date":"2021-10-19","close":156.0292},{"date":"2021-10-20","close":159.2088},{"date":"2021-10-21","close":152.2614},{"date":"2021-10-22","close":154.2372},{"date":"2021-10-25","close":155.0091},{"date":"2021-10-26","close":151.4895},{"date":"2021-10-27","close":140.1404},{"date":"2021-10-28","close":140.1404},{"date":"2021-10-29","close":138.7896},{"date":"2021-11-01","close":140.6091},{"date":"2021-11-02","close":139.5983},{"date":"2021-11-03","close":141.427},{"date":"2021-11-04","close":141.0227},{"date":"2021-11-05","close":142.3184},{"date":"2021-11-08","close":142.9157},{"date":"2021-11-09","close":142.8238},{"date":"2021-11-10","close":143.6141},{"date":"2021-11-11","close":144.4136},{"date":"2021-11-12","close":144.6442},{"date":"2021-11-15","close":144.2383},{"date":"2021-11-16","close":141.8952},{"date":"2021-11-17","close":140.1702},{"date":"2021-11-18","close":141.1296},{"date":"2021-11-19","close":139.589},{"date":"2021-11-22","close":141.3325},{"date":"2021-11-23","close":144.1737},{"date":"2021-11-24","close":143.7771},{"date":"2021-11-26","close":137.5965},{"date":"2021-11-29","close":135.6224},{"date":"2021-11-30","close":129.6355},{"date":"2021-12-01","close":127.643},{"date":"2021-12-02","close":132.2462},{"date":"2021-12-03","close":130.8993},{"date":"2021-12-06","close":134.6261},{"date":"2021-12-07","close":137.0614},{"date":"2021-12-08","close":137.2736},{"date":"2021-12-09","close":137.6057},{"date":"2021-12-10","close":138.7496},{"date":"2021-12-13","close":134.7184},{"date":"2021-12-14","close":136.4526},{"date":"2021-12-15","close":135.9637},{"date":"2021-12-16","close":136.5449},{"date":"2021-12-17","close":132.9103},{"date":"2021-12-20","close":127.6245},{"date":"2021-12-21","close":132.3845},{"date":"2021-12-22","close":132.5874},{"date":"2021-12-23","close":133.8512},{"date":"2021-12-27","close":134.58},{"date":"2021-12-28","close":134.866},{"date":"2021-12-29","close":134.3033},{"date":"2021-12-30","close":134.211},{"date":"2021-12-31","close":133.842},{"date":"2022-01-03","close":136.84},{"date":"2022-01-04","close":139.4322},{"date":"2022-01-05","close":136.7663},{"date":"2022-01-06","close":139.0448},{"date":"2022-01-07","close":142.6978},{"date":"2022-01-10","close":144.9671},{"date":"2022-01-11","close":146.2216},{"date":"2022-01-12","close":146.4799},{"date":"2022-01-13","close":148.8599},{"date":"2022-01-14","close":148.1127},{"date":"2022-01-18","close":144.9025},{"date":"2022-01-19","close":139.8566},{"date":"2022-01-20","close":138.6204},{"date":"2022-01-21","close":135.1612},{"date":"2022-01-24","close":136.8032},{"date":"2022-01-25","close":140.3639},{"date":"2022-01-26","close":133.6667},{"date":"2022-01-27","close":130.6964},{"date":"2022-01-28","close":131.5635},{"date":"2022-01-31","close":135.3549},{"date":"2022-02-01","close":138.8234},{"date":"2022-02-02","close":138.0208},{"date":"2022-02-03","close":136.7939},{"date":"2022-02-04","close":138.6943},{"date":"2022-02-07","close":140.3731},{"date":"2022-02-08","close":143.8877},{"date":"2022-02-09","close":146.5261},{"date":"2022-02-10","close":145.2992},{"date":"2022-02-11","close":144.4565},{"date":"2022-02-14","close":143.6601},{"date":"2022-02-15","close":147.1326},{"date":"2022-02-16","close":147.1049},{"date":"2022-02-17","close":142.9378},{"date":"2022-02-18","close":142.5675},{"date":"2022-02-22","close":141.6136},{"date":"2022-02-23","close":138.4097},{"date":"2022-02-24","close":136.8355},{"date":"2022-02-25","close":142.2248},{"date":"2022-02-28","close":141.9285},{"date":"2022-03-01","close":130.2701},{"date":"2022-03-02","close":130.7516},{"date":"2022-03-03","close":128.27},{"date":"2022-03-04","close":124.1955},{"date":"2022-03-07","close":115.5652},{"date":"2022-03-08","close":116.7505},{"date":"2022-03-09","close":122.1491},{"date":"2022-03-10","close":120.6212},{"date":"2022-03-11","close":120.4638},{"date":"2022-03-14","close":123.7788},{"date":"2022-03-15","close":124.3344},{"date":"2022-03-16","close":127.6403},{"date":"2022-03-17","close":127.3717},{"date":"2022-03-18","close":127.9829},{"date":"2022-03-21","close":124.4919},{"date":"2022-03-22","close":127.9459},{"date":"2022-03-23","close":124.0752},{"date":"2022-03-24","close":125.0753},{"date":"2022-03-25","close":125.8253},{"date":"2022-03-28","close":123.3899},{"date":"2022-03-29","close":125.6494},{"date":"2022-03-30","close":124.5196},{"date":"2022-03-31","close":121.5749},{"date":"2022-04-01","close":121.2046},{"date":"2022-04-04","close":121.9268},{"date":"2022-04-05","close":120.7693},{"date":"2022-04-06","close":119.7137},{"date":"2022-04-07","close":119.7415},{"date":"2022-04-08","close":122.0102},{"date":"2022-04-11","close":121.5194},{"date":"2022-04-12","close":122.4454},{"date":"2022-04-13","close":122.8065},{"date":"2022-04-14","close":122.7788},{"date":"2022-04-18","close":127.7699},{"date":"2022-04-19","close":131.1128},{"date":"2022-04-20","close":131.3535},{"date":"2022-04-21","close":129.6219},{"date":"2022-04-22","close":125.2697},{"date":"2022-04-25","close":126.3624},{"date":"2022-04-26","close":122.4454},{"date":"2022-04-27","close":115.1485},{"date":"2022-04-28","close":119.8063},{"date":"2022-04-29","close":115.3985},{"date":"2022-05-02","close":117.2691},{"date":"2022-05-03","close":119.1303},{"date":"2022-05-04","close":124.3622},{"date":"2022-05-05","close":120.686},{"date":"2022-05-06","close":117.6395},{"date":"2022-05-09","close":114.1021},{"date":"2022-05-10","close":112.0742},{"date":"2022-05-11","close":110.7407},{"date":"2022-05-12","close":105.7033},{"date":"2022-05-13","close":108.4122},{"date":"2022-05-16","close":106.0943},{"date":"2022-05-17","close":112.0892},{"date":"2022-05-18","close":106.4852},{"date":"2022-05-19","close":105.4985},{"date":"2022-05-20","close":105.8429},{"date":"2022-05-23","close":110.5905},{"date":"2022-05-24","close":108.7566},{"date":"2022-05-25","close":111.9124},{"date":"2022-05-26","close":115.8128},{"date":"2022-05-27","close":117.7211},{"date":"2022-05-31","close":119.0244},{"date":"2022-06-01","close":116.3248},{"date":"2022-06-02","close":117.6373},{"date":"2022-06-03","close":115.4777},{"date":"2022-06-06","close":116.995},{"date":"2022-06-07","close":119.3688},{"date":"2022-06-08","close":116.5203},{"date":"2022-06-09","close":111.0931},{"date":"2022-06-10","close":104.8003},{"date":"2022-06-13","close":99.6152},{"date":"2022-06-14","close":99.2149},{"date":"2022-06-15","close":100.695},{"date":"2022-06-16","close":95.0538},{"date":"2022-06-17","close":99.8479},{"date":"2022-06-21","close":99.1032},{"date":"2022-06-22","close":98.3306},{"date":"2022-06-23","close":97.0087},{"date":"2022-06-24","close":102.4824},{"date":"2022-06-27","close":102.0262},{"date":"2022-06-28","close":101.0209},{"date":"2022-06-29","close":98.3119},{"date":"2022-06-30","close":96.9901},{"date":"2022-07-01","close":99.4383},{"date":"2022-07-05","close":99.2894},{"date":"2022-07-06","close":98.7122},{"date":"2022-07-07","close":101.3187},{"date":"2022-07-08","close":101.1046},{"date":"2022-07-11","close":99.7642},{"date":"2022-07-12","close":99.6431},{"date":"2022-07-13","close":98.2375},{"date":"2022-07-14","close":96.3012},{"date":"2022-07-15","close":100.6764},{"date":"2022-07-18","close":102.8547},{"date":"2022-07-19","close":105.2099},{"date":"2022-07-20","close":106.8297},{"date":"2022-07-21","close":106.3735},{"date":"2022-07-22","close":101.4025},{"date":"2022-07-25","close":103.2643},{"date":"2022-07-26","close":99.0101},{"date":"2022-07-27","close":101.4118},{"date":"2022-07-28","close":100.2668},{"date":"2022-07-29","close":102.2403},{"date":"2022-08-01","close":102.1473},{"date":"2022-08-02","close":99.55},{"date":"2022-08-03","close":101.5236},{"date":"2022-08-04","close":99.5035},{"date":"2022-08-05","close":99.5409},{"date":"2022-08-08","close":100.9358},{"date":"2022-08-09","close":99.5877},{"date":"2022-08-10","close":105.5417},{"date":"2022-08-11","close":107.9101},{"date":"2022-08-12","close":108.3501},{"date":"2022-08-15","close":106.4029},{"date":"2022-08-16","close":108.088},{"date":"2022-08-17","close":106.3561},{"date":"2022-08-18","close":106.5808},{"date":"2022-08-19","close":105.0455},{"date":"2022-08-22","close":102.0405},{"date":"2022-08-23","close":102.7987},{"date":"2022-08-24","close":103.3136},{"date":"2022-08-25","close":106.4029},{"date":"2022-08-26","close":102.8081},{"date":"2022-08-29","close":100.3554},{"date":"2022-08-30","close":100.009},{"date":"2022-08-31","close":99.0635},{"date":"2022-09-01","close":98.118},{"date":"2022-09-02","close":97.5657},{"date":"2022-09-06","close":95.6466},{"date":"2022-09-07","close":98.1929},{"date":"2022-09-08","close":99.6439},{"date":"2022-09-09","close":101.4039},{"date":"2022-09-12","close":102.78},{"date":"2022-09-13","close":94.5887},{"date":"2022-09-14","close":94.2236},{"date":"2022-09-15","close":96.2083},{"date":"2022-09-16","close":95.1879},{"date":"2022-09-19","close":95.9368},{"date":"2022-09-20","close":94.8977},{"date":"2022-09-21","close":93.1377},{"date":"2022-09-22","close":89.3744},{"date":"2022-09-23","close":87.7923},{"date":"2022-09-26","close":85.4706},{"date":"2022-09-27","close":85.5549},{"date":"2022-09-28","close":88.9718},{"date":"2022-09-29","close":87.6986},{"date":"2022-09-30","close":86.285},{"date":"2022-10-03","close":89.468},{"date":"2022-10-04","close":93.4934},{"date":"2022-10-05","close":92.6228},{"date":"2022-10-06","close":90.5539},{"date":"2022-10-07","close":87.8765},{"date":"2022-10-10","close":87.1089},{"date":"2022-10-11","close":87.7735},{"date":"2022-10-12","close":87.5208},{"date":"2022-10-13","close":91.5743},{"date":"2022-10-14","close":89.2995},{"date":"2022-10-17","close":91.2467},{"date":"2022-10-18","close":93.2313},{"date":"2022-10-19","close":89.1497},{"date":"2022-10-20","close":88.9156},{"date":"2022-10-21","close":90.1045},{"date":"2022-10-24","close":91.3309},{"date":"2022-10-25","close":95.0942},{"date":"2022-10-26","close":95.4125},{"date":"2022-10-27","close":95.6091},{"date":"2022-10-28","close":100.2618},{"date":"2022-10-31","close":99.2507},{"date":"2022-11-01","close":99.9903},{"date":"2022-11-02","close":96.6201},{"date":"2022-11-03","close":92.5104},{"date":"2022-11-04","close":95.9836},{"date":"2022-11-07","close":98.0525},{"date":"2022-11-08","close":98.8014},{"date":"2022-11-09","close":94.9913},{"date":"2022-11-10","close":106.8098},{"date":"2022-11-11","close":109.4749},{"date":"2022-11-14","close":105.0677},{"date":"2022-11-15","close":97.5245},{"date":"2022-11-16","close":95.8294},{"date":"2022-11-17","close":93.6446},{"date":"2022-11-18","close":93.1926},{"date":"2022-11-21","close":95.4056},{"date":"2022-11-22","close":95.6316},{"date":"2022-11-23","close":95.7069},{"date":"2022-11-25","close":95.7917},{"date":"2022-11-28","close":93.7764},{"date":"2022-11-29","close":96.1307},{"date":"2022-11-30","close":97.2231},{"date":"2022-12-01","close":93.5316},{"date":"2022-12-02","close":91.9966},{"date":"2022-12-05","close":89.4822},{"date":"2022-12-06","close":88.5499},{"date":"2022-12-07","close":87.7965},{"date":"2022-12-08","close":88.1261},{"date":"2022-12-09","close":88.9077},{"date":"2022-12-12","close":91.8365},{"date":"2022-12-13","close":93.0984},{"date":"2022-12-14","close":90.9701},{"date":"2022-12-15","close":88.3804},{"date":"2022-12-16","close":84.8489},{"date":"2022-12-19","close":82.7489},{"date":"2022-12-20","close":83.2386},{"date":"2022-12-21","close":84.4911},{"date":"2022-12-22","close":84.2745},{"date":"2022-12-23","close":85.4045},{"date":"2022-12-27","close":85.461},{"date":"2022-12-28","close":84.4722},{"date":"2022-12-29","close":87.2691},{"date":"2022-12-30","close":87.5422},{"date":"2023-01-03","close":87.5517},{"date":"2023-01-04","close":90.2168},{"date":"2023-01-05","close":88.5028},{"date":"2023-01-06","close":91.4127},{"date":"2023-01-09","close":91.7706},{"date":"2023-01-10","close":92.7594},{"date":"2023-01-11","close":95.8576},{"date":"2023-01-12","close":95.1325},{"date":"2023-01-13","close":96.8559},{"date":"2023-01-17","close":97.5904},{"date":"2023-01-18","close":95.9612},{"date":"2023-01-19","close":92.2038},{"date":"2023-01-20","close":98.1083},{"date":"2023-01-23","close":100.877},{"date":"2023-01-24","close":100.3025},{"date":"2023-01-25","close":109.3242},{"date":"2023-01-26","close":109.3054},{"date":"2023-01-27","close":110.7274},{"date":"2023-01-30","close":108.2978},{"date":"2023-01-31","close":112.0646},{"date":"2023-02-01","close":109.5502},{"date":"2023-02-02","close":114.7203},{"date":"2023-02-03","close":114.9285},{"date":"2023-02-06","close":111.3322},{"date":"2023-02-07","close":113.6603},{"date":"2023-02-08","close":110.9348},{"date":"2023-02-09","close":109.4016},{"date":"2023-02-10","close":109.2029},{"date":"2023-02-13","close":111.0767},{"date":"2023-02-14","close":109.165},{"date":"2023-02-15","close":108.4836},{"date":"2023-02-16","close":105.5688},{"date":"2023-02-17","close":105.2092},{"date":"2023-02-21","close":102.3511},{"date":"2023-02-22","close":102.7675},{"date":"2023-02-23","close":103.6382},{"date":"2023-02-24","close":103.7612},{"date":"2023-02-27","close":103.1839},{"date":"2023-02-28","close":103.2312},{"date":"2023-03-01","close":102.758},{"date":"2023-03-02","close":102.3889},{"date":"2023-03-03","close":103.8937},{"date":"2023-03-06","close":102.6823},{"date":"2023-03-07","close":99.8527},{"date":"2023-03-08","close":99.3132},{"date":"2023-03-09","close":95.5277},{"date":"2023-03-10","close":92.9251},{"date":"2023-03-13","close":88.3162},{"date":"2023-03-14","close":90.9188},{"date":"2023-03-15","close":87.9472},{"date":"2023-03-16","close":88.5434},{"date":"2023-03-17","close":84.8998},{"date":"2023-03-20","close":85.4014},{"date":"2023-03-21","close":89.4898},{"date":"2023-03-22","close":86.1301},{"date":"2023-03-23","close":85.0891},{"date":"2023-03-24","close":85.6001},{"date":"2023-03-27","close":86.8305},{"date":"2023-03-28","close":86.2342},{"date":"2023-03-29","close":89.0734},{"date":"2023-03-30","close":89.1301},{"date":"2023-03-31","close":91.004},{"date":"2023-04-03","close":91.1554},{"date":"2023-04-04","close":91.4488},{"date":"2023-04-05","close":89.7547},{"date":"2023-04-06","close":89.8399},{"date":"2023-04-10","close":90.1144},{"date":"2023-04-11","close":93.1522},{"date":"2023-04-12","close":90.5592},{"date":"2023-04-13","close":90.739},{"date":"2023-04-14","close":91.4015},{"date":"2023-04-17","close":92.5844},{"date":"2023-04-18","close":92.3194},{"date":"2023-04-19","close":93.9756},{"date":"2023-04-20","close":92.0545},{"date":"2023-04-21","close":91.4109},{"date":"2023-04-24","close":91.1743},{"date":"2023-04-25","close":89.8589},{"date":"2023-04-26","close":89.3573},{"date":"2023-04-27","close":90.8431},{"date":"2023-04-28","close":92.0829},{"date":"2023-05-01","close":88.1743},{"date":"2023-05-02","close":84.7484},{"date":"2023-05-03","close":83.3099},{"date":"2023-05-04","close":81.0386},{"date":"2023-05-05","close":83.291},{"date":"2023-05-08","close":84.2941},{"date":"2023-05-09","close":84.2373},{"date":"2023-05-10","close":82.373},{"date":"2023-05-11","close":82.7326},{"date":"2023-05-12","close":82.2752},{"date":"2023-05-15","close":84.9243},{"date":"2023-05-16","close":86.6682},{"date":"2023-05-17","close":90.2321},{"date":"2023-05-18","close":94.5583},{"date":"2023-05-19","close":93.3196},{"date":"2023-05-22","close":94.768},{"date":"2023-05-23","close":97.3599},{"date":"2023-05-24","close":94.8061},{"date":"2023-05-25","close":95.2159},{"date":"2023-05-26","close":98.0079},{"date":"2023-05-30","close":99.7804},{"date":"2023-05-31","close":99.3039},{"date":"2023-06-01","close":101.2383},{"date":"2023-06-02","close":105.2882},{"date":"2023-06-05","close":103.8684},{"date":"2023-06-06","close":106.7462},{"date":"2023-06-07","close":108.1946},{"date":"2023-06-08","close":106.3746},{"date":"2023-06-09","close":106.2412},{"date":"2023-06-12","close":106.5652},{"date":"2023-06-13","close":108.2995},{"date":"2023-06-14","close":107.0416},{"date":"2023-06-15","close":106.3936},{"date":"2023-06-16","close":104.888},{"date":"2023-06-20","close":103.9827},{"date":"2023-06-21","close":103.1823},{"date":"2023-06-22","close":101.8768},{"date":"2023-06-23","close":101.5814},{"date":"2023-06-26","close":101.2193},{"date":"2023-06-27","close":103.5825},{"date":"2023-06-28","close":104.1162},{"date":"2023-06-29","close":104.1162},{"date":"2023-06-30","close":104.221},{"date":"2023-07-03","close":105.8219},{"date":"2023-07-05","close":103.9827},{"date":"2023-07-06","close":102.2103},{"date":"2023-07-07","close":102.9536},{"date":"2023-07-10","close":104.2972},{"date":"2023-07-11","close":106.9177},{"date":"2023-07-12","close":107.4323},{"date":"2023-07-13","close":108.8045},{"date":"2023-07-14","close":106.2983},{"date":"2023-07-17","close":108.0898},{"date":"2023-07-18","close":110.6055},{"date":"2023-07-19","close":112.4066},{"date":"2023-07-20","close":109.5764},{"date":"2023-07-21","close":110.1291},{"date":"2023-07-24","close":111.7014},{"date":"2023-07-25","close":109.119},{"date":"2023-07-26","close":108.6711},{"date":"2023-07-27","close":108.6521},{"date":"2023-07-28","close":109.443},{"date":"2023-07-31","close":111.5108},{"date":"2023-08-01","close":110.9962},{"date":"2023-08-02","close":107.9183},{"date":"2023-08-03","close":107.6038},{"date":"2023-08-04","close":108.6193},{"date":"2023-08-07","close":110.43},{"date":"2023-08-08","close":109.7785},{"date":"2023-08-09","close":107.1153},{"date":"2023-08-10","close":105.8986},{"date":"2023-08-11","close":105.7453},{"date":"2023-08-14","close":104.5765},{"date":"2023-08-15","close":102.421},{"date":"2023-08-16","close":100.5145},{"date":"2023-08-17","close":100.6583},{"date":"2023-08-18","close":100.6295},{"date":"2023-08-21","close":100.0068},{"date":"2023-08-22","close":96.0886},{"date":"2023-08-23","close":97.3531},{"date":"2023-08-24","close":97.219},{"date":"2023-08-25","close":96.6155},{"date":"2023-08-28","close":97.3244},{"date":"2023-08-29","close":99.1734},{"date":"2023-08-30","close":98.2537},{"date":"2023-08-31","close":98.0908},{"date":"2023-09-01","close":99.1542},{"date":"2023-09-05","close":97.4681},{"date":"2023-09-06","close":97.1998},{"date":"2023-09-07","close":95.7245},{"date":"2023-09-08","close":95.7245},{"date":"2023-09-11","close":95.8299},{"date":"2023-09-12","close":96.8071},{"date":"2023-09-13","close":96.1269},{"date":"2023-09-14","close":97.9663},{"date":"2023-09-15","close":100.0739},{"date":"2023-09-18","close":98.2728},{"date":"2023-09-19","close":97.4202},{"date":"2023-09-20","close":96.3376},{"date":"2023-09-21","close":94.7761},{"date":"2023-09-22","close":94.1438},{"date":"2023-09-25","close":93.7702},{"date":"2023-09-26","close":93.0229},{"date":"2023-09-27","close":91.4805},{"date":"2023-09-28","close":92.9367},{"date":"2023-09-29","close":92.975},{"date":"2023-10-02","close":91.1261},{"date":"2023-10-03","close":89.143},{"date":"2023-10-04","close":88.7214},{"date":"2023-10-05","close":88.2424},{"date":"2023-10-06","close":89.6124},{"date":"2023-10-09","close":90.3692},{"date":"2023-10-10","close":92.908},{"date":"2023-10-11","close":93.0421},{"date":"2023-10-12","close":92.8409},{"date":"2023-10-13","close":91.2027},{"date":"2023-10-16","close":93.0708},{"date":"2023-10-17","close":93.9234},{"date":"2023-10-18","close":91.902},{"date":"2023-10-19","close":88.8077},{"date":"2023-10-20","close":86.4414},{"date":"2023-10-23","close":86.5851},{"date":"2023-10-24","close":85.4546},{"date":"2023-10-25","close":85.2343},{"date":"2023-10-26","close":85.7516},{"date":"2023-10-27","close":93.636},{"date":"2023-10-30","close":96.3185},{"date":"2023-10-31","close":97.037},{"date":"2023-11-01","close":96.0598},{"date":"2023-11-02","close":100.2559},{"date":"2023-11-03","close":101.8558},{"date":"2023-11-06","close":101.0223},{"date":"2023-11-07","close":100.6008},{"date":"2023-11-08","close":100.6679},{"date":"2023-11-09","close":100.1026},{"date":"2023-11-10","close":100.7675},{"date":"2023-11-13","close":100.5651},{"date":"2023-11-14","close":103.1089},{"date":"2023-11-15","close":102.1357},{"date":"2023-11-16","close":101.1818},{"date":"2023-11-17","close":103.7545},{"date":"2023-11-20","close":103.2438},{"date":"2023-11-21","close":101.9237},{"date":"2023-11-22","close":102.8776},{"date":"2023-11-24","close":102.6849},{"date":"2023-11-27","close":102.3091},{"date":"2023-11-28","close":104.6217},{"date":"2023-11-29","close":106.1151},{"date":"2023-11-30","close":107.5894},{"date":"2023-12-01","close":109.7766},{"date":"2023-12-04","close":110.7498},{"date":"2023-12-05","close":111.1159},{"date":"2023-12-06","close":109.6224},{"date":"2023-12-07","close":111.1737},{"date":"2023-12-08","close":113.785},{"date":"2023-12-11","close":114.4787},{"date":"2023-12-12","close":115.9047},{"date":"2023-12-13","close":120.5298},{"date":"2023-12-14","close":124.4899},{"date":"2023-12-15","close":124.9524},{"date":"2023-12-18","close":125.2415},{"date":"2023-12-19","close":126.7254},{"date":"2023-12-20","close":123.0735},{"date":"2023-12-21","close":124.9139},{"date":"2023-12-22","close":125.0102},{"date":"2023-12-26","close":125.9641},{"date":"2023-12-27","close":126.3688},{"date":"2023-12-28","close":127.2071},{"date":"2023-12-29","close":126.3399},{"date":"2024-01-02","close":127.2938},{"date":"2024-01-03","close":125.9545},{"date":"2024-01-04","close":125.0392},{"date":"2024-01-05","close":127.5925},{"date":"2024-01-08","close":128.8355},{"date":"2024-01-09","close":128.0839},{"date":"2024-01-10","close":124.2394},{"date":"2024-01-11","close":123.6613},{"date":"2024-01-12","close":123.0446},{"date":"2024-01-16","close":122.8712},{"date":"2024-01-17","close":121.4837},{"date":"2024-01-18","close":120.366},{"date":"2024-01-19","close":123.3144},{"date":"2024-01-22","close":124.9524},{"date":"2024-01-23","close":125.0295},{"date":"2024-01-24","close":126.311},{"date":"2024-01-25","close":127.7178},{"date":"2024-01-26","close":133.6629},{"date":"2024-01-29","close":133.4316},{"date":"2024-01-30","close":133.5569},{"date":"2024-01-31","close":130.3868},{"date":"2024-02-01","close":129.6545},{"date":"2024-02-02","close":131.5045},{"date":"2024-02-05","close":130.3097},{"date":"2024-02-06","close":129.4522},{"date":"2024-02-07","close":129.0861},{"date":"2024-02-08","close":130.4446},{"date":"2024-02-09","close":130.8221},{"date":"2024-02-12","close":133.0578},{"date":"2024-02-13","close":129.2348},{"date":"2024-02-14","close":130.764},{"date":"2024-02-15","close":131.9738},{"date":"2024-02-16","close":132.8158},{"date":"2024-02-20","close":132.9707},{"date":"2024-02-21","close":130.6672},{"date":"2024-02-22","close":130.2317},{"date":"2024-02-23","close":131.1608},{"date":"2024-02-26","close":130.164},{"date":"2024-02-27","close":132.419},{"date":"2024-02-28","close":133.1933},{"date":"2024-02-29","close":133.1836},{"date":"2024-03-01","close":132.3706},{"date":"2024-03-04","close":131.6157},{"date":"2024-03-05","close":133.1352},{"date":"2024-03-06","close":131.3737},{"date":"2024-03-07","close":133.2223},{"date":"2024-03-08","close":132.8158},{"date":"2024-03-11","close":134.0063},{"date":"2024-03-12","close":135.7581},{"date":"2024-03-13","close":136.0871},{"date":"2024-03-14","close":134.9451},{"date":"2024-03-15","close":131.1899},{"date":"2024-03-18","close":131.8867},{"date":"2024-03-19","close":132.4481},{"date":"2024-03-20","close":137.2098},{"date":"2024-03-21","close":138.5744},{"date":"2024-03-22","close":136.6194},{"date":"2024-03-25","close":136.029},{"date":"2024-03-26","close":136.3},{"date":"2024-03-27","close":139.8616},{"date":"2024-03-28","close":144.1007},{"date":"2024-04-01","close":140.6263},{"date":"2024-04-02","close":139.7649},{"date":"2024-04-03","close":138.6616},{"date":"2024-04-04","close":137.5582},{"date":"2024-04-05","close":138.9035},{"date":"2024-04-08","close":139.2906},{"date":"2024-04-09","close":138.9035},{"date":"2024-04-10","close":135.4386},{"date":"2024-04-11","close":135.8258},{"date":"2024-04-12","close":135.1289},{"date":"2024-04-15","close":134.7031},{"date":"2024-04-16","close":132.0222},{"date":"2024-04-17","close":132.3706},{"date":"2024-04-18","close":137.0743},{"date":"2024-04-19","close":138.3131},{"date":"2024-04-22","close":142.5135},{"date":"2024-04-23","close":143.1426},{"date":"2024-04-24","close":144.0814},{"date":"2024-04-25","close":141.2747},{"date":"2024-04-26","close":141.507},{"date":"2024-04-29","close":140.8198},{"date":"2024-04-30","close":138.8164},{"date":"2024-05-01","close":137.084},{"date":"2024-05-02","close":137.2485},{"date":"2024-05-03","close":137.8292},{"date":"2024-05-06","close":138.7196},{"date":"2024-05-07","close":137.9744},{"date":"2024-05-08","close":138.2357},{"date":"2024-05-09","close":137.9066},{"date":"2024-05-10","close":138.5578},{"date":"2024-05-13","close":138.2079},{"date":"2024-05-14","close":139.0632},{"date":"2024-05-15","close":140.2976},{"date":"2024-05-16","close":137.0902},{"date":"2024-05-17","close":137.8289},{"date":"2024-05-20","close":136.6723},{"date":"2024-05-21","close":136.4779},{"date":"2024-05-22","close":135.5157},{"date":"2024-05-23","close":133.6302},{"date":"2024-05-24","close":133.7565},{"date":"2024-05-28","close":132.7846},{"date":"2024-05-29","close":131.8418},{"date":"2024-05-30","close":132.3569},{"date":"2024-05-31","close":133.7662},{"date":"2024-06-03","close":133.2705},{"date":"2024-06-04","close":130.7047},{"date":"2024-06-05","close":131.6766},{"date":"2024-06-06","close":132.5416},{"date":"2024-06-07","close":135.8753},{"date":"2024-06-10","close":136.9444},{"date":"2024-06-11","close":131.3461},{"date":"2024-06-12","close":133.2511},{"date":"2024-06-13","close":131.2975},{"date":"2024-06-14","close":129.9466},{"date":"2024-06-17","close":133.2511},{"date":"2024-06-18","close":133.4844},{"date":"2024-06-20","close":134.2522},{"date":"2024-06-21","close":132.9304},{"date":"2024-06-24","close":133.8148},{"date":"2024-06-25","close":131.074},{"date":"2024-06-26","close":132.9304},{"date":"2024-06-27","close":130.2673},{"date":"2024-06-28","close":134.5632},{"date":"2024-07-01","close":135.7781},{"date":"2024-07-02","close":136.5362},{"date":"2024-07-03","close":134.534},{"date":"2024-07-05","close":132.182},{"date":"2024-07-08","close":131.9973},{"date":"2024-07-09","close":133.1442},{"date":"2024-07-10","close":132.7749},{"date":"2024-07-11","close":135.088},{"date":"2024-07-12","close":134.5243},{"date":"2024-07-15","close":140.5503},{"date":"2024-07-16","close":145.3613},{"date":"2024-07-17","close":145.2738},{"date":"2024-07-18","close":144.5449},{"date":"2024-07-19","close":143.1356},{"date":"2024-07-22","close":141.0362},{"date":"2024-07-23","close":141.4153},{"date":"2024-07-24","close":142.2998},{"date":"2024-07-25","close":143.9325},{"date":"2024-07-26","close":145.1669},{"date":"2024-07-29","close":144.8754},{"date":"2024-07-30","close":147.9758},{"date":"2024-07-31","close":147.1497},{"date":"2024-08-01","close":139.8505},{"date":"2024-08-02","close":132.2986},{"date":"2024-08-05","close":127.7306},{"date":"2024-08-06","close":129.9368},{"date":"2024-08-07","close":128.5761},{"date":"2024-08-08","close":130.5977},{"date":"2024-08-09","close":131.0254},{"date":"2024-08-12","close":128.985},{"date":"2024-08-13","close":130.8204},{"date":"2024-08-14","close":132.7241},{"date":"2024-08-15","close":133.8566},{"date":"2024-08-16","close":136.2484},{"date":"2024-08-19","close":139.5385},{"date":"2024-08-20","close":138.1522},{"date":"2024-08-21","close":136.4632},{"date":"2024-08-22","close":136.1703},{"date":"2024-08-23","close":139.1577},{"date":"2024-08-26","close":139.1382},{"date":"2024-08-27","close":139.0015},{"date":"2024-08-28","close":140.7295},{"date":"2024-08-29","close":141.9206},{"date":"2024-08-30","close":143.4435},{"date":"2024-09-03","close":142.1451},{"date":"2024-09-04","close":140.3586},{"date":"2024-09-05","close":138.7184},{"date":"2024-09-06","close":135.7017},{"date":"2024-09-09","close":139.2163},{"date":"2024-09-10","close":134.7157},{"date":"2024-09-11","close":133.222},{"date":"2024-09-12","close":134.2764},{"date":"2024-09-13","close":135.6724},{"date":"2024-09-16","close":137.6055},{"date":"2024-09-17","close":141.6375},{"date":"2024-09-18","close":141.9791},{"date":"2024-09-19","close":149.4183},{"date":"2024-09-20","close":148.6666},{"date":"2024-09-23","close":147.6611},{"date":"2024-09-24","close":143.8536},{"date":"2024-09-25","close":142.8578},{"date":"2024-09-26","close":144.2734},{"date":"2024-09-27","close":145.5523},{"date":"2024-09-30","close":146.1771},{"date":"2024-10-01","close":143.3167},{"date":"2024-10-02","close":143.0433},{"date":"2024-10-03","close":141.7546},{"date":"2024-10-04","close":149.7991},{"date":"2024-10-07","close":148.3932},{"date":"2024-10-08","close":145.9526},{"date":"2024-10-09","close":148.198},{"date":"2024-10-10","close":147.5439},{"date":"2024-10-11","close":151.9859},{"date":"2024-10-14","close":152.8939},{"date":"2024-10-15","close":153.011},{"date":"2024-10-16","close":154.3192},{"date":"2024-10-17","close":155.9594},{"date":"2024-10-18","close":155.2564},{"date":"2024-10-21","close":153.2941},{"date":"2024-10-22","close":152.3179},{"date":"2024-10-23","close":150.5899},{"date":"2024-10-24","close":149.6234},{"date":"2024-10-25","close":157.4433},{"date":"2024-10-28","close":161.446},{"date":"2024-10-29","close":159.1225},{"date":"2024-10-30","close":162.8128},{"date":"2024-10-31","close":158.9272},{"date":"2024-11-01","close":160.0109},{"date":"2024-11-04","close":157.4531},{"date":"2024-11-05","close":162.1099},{"date":"2024-11-06","close":186.4386},{"date":"2024-11-07","close":180.4345},{"date":"2024-11-08","close":180.8152},{"date":"2024-11-11","close":185.6966},{"date":"2024-11-12","close":182.3577},{"date":"2024-11-13","close":181.1276},{"date":"2024-11-14","close":179.2373},{"date":"2024-11-15","close":181.3333},{"date":"2024-11-18","close":179.1002},{"date":"2024-11-19","close":177.2784},{"date":"2024-11-20","close":176.9748},{"date":"2024-11-21","close":178.8847},{"date":"2024-11-22","close":183.2139},{"date":"2024-11-25","close":187.9445},{"date":"2024-11-26","close":187.5136},{"date":"2024-11-27","close":187.3569},{"date":"2024-11-29","close":188.0621},{"date":"2024-12-02","close":183.6644},{"date":"2024-12-03","close":183.2139},{"date":"2024-12-04","close":181.6859},{"date":"2024-12-05","close":181.7545},{"date":"2024-12-06","close":184.0954},{"date":"2024-12-09","close":180.922},{"date":"2024-12-10","close":180.1482},{"date":"2024-12-11","close":182.2246},{"date":"2024-12-12","close":180.9514},{"date":"2024-12-13","close":180.7359},{"date":"2024-12-16","close":181.3039},{"date":"2024-12-17","close":177.4547},{"date":"2024-12-18","close":170.8533},{"date":"2024-12-19","close":172.0482},{"date":"2024-12-20","close":174.9768},{"date":"2024-12-23","close":176.2696},{"date":"2024-12-24","close":178.3754},{"date":"2024-12-26","close":178.6105},{"date":"2024-12-27","close":176.5145},{"date":"2024-12-30","close":174.2715},{"date":"2024-12-31","close":174.6535},{"date":"2025-01-02","close":175.0355},{"date":"2025-01-03","close":176.7202},{"date":"2025-01-06","close":179.7466},{"date":"2025-01-07","close":178.1501},{"date":"2025-01-08","close":176.4361},{"date":"2025-01-10","close":171.6858},{"date":"2025-01-13","close":176.6222},{"date":"2025-01-14","close":180.922},{"date":"2025-01-15","close":186.7594},{"date":"2025-01-16","close":184.5655},{"date":"2025-01-17","close":187.0435},{"date":"2025-01-21","close":189.2374},{"date":"2025-01-22","close":196.7987},{"date":"2025-01-23","close":199.8349},{"date":"2025-01-24","close":199.3452},{"date":"2025-01-27","close":198.3462},{"date":"2025-01-28","close":198.9436},{"date":"2025-01-29","close":199.7174},{"date":"2025-01-30","close":200.4128},{"date":"2025-01-31","close":199.5215},{"date":"2025-02-03","close":196.7791},{"date":"2025-02-04","close":196.0053},{"date":"2025-02-05","close":199.5901},{"date":"2025-02-06","close":202.3913},{"date":"2025-02-07","close":199.0318},{"date":"2025-02-10","close":194.7026},{"date":"2025-02-11","close":195.1826},{"date":"2025-02-12","close":192.4989},{"date":"2025-02-13","close":193.2531},{"date":"2025-02-14","close":198.0034},{"date":"2025-02-18","close":199.2215},{"date":"2025-02-19","close":206.1176},{"date":"2025-02-20","close":201.7461},{"date":"2025-02-21","close":196.6674},{"date":"2025-02-24","close":196.3923},{"date":"2025-02-25","close":190.4884},{"date":"2025-02-26","close":193.2979},{"date":"2025-02-27","close":193.5042},{"date":"2025-02-28","close":197.0112},{"date":"2025-03-03","close":192.7183},{"date":"2025-03-04","close":181.6373},{"date":"2025-03-05","close":182.6688},{"date":"2025-03-06","close":173.0221},{"date":"2025-03-07","close":170.1143},{"date":"2025-03-10","close":160.9784},{"date":"2025-03-11","close":162.4814},{"date":"2025-03-12","close":167.4423},{"date":"2025-03-13","close":163.1887},{"date":"2025-03-14","close":168.8373},{"date":"2025-03-17","close":162.3439},{"date":"2025-03-18","close":165.8018},{"date":"2025-03-19","close":169.5544},{"date":"2025-03-20","close":171.3914},{"date":"2025-03-21","close":171.7352},{"date":"2025-03-24","close":177.6686},{"date":"2025-03-25","close":179.2207},{"date":"2025-03-26","close":176.6568},{"date":"2025-03-27","close":175.0064},{"date":"2025-03-28","close":170.468},{"date":"2025-03-31","close":176.1362},{"date":"2025-04-01","close":175.0752},{"date":"2025-04-02","close":178.9653},{"date":"2025-04-03","close":161.1454},{"date":"2025-04-04","close":147.9131},{"date":"2025-04-07","close":151.9408},{"date":"2025-04-08","close":149.6617},{"date":"2025-04-09","close":171.8236},{"date":"2025-04-10","close":159.2986},{"date":"2025-04-11","close":158.1296},{"date":"2025-04-14","close":159.6523},{"date":"2025-04-15","close":160.6542},{"date":"2025-04-16","close":157.2357},{"date":"2025-04-17","close":159.8978},{"date":"2025-04-21","close":162.2457},{"date":"2025-04-22","close":167.1967},{"date":"2025-04-23","close":173.3463},{"date":"2025-04-24","close":181.7847},{"date":"2025-04-25","close":179.5056},{"date":"2025-04-28","close":179.8986},{"date":"2025-04-29","close":179.8495},{"date":"2025-04-30","close":177.0792},{"date":"2025-05-01","close":177.0399},{"date":"2025-05-02","close":184.5156},{"date":"2025-05-05","close":184.5844},{"date":"2025-05-06","close":182.4331},{"date":"2025-05-07","close":183.2582},{"date":"2025-05-08","close":186.1562},{"date":"2025-05-09","close":184.4469},{"date":"2025-05-12","close":196.4218},{"date":"2025-05-13","close":197.4925},{"date":"2025-05-14","close":193.7596},{"date":"2025-05-15","close":194.015},{"date":"2025-05-16","close":193.74},{"date":"2025-05-19","close":193.9266},{"date":"2025-05-20","close":192.4924},{"date":"2025-05-21","close":183.6315},{"date":"2025-05-22","close":185.2328},{"date":"2025-05-23","close":182.3946},{"date":"2025-05-27","close":189.2634},{"date":"2025-05-28","close":188.3075},{"date":"2025-05-29","close":187.9921},{"date":"2025-05-30","close":186.4055},{"date":"2025-06-02","close":188.682},{"date":"2025-06-03","close":192.7915},{"date":"2025-06-04","close":190.0617},{"date":"2025-06-05","close":189.2141},{"date":"2025-06-06","close":195.2651},{"date":"2025-06-09","close":196.1027},{"date":"2025-06-10","close":198.0836},{"date":"2025-06-11","close":197.6204},{"date":"2025-06-12","close":194.8117},{"date":"2025-06-13","close":190.0321},{"date":"2025-06-16","close":194.7526},{"date":"2025-06-17","close":191.1063},{"date":"2025-06-18","close":194.3091},{"date":"2025-06-20","close":195.4917},{"date":"2025-06-23","close":198.7143},{"date":"2025-06-24","close":203.3658},{"date":"2025-06-25","close":205.0116},{"date":"2025-06-26","close":207.4556},{"date":"2025-06-27","close":207.9483},{"date":"2025-06-30","close":209.6729},{"date":"2025-07-01","close":212.0578},{"date":"2025-07-02","close":215.6351},{"date":"2025-07-03","close":217.7047},{"date":"2025-07-07","close":214.965},{"date":"2025-07-08","close":214.3441},{"date":"2025-07-09","close":214.8665},{"date":"2025-07-10","close":217.5371},{"date":"2025-07-11","close":216.6009},{"date":"2025-07-14","close":217.6357},{"date":"2025-07-15","close":212.2155},{"date":"2025-07-16","close":213.4769},{"date":"2025-07-17","close":214.8369},{"date":"2025-07-18","close":215.1128},{"date":"2025-07-21","close":212.7477},{"date":"2025-07-22","close":214.2653},{"date":"2025-07-23","close":216.2757},{"date":"2025-07-24","close":208.2637},{"date":"2025-07-25","close":209.7616},{"date":"2025-07-28","close":211.0723},{"date":"2025-07-29","close":209.8717},{"date":"2025-07-30","close":211.2556},{"date":"2025-07-31","close":211.0299},{"date":"2025-08-01","close":203.6389},{"date":"2025-08-04","close":206.8976},{"date":"2025-08-05","close":208.0853},{"date":"2025-08-06","close":208.949},{"date":"2025-08-07","close":203.4623},{"date":"2025-08-08","close":204.3849},{"date":"2025-08-11","close":204.4045},{"date":"2025-08-12","close":212.7279},{"date":"2025-08-13","close":212.9635},{"date":"2025-08-14","close":216.9976},{"date":"2025-08-15","close":212.0409},{"date":"2025-08-18","close":212.7988},{"date":"2025-08-19","close":211.2436},{"date":"2025-08-20","close":211.3322},{"date":"2025-08-21","close":208.6747},{"date":"2025-08-22","close":217.7398},{"date":"2025-08-25","close":217.6217},{"date":"2025-08-26","close":221.3816},{"date":"2025-08-27","close":221.0174},{"date":"2025-08-28","close":223.5666},{"date":"2025-08-29","close":223.6454},{"date":"2025-09-02","close":219.7575},{"date":"2025-09-03","close":217.848},{"date":"2025-09-04","close":222.7595},{"date":"2025-09-05","close":218.0449},{"date":"2025-09-08","close":216.6374},{"date":"2025-09-09","close":218.98},{"date":"2025-09-10","close":219.915},{"date":"2025-09-11","close":220.8205},{"date":"2025-09-12","close":220.2398},{"date":"2025-09-15","close":222.9662},{"date":"2025-09-16","close":220.8796},{"date":"2025-09-17","close":222.0607},{"date":"2025-09-18","close":226.1257},{"date":"2025-09-19","close":224.7281},{"date":"2025-09-22","close":221.8639},{"date":"2025-09-23","close":219.5115},{"date":"2025-09-24","close":220.8107},{"date":"2025-09-25","close":218.9603},{"date":"2025-09-26","close":220.5253},{"date":"2025-09-29","close":220.0823},{"date":"2025-09-30","close":209.2357},{"date":"2025-10-01","close":210.1215},{"date":"2025-10-02","close":210.4168},{"date":"2025-10-03","close":211.0271},{"date":"2025-10-06","close":210.4857},{"date":"2025-10-07","close":210.3282},{"date":"2025-10-08","close":208.5861},{"date":"2025-10-09","close":207.4247},{"date":"2025-10-10","close":199.3044},{"date":"2025-10-13","close":204.3439},{"date":"2025-10-14","close":210.8302},{"date":"2025-10-15","close":211.7161},{"date":"2025-10-16","close":199.9541},{"date":"2025-10-17","close":208.0152},{"date":"2025-10-20","close":211.4897},{"date":"2025-10-21","close":213.6354},{"date":"2025-10-22","close":216.913},{"date":"2025-10-23","close":216.5783},{"date":"2025-10-24","close":221.4702},{"date":"2025-10-27","close":219.9741},{"date":"2025-10-28","close":217.5134},{"date":"2025-10-29","close":215.1512},{"date":"2025-10-30","close":214.9445},{"date":"2025-10-31","close":216.5291},{"date":"2025-11-03","close":218.2122},{"date":"2025-11-04","close":217.2083},{"date":"2025-11-05","close":217.9169},{"date":"2025-11-06","close":213.4681},{"date":"2025-11-07","close":214.3933},{"date":"2025-11-10","close":216.8933},{"date":"2025-11-11","close":217.2772},{"date":"2025-11-12","close":218.6355},{"date":"2025-11-13","close":213.3893},{"date":"2025-11-14","close":207.8282},{"date":"2025-11-17","close":198.6351},{"date":"2025-11-18","close":197.6766},{"date":"2025-11-19","close":200.0087},{"date":"2025-11-20","close":199.8308},{"date":"2025-11-21","close":205.4141},{"date":"2025-11-24","close":206.3726},{"date":"2025-11-25","close":211.9163},{"date":"2025-11-26","close":214.9007},{"date":"2025-11-28","close":216.4818},{"date":"2025-12-01","close":217.7664},{"date":"2025-12-02","close":221.3535},{"date":"2025-12-03","close":224.5552},{"date":"2025-12-04","close":226.9961},{"date":"2025-12-05","close":227.9546},{"date":"2025-12-08","close":227.8657},{"date":"2025-12-09","close":228.0831},{"date":"2025-12-10","close":234.9509},{"date":"2025-12-11","close":236.4629},{"date":"2025-12-12","close":235.0596},{"date":"2025-12-15","close":236.9767},{"date":"2025-12-16","close":238.7555},{"date":"2025-12-17","close":236.6704},{"date":"2025-12-18","close":239.9314},{"date":"2025-12-19","close":240.8504},{"date":"2025-12-22","close":243.8545},{"date":"2025-12-23","close":244.6747},{"date":"2025-12-24","close":245.3368},{"date":"2025-12-26","close":246.3744},{"date":"2025-12-29","close":242.8465},{"date":"2025-12-30","close":241.0876},{"date":"2025-12-31","close":239.4966},{"date":"2026-01-02","close":245.0008},{"date":"2026-01-05","close":247.5503},{"date":"2026-01-06","close":254.8925},{"date":"2026-01-07","close":250.2579},{"date":"2026-01-08","close":252.6592},{"date":"2026-01-09","close":246.2558},{"date":"2026-01-12","close":230.4448},{"date":"2026-01-13","close":228.676},{"date":"2026-01-14","close":231.6504},{"date":"2026-01-15","close":234.1703},{"date":"2026-01-16","close":236.3146},{"date":"2026-01-20","close":226.0178},{"date":"2026-01-21","close":228.2807},{"date":"2026-01-22","close":232.2927},{"date":"2026-01-23","close":214.7327},{"date":"2026-01-26","close":217.5786},{"date":"2026-01-27","close":214.5449},{"date":"2026-01-28","close":215.8296},{"date":"2026-01-29","close":216.7189},{"date":"2026-01-30","close":216.3434},{"date":"2026-02-02","close":221.0373},{"date":"2026-02-03","close":220.7013},{"date":"2026-02-04","close":222.7963},{"date":"2026-02-05","close":214.367},{"date":"2026-02-06","close":220.1578},{"date":"2026-02-09","close":220.1282},{"date":"2026-02-10","close":217.3316},{"date":"2026-02-11","close":211.8571},{"date":"2026-02-12","close":204.4457},{"date":"2026-02-13","close":204.92},{"date":"2026-02-17","close":204.2974},{"date":"2026-02-18","close":207.4003},{"date":"2026-02-19","close":203.4278},{"date":"2026-02-20","close":206.7611},{"date":"2026-02-23","close":188.4877},{"date":"2026-02-24","close":194.9955},{"date":"2026-02-25","close":204.152},{"date":"2026-02-26","close":206.8107},{"date":"2026-02-27","close":194.0828},{"date":"2026-03-02","close":192.7733},{"date":"2026-03-03","close":192.188},{"date":"2026-03-04","close":194.2713},{"date":"2026-03-05","close":192.7237},{"date":"2026-03-06","close":186.2159},{"date":"2026-03-09","close":184.2517},{"date":"2026-03-10","close":183.3985},{"date":"2026-03-11","close":180.5712},{"date":"2026-03-12","close":176.0376},{"date":"2026-03-13","close":178.359},{"date":"2026-03-16","close":179.3312},{"date":"2026-03-17","close":181.9601},{"date":"2026-03-18","close":178.7062},{"date":"2026-03-19","close":178.2994},{"date":"2026-03-20","close":180.0157},{"date":"2026-03-23","close":182.5355},{"date":"2026-03-24","close":183.1704},{"date":"2026-03-25","close":183.7557},{"date":"2026-03-26","close":180.6704},{"date":"2026-03-27","close":174.6983},{"date":"2026-03-30","close":176.7122},{"date":"2026-03-31","close":180.978},{"date":"2026-04-01","close":183.0315},{"date":"2026-04-02","close":180.472},{"date":"2026-04-06","close":182.7438},{"date":"2026-04-07","close":179.7081},{"date":"2026-04-08","close":190.9281},{"date":"2026-04-09","close":193.1801},{"date":"2026-04-10","close":191.4638},{"date":"2026-04-13","close":195.9776},{"date":"2026-04-14","close":198.2494},{"date":"2026-04-15","close":201.3644},{"date":"2026-04-16","close":199.1125},{"date":"2026-04-17","close":204.8266},{"date":"2026-04-20","close":204.0727},{"date":"2026-04-21","close":200.8882},{"date":"2026-04-22","close":197.8426},{"date":"2026-04-23","close":195.0649},{"date":"2026-04-24","close":189.8666},{"date":"2026-04-27","close":192.565},{"date":"2026-04-28","close":190.571},{"date":"2026-04-29","close":189.321},{"date":"2026-04-30","close":189.7774},{"date":"2026-05-01","close":190.3825},{"date":"2026-05-04","close":188.4083},{"date":"2026-05-05","close":188.1703},{"date":"2026-05-06","close":191.8606},{"date":"2026-05-07","close":191.0571},{"date":"2026-05-08","close":187.9718},{"date":"2026-05-11","close":182.466},{"date":"2026-05-12","close":182.2478},{"date":"2026-05-13","close":180.095},{"date":"2026-05-14","close":184.3112},{"date":"2026-05-15","close":185.6802},{"date":"2026-05-18","close":185.6802},{"date":"2026-05-19","close":181.3748},{"date":"2026-05-20","close":186.5561},{"date":"2026-05-21","close":185.9881},{"date":"2026-05-22","close":187.114},{"date":"2026-05-26","close":185.749},{"date":"2026-05-27","close":188.1204},{"date":"2026-05-28","close":186.3468},{"date":"2026-05-29","close":187.2535},{"date":"2026-06-01","close":183.8957},{"date":"2026-06-02","close":183.1783},{"date":"2026-06-03","close":176.9806},{"date":"2026-06-04","close":182.5406},{"date":"2026-06-05","close":180.0197},{"date":"2026-06-08","close":179.7407},{"date":"2026-06-09","close":182.69},{"date":"2026-06-10","close":176.9906},{"date":"2026-06-11","close":181.3847},{"date":"2026-06-12","close":184.0651},{"date":"2026-06-15","close":193.9195},{"date":"2026-06-16","close":199.8979},{"date":"2026-06-17","close":200.147},{"date":"2026-06-18","close":200.8046},{"date":"2026-06-22","close":199.9776},{"date":"2026-06-23","close":197.098},{"date":"2026-06-24","close":199.7584},{"date":"2026-06-25","close":204.1625},{"date":"2026-06-26","close":203.2657},{"date":"2026-06-29","close":201.5519},{"date":"2026-06-30","close":199.8979},{"date":"2026-07-01","close":204.0827},{"date":"2026-07-02","close":204.3817},{"date":"2026-07-06","close":205.7567},{"date":"2026-07-07","close":202.1597},{"date":"2026-07-08","close":191.2591},{"date":"2026-07-09","close":199.3797},{"date":"2026-07-10","close":200.7946},{"date":"2026-07-13","close":202.2892},{"date":"2026-07-14","close":204.551},{"date":"2026-07-15","close":208.1381},{"date":"2026-07-16","close":211.1671},{"date":"2026-07-17","close":207.2812},{"date":"2026-07-20","close":206.0257},{"date":"2026-07-21","close":205.4777},{"date":"2026-07-22","close":200.6352},{"date":"2026-07-23","close":199.2402},{"date":"2026-07-24","close":202.1099},{"date":"2026-07-27","close":206.3047},{"date":"2026-07-28","close":211.6454},{"date":"2026-07-29","close":207.9587},{"date":"2026-07-30","close":209.3836},{"date":"2026-07-31","close":208.2577},{"date":"2026-08-03","close":216.8964},{"date":"2026-08-04","close":221.1112},{"date":"2026-08-05","close":220.8322},{"date":"2026-08-06","close":219.2081},{"date":"2026-08-07","close":216.9762},{"date":"2026-08-10","close":218.1818},{"date":"2026-08-11","close":218.3612},{"date":"2026-08-12","close":221.6393},{"date":"2026-08-13","close":223.0243},{"date":"2026-08-14","close":226.5217},{"date":"2026-08-17","close":221.45},{"date":"2026-08-18","close":221.47},{"date":"2026-08-19","close":220.73},{"date":"2026-08-20","close":212.48},{"date":"2026-08-21","close":217.91},{"date":"2026-08-24","close":216.27},{"date":"2026-08-25","close":216.24},{"date":"2026-08-26","close":217.21},{"date":"2026-08-27","close":216.67},{"date":"2026-08-28","close":215.67},{"date":"2026-08-31","close":214.51},{"date":"2026-09-01","close":211.34},{"date":"2026-09-02","close":216.6},{"date":"2026-09-03","close":220.5},{"date":"2026-09-04","close":219.6},{"date":"2026-09-08","close":213.96},{"date":"2026-09-09","close":210.86},{"date":"2026-09-10","close":207.11},{"date":"2026-09-11","close":208.3},{"date":"2026-09-14","close":206.68},{"date":"2026-09-15","close":206.85},{"date":"2026-09-16","close":203.19},{"date":"2026-09-17","close":202.04},{"date":"2026-09-18","close":202.43},{"date":"2026-09-21","close":204.92},{"date":"2026-09-22","close":200.55},{"date":"2026-09-23","close":196.1},{"date":"2026-09-24","close":196.61},{"date":"2026-09-25","close":200.2},{"date":"2026-09-28","close":196.46},{"date":"2026-09-29","close":196.46},{"date":"2026-09-30","close":193.07},{"date":"2026-10-01","close":194.48},{"date":"2026-10-02","close":194.72},{"date":"2026-10-05","close":195.14},{"date":"2026-10-06","close":195.82},{"date":"2026-10-07","close":195.91},{"date":"2026-10-08","close":199.4},{"date":"2026-10-09","close":199.26},{"date":"2026-10-12","close":201.14},{"date":"2026-10-13","close":198.07},{"date":"2026-10-14","close":194.35},{"date":"2026-10-15","close":198.86},{"date":"2026-10-16","close":201.74},{"date":"2026-10-19","close":199.83},{"date":"2026-10-20","close":201.56},{"date":"2026-10-21","close":206.66},{"date":"2026-10-22","close":203.44}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":203.43,"low_30d":189.78,"support":191.95,"high_30d":211.49,"change_1d":-1.6,"change_7d":0.8,"change_30d":-2.3,"resistance":209.32,"position_in_range":63.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.41,"per":21.88,"quarter":"2024-Q2"},{"pbr":1.42,"per":17.81,"quarter":"2024-Q3"},{"pbr":1.75,"per":16.91,"quarter":"2024-Q4"},{"pbr":1.69,"per":13.94,"quarter":"2025-Q1"},{"pbr":1.15,"per":12.23,"quarter":"2025-Q2"},{"pbr":1.12,"per":11.26,"quarter":"2025-Q3"},{"pbr":1.29,"per":12.38,"quarter":"2025-Q4"},{"pbr":0.98,"per":9.18,"quarter":"2026-Q1"},{"pbr":1.07,"per":9.97,"quarter":"2026-Q2"},{"pbr":1.09,"per":10.15,"quarter":"현재"}],"timeline":[{"close":134.5632,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":146.1771,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":174.6535,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":176.1362,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":209.6729,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":209.2357,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":239.4966,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":180.978,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":199.8979,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.32,"pbr_5y_low":0.98,"per_5y_avg":13.95,"per_5y_low":9.18,"current_pbr":1.09,"current_per":10.15,"pbr_5y_high":1.75,"per_5y_high":21.88,"pbr_5y_median":1.29,"per_5y_median":12.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":22.2,"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":"Credit Services"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.8%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 10.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.65,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.38,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.39,"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":84.95,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.68,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.41,"per":21.88,"close":134.5632,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.42,"per":17.81,"close":146.1771,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.75,"per":16.91,"close":174.6535,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.69,"per":13.94,"close":176.1362,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.15,"per":12.23,"close":209.6729,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.12,"per":11.26,"close":209.2357,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.29,"per":12.38,"close":239.4966,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.98,"per":9.18,"close":180.978,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":9.97,"close":199.8979,"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":"10.2배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.7%"}],"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":5.81,"pbr":null,"per":null,"roa":0.004481809345017697,"roe":0.026539418066137636,"revenue":19861000000.0,"market_cap":null,"net_income":3020000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8495040531695283,"total_assets":673835000000.0,"total_equity":113793000000.0,"profit_margin":0.15205679472332712,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7344000000.0,"operating_margin":0.3697699008106339},{"eps":4.42,"pbr":null,"per":null,"roa":0.003184326201555838,"roe":0.01936558555509037,"revenue":19317000000.0,"market_cap":null,"net_income":2174000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5778847647150178,"total_assets":682719000000.0,"total_equity":112261000000.0,"profit_margin":0.11254335559351866,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2699000000.0,"operating_margin":0.1397214888440234},{"eps":3.86,"pbr":null,"per":null,"roa":0.0035396416191710426,"roe":0.020842593472750318,"revenue":19614000000.0,"market_cap":null,"net_income":2368052100.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5736208830427246,"total_assets":669009000000.0,"total_equity":113616000000.0,"profit_margin":0.12073274701743653,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2099000000.0,"operating_margin":0.1070153971652901},{"eps":5.95,"pbr":null,"per":null,"roa":0.0048226483168322815,"roe":0.02804600528937819,"revenue":19823000000.0,"market_cap":null,"net_income":3192000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6431922514251123,"total_assets":661877000000.0,"total_equity":113813000000.0,"profit_margin":0.1610250718861928,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4382000000.0,"operating_margin":0.22105634868586996},{"eps":5.48,"pbr":null,"per":null,"roa":-0.00649045173665489,"roe":-0.038546811348642705,"revenue":16410000000.0,"market_cap":null,"net_income":-4277000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06989640463132236,"total_assets":658968000000.0,"total_equity":110956000000.0,"profit_margin":-0.2606337599024985,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5929000000.0,"operating_margin":-0.36130408287629495},{"eps":4.06,"pbr":null,"per":null,"roa":0.0028443853777522063,"roe":0.022095621793459443,"revenue":13405000000.0,"market_cap":null,"net_income":1404000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5692651995524058,"total_assets":493604000000.0,"total_equity":63542000000.0,"profit_margin":0.10473703841850056,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1729000000.0,"operating_margin":0.1289817232375979},{"eps":3.09,"pbr":null,"per":null,"roa":0.002236077560880068,"roe":0.018031060805475126,"revenue":13809000000.0,"market_cap":null,"net_income":1096000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.546600043449924,"total_assets":490144000000.0,"total_equity":60784000000.0,"profit_margin":0.07936852777174307,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1459000000.0,"operating_margin":0.10565573176913608},{"eps":4.51,"pbr":null,"per":null,"roa":0.003653123862895815,"roe":0.028239968216130312,"revenue":13798000000.0,"market_cap":null,"net_income":1777000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5458762139440498,"total_assets":486433000000.0,"total_equity":62925000000.0,"profit_margin":0.12878678069285404,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2218000000.0,"operating_margin":0.16074793448325844},{"eps":0.9766765120290812,"pbr":null,"per":null,"roa":0.0012437033611239579,"roe":0.0102964764319346,"revenue":13267000000.0,"market_cap":null,"net_income":597000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4239089470113816,"total_assets":480018000000.0,"total_equity":57981000000.0,"profit_margin":0.04499886937514133,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":651000000.0,"operating_margin":0.04906911886636014},{"eps":1.754090307916915,"pbr":null,"per":null,"roa":0.002657145229593955,"roe":0.022144945589176658,"revenue":13091000000.0,"market_cap":null,"net_income":1280000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5132533801848598,"total_assets":481720000000.0,"total_equity":57801000000.0,"profit_margin":0.09777709877014742,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1582000000.0,"operating_margin":0.12084638301122909},{"eps":0.9674904354604235,"pbr":null,"per":null,"roa":0.0014755551096843232,"roe":0.012153764051713749,"revenue":13132000000.0,"market_cap":null,"net_income":706000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5063204386232105,"total_assets":478464000000.0,"total_equity":58089000000.0,"profit_margin":0.053761803228754186,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":932000000.0,"operating_margin":0.07097167225098995},{"eps":2.452985664977561,"pbr":null,"per":null,"roa":0.0037969179208162313,"roe":0.03335320861593501,"revenue":12816000000.0,"market_cap":null,"net_income":1790000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5525905118601748,"total_assets":471435000000.0,"total_equity":53668000000.0,"profit_margin":0.13966916354556805,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2222000000.0,"operating_margin":0.17337702871410737}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.1512,"per":21.88,"date":"2024-06","close":134.56,"source":"reported"},{"eps":6.1512,"per":23.92,"date":"2024-07","close":147.15,"source":"reported"},{"eps":6.1512,"per":23.32,"date":"2024-08","close":143.44,"source":"reported"},{"eps":8.2083,"per":17.81,"date":"2024-09","close":146.18,"source":"reported"},{"eps":8.2083,"per":19.36,"date":"2024-10","close":158.93,"source":"reported"},{"eps":8.2083,"per":22.91,"date":"2024-11","close":188.06,"source":"reported"},{"eps":10.3308,"per":16.91,"date":"2024-12","close":174.65,"source":"reported"},{"eps":10.3308,"per":19.31,"date":"2025-01","close":199.52,"source":"reported"},{"eps":10.3308,"per":19.07,"date":"2025-02","close":197.01,"source":"reported"},{"eps":12.6367,"per":13.94,"date":"2025-03","close":176.14,"source":"reported"},{"eps":12.6367,"per":14.01,"date":"2025-04","close":177.08,"source":"reported"},{"eps":12.6367,"per":14.75,"date":"2025-05","close":186.41,"source":"reported"},{"eps":17.14,"per":12.23,"date":"2025-06","close":209.67,"source":"reported"},{"eps":17.14,"per":12.31,"date":"2025-07","close":211.03,"source":"reported"},{"eps":17.14,"per":13.05,"date":"2025-08","close":223.65,"source":"reported"},{"eps":18.58,"per":11.26,"date":"2025-09","close":209.24,"source":"reported"},{"eps":18.58,"per":11.65,"date":"2025-10","close":216.53,"source":"reported"},{"eps":18.58,"per":11.65,"date":"2025-11","close":216.48,"source":"reported"},{"eps":19.35,"per":12.38,"date":"2025-12","close":239.5,"source":"reported"},{"eps":19.35,"per":11.18,"date":"2026-01","close":216.34,"source":"reported"},{"eps":19.35,"per":10.03,"date":"2026-02","close":194.08,"source":"reported"},{"eps":19.71,"per":9.18,"date":"2026-03","close":180.98,"source":"reported"},{"eps":19.71,"per":9.63,"date":"2026-04","close":189.78,"source":"reported"},{"eps":19.71,"per":9.5,"date":"2026-05","close":187.25,"source":"reported"},{"eps":20.04,"per":9.97,"date":"2026-06","close":199.9,"source":"reported"},{"eps":20.04,"per":10.39,"date":"2026-07","close":208.26,"source":"reported"},{"eps":20.04,"per":10.7,"date":"2026-08","close":214.51,"source":"reported"},{"eps":20.04,"per":9.63,"date":"2026-09","close":193.07,"source":"reported"},{"eps":20.04,"per":10.15,"date":"2026-10","close":203.44,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.21,"std":4.62,"count":29,"current":10.15,"lower_1sd":9.59,"upper_1sd":18.83},"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":"Capital One Financial Corporation","phase":"above-fold","symbol_resolved":true}