{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:02:45.405930+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.5,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":5.9,"direction":"higher_better","percentile":69}],"summary":"매출 +4.5%","percentile":68},"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":77.1,"direction":null,"percentile":77},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.8,"direction":"higher_better","percentile":60}],"summary":"RSI 77","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.93,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.87,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":65.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 1.9x","percentile":45}},"signals":[],"summary":"PepsiCo, Inc.(PEP)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 1897.48억. 현재가 $138.83, 전일 대비 +3.1%, 30일 +1.8%. PER 16.5배 / ROE 13.7%. 기술적 시그널: RSI 77(과매수), 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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.02%","value_pct":4.02},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":66.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.87,"direction":"lower_better","percentile":null}],"summary":"배당성향 66%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.02},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.5255921570563089,"grade":"C","trend":"상승","atr_14":3.0654642857142895,"rsi_14":77.07112970711297,"sma_20":128.88349999999997,"sma_60":135.00316666666666,"comment":"상승 추세, RSI 77","analysis":"RSI(14) 77.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.53)가 시그널선(-1.10)을 상회합니다(골든크로스). SMA20 129, SMA60 135 — 혼조세입니다. 볼린저밴드 121~136 (현재 위치 117%).","bb_lower":121.45097613525523,"bb_upper":136.3160238647447,"macd_signal":-1.098773290873572},"change_pct":3.07,"chart_data":[{"date":"2024-10-23","open":162.44,"high":162.57,"low":161.29,"close":161.74,"volume":3800700,"rsi_14":13.46,"sma_20":168.11,"sma_60":166.44,"sma_120":164.71},{"date":"2024-10-24","open":161.71,"high":162.29,"low":160.57,"close":161.0,"volume":4244900,"rsi_14":11.84,"sma_20":168.09,"sma_60":166.31,"sma_120":164.7},{"date":"2024-10-25","open":161.29,"high":162.72,"low":160.48,"close":160.65,"volume":4442600,"rsi_14":15.07,"sma_20":167.91,"sma_60":166.14,"sma_120":164.68},{"date":"2024-10-28","open":161.77,"high":161.77,"low":158.73,"close":158.83,"volume":5186400,"rsi_14":6.95,"sma_20":167.46,"sma_60":165.94,"sma_120":164.64},{"date":"2024-10-29","open":158.23,"high":158.23,"low":156.15,"close":156.64,"volume":5127900,"rsi_14":0.0,"sma_20":166.76,"sma_60":165.67,"sma_120":164.58},{"date":"2024-10-30","open":156.17,"high":156.77,"low":155.31,"close":155.44,"volume":4801500,"rsi_14":0.0,"sma_20":165.95,"sma_60":165.37,"sma_120":164.51},{"date":"2024-10-31","open":155.33,"high":156.64,"low":155.06,"close":155.31,"volume":5582400,"rsi_14":0.0,"sma_20":165.14,"sma_60":165.09,"sma_120":164.42},{"date":"2024-11-01","open":155.32,"high":155.47,"low":154.5,"close":154.86,"volume":6339000,"rsi_14":0.0,"sma_20":164.27,"sma_60":164.86,"sma_120":164.32},{"date":"2024-11-04","open":154.86,"high":155.85,"low":154.48,"close":155.56,"volume":4885500,"rsi_14":10.25,"sma_20":163.4,"sma_60":164.68,"sma_120":164.24},{"date":"2024-11-05","open":155.19,"high":157.07,"low":154.93,"close":156.97,"volume":3678300,"rsi_14":26.71,"sma_20":162.67,"sma_60":164.55,"sma_120":164.16},{"date":"2024-11-06","open":156.52,"high":156.56,"low":152.99,"close":154.03,"volume":7849300,"rsi_14":23.42,"sma_20":161.96,"sma_60":164.45,"sma_120":164.04},{"date":"2024-11-07","open":153.84,"high":154.21,"low":152.87,"close":153.37,"volume":5333500,"rsi_14":28.18,"sma_20":161.17,"sma_60":164.28,"sma_120":163.92},{"date":"2024-11-08","open":153.22,"high":155.07,"low":153.04,"close":154.41,"volume":4618300,"rsi_14":42.98,"sma_20":160.45,"sma_60":164.11,"sma_120":163.82},{"date":"2024-11-11","open":153.75,"high":155.38,"low":153.35,"close":153.61,"volume":3762000,"rsi_14":39.37,"sma_20":159.86,"sma_60":163.94,"sma_120":163.7},{"date":"2024-11-12","open":153.45,"high":154.3,"low":152.57,"close":153.69,"volume":5386600,"rsi_14":42.33,"sma_20":159.44,"sma_60":163.73,"sma_120":163.58},{"date":"2024-11-13","open":152.89,"high":154.12,"low":151.84,"close":154.06,"volume":4145000,"rsi_14":39.74,"sma_20":159.22,"sma_60":163.54,"sma_120":163.49},{"date":"2024-11-14","open":154.06,"high":156.07,"low":153.21,"close":154.44,"volume":5422700,"rsi_14":29.85,"sma_20":159.1,"sma_60":163.41,"sma_120":163.41},{"date":"2024-11-15","open":153.72,"high":153.72,"low":147.8,"close":148.34,"volume":9108900,"rsi_14":19.82,"sma_20":158.72,"sma_60":163.21,"sma_120":163.31},{"date":"2024-11-18","open":149.08,"high":149.49,"low":147.53,"close":148.07,"volume":6991300,"rsi_14":20.68,"sma_20":158.0,"sma_60":162.91,"sma_120":163.23},{"date":"2024-11-19","open":147.52,"high":147.64,"low":145.75,"close":146.56,"volume":8248900,"rsi_14":8.75,"sma_20":157.08,"sma_60":162.55,"sma_120":163.14},{"date":"2024-11-20","open":146.31,"high":148.8,"low":146.07,"close":148.45,"volume":5067300,"rsi_14":25.66,"sma_20":156.26,"sma_60":162.11,"sma_120":163.05},{"date":"2024-11-21","open":148.12,"high":150.1,"low":147.71,"close":149.95,"volume":5977000,"rsi_14":34.45,"sma_20":155.8,"sma_60":161.69,"sma_120":162.98},{"date":"2024-11-22","open":150.47,"high":151.55,"low":149.52,"close":151.5,"volume":5846300,"rsi_14":40.3,"sma_20":155.47,"sma_60":161.28,"sma_120":162.91},{"date":"2024-11-25","open":152.15,"high":152.99,"low":151.5,"close":152.48,"volume":8580400,"rsi_14":42.89,"sma_20":155.26,"sma_60":160.86,"sma_120":162.84},{"date":"2024-11-26","open":152.69,"high":153.07,"low":151.4,"close":151.65,"volume":4653600,"rsi_14":69.41,"sma_20":155.1,"sma_60":160.43,"sma_120":162.78},{"date":"2024-11-27","open":151.44,"high":154.43,"low":151.2,"close":152.17,"volume":3622900,"rsi_14":73.38,"sma_20":154.9,"sma_60":160.02,"sma_120":162.72},{"date":"2024-11-29","open":150.97,"high":152.99,"low":150.52,"close":152.85,"volume":2799300,"rsi_14":89.54,"sma_20":154.72,"sma_60":159.65,"sma_120":162.71},{"date":"2024-12-02","open":152.73,"high":153.04,"low":151.27,"close":152.48,"volume":4967400,"rsi_14":81.28,"sma_20":154.85,"sma_60":159.28,"sma_120":162.7},{"date":"2024-12-03","open":152.28,"high":152.48,"low":150.96,"close":151.22,"volume":4277400,"rsi_14":60.24,"sma_20":155.22,"sma_60":158.88,"sma_120":162.7},{"date":"2024-12-04","open":150.19,"high":150.59,"low":149.08,"close":149.8,"volume":6964600,"rsi_14":36.0,"sma_20":155.55,"sma_60":158.43,"sma_120":162.68},{"date":"2024-12-05","open":150.5,"high":150.57,"low":148.53,"close":150.09,"volume":5229600,"rsi_14":27.78,"sma_20":155.8,"sma_60":158.01,"sma_120":162.66},{"date":"2024-12-06","open":150.29,"high":151.66,"low":148.72,"close":148.82,"volume":8359200,"rsi_14":25.7,"sma_20":155.83,"sma_60":157.6,"sma_120":162.62},{"date":"2024-12-09","open":148.93,"high":152.32,"low":148.2,"close":150.4,"volume":8380400,"rsi_14":37.15,"sma_20":155.72,"sma_60":157.21,"sma_120":162.58},{"date":"2024-12-10","open":149.96,"high":151.3,"low":148.4,"close":150.75,"volume":5329400,"rsi_14":33.94,"sma_20":155.57,"sma_60":156.9,"sma_120":162.55},{"date":"2024-12-11","open":151.1,"high":151.38,"low":147.37,"close":147.86,"volume":7925900,"rsi_14":24.51,"sma_20":155.29,"sma_60":156.61,"sma_120":162.49},{"date":"2024-12-12","open":150.04,"high":150.34,"low":148.99,"close":149.86,"volume":6849500,"rsi_14":43.11,"sma_20":154.97,"sma_60":156.36,"sma_120":162.43},{"date":"2024-12-13","open":148.57,"high":150.5,"low":148.13,"close":148.99,"volume":4353900,"rsi_14":45.64,"sma_20":154.65,"sma_60":156.16,"sma_120":162.38},{"date":"2024-12-16","open":148.87,"high":149.79,"low":147.02,"close":147.15,"volume":6696500,"rsi_14":36.43,"sma_20":154.18,"sma_60":155.92,"sma_120":162.31},{"date":"2024-12-17","open":146.88,"high":149.49,"low":146.41,"close":147.26,"volume":6572600,"rsi_14":41.95,"sma_20":153.7,"sma_60":155.64,"sma_120":162.25},{"date":"2024-12-18","open":146.21,"high":146.97,"low":145.35,"close":145.65,"volume":7620900,"rsi_14":25.49,"sma_20":153.28,"sma_60":155.31,"sma_120":162.19},{"date":"2024-12-19","open":144.38,"high":145.32,"low":142.8,"close":142.86,"volume":9829500,"rsi_14":17.48,"sma_20":152.7,"sma_60":154.92,"sma_120":162.12},{"date":"2024-12-20","open":142.28,"high":144.76,"low":141.95,"close":144.1,"volume":19205200,"rsi_14":32.1,"sma_20":152.08,"sma_60":154.57,"sma_120":162.05},{"date":"2024-12-23","open":143.74,"high":143.74,"low":141.2,"close":142.69,"volume":6822200,"rsi_14":13.73,"sma_20":151.44,"sma_60":154.21,"sma_120":161.98},{"date":"2024-12-24","open":141.94,"high":144.14,"low":141.86,"close":144.12,"volume":3399800,"rsi_14":26.71,"sma_20":150.71,"sma_60":153.85,"sma_120":161.91},{"date":"2024-12-26","open":143.86,"high":144.47,"low":143.58,"close":143.77,"volume":5528500,"rsi_14":31.16,"sma_20":150.15,"sma_60":153.51,"sma_120":161.85},{"date":"2024-12-27","open":142.69,"high":144.74,"low":142.66,"close":144.2,"volume":4287000,"rsi_14":33.47,"sma_20":149.65,"sma_60":153.17,"sma_120":161.8},{"date":"2024-12-30","open":143.98,"high":144.38,"low":142.5,"close":143.09,"volume":5397000,"rsi_14":35.41,"sma_20":149.06,"sma_60":152.81,"sma_120":161.72},{"date":"2024-12-31","open":143.17,"high":144.44,"low":142.36,"close":143.41,"volume":4274800,"rsi_14":54.42,"sma_20":148.56,"sma_60":152.53,"sma_120":161.65},{"date":"2025-01-02","open":144.19,"high":144.92,"low":141.37,"close":141.67,"volume":4970200,"rsi_14":32.08,"sma_20":148.08,"sma_60":152.34,"sma_120":161.54},{"date":"2025-01-03","open":142.38,"high":142.38,"low":141.06,"close":141.14,"volume":5218100,"rsi_14":36.9,"sma_20":147.56,"sma_60":152.13,"sma_120":161.45},{"date":"2025-01-06","open":141.09,"high":141.42,"low":137.79,"close":137.95,"volume":9470600,"rsi_14":9.73,"sma_20":147.08,"sma_60":151.86,"sma_120":161.32},{"date":"2025-01-07","open":138.13,"high":139.56,"low":137.08,"close":137.13,"volume":7473300,"rsi_14":9.16,"sma_20":146.47,"sma_60":151.46,"sma_120":161.14},{"date":"2025-01-08","open":137.13,"high":138.33,"low":136.34,"close":138.21,"volume":6791800,"rsi_14":15.9,"sma_20":145.88,"sma_60":151.01,"sma_120":160.97},{"date":"2025-01-10","open":136.75,"high":137.29,"low":133.46,"close":134.53,"volume":9632700,"rsi_14":12.29,"sma_20":145.15,"sma_60":150.48,"sma_120":160.78},{"date":"2025-01-13","open":134.67,"high":136.89,"low":134.06,"close":136.28,"volume":8101400,"rsi_14":22.12,"sma_20":144.27,"sma_60":149.9,"sma_120":160.61},{"date":"2025-01-14","open":135.99,"high":136.89,"low":135.4,"close":136.71,"volume":6996400,"rsi_14":28.37,"sma_20":143.5,"sma_60":149.38,"sma_120":160.46},{"date":"2025-01-15","open":137.22,"high":137.89,"low":135.97,"close":136.55,"volume":7141600,"rsi_14":29.31,"sma_20":142.78,"sma_60":148.83,"sma_120":160.29},{"date":"2025-01-16","open":135.86,"high":138.44,"low":135.52,"close":138.21,"volume":5068000,"rsi_14":51.33,"sma_20":142.17,"sma_60":148.31,"sma_120":160.12},{"date":"2025-01-17","open":139.32,"high":140.17,"low":138.8,"close":139.82,"volume":7338900,"rsi_14":62.97,"sma_20":141.81,"sma_60":147.87,"sma_120":159.94},{"date":"2025-01-21","open":139.9,"high":141.26,"low":139.37,"close":140.1,"volume":7456200,"rsi_14":59.9,"sma_20":141.66,"sma_60":147.5,"sma_120":159.76},{"date":"2025-01-22","open":139.8,"high":140.95,"low":139.39,"close":139.67,"volume":5905100,"rsi_14":90.61,"sma_20":141.7,"sma_60":147.16,"sma_120":159.58},{"date":"2025-01-23","open":140.05,"high":140.47,"low":138.27,"close":140.17,"volume":4759100,"rsi_14":88.29,"sma_20":141.94,"sma_60":146.83,"sma_120":159.41},{"date":"2025-01-24","open":140.36,"high":140.82,"low":139.71,"close":140.64,"volume":4509600,"rsi_14":88.4,"sma_20":142.22,"sma_60":146.52,"sma_120":159.22},{"date":"2025-01-27","open":142.34,"high":146.63,"low":142.32,"close":145.82,"volume":9820600,"rsi_14":95.72,"sma_20":142.93,"sma_60":146.26,"sma_120":159.06},{"date":"2025-01-28","open":145.38,"high":145.82,"low":141.58,"close":141.71,"volume":6349700,"rsi_14":63.9,"sma_20":143.79,"sma_60":146.07,"sma_120":158.89},{"date":"2025-01-29","open":142.54,"high":143.36,"low":141.69,"close":141.82,"volume":4874100,"rsi_14":59.01,"sma_20":144.33,"sma_60":145.83,"sma_120":158.73},{"date":"2025-01-30","open":142.68,"high":144.38,"low":142.06,"close":143.26,"volume":4671300,"rsi_14":62.89,"sma_20":144.94,"sma_60":145.59,"sma_120":158.59},{"date":"2025-01-31","open":142.19,"high":143.06,"low":141.73,"close":142.12,"volume":4905500,"rsi_14":59.46,"sma_20":145.49,"sma_60":145.41,"sma_120":158.44},{"date":"2025-02-03","open":141.24,"high":142.54,"low":140.37,"close":141.73,"volume":7196200,"rsi_14":56.05,"sma_20":145.79,"sma_60":145.23,"sma_120":158.28},{"date":"2025-02-04","open":137.79,"high":139.35,"low":134.87,"close":135.33,"volume":12804900,"rsi_14":35.86,"sma_20":145.64,"sma_60":144.96,"sma_120":158.08},{"date":"2025-02-05","open":135.24,"high":137.5,"low":134.59,"close":137.38,"volume":9248100,"rsi_14":23.03,"sma_20":145.28,"sma_60":144.68,"sma_120":157.88},{"date":"2025-02-06","open":137.94,"high":138.55,"low":135.77,"close":137.08,"volume":5604900,"rsi_14":30.46,"sma_20":145.0,"sma_60":144.47,"sma_120":157.68},{"date":"2025-02-07","open":136.76,"high":136.9,"low":135.72,"close":136.36,"volume":5872300,"rsi_14":28.05,"sma_20":144.62,"sma_60":144.24,"sma_120":157.47},{"date":"2025-02-10","open":136.14,"high":136.3,"low":134.88,"close":136.14,"volume":8715400,"rsi_14":18.25,"sma_20":143.9,"sma_60":144.0,"sma_120":157.27},{"date":"2025-02-11","open":136.16,"high":137.43,"low":135.25,"close":137.36,"volume":6354000,"rsi_14":28.91,"sma_20":143.18,"sma_60":143.75,"sma_120":157.06},{"date":"2025-02-12","open":135.85,"high":136.55,"low":134.9,"close":135.8,"volume":6658200,"rsi_14":26.21,"sma_20":142.65,"sma_60":143.49,"sma_120":156.83},{"date":"2025-02-13","open":136.03,"high":136.7,"low":135.43,"close":136.36,"volume":7175300,"rsi_14":57.77,"sma_20":141.98,"sma_60":143.23,"sma_120":156.6},{"date":"2025-02-14","open":136.44,"high":137.86,"low":135.18,"close":135.24,"volume":5001800,"rsi_14":31.18,"sma_20":141.27,"sma_60":142.98,"sma_120":156.36},{"date":"2025-02-18","open":134.77,"high":135.95,"low":133.55,"close":135.91,"volume":8738700,"rsi_14":40.28,"sma_20":140.62,"sma_60":142.74,"sma_120":156.13},{"date":"2025-02-19","open":136.03,"high":137.63,"low":135.95,"close":137.52,"volume":5777300,"rsi_14":58.34,"sma_20":140.43,"sma_60":142.58,"sma_120":155.91},{"date":"2025-02-20","open":136.86,"high":140.71,"low":136.75,"close":140.62,"volume":6789800,"rsi_14":72.77,"sma_20":140.88,"sma_60":142.61,"sma_120":155.72},{"date":"2025-02-21","open":141.46,"high":145.76,"low":140.43,"close":144.77,"volume":10604400,"rsi_14":79.03,"sma_20":141.67,"sma_60":142.87,"sma_120":155.57},{"date":"2025-02-24","open":143.68,"high":147.43,"low":143.47,"close":145.1,"volume":7187000,"rsi_14":90.28,"sma_20":142.57,"sma_60":143.11,"sma_120":155.45},{"date":"2025-02-25","open":145.99,"high":149.45,"low":145.24,"close":147.53,"volume":9474600,"rsi_14":91.63,"sma_20":143.74,"sma_60":143.55,"sma_120":155.34},{"date":"2025-02-26","open":146.72,"high":146.76,"low":142.55,"close":142.89,"volume":9076500,"rsi_14":72.63,"sma_20":144.31,"sma_60":143.78,"sma_120":155.15},{"date":"2025-02-27","open":142.32,"high":144.01,"low":141.4,"close":143.38,"volume":6731000,"rsi_14":72.32,"sma_20":145.09,"sma_60":144.01,"sma_120":154.96},{"date":"2025-02-28","open":144.96,"high":146.28,"low":143.69,"close":144.74,"volume":8455500,"rsi_14":71.91,"sma_20":145.95,"sma_60":144.29,"sma_120":154.77},{"date":"2025-03-03","open":142.74,"high":147.27,"low":141.94,"close":147.12,"volume":8321700,"rsi_14":70.62,"sma_20":147.18,"sma_60":144.6,"sma_120":154.61},{"date":"2025-03-04","open":148.39,"high":151.04,"low":145.21,"close":145.42,"volume":10274200,"rsi_14":52.45,"sma_20":148.16,"sma_60":144.79,"sma_120":154.43},{"date":"2025-03-05","open":144.23,"high":146.51,"low":144.05,"close":145.13,"volume":5578700,"rsi_14":50.11,"sma_20":148.94,"sma_60":144.96,"sma_120":154.25},{"date":"2025-03-06","open":145.4,"high":146.16,"low":143.86,"close":145.82,"volume":8421000,"rsi_14":42.6,"sma_20":149.48,"sma_60":145.17,"sma_120":154.09},{"date":"2025-03-07","open":145.81,"high":149.94,"low":145.36,"close":146.95,"volume":8997700,"rsi_14":75.22,"sma_20":149.7,"sma_60":145.4,"sma_120":153.93},{"date":"2025-03-10","open":148.32,"high":152.31,"low":147.83,"close":148.67,"volume":11156900,"rsi_14":78.54,"sma_20":150.07,"sma_60":145.68,"sma_120":153.78},{"date":"2025-03-11","open":148.23,"high":148.48,"low":144.44,"close":144.94,"volume":7981600,"rsi_14":50.84,"sma_20":149.93,"sma_60":145.66,"sma_120":153.6},{"date":"2025-03-12","open":140.38,"high":142.27,"low":139.4,"close":140.98,"volume":8330200,"rsi_14":26.77,"sma_20":149.7,"sma_60":145.64,"sma_120":153.39},{"date":"2025-03-13","open":141.17,"high":143.18,"low":140.88,"close":141.14,"volume":5351100,"rsi_14":31.68,"sma_20":149.49,"sma_60":145.61,"sma_120":153.2},{"date":"2025-03-14","open":139.99,"high":141.92,"low":139.94,"close":141.38,"volume":5277500,"rsi_14":33.87,"sma_20":149.2,"sma_60":145.57,"sma_120":153.01},{"date":"2025-03-17","open":141.99,"high":144.31,"low":141.89,"close":144.0,"volume":5449500,"rsi_14":43.28,"sma_20":148.71,"sma_60":145.6,"sma_120":152.87},{"date":"2025-03-18","open":142.72,"high":143.96,"low":141.53,"close":141.76,"volume":8158600,"rsi_14":32.32,"sma_20":148.33,"sma_60":145.6,"sma_120":152.71},{"date":"2025-03-19","open":140.97,"high":141.66,"low":139.67,"close":140.92,"volume":6080100,"rsi_14":21.89,"sma_20":147.9,"sma_60":145.79,"sma_120":152.55},{"date":"2025-03-20","open":140.4,"high":140.88,"low":139.52,"close":140.01,"volume":4536400,"rsi_14":27.52,"sma_20":147.3,"sma_60":145.88,"sma_120":152.39},{"date":"2025-03-21","open":139.87,"high":140.53,"low":137.73,"close":138.39,"volume":11574800,"rsi_14":34.99,"sma_20":146.42,"sma_60":145.93,"sma_120":152.22},{"date":"2025-03-24","open":138.43,"high":139.6,"low":137.8,"close":139.34,"volume":5968900,"rsi_14":40.44,"sma_20":145.46,"sma_60":146.03,"sma_120":152.05},{"date":"2025-03-25","open":139.06,"high":139.2,"low":137.8,"close":138.48,"volume":4763300,"rsi_14":35.55,"sma_20":144.79,"sma_60":146.11,"sma_120":151.87},{"date":"2025-03-26","open":138.92,"high":142.08,"low":138.68,"close":141.43,"volume":5882200,"rsi_14":37.61,"sma_20":144.84,"sma_60":146.25,"sma_120":151.71},{"date":"2025-03-27","open":142.33,"high":143.11,"low":141.86,"close":142.41,"volume":5397500,"rsi_14":53.55,"sma_20":144.97,"sma_60":146.48,"sma_120":151.57},{"date":"2025-03-28","open":143.14,"high":144.03,"low":139.97,"close":142.03,"volume":8550900,"rsi_14":56.37,"sma_20":145.04,"sma_60":146.67,"sma_120":151.44},{"date":"2025-03-31","open":142.91,"high":145.19,"low":142.48,"close":142.66,"volume":9985700,"rsi_14":65.83,"sma_20":144.9,"sma_60":146.93,"sma_120":151.32},{"date":"2025-04-01","open":143.19,"high":143.47,"low":141.46,"close":142.41,"volume":6072800,"rsi_14":78.59,"sma_20":144.96,"sma_60":147.15,"sma_120":151.2},{"date":"2025-04-02","open":142.94,"high":143.2,"low":140.88,"close":141.88,"volume":5866200,"rsi_14":69.26,"sma_20":145.06,"sma_60":147.3,"sma_120":151.05},{"date":"2025-04-03","open":144.33,"high":146.57,"low":143.54,"close":144.02,"volume":8216200,"rsi_14":85.25,"sma_20":145.48,"sma_60":147.42,"sma_120":150.9},{"date":"2025-04-04","open":145.57,"high":147.4,"low":139.33,"close":139.5,"volume":12911400,"rsi_14":39.78,"sma_20":145.53,"sma_60":147.33,"sma_120":150.71},{"date":"2025-04-07","open":134.46,"high":139.01,"low":133.84,"close":136.24,"volume":14423200,"rsi_14":23.7,"sma_20":145.43,"sma_60":147.08,"sma_120":150.47},{"date":"2025-04-08","open":136.96,"high":138.34,"low":132.4,"close":133.49,"volume":9488900,"rsi_14":19.72,"sma_20":145.01,"sma_60":146.69,"sma_120":150.21},{"date":"2025-04-09","open":133.44,"high":138.87,"low":131.62,"close":138.53,"volume":14067000,"rsi_14":38.81,"sma_20":144.61,"sma_60":146.38,"sma_120":149.98},{"date":"2025-04-10","open":138.36,"high":140.0,"low":135.98,"close":137.15,"volume":10980300,"rsi_14":36.58,"sma_20":144.19,"sma_60":146.19,"sma_120":149.76},{"date":"2025-04-11","open":138.11,"high":138.24,"low":135.22,"close":137.42,"volume":8563300,"rsi_14":38.48,"sma_20":143.68,"sma_60":145.96,"sma_120":149.54},{"date":"2025-04-14","open":137.16,"high":140.04,"low":136.54,"close":139.63,"volume":5393800,"rsi_14":38.69,"sma_20":143.29,"sma_60":145.71,"sma_120":149.33},{"date":"2025-04-15","open":138.76,"high":138.9,"low":135.71,"close":135.91,"volume":5459600,"rsi_14":40.37,"sma_20":142.8,"sma_60":145.42,"sma_120":149.09},{"date":"2025-04-16","open":137.12,"high":137.39,"low":132.99,"close":133.29,"volume":7878600,"rsi_14":41.8,"sma_20":142.02,"sma_60":145.05,"sma_120":148.84},{"date":"2025-04-17","open":133.53,"high":136.6,"low":133.27,"close":135.91,"volume":6131400,"rsi_14":56.77,"sma_20":141.16,"sma_60":144.68,"sma_120":148.62},{"date":"2025-04-21","open":135.59,"high":135.9,"low":133.75,"close":134.85,"volume":7412800,"rsi_14":36.76,"sma_20":140.5,"sma_60":144.3,"sma_120":148.39},{"date":"2025-04-22","open":135.38,"high":137.28,"low":135.06,"close":136.5,"volume":7144700,"rsi_14":47.71,"sma_20":140.28,"sma_60":143.88,"sma_120":148.18},{"date":"2025-04-23","open":136.32,"high":137.02,"low":134.02,"close":135.36,"volume":7760000,"rsi_14":43.12,"sma_20":140.39,"sma_60":143.51,"sma_120":147.98},{"date":"2025-04-24","open":134.59,"high":134.97,"low":128.0,"close":128.74,"volume":15577300,"rsi_14":21.96,"sma_20":139.98,"sma_60":143.13,"sma_120":147.74},{"date":"2025-04-25","open":128.9,"high":129.03,"low":125.4,"close":126.91,"volume":11544700,"rsi_14":24.32,"sma_20":138.95,"sma_60":142.68,"sma_120":147.5},{"date":"2025-04-28","open":127.4,"high":128.84,"low":126.64,"close":127.27,"volume":8498600,"rsi_14":30.28,"sma_20":137.9,"sma_60":142.19,"sma_120":147.26},{"date":"2025-04-29","open":126.05,"high":127.94,"low":125.14,"close":127.79,"volume":7010700,"rsi_14":19.21,"sma_20":136.77,"sma_60":141.67,"sma_120":147.03},{"date":"2025-04-30","open":129.05,"high":129.57,"low":126.64,"close":129.0,"volume":7923500,"rsi_14":28.05,"sma_20":135.8,"sma_60":141.18,"sma_120":146.8},{"date":"2025-05-01","open":127.94,"high":128.27,"low":126.77,"close":127.07,"volume":6807000,"rsi_14":15.37,"sma_20":135.13,"sma_60":140.72,"sma_120":146.54},{"date":"2025-05-02","open":127.64,"high":127.88,"low":126.69,"close":127.26,"volume":7169700,"rsi_14":18.03,"sma_20":134.36,"sma_60":140.26,"sma_120":146.31},{"date":"2025-05-05","open":127.54,"high":127.54,"low":125.31,"close":125.59,"volume":8972200,"rsi_14":29.56,"sma_20":133.44,"sma_60":139.82,"sma_120":146.07},{"date":"2025-05-06","open":125.5,"high":125.5,"low":123.84,"close":124.4,"volume":6889900,"rsi_14":32.26,"sma_20":132.34,"sma_60":139.35,"sma_120":145.82},{"date":"2025-05-07","open":124.6,"high":126.23,"low":123.95,"close":125.52,"volume":6313200,"rsi_14":38.84,"sma_20":131.21,"sma_60":138.87,"sma_120":145.58},{"date":"2025-05-08","open":125.49,"high":126.53,"low":124.89,"close":125.05,"volume":6392400,"rsi_14":32.4,"sma_20":130.51,"sma_60":138.37,"sma_120":145.33},{"date":"2025-05-09","open":124.79,"high":125.26,"low":123.86,"close":124.11,"volume":4770500,"rsi_14":17.47,"sma_20":130.18,"sma_60":137.77,"sma_120":145.07},{"date":"2025-05-12","open":124.49,"high":125.91,"low":123.75,"close":125.29,"volume":8392700,"rsi_14":36.85,"sma_20":129.93,"sma_60":137.17,"sma_120":144.82},{"date":"2025-05-13","open":124.81,"high":125.25,"low":123.45,"close":123.99,"volume":8650200,"rsi_14":29.23,"sma_20":129.63,"sma_60":136.56,"sma_120":144.61},{"date":"2025-05-14","open":123.76,"high":123.85,"low":121.67,"close":122.22,"volume":10463000,"rsi_14":28.88,"sma_20":129.09,"sma_60":135.9,"sma_120":144.39},{"date":"2025-05-15","open":122.92,"high":125.17,"low":122.56,"close":125.12,"volume":9165100,"rsi_14":53.73,"sma_20":128.64,"sma_60":135.26,"sma_120":144.21},{"date":"2025-05-16","open":125.68,"high":125.84,"low":124.31,"close":125.58,"volume":8896400,"rsi_14":50.32,"sma_20":128.45,"sma_60":134.66,"sma_120":144.01},{"date":"2025-05-19","open":125.72,"high":125.84,"low":124.75,"close":125.39,"volume":9406200,"rsi_14":51.96,"sma_20":128.36,"sma_60":134.1,"sma_120":143.8},{"date":"2025-05-20","open":125.36,"high":125.76,"low":124.98,"close":125.4,"volume":7624200,"rsi_14":58.29,"sma_20":128.4,"sma_60":133.67,"sma_120":143.58},{"date":"2025-05-21","open":125.4,"high":125.5,"low":123.75,"close":123.83,"volume":9243700,"rsi_14":41.12,"sma_20":128.36,"sma_60":133.32,"sma_120":143.33},{"date":"2025-05-22","open":123.71,"high":124.36,"low":122.57,"close":123.81,"volume":7140200,"rsi_14":48.69,"sma_20":128.21,"sma_60":132.9,"sma_120":143.09},{"date":"2025-05-23","open":123.27,"high":123.46,"low":121.55,"close":123.06,"volume":8122500,"rsi_14":57.19,"sma_20":128.09,"sma_60":132.41,"sma_120":142.84},{"date":"2025-05-27","open":123.77,"high":125.08,"low":122.86,"close":125.0,"volume":13974800,"rsi_14":48.74,"sma_20":128.03,"sma_60":131.95,"sma_120":142.6},{"date":"2025-05-28","open":124.92,"high":125.78,"low":124.14,"close":124.33,"volume":9431500,"rsi_14":37.85,"sma_20":128.03,"sma_60":131.48,"sma_120":142.36},{"date":"2025-05-29","open":124.51,"high":125.66,"low":123.93,"close":125.52,"volume":6656900,"rsi_14":51.01,"sma_20":128.22,"sma_60":131.04,"sma_120":142.14},{"date":"2025-05-30","open":125.74,"high":126.28,"low":124.92,"close":125.07,"volume":12992100,"rsi_14":47.47,"sma_20":128.38,"sma_60":130.72,"sma_120":141.93},{"date":"2025-06-02","open":124.55,"high":124.67,"low":122.81,"close":124.56,"volume":6723700,"rsi_14":56.55,"sma_20":128.33,"sma_60":130.38,"sma_120":141.71},{"date":"2025-06-03","open":124.29,"high":125.79,"low":123.51,"close":125.45,"volume":7339500,"rsi_14":62.89,"sma_20":128.28,"sma_60":130.02,"sma_120":141.51},{"date":"2025-06-04","open":125.82,"high":126.3,"low":124.74,"close":125.35,"volume":6519700,"rsi_14":69.87,"sma_20":128.28,"sma_60":129.67,"sma_120":141.3},{"date":"2025-06-05","open":124.83,"high":125.03,"low":123.89,"close":124.75,"volume":9560800,"rsi_14":47.2,"sma_20":128.32,"sma_60":129.3,"sma_120":141.07},{"date":"2025-06-06","open":125.29,"high":125.69,"low":124.41,"close":125.08,"volume":7628200,"rsi_14":59.18,"sma_20":128.44,"sma_60":129.05,"sma_120":140.88},{"date":"2025-06-09","open":124.89,"high":125.67,"low":124.26,"close":125.01,"volume":8453100,"rsi_14":41.41,"sma_20":128.6,"sma_60":128.96,"sma_120":140.66},{"date":"2025-06-10","open":125.24,"high":127.09,"low":124.53,"close":126.81,"volume":11852900,"rsi_14":70.17,"sma_20":128.79,"sma_60":128.92,"sma_120":140.47},{"date":"2025-06-11","open":126.92,"high":126.94,"low":124.85,"close":124.95,"volume":9168400,"rsi_14":53.5,"sma_20":128.92,"sma_60":128.86,"sma_120":140.28},{"date":"2025-06-12","open":124.94,"high":127.29,"low":124.77,"close":127.26,"volume":11444900,"rsi_14":62.8,"sma_20":129.04,"sma_60":128.78,"sma_120":140.11},{"date":"2025-06-13","open":126.74,"high":127.99,"low":125.62,"close":125.87,"volume":9581000,"rsi_14":53.11,"sma_20":129.17,"sma_60":128.73,"sma_120":139.94},{"date":"2025-06-16","open":126.31,"high":127.06,"low":125.27,"close":126.41,"volume":11183700,"rsi_14":59.99,"sma_20":129.31,"sma_60":128.7,"sma_120":139.8},{"date":"2025-06-17","open":126.16,"high":126.67,"low":124.21,"close":124.37,"volume":10235200,"rsi_14":46.44,"sma_20":129.35,"sma_60":128.66,"sma_120":139.63},{"date":"2025-06-18","open":124.69,"high":124.74,"low":123.69,"close":124.15,"volume":8785800,"rsi_14":45.78,"sma_20":129.23,"sma_60":128.64,"sma_120":139.47},{"date":"2025-06-20","open":124.6,"high":125.45,"low":123.99,"close":124.15,"volume":23001000,"rsi_14":34.1,"sma_20":129.14,"sma_60":128.61,"sma_120":139.3},{"date":"2025-06-23","open":124.37,"high":124.57,"low":122.95,"close":124.17,"volume":12840400,"rsi_14":44.02,"sma_20":129.06,"sma_60":128.57,"sma_120":139.13},{"date":"2025-06-24","open":124.22,"high":126.21,"low":124.14,"close":126.06,"volume":9226800,"rsi_14":40.13,"sma_20":129.12,"sma_60":128.62,"sma_120":138.98},{"date":"2025-06-25","open":125.3,"high":125.62,"low":122.77,"close":123.14,"volume":10922600,"rsi_14":32.11,"sma_20":128.93,"sma_60":128.58,"sma_120":138.81},{"date":"2025-06-26","open":122.85,"high":124.24,"low":122.74,"close":123.34,"volume":11538100,"rsi_14":28.87,"sma_20":128.66,"sma_60":128.54,"sma_120":138.63},{"date":"2025-06-27","open":123.4,"high":126.34,"low":123.23,"close":126.05,"volume":26536500,"rsi_14":60.61,"sma_20":128.45,"sma_60":128.66,"sma_120":138.5},{"date":"2025-06-30","open":126.2,"high":127.32,"low":125.62,"close":127.01,"volume":11402400,"rsi_14":66.45,"sma_20":128.57,"sma_60":128.72,"sma_120":138.38},{"date":"2025-07-01","open":127.54,"high":131.2,"low":127.42,"close":130.11,"volume":12846700,"rsi_14":75.27,"sma_20":128.95,"sma_60":128.88,"sma_120":138.31},{"date":"2025-07-02","open":130.1,"high":131.78,"low":129.74,"close":131.28,"volume":9388700,"rsi_14":77.47,"sma_20":129.67,"sma_60":129.08,"sma_120":138.26},{"date":"2025-07-03","open":131.49,"high":131.62,"low":130.09,"close":130.22,"volume":4941400,"rsi_14":67.2,"sma_20":130.29,"sma_60":129.25,"sma_120":138.19},{"date":"2025-07-07","open":130.37,"high":130.55,"low":128.59,"close":129.33,"volume":7773700,"rsi_14":80.65,"sma_20":130.82,"sma_60":129.43,"sma_120":138.15},{"date":"2025-07-08","open":128.33,"high":130.5,"low":128.2,"close":129.9,"volume":7718300,"rsi_14":81.34,"sma_20":131.41,"sma_60":129.64,"sma_120":138.09},{"date":"2025-07-09","open":129.76,"high":130.22,"low":127.9,"close":129.36,"volume":7762600,"rsi_14":69.95,"sma_20":131.75,"sma_60":129.86,"sma_120":138.03},{"date":"2025-07-10","open":129.31,"high":131.47,"low":128.54,"close":130.9,"volume":8869700,"rsi_14":71.91,"sma_20":132.55,"sma_60":130.06,"sma_120":137.98},{"date":"2025-07-11","open":129.7,"high":130.23,"low":128.71,"close":130.11,"volume":7963600,"rsi_14":50.0,"sma_20":133.25,"sma_60":130.26,"sma_120":137.91},{"date":"2025-07-14","open":129.62,"high":130.71,"low":128.76,"close":130.41,"volume":8480300,"rsi_14":42.3,"sma_20":133.7,"sma_60":130.43,"sma_120":137.83},{"date":"2025-07-15","open":130.27,"high":130.35,"low":128.66,"close":128.71,"volume":8933500,"rsi_14":38.05,"sma_20":133.87,"sma_60":130.55,"sma_120":137.73},{"date":"2025-07-16","open":128.85,"high":130.35,"low":128.66,"close":130.2,"volume":10941600,"rsi_14":56.27,"sma_20":133.88,"sma_60":130.75,"sma_120":137.65},{"date":"2025-07-17","open":136.3,"high":140.4,"low":136.25,"close":139.9,"volume":26161000,"rsi_14":81.18,"sma_20":134.77,"sma_60":131.24,"sma_120":137.65},{"date":"2025-07-18","open":140.69,"high":140.78,"low":137.5,"close":137.78,"volume":13752800,"rsi_14":73.91,"sma_20":135.55,"sma_60":131.67,"sma_120":137.63},{"date":"2025-07-21","open":137.65,"high":138.12,"low":135.11,"close":136.3,"volume":9025600,"rsi_14":65.39,"sma_20":136.26,"sma_60":132.07,"sma_120":137.54},{"date":"2025-07-22","open":135.85,"high":140.82,"low":135.85,"close":140.48,"volume":8281500,"rsi_14":74.75,"sma_20":137.35,"sma_60":132.59,"sma_120":137.53},{"date":"2025-07-23","open":140.3,"high":141.43,"low":139.56,"close":140.11,"volume":6166000,"rsi_14":73.09,"sma_20":138.46,"sma_60":133.11,"sma_120":137.52},{"date":"2025-07-24","open":140.27,"high":140.89,"low":138.5,"close":139.01,"volume":9749400,"rsi_14":75.19,"sma_20":139.3,"sma_60":133.53,"sma_120":137.48},{"date":"2025-07-25","open":139.29,"high":139.3,"low":137.27,"close":137.99,"volume":7021600,"rsi_14":69.51,"sma_20":140.11,"sma_60":133.98,"sma_120":137.45},{"date":"2025-07-28","open":137.27,"high":137.65,"low":136.07,"close":136.18,"volume":10639100,"rsi_14":34.58,"sma_20":140.7,"sma_60":134.28,"sma_120":137.4},{"date":"2025-07-29","open":136.2,"high":138.53,"low":135.77,"close":138.43,"volume":6282900,"rsi_14":52.57,"sma_20":141.7,"sma_60":134.71,"sma_120":137.43},{"date":"2025-07-30","open":138.31,"high":138.92,"low":136.89,"close":137.44,"volume":9738400,"rsi_14":54.77,"sma_20":142.44,"sma_60":135.09,"sma_120":137.43},{"date":"2025-07-31","open":135.63,"high":136.2,"low":132.42,"close":132.69,"volume":11689700,"rsi_14":18.18,"sma_20":141.7,"sma_60":135.38,"sma_120":137.39},{"date":"2025-08-01","open":133.82,"high":134.5,"low":133.04,"close":133.99,"volume":7630500,"rsi_14":26.78,"sma_20":141.31,"sma_60":135.71,"sma_120":137.37},{"date":"2025-08-04","open":134.0,"high":134.99,"low":133.48,"close":134.26,"volume":8384700,"rsi_14":30.77,"sma_20":141.09,"sma_60":136.06,"sma_120":137.35},{"date":"2025-08-05","open":134.3,"high":135.02,"low":133.98,"close":134.16,"volume":5535100,"rsi_14":33.22,"sma_20":140.44,"sma_60":136.4,"sma_120":137.32},{"date":"2025-08-06","open":134.59,"high":136.21,"low":134.07,"close":135.46,"volume":6747400,"rsi_14":46.62,"sma_20":139.96,"sma_60":136.72,"sma_120":137.32},{"date":"2025-08-07","open":135.88,"high":138.83,"low":135.15,"close":138.46,"volume":7674600,"rsi_14":50.12,"sma_20":139.9,"sma_60":137.25,"sma_120":137.34},{"date":"2025-08-08","open":138.46,"high":139.85,"low":138.34,"close":139.7,"volume":5315100,"rsi_14":59.44,"sma_20":140.08,"sma_60":137.81,"sma_120":137.38},{"date":"2025-08-11","open":139.81,"high":140.07,"low":138.29,"close":139.37,"volume":5773400,"rsi_14":94.27,"sma_20":140.4,"sma_60":138.27,"sma_120":137.41},{"date":"2025-08-12","open":140.03,"high":141.43,"low":139.23,"close":141.3,"volume":7668700,"rsi_14":94.7,"sma_20":140.7,"sma_60":138.76,"sma_120":137.44},{"date":"2025-08-13","open":141.32,"high":143.86,"low":141.28,"close":143.68,"volume":6147000,"rsi_14":95.79,"sma_20":141.34,"sma_60":139.22,"sma_120":137.46},{"date":"2025-08-14","open":143.38,"high":143.83,"low":142.43,"close":142.98,"volume":6892500,"rsi_14":90.54,"sma_20":142.4,"sma_60":139.62,"sma_120":137.45},{"date":"2025-08-15","open":143.72,"high":145.37,"low":142.85,"close":144.69,"volume":9162200,"rsi_14":90.89,"sma_20":143.5,"sma_60":140.12,"sma_120":137.45},{"date":"2025-08-18","open":144.84,"high":144.84,"low":143.27,"close":143.87,"volume":9901000,"rsi_14":79.73,"sma_20":144.49,"sma_60":140.62,"sma_120":137.41},{"date":"2025-08-19","open":144.31,"high":146.54,"low":144.17,"close":146.39,"volume":8596900,"rsi_14":82.21,"sma_20":145.75,"sma_60":141.18,"sma_120":137.44},{"date":"2025-08-20","open":147.4,"high":148.74,"low":143.05,"close":145.01,"volume":10023500,"rsi_14":74.66,"sma_20":146.73,"sma_60":141.72,"sma_120":137.46},{"date":"2025-08-21","open":144.62,"high":144.62,"low":142.96,"close":143.33,"volume":8153600,"rsi_14":59.07,"sma_20":147.23,"sma_60":142.14,"sma_120":137.44},{"date":"2025-08-22","open":143.97,"high":145.44,"low":143.43,"close":143.96,"volume":5218000,"rsi_14":51.48,"sma_20":147.67,"sma_60":142.62,"sma_120":137.42},{"date":"2025-08-25","open":142.8,"high":143.17,"low":141.98,"close":142.58,"volume":6624300,"rsi_14":48.0,"sma_20":148.0,"sma_60":143.04,"sma_120":137.39},{"date":"2025-08-26","open":141.9,"high":142.62,"low":140.28,"close":141.42,"volume":11208100,"rsi_14":32.9,"sma_20":148.02,"sma_60":143.47,"sma_120":137.36},{"date":"2025-08-27","open":141.42,"high":142.18,"low":140.76,"close":142.04,"volume":8092900,"rsi_14":40.19,"sma_20":147.85,"sma_60":143.88,"sma_120":137.33},{"date":"2025-08-28","open":142.34,"high":142.42,"low":140.68,"close":141.4,"volume":9265100,"rsi_14":16.71,"sma_20":147.68,"sma_60":143.93,"sma_120":137.28},{"date":"2025-08-29","open":141.52,"high":143.56,"low":141.3,"close":143.01,"volume":7760700,"rsi_14":37.03,"sma_20":147.51,"sma_60":144.11,"sma_120":137.23},{"date":"2025-09-02","open":151.47,"high":151.81,"low":144.51,"close":144.58,"volume":17348600,"rsi_14":58.23,"sma_20":147.58,"sma_60":144.39,"sma_120":137.23},{"date":"2025-09-03","open":144.26,"high":144.75,"low":141.53,"close":143.0,"volume":11259200,"rsi_14":44.37,"sma_20":147.23,"sma_60":144.47,"sma_120":137.25},{"date":"2025-09-04","open":143.36,"high":143.8,"low":140.89,"close":141.32,"volume":6342200,"rsi_14":42.87,"sma_20":146.85,"sma_60":144.52,"sma_120":137.25},{"date":"2025-09-05","open":141.82,"high":143.65,"low":141.12,"close":142.2,"volume":7186300,"rsi_14":54.61,"sma_20":146.74,"sma_60":144.62,"sma_120":137.25},{"date":"2025-09-08","open":141.55,"high":141.55,"low":136.34,"close":137.66,"volume":11127600,"rsi_14":32.53,"sma_20":146.41,"sma_60":144.62,"sma_120":137.2},{"date":"2025-09-09","open":137.14,"high":139.52,"low":137.06,"close":139.01,"volume":5866400,"rsi_14":40.98,"sma_20":145.72,"sma_60":144.71,"sma_120":137.18},{"date":"2025-09-10","open":138.16,"high":139.02,"low":137.38,"close":138.58,"volume":6015100,"rsi_14":31.66,"sma_20":145.43,"sma_60":144.72,"sma_120":137.16},{"date":"2025-09-11","open":138.8,"high":140.61,"low":138.42,"close":140.1,"volume":6144400,"rsi_14":31.42,"sma_20":145.23,"sma_60":144.81,"sma_120":137.16},{"date":"2025-09-12","open":139.95,"high":140.12,"low":138.81,"close":139.42,"volume":5713700,"rsi_14":33.95,"sma_20":145.03,"sma_60":145.04,"sma_120":137.17},{"date":"2025-09-15","open":139.3,"high":139.42,"low":136.51,"close":136.62,"volume":7279600,"rsi_14":30.83,"sma_20":144.38,"sma_60":145.13,"sma_120":137.14},{"date":"2025-09-16","open":136.67,"high":137.27,"low":135.91,"close":136.02,"volume":9283500,"rsi_14":24.1,"sma_20":143.5,"sma_60":145.19,"sma_120":137.12},{"date":"2025-09-17","open":136.16,"high":137.98,"low":136.14,"close":137.19,"volume":6092900,"rsi_14":47.27,"sma_20":142.9,"sma_60":145.29,"sma_120":137.08},{"date":"2025-09-18","open":136.62,"high":137.58,"low":136.37,"close":136.7,"volume":6106600,"rsi_14":35.02,"sma_20":142.43,"sma_60":145.34,"sma_120":137.04},{"date":"2025-09-19","open":137.41,"high":138.02,"low":136.44,"close":137.71,"volume":12365500,"rsi_14":44.71,"sma_20":142.19,"sma_60":145.32,"sma_120":137.0},{"date":"2025-09-22","open":137.04,"high":137.47,"low":135.94,"close":137.0,"volume":5797600,"rsi_14":29.11,"sma_20":141.93,"sma_60":145.27,"sma_120":136.95},{"date":"2025-09-23","open":137.01,"high":138.16,"low":135.96,"close":137.84,"volume":6356500,"rsi_14":39.59,"sma_20":141.83,"sma_60":145.19,"sma_120":136.91},{"date":"2025-09-24","open":137.75,"high":138.27,"low":136.98,"close":138.1,"volume":5949100,"rsi_14":64.68,"sma_20":141.75,"sma_60":145.11,"sma_120":136.88},{"date":"2025-09-25","open":138.91,"high":139.32,"low":135.86,"close":135.92,"volume":7101700,"rsi_14":49.2,"sma_20":141.51,"sma_60":144.92,"sma_120":136.81},{"date":"2025-09-26","open":135.94,"high":136.96,"low":135.85,"close":136.42,"volume":6224700,"rsi_14":43.6,"sma_20":141.14,"sma_60":144.68,"sma_120":136.78},{"date":"2025-09-29","open":136.42,"high":136.65,"low":135.14,"close":136.16,"volume":11930200,"rsi_14":45.29,"sma_20":140.96,"sma_60":144.42,"sma_120":136.78},{"date":"2025-09-30","open":136.16,"high":137.0,"low":135.83,"close":136.42,"volume":7583400,"rsi_14":37.26,"sma_20":140.96,"sma_60":144.15,"sma_120":136.81},{"date":"2025-10-01","open":136.78,"high":139.27,"low":136.46,"close":139.05,"volume":5880800,"rsi_14":64.76,"sma_20":141.07,"sma_60":143.89,"sma_120":136.81},{"date":"2025-10-02","open":137.83,"high":139.15,"low":137.33,"close":138.24,"volume":4497300,"rsi_14":52.88,"sma_20":141.25,"sma_60":143.65,"sma_120":136.82},{"date":"2025-10-03","open":138.19,"high":139.26,"low":137.8,"close":137.92,"volume":5425700,"rsi_14":48.68,"sma_20":141.34,"sma_60":143.44,"sma_120":136.82},{"date":"2025-10-06","open":137.72,"high":137.79,"low":134.91,"close":135.7,"volume":6750700,"rsi_14":48.47,"sma_20":141.28,"sma_60":143.21,"sma_120":136.79},{"date":"2025-10-07","open":136.36,"high":137.78,"low":135.69,"close":136.76,"volume":6110300,"rsi_14":52.25,"sma_20":141.16,"sma_60":142.97,"sma_120":136.8},{"date":"2025-10-08","open":136.76,"high":136.95,"low":134.72,"close":134.87,"volume":8256700,"rsi_14":42.96,"sma_20":140.94,"sma_60":142.76,"sma_120":136.81},{"date":"2025-10-09","open":136.44,"high":140.6,"low":134.63,"close":140.57,"volume":13706600,"rsi_14":64.19,"sma_20":141.01,"sma_60":142.62,"sma_120":136.85},{"date":"2025-10-10","open":141.46,"high":146.51,"low":140.85,"close":145.79,"volume":17545200,"rsi_14":69.58,"sma_20":142.22,"sma_60":142.74,"sma_120":136.94},{"date":"2025-10-13","open":144.4,"high":145.69,"low":143.13,"close":144.63,"volume":7272000,"rsi_14":68.2,"sma_20":143.09,"sma_60":142.8,"sma_120":137.01},{"date":"2025-10-14","open":144.44,"high":147.28,"low":144.25,"close":147.21,"volume":8371100,"rsi_14":73.43,"sma_20":144.2,"sma_60":142.89,"sma_120":137.12},{"date":"2025-10-15","open":147.0,"high":148.03,"low":144.9,"close":146.84,"volume":6101100,"rsi_14":80.97,"sma_20":145.0,"sma_60":143.02,"sma_120":137.27},{"date":"2025-10-16","open":148.02,"high":149.96,"low":147.93,"close":148.3,"volume":8532900,"rsi_14":81.4,"sma_20":146.04,"sma_60":143.26,"sma_120":137.45},{"date":"2025-10-17","open":149.37,"high":149.51,"low":147.4,"close":149.31,"volume":6710100,"rsi_14":91.28,"sma_20":147.21,"sma_60":143.51,"sma_120":137.64},{"date":"2025-10-20","open":150.0,"high":150.0,"low":148.35,"close":149.25,"volume":4810600,"rsi_14":86.57,"sma_20":148.6,"sma_60":143.9,"sma_120":137.83},{"date":"2025-10-21","open":150.28,"high":150.75,"low":148.47,"close":148.8,"volume":5614300,"rsi_14":71.23,"sma_20":149.84,"sma_60":144.24,"sma_120":138.0},{"date":"2025-10-22","open":148.77,"high":150.74,"low":148.34,"close":148.65,"volume":6486000,"rsi_14":83.07,"sma_20":151.26,"sma_60":144.59,"sma_120":138.18},{"date":"2025-10-23","open":148.79,"high":149.01,"low":146.71,"close":147.18,"volume":6091800,"rsi_14":49.71,"sma_20":151.94,"sma_60":144.83,"sma_120":138.35},{"date":"2025-10-24","open":147.69,"high":148.06,"low":146.94,"close":147.22,"volume":3580200,"rsi_14":54.07,"sma_20":152.09,"sma_60":145.1,"sma_120":138.54},{"date":"2025-10-27","open":146.69,"high":148.5,"low":146.64,"close":148.26,"volume":4744600,"rsi_14":49.54,"sma_20":152.46,"sma_60":145.5,"sma_120":138.74},{"date":"2025-10-28","open":147.08,"high":148.83,"low":145.63,"close":145.83,"volume":5626500,"rsi_14":19.21,"sma_20":152.32,"sma_60":145.83,"sma_120":138.92},{"date":"2025-10-29","open":143.82,"high":144.41,"low":139.56,"close":141.98,"volume":7767600,"rsi_14":11.52,"sma_20":151.82,"sma_60":146.0,"sma_120":139.06},{"date":"2025-10-30","open":142.15,"high":143.85,"low":142.07,"close":143.33,"volume":5752700,"rsi_14":23.57,"sma_20":151.31,"sma_60":146.22,"sma_120":139.23},{"date":"2025-10-31","open":142.02,"high":142.8,"low":141.14,"close":141.91,"volume":6313600,"rsi_14":20.99,"sma_20":150.55,"sma_60":146.37,"sma_120":139.37},{"date":"2025-11-03","open":141.69,"high":141.74,"low":139.15,"close":139.49,"volume":8331500,"rsi_14":19.41,"sma_20":149.54,"sma_60":146.45,"sma_120":139.5},{"date":"2025-11-04","open":140.56,"high":140.78,"low":138.0,"close":138.81,"volume":8302900,"rsi_14":18.18,"sma_20":148.51,"sma_60":146.49,"sma_120":139.64},{"date":"2025-11-05","open":138.81,"high":139.18,"low":137.53,"close":138.77,"volume":7136400,"rsi_14":11.08,"sma_20":147.5,"sma_60":146.51,"sma_120":139.76},{"date":"2025-11-06","open":138.34,"high":139.11,"low":137.26,"close":137.53,"volume":6449400,"rsi_14":12.28,"sma_20":146.5,"sma_60":146.57,"sma_120":139.86},{"date":"2025-11-07","open":138.84,"high":139.93,"low":137.6,"close":138.86,"volume":7592300,"rsi_14":31.62,"sma_20":145.64,"sma_60":146.65,"sma_120":139.98},{"date":"2025-11-10","open":138.41,"high":138.93,"low":137.22,"close":138.54,"volume":6617500,"rsi_14":17.86,"sma_20":144.64,"sma_60":146.73,"sma_120":140.09},{"date":"2025-11-11","open":139.18,"high":141.59,"low":138.6,"close":140.93,"volume":7683600,"rsi_14":44.18,"sma_20":144.14,"sma_60":146.89,"sma_120":140.24},{"date":"2025-11-12","open":140.43,"high":141.34,"low":139.94,"close":140.26,"volume":5790100,"rsi_14":55.75,"sma_20":143.96,"sma_60":146.93,"sma_120":140.38},{"date":"2025-11-13","open":139.98,"high":142.2,"low":139.54,"close":140.87,"volume":6663300,"rsi_14":65.59,"sma_20":143.71,"sma_60":147.02,"sma_120":140.53},{"date":"2025-11-14","open":141.72,"high":142.64,"low":139.81,"close":141.68,"volume":5770500,"rsi_14":69.7,"sma_20":143.69,"sma_60":147.15,"sma_120":140.68},{"date":"2025-11-17","open":141.94,"high":143.87,"low":141.07,"close":143.6,"volume":7320200,"rsi_14":87.7,"sma_20":144.11,"sma_60":147.42,"sma_120":140.84},{"date":"2025-11-18","open":144.06,"high":145.54,"low":143.23,"close":144.51,"volume":10821500,"rsi_14":87.02,"sma_20":144.7,"sma_60":147.68,"sma_120":141.0},{"date":"2025-11-19","open":144.06,"high":144.54,"low":142.49,"close":142.9,"volume":8123200,"rsi_14":74.43,"sma_20":145.12,"sma_60":147.96,"sma_120":141.16},{"date":"2025-11-20","open":142.41,"high":142.87,"low":140.76,"close":141.92,"volume":6878900,"rsi_14":56.59,"sma_20":145.57,"sma_60":148.01,"sma_120":141.31},{"date":"2025-11-21","open":142.1,"high":144.68,"low":141.8,"close":142.14,"volume":7911800,"rsi_14":63.32,"sma_20":145.74,"sma_60":147.94,"sma_120":141.45},{"date":"2025-11-24","open":141.66,"high":142.15,"low":140.62,"close":141.34,"volume":9391400,"rsi_14":53.21,"sma_20":146.05,"sma_60":147.82,"sma_120":141.59},{"date":"2025-11-25","open":141.76,"high":142.91,"low":141.41,"close":141.93,"volume":8954000,"rsi_14":51.79,"sma_20":146.25,"sma_60":147.68,"sma_120":141.73},{"date":"2025-11-26","open":142.14,"high":144.22,"low":142.05,"close":143.75,"volume":5180600,"rsi_14":51.05,"sma_20":146.48,"sma_60":147.53,"sma_120":141.89},{"date":"2025-11-28","open":143.02,"high":144.56,"low":143.02,"close":144.49,"volume":2969300,"rsi_14":69.52,"sma_20":145.37,"sma_60":145.31,"sma_120":142.06},{"date":"2025-12-01","open":144.38,"high":145.53,"low":144.26,"close":145.23,"volume":7623300,"rsi_14":72.56,"sma_20":145.54,"sma_60":145.36,"sma_120":142.22},{"date":"2025-12-02","open":145.19,"high":145.23,"low":142.34,"close":144.36,"volume":6830300,"rsi_14":62.87,"sma_20":145.79,"sma_60":145.47,"sma_120":142.38},{"date":"2025-12-03","open":144.44,"high":146.39,"low":143.68,"close":143.83,"volume":5109200,"rsi_14":63.52,"sma_20":146.05,"sma_60":145.56,"sma_120":142.53},{"date":"2025-12-04","open":143.52,"high":144.01,"low":141.95,"close":142.71,"volume":6803000,"rsi_14":56.71,"sma_20":146.25,"sma_60":145.63,"sma_120":142.67},{"date":"2025-12-05","open":142.84,"high":143.02,"low":141.75,"close":142.25,"volume":5971300,"rsi_14":47.26,"sma_20":146.42,"sma_60":145.64,"sma_120":142.79},{"date":"2025-12-08","open":142.24,"high":143.76,"low":141.45,"close":142.85,"volume":6327400,"rsi_14":42.02,"sma_20":146.56,"sma_60":145.67,"sma_120":142.94},{"date":"2025-12-09","open":143.56,"high":144.75,"low":141.17,"close":141.88,"volume":10035200,"rsi_14":35.07,"sma_20":146.66,"sma_60":145.74,"sma_120":143.08},{"date":"2025-12-10","open":144.95,"high":146.92,"low":144.2,"close":146.84,"volume":18526400,"rsi_14":57.52,"sma_20":146.89,"sma_60":145.9,"sma_120":143.26},{"date":"2025-12-11","open":147.29,"high":148.01,"low":145.3,"close":146.2,"volume":7854000,"rsi_14":58.71,"sma_20":147.12,"sma_60":146.03,"sma_120":143.44},{"date":"2025-12-12","open":146.89,"high":147.8,"low":145.9,"close":147.78,"volume":8143100,"rsi_14":61.83,"sma_20":147.4,"sma_60":146.2,"sma_120":143.61},{"date":"2025-12-15","open":148.06,"high":148.81,"low":147.41,"close":148.34,"volume":8409600,"rsi_14":65.89,"sma_20":147.67,"sma_60":146.36,"sma_120":143.82},{"date":"2025-12-16","open":149.09,"high":149.44,"low":147.13,"close":147.5,"volume":7520300,"rsi_14":61.68,"sma_20":147.8,"sma_60":146.51,"sma_120":144.01},{"date":"2025-12-17","open":147.51,"high":148.36,"low":146.63,"close":147.22,"volume":8067100,"rsi_14":56.3,"sma_20":147.87,"sma_60":146.65,"sma_120":144.18},{"date":"2025-12-18","open":146.94,"high":147.5,"low":146.4,"close":146.52,"volume":6643200,"rsi_14":51.9,"sma_20":147.98,"sma_60":146.77,"sma_120":144.34},{"date":"2025-12-19","open":146.31,"high":147.03,"low":145.08,"close":145.33,"volume":17543500,"rsi_14":46.04,"sma_20":148.08,"sma_60":146.91,"sma_120":144.46},{"date":"2025-12-22","open":144.72,"high":146.14,"low":143.62,"close":144.25,"volume":8818700,"rsi_14":45.48,"sma_20":148.12,"sma_60":147.02,"sma_120":144.55},{"date":"2025-12-23","open":144.38,"high":144.38,"low":140.82,"close":140.94,"volume":7254800,"rsi_14":39.09,"sma_20":148.03,"sma_60":147.07,"sma_120":144.64},{"date":"2025-12-24","open":141.05,"high":141.24,"low":140.22,"close":141.0,"volume":2618700,"rsi_14":41.65,"sma_20":147.91,"sma_60":147.13,"sma_120":144.72},{"date":"2025-12-26","open":140.82,"high":141.19,"low":140.36,"close":141.04,"volume":4975500,"rsi_14":46.38,"sma_20":147.7,"sma_60":147.14,"sma_120":144.81},{"date":"2025-12-29","open":141.0,"high":142.28,"low":140.86,"close":141.49,"volume":7201900,"rsi_14":45.91,"sma_20":147.47,"sma_60":147.17,"sma_120":144.9},{"date":"2025-12-30","open":141.22,"high":142.5,"low":141.18,"close":141.41,"volume":4713800,"rsi_14":48.51,"sma_20":147.21,"sma_60":147.21,"sma_120":144.98},{"date":"2025-12-31","open":141.09,"high":141.28,"low":140.43,"close":140.78,"volume":4380300,"rsi_14":23.5,"sma_20":146.95,"sma_60":147.27,"sma_120":145.06},{"date":"2026-01-02","open":140.49,"high":140.67,"low":139.39,"close":139.52,"volume":7182100,"rsi_14":22.29,"sma_20":146.66,"sma_60":147.3,"sma_120":145.12},{"date":"2026-01-05","open":138.96,"high":139.11,"low":136.74,"close":137.25,"volume":9031400,"rsi_14":8.7,"sma_20":146.31,"sma_60":147.31,"sma_120":145.19},{"date":"2026-01-06","open":137.02,"high":137.39,"low":135.93,"close":136.31,"volume":9576500,"rsi_14":4.19,"sma_20":146.01,"sma_60":147.22,"sma_120":145.23},{"date":"2026-01-07","open":136.56,"high":137.16,"low":134.35,"close":134.4,"volume":8539800,"rsi_14":3.87,"sma_20":145.58,"sma_60":147.0,"sma_120":145.17},{"date":"2026-01-08","open":133.97,"high":136.82,"low":133.42,"close":136.71,"volume":8762800,"rsi_14":17.64,"sma_20":145.31,"sma_60":146.84,"sma_120":145.15},{"date":"2026-01-09","open":136.78,"high":138.1,"low":136.05,"close":137.24,"volume":6767600,"rsi_14":21.12,"sma_20":144.82,"sma_60":146.65,"sma_120":145.14},{"date":"2026-01-12","open":137.24,"high":138.81,"low":135.92,"close":138.66,"volume":12223400,"rsi_14":29.54,"sma_20":144.44,"sma_60":146.48,"sma_120":145.12},{"date":"2026-01-13","open":138.41,"high":140.91,"low":138.35,"close":140.74,"volume":9030200,"rsi_14":39.88,"sma_20":144.08,"sma_60":146.33,"sma_120":145.11},{"date":"2026-01-14","open":140.41,"high":143.51,"low":140.41,"close":143.14,"volume":8329500,"rsi_14":56.71,"sma_20":143.82,"sma_60":146.2,"sma_120":145.13},{"date":"2026-01-15","open":143.27,"high":144.22,"low":142.75,"close":143.77,"volume":5797800,"rsi_14":58.18,"sma_20":143.63,"sma_60":146.08,"sma_120":145.17},{"date":"2026-01-16","open":144.35,"high":144.74,"low":142.73,"close":143.53,"volume":10313487,"rsi_14":34.43,"sma_20":146.73,"sma_60":147.37,"sma_120":142.04},{"date":"2026-01-20","open":143.43,"high":144.84,"low":141.57,"close":144.84,"volume":9982800,"rsi_14":59.3,"sma_20":143.35,"sma_60":145.88,"sma_120":145.27},{"date":"2026-01-21","open":144.25,"high":145.19,"low":142.18,"close":143.94,"volume":7679600,"rsi_14":56.71,"sma_20":143.28,"sma_60":145.8,"sma_120":145.31},{"date":"2026-01-22","open":143.88,"high":144.32,"low":141.42,"close":141.65,"volume":8167400,"rsi_14":52.1,"sma_20":143.15,"sma_60":145.68,"sma_120":145.37},{"date":"2026-01-23","open":141.12,"high":142.08,"low":140.33,"close":141.82,"volume":5870100,"rsi_14":55.93,"sma_20":143.19,"sma_60":145.55,"sma_120":145.43},{"date":"2026-01-26","open":142.04,"high":143.14,"low":141.39,"close":143.09,"volume":6589600,"rsi_14":65.83,"sma_20":143.3,"sma_60":145.48,"sma_120":145.49},{"date":"2026-01-27","open":142.97,"high":145.98,"low":142.56,"close":145.94,"volume":7114900,"rsi_14":73.67,"sma_20":143.55,"sma_60":145.52,"sma_120":145.58},{"date":"2026-01-28","open":145.58,"high":147.18,"low":144.94,"close":145.67,"volume":5954100,"rsi_14":80.13,"sma_20":143.76,"sma_60":145.54,"sma_120":145.66},{"date":"2026-01-29","open":146.0,"high":147.98,"low":145.61,"close":145.85,"volume":9062300,"rsi_14":77.57,"sma_20":143.99,"sma_60":145.58,"sma_120":145.71},{"date":"2026-01-30","open":146.17,"high":150.95,"low":145.76,"close":150.7,"volume":12641300,"rsi_14":82.21,"sma_20":144.5,"sma_60":145.75,"sma_120":145.79},{"date":"2026-02-02","open":151.12,"high":153.63,"low":150.27,"close":152.24,"volume":14660500,"rsi_14":82.31,"sma_20":145.14,"sma_60":145.95,"sma_120":145.89},{"date":"2026-02-03","open":153.61,"high":160.32,"low":152.53,"close":159.74,"volume":19096400,"rsi_14":85.94,"sma_20":146.29,"sma_60":146.28,"sma_120":146.03},{"date":"2026-02-04","open":161.75,"high":164.74,"low":161.04,"close":163.01,"volume":13322900,"rsi_14":86.39,"sma_20":147.65,"sma_60":146.69,"sma_120":146.19},{"date":"2026-02-05","open":163.33,"high":164.81,"low":162.1,"close":164.33,"volume":11038800,"rsi_14":86.72,"sma_20":149.18,"sma_60":147.1,"sma_120":146.36},{"date":"2026-02-06","open":164.26,"high":167.49,"low":164.07,"close":167.24,"volume":10960400,"rsi_14":88.67,"sma_20":150.73,"sma_60":147.57,"sma_120":146.54},{"date":"2026-02-09","open":166.27,"high":166.69,"low":161.8,"close":163.29,"volume":10216810,"rsi_14":81.58,"sma_20":147.8,"sma_60":147.6,"sma_120":142.34},{"date":"2026-02-10","open":162.89,"high":164.21,"low":160.62,"close":163.79,"volume":10352185,"rsi_14":86.97,"sma_20":148.85,"sma_60":147.83,"sma_120":145.61},{"date":"2026-02-11","open":164.45,"high":167.02,"low":162.88,"close":165.92,"volume":6730973,"rsi_14":87.95,"sma_20":150.02,"sma_60":148.08,"sma_120":142.98},{"date":"2026-02-12","open":166.52,"high":168.21,"low":163.9,"close":164.01,"volume":9516273,"rsi_14":85.19,"sma_20":150.99,"sma_60":148.31,"sma_120":146.01},{"date":"2026-02-13","open":164.01,"high":164.68,"low":161.85,"close":162.78,"volume":9286336,"rsi_14":81.75,"sma_20":151.89,"sma_60":148.51,"sma_120":146.21},{"date":"2026-02-17","open":163.03,"high":164.34,"low":157.74,"close":158.83,"volume":8728976,"rsi_14":72.25,"sma_20":152.55,"sma_60":148.66,"sma_120":146.37},{"date":"2026-02-18","open":158.7,"high":161.39,"low":157.57,"close":161.25,"volume":7239800,"rsi_14":70.7,"sma_20":158.27,"sma_60":149.87,"sma_120":147.58},{"date":"2026-02-19","open":161.25,"high":161.9,"low":160.02,"close":161.45,"volume":6155800,"rsi_14":70.7,"sma_20":159.17,"sma_60":150.18,"sma_120":147.74},{"date":"2026-02-20","open":161.51,"high":161.82,"low":159.91,"close":161.79,"volume":4811816,"rsi_14":74.45,"sma_20":153.36,"sma_60":148.86,"sma_120":146.55},{"date":"2026-02-23","open":161.35,"high":165.59,"low":161.11,"close":165.11,"volume":6801600,"rsi_14":68.42,"sma_20":161.38,"sma_60":150.87,"sma_120":148.08},{"date":"2026-02-24","open":165.02,"high":166.55,"low":164.57,"close":166.31,"volume":6317235,"rsi_14":78.74,"sma_20":154.48,"sma_60":149.13,"sma_120":146.77},{"date":"2026-02-25","open":165.39,"high":166.27,"low":162.83,"close":165.94,"volume":6827648,"rsi_14":78.05,"sma_20":155.58,"sma_60":149.4,"sma_120":146.99},{"date":"2026-02-26","open":166.39,"high":166.82,"low":163.97,"close":164.38,"volume":7121072,"rsi_14":74.87,"sma_20":156.66,"sma_60":149.67,"sma_120":147.19},{"date":"2026-02-27","open":165.17,"high":167.03,"low":164.62,"close":166.5,"volume":10585165,"rsi_14":76.06,"sma_20":157.84,"sma_60":149.97,"sma_120":147.4},{"date":"2026-03-02","open":165.78,"high":166.31,"low":163.95,"close":164.09,"volume":7242518,"rsi_14":71.01,"sma_20":158.89,"sma_60":150.23,"sma_120":147.6},{"date":"2026-03-03","open":163.38,"high":164.03,"low":160.55,"close":161.76,"volume":6379787,"rsi_14":46.04,"sma_20":166.76,"sma_60":152.85,"sma_120":149.2},{"date":"2026-03-04","open":162.74,"high":162.77,"low":160.25,"close":160.79,"volume":6317051,"rsi_14":39.45,"sma_20":166.81,"sma_60":153.14,"sma_120":149.38},{"date":"2026-03-05","open":159.07,"high":160.27,"low":157.11,"close":157.63,"volume":7099390,"rsi_14":37.53,"sma_20":166.54,"sma_60":153.4,"sma_120":149.52},{"date":"2026-03-06","open":156.62,"high":157.88,"low":154.47,"close":157.78,"volume":5938308,"rsi_14":37.51,"sma_20":166.13,"sma_60":153.63,"sma_120":149.65},{"date":"2026-03-09","open":157.78,"high":160.75,"low":156.46,"close":159.86,"volume":6387823,"rsi_14":49.19,"sma_20":165.68,"sma_60":153.91,"sma_120":149.83},{"date":"2026-03-10","open":159.36,"high":161.18,"low":157.97,"close":159.12,"volume":5188777,"rsi_14":41.95,"sma_20":165.4,"sma_60":154.09,"sma_120":150.0},{"date":"2026-03-11","open":158.66,"high":159.24,"low":156.26,"close":158.5,"volume":4359633,"rsi_14":40.29,"sma_20":165.06,"sma_60":154.28,"sma_120":150.16},{"date":"2026-03-12","open":157.23,"high":159.87,"low":157.05,"close":157.22,"volume":6164085,"rsi_14":37.23,"sma_20":164.54,"sma_60":154.42,"sma_120":150.31},{"date":"2026-03-13","open":158.13,"high":159.84,"low":157.6,"close":158.23,"volume":4676821,"rsi_14":39.81,"sma_20":164.48,"sma_60":152.0,"sma_120":149.11},{"date":"2026-03-16","open":159.69,"high":159.91,"low":155.91,"close":156.09,"volume":4498710,"rsi_14":23.59,"sma_20":164.02,"sma_60":152.19,"sma_120":149.24},{"date":"2026-03-17","open":157.19,"high":157.47,"low":154.68,"close":154.88,"volume":5460242,"rsi_14":22.73,"sma_20":163.5,"sma_60":154.79,"sma_120":150.72},{"date":"2026-03-18","open":153.65,"high":154.51,"low":151.71,"close":151.96,"volume":5124370,"rsi_14":21.46,"sma_20":162.95,"sma_60":154.86,"sma_120":150.81},{"date":"2026-03-19","open":152.16,"high":153.08,"low":151.08,"close":151.16,"volume":5555526,"rsi_14":13.43,"sma_20":162.36,"sma_60":154.94,"sma_120":150.92},{"date":"2026-03-20","open":150.88,"high":151.83,"low":147.8,"close":148.49,"volume":14480711,"rsi_14":13.29,"sma_20":161.45,"sma_60":154.15,"sma_120":148.74},{"date":"2026-03-23","open":150.73,"high":150.73,"low":148.39,"close":149.32,"volume":6783206,"rsi_14":18.04,"sma_20":160.74,"sma_60":154.18,"sma_120":148.82},{"date":"2026-03-24","open":148.9,"high":151.0,"low":148.64,"close":149.04,"volume":5804024,"rsi_14":18.64,"sma_20":159.8,"sma_60":154.17,"sma_120":148.9},{"date":"2026-03-25","open":149.73,"high":150.27,"low":147.49,"close":150.16,"volume":4978532,"rsi_14":26.6,"sma_20":158.93,"sma_60":154.18,"sma_120":148.96},{"date":"2026-03-26","open":150.36,"high":151.57,"low":149.11,"close":149.27,"volume":5677124,"rsi_14":27.13,"sma_20":158.09,"sma_60":154.15,"sma_120":149.02},{"date":"2026-03-27","open":149.58,"high":152.95,"low":148.92,"close":151.46,"volume":6663855,"rsi_14":27.55,"sma_20":157.25,"sma_60":154.13,"sma_120":149.1},{"date":"2026-03-30","open":152.23,"high":156.76,"low":151.79,"close":155.2,"volume":10386795,"rsi_14":40.98,"sma_20":156.73,"sma_60":154.19,"sma_120":149.22},{"date":"2026-03-31","open":156.04,"high":156.04,"low":152.58,"close":153.69,"volume":8033786,"rsi_14":39.36,"sma_20":156.25,"sma_60":154.22,"sma_120":149.35},{"date":"2026-04-01","open":151.97,"high":153.55,"low":151.68,"close":153.05,"volume":5412574,"rsi_14":40.51,"sma_20":155.79,"sma_60":154.25,"sma_120":149.45},{"date":"2026-04-02","open":153.06,"high":155.44,"low":152.63,"close":155.39,"volume":5409982,"rsi_14":43.9,"sma_20":155.6,"sma_60":154.34,"sma_120":149.58},{"date":"2026-04-06","open":154.8,"high":155.24,"low":153.8,"close":155.11,"volume":3562848,"rsi_14":47.71,"sma_20":155.47,"sma_60":154.43,"sma_120":149.75},{"date":"2026-04-07","open":154.57,"high":154.92,"low":151.0,"close":151.63,"volume":5151133,"rsi_14":43.13,"sma_20":155.05,"sma_60":154.76,"sma_120":150.82},{"date":"2026-04-08","open":150.31,"high":153.22,"low":150.19,"close":153.2,"volume":6878878,"rsi_14":52.79,"sma_20":154.75,"sma_60":154.51,"sma_120":150.01},{"date":"2026-04-09","open":152.11,"high":156.38,"low":151.67,"close":155.86,"volume":4339799,"rsi_14":59.71,"sma_20":154.62,"sma_60":154.7,"sma_120":150.17},{"date":"2026-04-10","open":155.54,"high":156.16,"low":154.71,"close":155.44,"volume":4412742,"rsi_14":65.81,"sma_20":154.53,"sma_60":154.86,"sma_120":150.32},{"date":"2026-04-13","open":155.37,"high":155.41,"low":153.35,"close":154.27,"volume":5827814,"rsi_14":61.09,"sma_20":154.33,"sma_60":155.03,"sma_120":150.43},{"date":"2026-04-14","open":152.92,"high":155.01,"low":152.7,"close":154.11,"volume":5655766,"rsi_14":61.45,"sma_20":154.23,"sma_60":155.23,"sma_120":150.53},{"date":"2026-04-15","open":153.42,"high":154.15,"low":151.76,"close":153.25,"volume":7684834,"rsi_14":57.05,"sma_20":154.14,"sma_60":155.43,"sma_120":150.63},{"date":"2026-04-16","open":153.93,"high":158.14,"low":152.67,"close":156.75,"volume":10422054,"rsi_14":65.24,"sma_20":154.39,"sma_60":155.69,"sma_120":150.73},{"date":"2026-04-17","open":156.62,"high":158.37,"low":154.86,"close":156.04,"volume":7799930,"rsi_14":59.95,"sma_20":154.63,"sma_60":155.95,"sma_120":150.82},{"date":"2026-04-20","open":157.1,"high":157.2,"low":154.23,"close":155.37,"volume":5731013,"rsi_14":50.42,"sma_20":154.98,"sma_60":156.19,"sma_120":150.9},{"date":"2026-04-21","open":155.12,"high":155.42,"low":152.14,"close":153.32,"volume":6357256,"rsi_14":49.11,"sma_20":155.18,"sma_60":156.39,"sma_120":150.95},{"date":"2026-04-22","open":153.47,"high":155.6,"low":151.97,"close":152.2,"volume":5921320,"rsi_14":47.97,"sma_20":155.34,"sma_60":156.54,"sma_120":150.99},{"date":"2026-04-23","open":153.55,"high":154.99,"low":152.97,"close":154.09,"volume":6077621,"rsi_14":46.84,"sma_20":155.54,"sma_60":156.73,"sma_120":151.04},{"date":"2026-04-24","open":154.32,"high":154.67,"low":153.06,"close":153.84,"volume":5364948,"rsi_14":46.89,"sma_20":155.77,"sma_60":156.9,"sma_120":151.09},{"date":"2026-04-27","open":153.92,"high":155.03,"low":152.41,"close":152.51,"volume":4077005,"rsi_14":52.4,"sma_20":155.82,"sma_60":157.04,"sma_120":151.14},{"date":"2026-04-28","open":155.18,"high":156.48,"low":153.72,"close":154.68,"volume":5174311,"rsi_14":53.89,"sma_20":155.8,"sma_60":157.14,"sma_120":152.54},{"date":"2026-04-29","open":153.98,"high":154.87,"low":151.9,"close":153.69,"volume":4047631,"rsi_14":43.7,"sma_20":155.8,"sma_60":157.29,"sma_120":152.58},{"date":"2026-04-30","open":154.37,"high":157.36,"low":153.68,"close":156.85,"volume":7065546,"rsi_14":53.53,"sma_20":155.99,"sma_60":157.5,"sma_120":152.66},{"date":"2026-05-01","open":157.9,"high":158.35,"low":154.82,"close":155.79,"volume":4445264,"rsi_14":53.8,"sma_20":156.01,"sma_60":157.7,"sma_120":152.74},{"date":"2026-05-04","open":154.29,"high":155.11,"low":152.08,"close":152.99,"volume":5331240,"rsi_14":47.52,"sma_20":155.9,"sma_60":157.8,"sma_120":151.56},{"date":"2026-05-05","open":152.46,"high":154.7,"low":150.97,"close":153.44,"volume":6200143,"rsi_14":50.42,"sma_20":155.99,"sma_60":157.96,"sma_120":151.62},{"date":"2026-05-06","open":154.19,"high":155.31,"low":153.27,"close":154.35,"volume":5296905,"rsi_14":43.88,"sma_20":156.05,"sma_60":158.13,"sma_120":151.68},{"date":"2026-05-07","open":153.41,"high":155.73,"low":153.28,"close":154.68,"volume":4464045,"rsi_14":46.44,"sma_20":155.99,"sma_60":158.26,"sma_120":151.76},{"date":"2026-05-08","open":155.13,"high":155.68,"low":152.79,"close":153.02,"volume":4934779,"rsi_14":44.18,"sma_20":155.87,"sma_60":158.4,"sma_120":151.83},{"date":"2026-05-11","open":152.8,"high":153.1,"low":147.52,"close":147.87,"volume":8373262,"rsi_14":38.28,"sma_20":155.55,"sma_60":158.12,"sma_120":151.86},{"date":"2026-05-12","open":148.99,"high":151.14,"low":146.82,"close":150.28,"volume":6250654,"rsi_14":46.09,"sma_20":155.35,"sma_60":157.87,"sma_120":151.94},{"date":"2026-05-13","open":149.13,"high":151.66,"low":147.42,"close":147.73,"volume":5524860,"rsi_14":37.39,"sma_20":155.07,"sma_60":157.53,"sma_120":152.0},{"date":"2026-05-14","open":147.96,"high":148.44,"low":146.62,"close":147.14,"volume":5022216,"rsi_14":36.9,"sma_20":154.59,"sma_60":157.23,"sma_120":152.05},{"date":"2026-05-15","open":148.02,"high":148.56,"low":146.66,"close":147.58,"volume":6230649,"rsi_14":40.02,"sma_20":154.16,"sma_60":156.95,"sma_120":152.09},{"date":"2026-05-18","open":148.44,"high":148.57,"low":145.96,"close":147.52,"volume":8799358,"rsi_14":34.15,"sma_20":153.77,"sma_60":156.73,"sma_120":152.13},{"date":"2026-05-19","open":148.75,"high":151.0,"low":147.43,"close":148.82,"volume":10093898,"rsi_14":39.36,"sma_20":153.54,"sma_60":156.49,"sma_120":152.21},{"date":"2026-05-20","open":148.03,"high":149.1,"low":146.86,"close":147.75,"volume":6962563,"rsi_14":28.1,"sma_20":153.31,"sma_60":156.15,"sma_120":152.29},{"date":"2026-05-21","open":147.75,"high":148.13,"low":144.87,"close":147.31,"volume":6123142,"rsi_14":28.98,"sma_20":152.97,"sma_60":155.81,"sma_120":152.35},{"date":"2026-05-22","open":147.87,"high":149.28,"low":147.01,"close":149.02,"volume":7775461,"rsi_14":39.56,"sma_20":152.73,"sma_60":155.53,"sma_120":152.44},{"date":"2026-05-26","open":148.16,"high":148.7,"low":144.0,"close":144.18,"volume":9067004,"rsi_14":30.25,"sma_20":152.31,"sma_60":155.13,"sma_120":152.47},{"date":"2026-05-27","open":144.76,"high":147.38,"low":144.2,"close":146.22,"volume":7405760,"rsi_14":33.45,"sma_20":151.88,"sma_60":154.8,"sma_120":152.52},{"date":"2026-05-28","open":146.24,"high":147.08,"low":144.12,"close":144.78,"volume":7631921,"rsi_14":30.74,"sma_20":151.43,"sma_60":154.49,"sma_120":152.56},{"date":"2026-05-29","open":143.64,"high":145.25,"low":142.06,"close":142.7,"volume":12779204,"rsi_14":30.24,"sma_20":150.71,"sma_60":154.16,"sma_120":152.58},{"date":"2026-06-01","open":141.11,"high":142.62,"low":139.86,"close":140.06,"volume":8077342,"rsi_14":33.46,"sma_20":149.92,"sma_60":153.84,"sma_120":152.59},{"date":"2026-06-02","open":140.08,"high":141.42,"low":139.36,"close":140.53,"volume":7864652,"rsi_14":27.5,"sma_20":149.29,"sma_60":153.55,"sma_120":152.6},{"date":"2026-06-03","open":140.32,"high":142.2,"low":140.31,"close":141.07,"volume":6225123,"rsi_14":33.05,"sma_20":148.66,"sma_60":153.24,"sma_120":152.62},{"date":"2026-06-04","open":143.36,"high":144.2,"low":139.75,"close":140.68,"volume":8089821,"rsi_14":33.4,"sma_20":147.97,"sma_60":152.93,"sma_120":152.64},{"date":"2026-06-05","open":141.56,"high":144.34,"low":141.21,"close":141.92,"volume":13228693,"rsi_14":31.46,"sma_20":147.26,"sma_60":152.62,"sma_120":152.63},{"date":"2026-06-08","open":140.92,"high":141.86,"low":139.26,"close":140.68,"volume":8800466,"rsi_14":29.66,"sma_20":146.56,"sma_60":152.32,"sma_120":152.61},{"date":"2026-06-09","open":141.53,"high":144.3,"low":140.85,"close":142.78,"volume":10390160,"rsi_14":32.26,"sma_20":146.23,"sma_60":152.03,"sma_120":152.62},{"date":"2026-06-10","open":143.94,"high":145.45,"low":143.0,"close":144.32,"volume":11249229,"rsi_14":38.63,"sma_20":145.85,"sma_60":151.81,"sma_120":152.66},{"date":"2026-06-11","open":144.86,"high":145.4,"low":143.57,"close":143.73,"volume":8653856,"rsi_14":38.36,"sma_20":145.57,"sma_60":151.6,"sma_120":152.68},{"date":"2026-06-12","open":143.79,"high":144.36,"low":142.41,"close":144.27,"volume":6783560,"rsi_14":34.87,"sma_20":145.35,"sma_60":151.44,"sma_120":152.73},{"date":"2026-06-15","open":143.02,"high":146.77,"low":142.81,"close":146.25,"volume":8976365,"rsi_14":51.59,"sma_20":145.21,"sma_60":151.34,"sma_120":152.74},{"date":"2026-06-16","open":146.87,"high":147.64,"low":145.03,"close":146.12,"volume":9345235,"rsi_14":44.93,"sma_20":145.06,"sma_60":151.27,"sma_120":152.71},{"date":"2026-06-17","open":145.51,"high":145.87,"low":140.85,"close":141.59,"volume":10126578,"rsi_14":37.67,"sma_20":144.62,"sma_60":151.12,"sma_120":152.65},{"date":"2026-06-18","open":141.05,"high":142.73,"low":141.04,"close":142.02,"volume":19130318,"rsi_14":43.76,"sma_20":144.26,"sma_60":150.97,"sma_120":152.57},{"date":"2026-06-22","open":141.28,"high":142.49,"low":140.48,"close":140.71,"volume":10345011,"rsi_14":47.47,"sma_20":143.85,"sma_60":150.79,"sma_120":152.48},{"date":"2026-06-23","open":143.68,"high":143.68,"low":140.87,"close":142.05,"volume":7589035,"rsi_14":50.15,"sma_20":143.43,"sma_60":150.64,"sma_120":152.39},{"date":"2026-06-24","open":142.02,"high":143.74,"low":141.67,"close":142.27,"volume":8324098,"rsi_14":49.19,"sma_20":143.26,"sma_60":150.46,"sma_120":152.3},{"date":"2026-06-25","open":141.99,"high":143.1,"low":139.37,"close":139.52,"volume":7336851,"rsi_14":43.05,"sma_20":142.85,"sma_60":150.17,"sma_120":152.18},{"date":"2026-06-26","open":140.52,"high":142.14,"low":140.2,"close":141.39,"volume":9735656,"rsi_14":48.71,"sma_20":142.6,"sma_60":149.94,"sma_120":152.08},{"date":"2026-06-29","open":141.97,"high":142.37,"low":137.53,"close":138.68,"volume":10042375,"rsi_14":45.46,"sma_20":142.33,"sma_60":149.68,"sma_120":151.96},{"date":"2026-06-30","open":138.81,"high":139.14,"low":134.94,"close":135.4,"volume":14148301,"rsi_14":34.11,"sma_20":142.02,"sma_60":149.32,"sma_120":151.83},{"date":"2026-07-01","open":137.21,"high":141.34,"low":136.61,"close":141.16,"volume":9391705,"rsi_14":44.24,"sma_20":141.98,"sma_60":149.06,"sma_120":151.74},{"date":"2026-07-02","open":143.24,"high":144.74,"low":142.16,"close":144.22,"volume":13041804,"rsi_14":50.82,"sma_20":142.06,"sma_60":148.91,"sma_120":151.67},{"date":"2026-07-06","open":144.24,"high":144.7,"low":141.38,"close":143.29,"volume":9006587,"rsi_14":48.38,"sma_20":142.12,"sma_60":148.72,"sma_120":151.61},{"date":"2026-07-07","open":146.99,"high":149.04,"low":144.54,"close":144.98,"volume":9256664,"rsi_14":47.88,"sma_20":142.27,"sma_60":148.51,"sma_120":151.61},{"date":"2026-07-08","open":146.0,"high":146.0,"low":142.44,"close":142.51,"volume":8997884,"rsi_14":44.42,"sma_20":142.36,"sma_60":148.26,"sma_120":151.56},{"date":"2026-07-09","open":137.09,"high":138.74,"low":134.69,"close":137.86,"volume":18763668,"rsi_14":44.26,"sma_20":142.12,"sma_60":147.96,"sma_120":153.01},{"date":"2026-07-10","open":135.86,"high":137.96,"low":135.31,"close":137.38,"volume":9074880,"rsi_14":42.87,"sma_20":141.77,"sma_60":147.66,"sma_120":151.44},{"date":"2026-07-13","open":138.02,"high":140.25,"low":137.75,"close":138.49,"volume":6716299,"rsi_14":46.57,"sma_20":141.51,"sma_60":147.39,"sma_120":151.41},{"date":"2026-07-14","open":138.25,"high":138.79,"low":135.41,"close":135.45,"volume":8518560,"rsi_14":40.3,"sma_20":141.07,"sma_60":147.0,"sma_120":151.34},{"date":"2026-07-15","open":135.09,"high":136.99,"low":134.65,"close":135.4,"volume":8078255,"rsi_14":39.85,"sma_20":140.52,"sma_60":146.63,"sma_120":151.29},{"date":"2026-07-16","open":137.03,"high":139.62,"low":136.5,"close":139.43,"volume":7805559,"rsi_14":49.87,"sma_20":140.19,"sma_60":146.34,"sma_120":151.26},{"date":"2026-07-17","open":140.89,"high":141.96,"low":136.18,"close":137.12,"volume":8579298,"rsi_14":44.0,"sma_20":139.97,"sma_60":146.04,"sma_120":151.22},{"date":"2026-07-20","open":137.57,"high":137.59,"low":133.95,"close":135.46,"volume":8758656,"rsi_14":45.34,"sma_20":139.64,"sma_60":145.74,"sma_120":151.14},{"date":"2026-07-21","open":134.9,"high":135.38,"low":134.27,"close":135.0,"volume":7989507,"rsi_14":49.37,"sma_20":139.35,"sma_60":145.39,"sma_120":151.06},{"date":"2026-07-22","open":136.36,"high":136.36,"low":134.72,"close":135.65,"volume":6198716,"rsi_14":39.64,"sma_20":139.03,"sma_60":145.06,"sma_120":150.98},{"date":"2026-07-23","open":134.7,"high":135.34,"low":133.73,"close":134.95,"volume":7755679,"rsi_14":30.87,"sma_20":138.67,"sma_60":144.74,"sma_120":150.89},{"date":"2026-07-24","open":135.53,"high":137.13,"low":134.56,"close":136.64,"volume":7968317,"rsi_14":36.69,"sma_20":138.52,"sma_60":144.42,"sma_120":150.8},{"date":"2026-07-27","open":137.07,"high":140.31,"low":137.01,"close":139.79,"volume":7239327,"rsi_14":40.19,"sma_20":138.44,"sma_60":144.16,"sma_120":150.72},{"date":"2026-07-28","open":143.21,"high":145.43,"low":141.78,"close":142.86,"volume":10648842,"rsi_14":50.65,"sma_20":138.65,"sma_60":143.9,"sma_120":150.69},{"date":"2026-07-29","open":143.28,"high":145.23,"low":142.58,"close":143.5,"volume":8398315,"rsi_14":62.24,"sma_20":139.06,"sma_60":143.67,"sma_120":150.66},{"date":"2026-07-30","open":141.1,"high":142.52,"low":139.42,"close":140.2,"volume":8257463,"rsi_14":55.45,"sma_20":139.01,"sma_60":143.43,"sma_120":150.61},{"date":"2026-07-31","open":139.53,"high":140.16,"low":138.38,"close":139.56,"volume":9699437,"rsi_14":52.11,"sma_20":138.78,"sma_60":143.17,"sma_120":150.56},{"date":"2026-08-03","open":141.08,"high":141.55,"low":138.71,"close":139.63,"volume":6645290,"rsi_14":59.32,"sma_20":138.59,"sma_60":142.9,"sma_120":150.81},{"date":"2026-08-04","open":137.77,"high":139.21,"low":137.13,"close":139.1,"volume":8525176,"rsi_14":58.08,"sma_20":138.3,"sma_60":142.61,"sma_120":150.58},{"date":"2026-08-05","open":140.23,"high":140.27,"low":137.92,"close":138.78,"volume":6257637,"rsi_14":48.31,"sma_20":138.11,"sma_60":142.34,"sma_120":150.33},{"date":"2026-08-06","open":140.09,"high":140.52,"low":137.14,"close":138.44,"volume":8510281,"rsi_14":53.83,"sma_20":138.14,"sma_60":142.16,"sma_120":150.09},{"date":"2026-08-07","open":137.54,"high":139.49,"low":137.15,"close":139.02,"volume":4733961,"rsi_14":61.03,"sma_20":138.22,"sma_60":141.95,"sma_120":149.87},{"date":"2026-08-10","open":138.51,"high":138.51,"low":137.18,"close":137.73,"volume":5883765,"rsi_14":58.04,"sma_20":138.19,"sma_60":141.76,"sma_120":149.66},{"date":"2026-08-11","open":137.01,"high":138.51,"low":136.9,"close":138.41,"volume":5823880},{"date":"2026-08-12","open":137.52,"high":138.75,"low":136.73,"close":138.7,"volume":5472698,"rsi_14":61.3,"sma_20":138.5,"sma_60":141.41,"sma_120":149.23},{"date":"2026-08-13","open":139.41,"high":140.83,"low":139.33,"close":140.62,"volume":6246700,"rsi_14":61.83,"sma_20":138.56,"sma_60":141.27,"sma_120":149.03},{"date":"2026-08-14","open":140.62,"high":141.27,"low":140.12,"close":140.79,"volume":3867008,"rsi_14":53.61,"sma_20":138.74,"sma_60":141.11,"sma_120":148.8},{"date":"2026-08-17","open":139.71,"high":139.89,"low":137.66,"close":138.24,"volume":6856152,"rsi_14":32.66,"sma_20":138.88,"sma_60":140.93,"sma_120":148.54},{"date":"2026-08-18","open":140.36,"high":140.8,"low":139.05,"close":140.13,"volume":6224718,"rsi_14":38.44,"sma_20":139.14,"sma_60":140.78,"sma_120":148.3},{"date":"2026-08-19","open":140.87,"high":143.63,"low":140.63,"close":142.58,"volume":6954163,"rsi_14":58.67,"sma_20":139.48,"sma_60":140.65,"sma_120":148.09},{"date":"2026-08-20","open":141.74,"high":143.37,"low":141.11,"close":142.08,"volume":5350389},{"date":"2026-08-21","open":142.66,"high":143.56,"low":141.64,"close":143.48,"volume":6633913,"rsi_14":62.91,"sma_20":140.18,"sma_60":140.52,"sma_120":147.66},{"date":"2026-08-24","open":144.91,"high":145.9,"low":144.38,"close":144.67,"volume":6001635,"rsi_14":67.89,"sma_20":140.43,"sma_60":140.49,"sma_120":147.49},{"date":"2026-08-25","open":143.73,"high":143.87,"low":142.08,"close":142.27,"volume":10197152},{"date":"2026-08-26","open":142.69,"high":142.69,"low":141.22,"close":142.19,"volume":8586485,"rsi_14":60.78,"sma_20":140.33,"sma_60":140.47,"sma_120":147.16},{"date":"2026-08-27","open":140.56,"high":141.09,"low":139.68,"close":139.72,"volume":6245248,"rsi_14":51.82,"sma_20":140.31,"sma_60":140.43,"sma_120":146.99},{"date":"2026-08-28","open":140.66,"high":141.29,"low":139.99,"close":141.07,"volume":5467312,"rsi_14":58.63,"sma_20":140.38,"sma_60":140.41,"sma_120":146.82},{"date":"2026-08-31","open":141.04,"high":141.04,"low":139.33,"close":140.34,"volume":6557162,"rsi_14":54.98,"sma_20":140.42,"sma_60":140.38,"sma_120":146.65},{"date":"2026-09-01","open":141.19,"high":141.43,"low":139.37,"close":139.79,"volume":5535011,"rsi_14":52.77,"sma_20":140.45,"sma_60":140.34,"sma_120":146.48},{"date":"2026-09-02","open":140.27,"high":141.71,"low":139.3,"close":140.52,"volume":7057757},{"date":"2026-09-03","open":140.32,"high":140.75,"low":138.58,"close":140.02,"volume":10320049,"rsi_14":47.95,"sma_20":140.62,"sma_60":140.29,"sma_120":146.16},{"date":"2026-09-04","open":137.74,"high":139.47,"low":137.43,"close":137.63,"volume":6145503,"rsi_14":48.36,"sma_20":140.55,"sma_60":140.18,"sma_120":146.0},{"date":"2026-09-08","open":137.0,"high":138.98,"low":137.0,"close":138.45,"volume":10092479,"rsi_14":45.22,"sma_20":140.58,"sma_60":140.09,"sma_120":145.85},{"date":"2026-09-09","open":138.01,"high":138.12,"low":136.33,"close":136.69,"volume":7374211},{"date":"2026-09-10","open":137.5,"high":137.79,"low":136.48,"close":136.65,"volume":7447394,"rsi_14":33.46,"sma_20":140.4,"sma_60":139.81,"sma_120":145.57},{"date":"2026-09-11","open":137.31,"high":137.49,"low":136.04,"close":136.32,"volume":8768363,"rsi_14":26.66,"sma_20":140.18,"sma_60":139.64,"sma_120":145.46},{"date":"2026-09-14","open":138.0,"high":138.8,"low":136.15,"close":136.34,"volume":10764768,"rsi_14":20.61,"sma_20":139.96,"sma_60":139.56,"sma_120":145.34},{"date":"2026-09-15","open":135.76,"high":136.03,"low":134.75,"close":135.5,"volume":8176650,"rsi_14":23.16,"sma_20":139.82,"sma_60":139.45,"sma_120":145.21},{"date":"2026-09-16","open":135.41,"high":136.05,"low":134.24,"close":134.34,"volume":6885159,"rsi_14":21.33,"sma_20":139.53,"sma_60":139.34,"sma_120":145.06},{"date":"2026-09-17","open":134.78,"high":134.91,"low":132.93,"close":133.66,"volume":10561906,"rsi_14":24.54,"sma_20":139.09,"sma_60":139.2,"sma_120":144.92},{"date":"2026-09-18","open":132.21,"high":132.3,"low":129.55,"close":129.75,"volume":23539930,"rsi_14":10.86,"sma_20":138.47,"sma_60":138.99,"sma_120":144.73},{"date":"2026-09-21","open":129.65,"high":130.22,"low":127.98,"close":129.59,"volume":12011324,"rsi_14":11.3,"sma_20":137.78,"sma_60":138.83,"sma_120":144.5},{"date":"2026-09-22","open":130.41,"high":131.41,"low":129.93,"close":131.19,"volume":7746294,"rsi_14":21.22,"sma_20":137.1,"sma_60":138.66,"sma_120":144.3},{"date":"2026-09-23","open":131.09,"high":131.39,"low":129.22,"close":130.18,"volume":8179306,"rsi_14":16.03,"sma_20":136.5,"sma_60":138.52,"sma_120":144.1},{"date":"2026-09-24","open":131.02,"high":131.19,"low":128.11,"close":128.15,"volume":9642923,"rsi_14":14.57,"sma_20":135.8,"sma_60":138.39,"sma_120":143.86},{"date":"2026-09-25","open":127.75,"high":128.72,"low":126.9,"close":128.63,"volume":6706839,"rsi_14":19.68,"sma_20":135.24,"sma_60":138.19,"sma_120":143.62},{"date":"2026-09-28","open":127.48,"high":128.75,"low":126.72,"close":128.5,"volume":7512717,"rsi_14":14.84,"sma_20":134.61,"sma_60":137.92,"sma_120":143.42},{"date":"2026-09-29","open":126.51,"high":128.94,"low":126.42,"close":128.69,"volume":8416633},{"date":"2026-09-30","open":128.9,"high":129.98,"low":126.7,"close":126.72,"volume":9812650,"rsi_14":15.78,"sma_20":133.38,"sma_60":137.38,"sma_120":142.94},{"date":"2026-10-01","open":126.94,"high":127.31,"low":125.53,"close":125.6,"volume":8543084,"rsi_14":14.97,"sma_20":132.63,"sma_60":137.09,"sma_120":142.68},{"date":"2026-10-02","open":125.96,"high":126.3,"low":125.16,"close":125.89,"volume":6093478,"rsi_14":16.44,"sma_20":131.92,"sma_60":136.89,"sma_120":142.43},{"date":"2026-10-05","open":125.85,"high":126.05,"low":124.22,"close":125.65,"volume":8830853,"rsi_14":17.1,"sma_20":131.32,"sma_60":136.7,"sma_120":142.18},{"date":"2026-10-06","open":125.66,"high":127.21,"low":124.62,"close":125.71,"volume":10026798,"rsi_14":18.89,"sma_20":130.69,"sma_60":136.49,"sma_120":141.94},{"date":"2026-10-07","open":125.92,"high":126.44,"low":123.47,"close":123.73,"volume":13341126},{"date":"2026-10-08","open":124.31,"high":129.5,"low":124.05,"close":128.34,"volume":24000852,"rsi_14":45.56,"sma_20":129.62,"sma_60":136.17,"sma_120":141.4},{"date":"2026-10-09","open":126.7,"high":127.1,"low":125.29,"close":125.97,"volume":9875661,"rsi_14":39.99,"sma_20":129.11,"sma_60":135.95,"sma_120":141.14},{"date":"2026-10-12","open":126.75,"high":127.23,"low":125.82,"close":126.68,"volume":7903963,"rsi_14":36.88,"sma_20":128.62,"sma_60":135.77,"sma_120":140.91},{"date":"2026-10-13","open":128.15,"high":128.15,"low":125.82,"close":127.3,"volume":11778721,"rsi_14":41.43,"sma_20":128.21,"sma_60":135.64,"sma_120":140.69},{"date":"2026-10-14","open":128.2,"high":129.36,"low":127.2,"close":129.27,"volume":9550144,"rsi_14":53.35,"sma_20":127.96,"sma_60":135.54,"sma_120":140.47},{"date":"2026-10-15","open":131.4,"high":133.15,"low":127.27,"close":128.38,"volume":11647524,"rsi_14":49.27,"sma_20":127.7,"sma_60":135.42,"sma_120":140.24},{"date":"2026-10-16","open":129.53,"high":131.59,"low":128.82,"close":131.49,"volume":10702121,"rsi_14":57.43,"sma_20":127.78,"sma_60":135.36,"sma_120":140.05},{"date":"2026-10-19","open":130.88,"high":133.81,"low":130.27,"close":133.57,"volume":9655194},{"date":"2026-10-20","open":134.76,"high":134.95,"low":133.4,"close":134.02,"volume":9972506,"rsi_14":67.8,"sma_20":128.12,"sma_60":135.22,"sma_120":139.69},{"date":"2026-10-21","open":133.21,"high":135.48,"low":133.14,"close":134.7,"volume":9067779,"rsi_14":72.68,"sma_20":128.35,"sma_60":135.08,"sma_120":139.49},{"date":"2026-10-22","open":136.27,"high":138.99,"low":134.85,"close":138.83,"volume":9371241,"rsi_14":77.07,"sma_20":128.88,"sma_60":135.0,"sma_120":139.33}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.41,"pbr":9.96,"per":16.51,"roa":2.72,"roe":13.67,"grade":"B","comment":"PER 16.51배, ROE 13.67%","revenue":98241000000.0,"analysis":"PER 16.5배입니다. ROE 13.7%입니다. 시가총액 1897.48억. 매출 982.41억, 영업이익 150.53억.","eps_basis":"TTM","debt_ratio":2.327337161313476,"market_cap":189748445171,"net_income":10930000000.0,"total_debt":51881000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":54.42,"total_assets":111976000000.0,"total_equity":22292000000.0,"profit_margin":11.13,"revenue_basis":"TTM","dividend_yield":4.02,"net_income_basis":"TTM","operating_income":15053000000.0,"operating_margin":15.32,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 77 과매수 구간","D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"backtest_top3":[],"current_price":138.83,"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":81.9141},{"date":"2016-10-25","close":81.853},{"date":"2016-10-26","close":81.7309},{"date":"2016-10-27","close":81.395},{"date":"2016-10-28","close":81.7309},{"date":"2016-10-31","close":81.8301},{"date":"2016-11-01","close":81.456},{"date":"2016-11-02","close":81.456},{"date":"2016-11-03","close":81.395},{"date":"2016-11-04","close":80.7691},{"date":"2016-11-07","close":81.6469},{"date":"2016-11-08","close":82.9904},{"date":"2016-11-09","close":81.8682},{"date":"2016-11-10","close":78.8149},{"date":"2016-11-11","close":78.7691},{"date":"2016-11-14","close":77.3951},{"date":"2016-11-15","close":77.7462},{"date":"2016-11-16","close":77.6394},{"date":"2016-11-17","close":77.5707},{"date":"2016-11-18","close":77.334},{"date":"2016-11-21","close":78.0592},{"date":"2016-11-22","close":78.5401},{"date":"2016-11-23","close":77.502},{"date":"2016-11-25","close":77.9905},{"date":"2016-11-28","close":78.4638},{"date":"2016-11-29","close":78.2729},{"date":"2016-11-30","close":76.9757},{"date":"2016-12-01","close":76.1529},{"date":"2016-12-02","close":77.3601},{"date":"2016-12-05","close":77.4447},{"date":"2016-12-06","close":78.0907},{"date":"2016-12-07","close":79.0596},{"date":"2016-12-08","close":78.5521},{"date":"2016-12-09","close":79.644},{"date":"2016-12-12","close":80.5284},{"date":"2016-12-13","close":81.2281},{"date":"2016-12-14","close":80.3361},{"date":"2016-12-15","close":80.9744},{"date":"2016-12-16","close":81.4127},{"date":"2016-12-19","close":81.059},{"date":"2016-12-20","close":80.6668},{"date":"2016-12-21","close":80.513},{"date":"2016-12-22","close":81.0128},{"date":"2016-12-23","close":80.8129},{"date":"2016-12-27","close":80.8437},{"date":"2016-12-28","close":80.4515},{"date":"2016-12-29","close":80.736},{"date":"2016-12-30","close":80.4591},{"date":"2017-01-03","close":80.4746},{"date":"2017-01-04","close":80.6283},{"date":"2017-01-05","close":80.5207},{"date":"2017-01-06","close":80.4053},{"date":"2017-01-09","close":79.5595},{"date":"2017-01-10","close":78.4137},{"date":"2017-01-11","close":78.2906},{"date":"2017-01-12","close":78.3137},{"date":"2017-01-13","close":78.0907},{"date":"2017-01-17","close":78.5828},{"date":"2017-01-18","close":79.0058},{"date":"2017-01-19","close":78.7136},{"date":"2017-01-20","close":79.3903},{"date":"2017-01-23","close":79.9824},{"date":"2017-01-24","close":80.5207},{"date":"2017-01-25","close":80.4438},{"date":"2017-01-26","close":80.0824},{"date":"2017-01-27","close":79.5748},{"date":"2017-01-30","close":79.7363},{"date":"2017-01-31","close":79.8055},{"date":"2017-02-01","close":79.2134},{"date":"2017-02-02","close":79.9978},{"date":"2017-02-03","close":80.8283},{"date":"2017-02-06","close":80.413},{"date":"2017-02-07","close":81.2128},{"date":"2017-02-08","close":81.2743},{"date":"2017-02-09","close":81.4896},{"date":"2017-02-10","close":81.5896},{"date":"2017-02-13","close":81.9125},{"date":"2017-02-14","close":82.2201},{"date":"2017-02-15","close":82.0741},{"date":"2017-02-16","close":83.1429},{"date":"2017-02-17","close":83.166},{"date":"2017-02-21","close":84.0965},{"date":"2017-02-22","close":84.1349},{"date":"2017-02-23","close":84.2349},{"date":"2017-02-24","close":84.4579},{"date":"2017-02-27","close":84.0273},{"date":"2017-02-28","close":84.8808},{"date":"2017-03-01","close":84.9606},{"date":"2017-03-02","close":85.2548},{"date":"2017-03-03","close":85.6033},{"date":"2017-03-06","close":84.8831},{"date":"2017-03-07","close":84.6431},{"date":"2017-03-08","close":84.6277},{"date":"2017-03-09","close":84.4109},{"date":"2017-03-10","close":84.8522},{"date":"2017-03-13","close":84.7128},{"date":"2017-03-14","close":84.6586},{"date":"2017-03-15","close":86.0291},{"date":"2017-03-16","close":86.0523},{"date":"2017-03-17","close":86.2459},{"date":"2017-03-20","close":86.0601},{"date":"2017-03-21","close":86.5401},{"date":"2017-03-22","close":86.7337},{"date":"2017-03-23","close":86.5478},{"date":"2017-03-24","close":86.8111},{"date":"2017-03-27","close":86.5866},{"date":"2017-03-28","close":87.0666},{"date":"2017-03-29","close":87.0511},{"date":"2017-03-30","close":86.8575},{"date":"2017-03-31","close":86.6098},{"date":"2017-04-03","close":86.6098},{"date":"2017-04-04","close":86.7801},{"date":"2017-04-05","close":86.6717},{"date":"2017-04-06","close":86.393},{"date":"2017-04-07","close":86.4162},{"date":"2017-04-10","close":86.7337},{"date":"2017-04-11","close":86.5091},{"date":"2017-04-12","close":87.9648},{"date":"2017-04-13","close":87.2447},{"date":"2017-04-17","close":87.7402},{"date":"2017-04-18","close":88.4835},{"date":"2017-04-19","close":87.9725},{"date":"2017-04-20","close":87.9493},{"date":"2017-04-21","close":87.8254},{"date":"2017-04-24","close":88.5145},{"date":"2017-04-25","close":88.3906},{"date":"2017-04-26","close":87.748},{"date":"2017-04-27","close":87.2137},{"date":"2017-04-28","close":87.7092},{"date":"2017-05-01","close":86.935},{"date":"2017-05-02","close":86.9427},{"date":"2017-05-03","close":86.5556},{"date":"2017-05-04","close":87.4615},{"date":"2017-05-05","close":87.6628},{"date":"2017-05-08","close":87.6628},{"date":"2017-05-09","close":87.2757},{"date":"2017-05-10","close":87.3686},{"date":"2017-05-11","close":87.5234},{"date":"2017-05-12","close":87.4228},{"date":"2017-05-15","close":88.2203},{"date":"2017-05-16","close":88.1041},{"date":"2017-05-17","close":88.0654},{"date":"2017-05-18","close":88.29},{"date":"2017-05-19","close":88.0267},{"date":"2017-05-22","close":88.8087},{"date":"2017-05-23","close":89.0797},{"date":"2017-05-24","close":89.8617},{"date":"2017-05-25","close":90.9999},{"date":"2017-05-26","close":91.2941},{"date":"2017-05-30","close":91.3715},{"date":"2017-05-31","close":91.1104},{"date":"2017-06-01","close":91.391},{"date":"2017-06-02","close":91.7341},{"date":"2017-06-05","close":91.8978},{"date":"2017-06-06","close":91.7574},{"date":"2017-06-07","close":91.2507},{"date":"2017-06-08","close":90.3464},{"date":"2017-06-09","close":90.3854},{"date":"2017-06-12","close":90.6114},{"date":"2017-06-13","close":90.6816},{"date":"2017-06-14","close":91.5002},{"date":"2017-06-15","close":91.3755},{"date":"2017-06-16","close":91.1026},{"date":"2017-06-19","close":91.4378},{"date":"2017-06-20","close":91.9523},{"date":"2017-06-21","close":91.5392},{"date":"2017-06-22","close":90.5491},{"date":"2017-06-23","close":91.1805},{"date":"2017-06-26","close":91.3053},{"date":"2017-06-27","close":90.3854},{"date":"2017-06-28","close":90.7284},{"date":"2017-06-29","close":89.7929},{"date":"2017-06-30","close":90.0346},{"date":"2017-07-03","close":89.9956},{"date":"2017-07-05","close":89.8864},{"date":"2017-07-06","close":89.7539},{"date":"2017-07-07","close":90.0501},{"date":"2017-07-10","close":89.0835},{"date":"2017-07-11","close":88.6703},{"date":"2017-07-12","close":89.4733},{"date":"2017-07-13","close":88.8885},{"date":"2017-07-14","close":89.598},{"date":"2017-07-17","close":89.598},{"date":"2017-07-18","close":89.6604},{"date":"2017-07-19","close":89.9176},{"date":"2017-07-20","close":90.0501},{"date":"2017-07-21","close":90.9233},{"date":"2017-07-24","close":90.5335},{"date":"2017-07-25","close":90.7829},{"date":"2017-07-26","close":91.3599},{"date":"2017-07-27","close":91.4768},{"date":"2017-07-28","close":90.9077},{"date":"2017-07-31","close":90.9077},{"date":"2017-08-01","close":90.3698},{"date":"2017-08-02","close":90.1281},{"date":"2017-08-03","close":90.666},{"date":"2017-08-04","close":90.7206},{"date":"2017-08-07","close":91.1805},{"date":"2017-08-08","close":90.9857},{"date":"2017-08-09","close":90.9233},{"date":"2017-08-10","close":90.7284},{"date":"2017-08-11","close":90.8297},{"date":"2017-08-14","close":91.8666},{"date":"2017-08-15","close":92.7475},{"date":"2017-08-16","close":92.8489},{"date":"2017-08-17","close":92.2953},{"date":"2017-08-18","close":91.6795},{"date":"2017-08-21","close":92.194},{"date":"2017-08-22","close":91.929},{"date":"2017-08-23","close":91.4378},{"date":"2017-08-24","close":90.6036},{"date":"2017-08-25","close":90.3152},{"date":"2017-08-28","close":90.0735},{"date":"2017-08-29","close":90.3074},{"date":"2017-08-30","close":90.3977},{"date":"2017-08-31","close":90.853},{"date":"2017-09-01","close":90.9394},{"date":"2017-09-05","close":90.9629},{"date":"2017-09-06","close":91.3397},{"date":"2017-09-07","close":91.8422},{"date":"2017-09-08","close":90.3113},{"date":"2017-09-11","close":90.8216},{"date":"2017-09-12","close":90.2799},{"date":"2017-09-13","close":89.8482},{"date":"2017-09-14","close":89.644},{"date":"2017-09-15","close":90.1622},{"date":"2017-09-18","close":90.2721},{"date":"2017-09-19","close":89.8796},{"date":"2017-09-20","close":89.1652},{"date":"2017-09-21","close":88.5528},{"date":"2017-09-22","close":87.807},{"date":"2017-09-25","close":87.8777},{"date":"2017-09-26","close":87.7757},{"date":"2017-09-27","close":87.2183},{"date":"2017-09-28","close":87.6422},{"date":"2017-09-29","close":87.4773},{"date":"2017-10-02","close":85.6639},{"date":"2017-10-03","close":85.6718},{"date":"2017-10-04","close":85.8366},{"date":"2017-10-05","close":86.708},{"date":"2017-10-06","close":86.6687},{"date":"2017-10-09","close":86.3626},{"date":"2017-10-10","close":86.967},{"date":"2017-10-11","close":87.5401},{"date":"2017-10-12","close":88.2781},{"date":"2017-10-13","close":88.4115},{"date":"2017-10-16","close":89.1573},{"date":"2017-10-17","close":88.074},{"date":"2017-10-18","close":87.8856},{"date":"2017-10-19","close":88.4508},{"date":"2017-10-20","close":87.6186},{"date":"2017-10-23","close":87.6814},{"date":"2017-10-24","close":86.9435},{"date":"2017-10-25","close":86.4097},{"date":"2017-10-26","close":86.9278},{"date":"2017-10-27","close":86.8258},{"date":"2017-10-30","close":86.08},{"date":"2017-10-31","close":86.5353},{"date":"2017-11-01","close":86.4568},{"date":"2017-11-02","close":86.394},{"date":"2017-11-03","close":86.5274},{"date":"2017-11-06","close":85.7738},{"date":"2017-11-07","close":86.7237},{"date":"2017-11-08","close":87.9248},{"date":"2017-11-09","close":87.5166},{"date":"2017-11-10","close":88.5136},{"date":"2017-11-13","close":89.5263},{"date":"2017-11-14","close":90.8766},{"date":"2017-11-15","close":90.3584},{"date":"2017-11-16","close":90.4605},{"date":"2017-11-17","close":90.0287},{"date":"2017-11-20","close":90.2093},{"date":"2017-11-21","close":91.1042},{"date":"2017-11-22","close":90.3428},{"date":"2017-11-24","close":90.9865},{"date":"2017-11-27","close":90.9472},{"date":"2017-11-28","close":91.6694},{"date":"2017-11-29","close":91.7244},{"date":"2017-11-30","close":92.1078},{"date":"2017-12-01","close":92.3133},{"date":"2017-12-04","close":92.8509},{"date":"2017-12-05","close":92.9536},{"date":"2017-12-06","close":93.9892},{"date":"2017-12-07","close":92.2738},{"date":"2017-12-08","close":92.1473},{"date":"2017-12-11","close":92.7955},{"date":"2017-12-12","close":92.8034},{"date":"2017-12-13","close":93.1196},{"date":"2017-12-14","close":93.2935},{"date":"2017-12-15","close":94.2421},{"date":"2017-12-18","close":93.3173},{"date":"2017-12-19","close":93.7599},{"date":"2017-12-20","close":94.084},{"date":"2017-12-21","close":93.4832},{"date":"2017-12-22","close":93.752},{"date":"2017-12-26","close":93.9813},{"date":"2017-12-27","close":94.3054},{"date":"2017-12-28","close":94.3449},{"date":"2017-12-29","close":94.7955},{"date":"2018-01-02","close":90.6491},{"date":"2018-01-03","close":90.4111},{"date":"2018-01-04","close":90.8564},{"date":"2018-01-05","close":91.1174},{"date":"2018-01-08","close":90.5953},{"date":"2018-01-09","close":90.6644},{"date":"2018-01-10","close":90.2037},{"date":"2018-01-11","close":89.743},{"date":"2018-01-12","close":90.1269},{"date":"2018-01-16","close":90.4955},{"date":"2018-01-17","close":91.509},{"date":"2018-01-18","close":91.4092},{"date":"2018-01-19","close":92.2692},{"date":"2018-01-22","close":93.2981},{"date":"2018-01-23","close":93.1368},{"date":"2018-01-24","close":93.014},{"date":"2018-01-25","close":92.8297},{"date":"2018-01-26","close":93.49},{"date":"2018-01-29","close":91.8853},{"date":"2018-01-30","close":92.0542},{"date":"2018-01-31","close":92.369},{"date":"2018-02-01","close":92.369},{"date":"2018-02-02","close":91.1174},{"date":"2018-02-05","close":87.8849},{"date":"2018-02-06","close":87.1939},{"date":"2018-02-07","close":87.1478},{"date":"2018-02-08","close":84.5756},{"date":"2018-02-09","close":85.3665},{"date":"2018-02-12","close":85.9423},{"date":"2018-02-13","close":86.1036},{"date":"2018-02-14","close":83.7771},{"date":"2018-02-15","close":85.2052},{"date":"2018-02-16","close":85.2743},{"date":"2018-02-20","close":84.0612},{"date":"2018-02-21","close":82.9248},{"date":"2018-02-22","close":83.8922},{"date":"2018-02-23","close":84.2147},{"date":"2018-02-26","close":85.1822},{"date":"2018-02-27","close":85.1438},{"date":"2018-02-28","close":84.2531},{"date":"2018-03-01","close":83.6305},{"date":"2018-03-02","close":84.3421},{"date":"2018-03-05","close":84.6437},{"date":"2018-03-06","close":84.7598},{"date":"2018-03-07","close":84.9609},{"date":"2018-03-08","close":86.6935},{"date":"2018-03-09","close":87.0493},{"date":"2018-03-12","close":87.2117},{"date":"2018-03-13","close":87.8692},{"date":"2018-03-14","close":87.1035},{"date":"2018-03-15","close":86.6239},{"date":"2018-03-16","close":86.3531},{"date":"2018-03-19","close":85.3631},{"date":"2018-03-20","close":85.0073},{"date":"2018-03-21","close":84.11},{"date":"2018-03-22","close":83.4912},{"date":"2018-03-23","close":82.1067},{"date":"2018-03-26","close":82.6172},{"date":"2018-03-27","close":83.2592},{"date":"2018-03-28","close":84.4503},{"date":"2018-03-29","close":84.4271},{"date":"2018-04-02","close":82.8028},{"date":"2018-04-03","close":83.6846},{"date":"2018-04-04","close":85.2239},{"date":"2018-04-05","close":85.5255},{"date":"2018-04-06","close":84.5432},{"date":"2018-04-09","close":84.6051},{"date":"2018-04-10","close":84.6205},{"date":"2018-04-11","close":84.0636},{"date":"2018-04-12","close":83.7774},{"date":"2018-04-13","close":84.5122},{"date":"2018-04-16","close":85.0227},{"date":"2018-04-17","close":84.2106},{"date":"2018-04-18","close":82.7487},{"date":"2018-04-19","close":81.658},{"date":"2018-04-20","close":79.2679},{"date":"2018-04-23","close":79.3453},{"date":"2018-04-24","close":78.4635},{"date":"2018-04-25","close":78.2392},{"date":"2018-04-26","close":79.8713},{"date":"2018-04-27","close":78.6723},{"date":"2018-04-30","close":78.0767},{"date":"2018-05-01","close":76.6767},{"date":"2018-05-02","close":75.2071},{"date":"2018-05-03","close":75.4933},{"date":"2018-05-04","close":76.5684},{"date":"2018-05-07","close":75.9806},{"date":"2018-05-08","close":74.8667},{"date":"2018-05-09","close":74.3794},{"date":"2018-05-10","close":75.238},{"date":"2018-05-11","close":75.3618},{"date":"2018-05-14","close":75.1452},{"date":"2018-05-15","close":74.8744},{"date":"2018-05-16","close":75.1762},{"date":"2018-05-17","close":75.7408},{"date":"2018-05-18","close":75.4237},{"date":"2018-05-21","close":76.9706},{"date":"2018-05-22","close":77.2955},{"date":"2018-05-23","close":77.6977},{"date":"2018-05-24","close":77.4889},{"date":"2018-05-25","close":77.5895},{"date":"2018-05-29","close":78.2005},{"date":"2018-05-30","close":78.7652},{"date":"2018-05-31","close":78.2562},{"date":"2018-06-01","close":78.2562},{"date":"2018-06-04","close":78.1547},{"date":"2018-06-05","close":78.225},{"date":"2018-06-06","close":78.7089},{"date":"2018-06-07","close":78.9666},{"date":"2018-06-08","close":80.0048},{"date":"2018-06-11","close":80.5668},{"date":"2018-06-12","close":81.5582},{"date":"2018-06-13","close":82.1749},{"date":"2018-06-14","close":82.0656},{"date":"2018-06-15","close":84.0015},{"date":"2018-06-18","close":82.2607},{"date":"2018-06-19","close":82.7135},{"date":"2018-06-20","close":82.5964},{"date":"2018-06-21","close":83.7127},{"date":"2018-06-22","close":84.5948},{"date":"2018-06-25","close":85.0787},{"date":"2018-06-26","close":84.345},{"date":"2018-06-27","close":84.5167},{"date":"2018-06-28","close":84.8367},{"date":"2018-06-29","close":84.9851},{"date":"2018-07-02","close":85.5003},{"date":"2018-07-03","close":84.9304},{"date":"2018-07-05","close":85.5159},{"date":"2018-07-06","close":85.5237},{"date":"2018-07-09","close":84.1186},{"date":"2018-07-10","close":88.1231},{"date":"2018-07-11","close":87.8499},{"date":"2018-07-12","close":87.0615},{"date":"2018-07-13","close":87.967},{"date":"2018-07-16","close":88.1777},{"date":"2018-07-17","close":89.6765},{"date":"2018-07-18","close":89.6375},{"date":"2018-07-19","close":90.3713},{"date":"2018-07-20","close":90.5586},{"date":"2018-07-23","close":89.294},{"date":"2018-07-24","close":89.5672},{"date":"2018-07-25","close":89.9341},{"date":"2018-07-26","close":89.7702},{"date":"2018-07-27","close":89.2081},{"date":"2018-07-30","close":89.1301},{"date":"2018-07-31","close":89.7702},{"date":"2018-08-01","close":88.6852},{"date":"2018-08-02","close":89.5282},{"date":"2018-08-03","close":90.785},{"date":"2018-08-06","close":91.628},{"date":"2018-08-07","close":89.1614},{"date":"2018-08-08","close":88.5915},{"date":"2018-08-09","close":88.7554},{"date":"2018-08-10","close":88.1075},{"date":"2018-08-13","close":88.2246},{"date":"2018-08-14","close":88.287},{"date":"2018-08-15","close":88.5603},{"date":"2018-08-16","close":89.1847},{"date":"2018-08-17","close":89.739},{"date":"2018-08-20","close":89.6453},{"date":"2018-08-21","close":88.771},{"date":"2018-08-22","close":87.6157},{"date":"2018-08-23","close":87.3737},{"date":"2018-08-24","close":87.5455},{"date":"2018-08-27","close":87.7484},{"date":"2018-08-28","close":86.7805},{"date":"2018-08-29","close":87.4674},{"date":"2018-08-30","close":87.3971},{"date":"2018-08-31","close":87.4362},{"date":"2018-09-04","close":86.6478},{"date":"2018-09-05","close":88.3027},{"date":"2018-09-06","close":89.3321},{"date":"2018-09-07","close":88.734},{"date":"2018-09-10","close":89.3872},{"date":"2018-09-11","close":89.1983},{"date":"2018-09-12","close":89.6076},{"date":"2018-09-13","close":90.5049},{"date":"2018-09-14","close":90.1743},{"date":"2018-09-17","close":90.8276},{"date":"2018-09-18","close":89.7099},{"date":"2018-09-19","close":89.5446},{"date":"2018-09-20","close":90.6859},{"date":"2018-09-21","close":90.4419},{"date":"2018-09-24","close":88.364},{"date":"2018-09-25","close":88.1279},{"date":"2018-09-26","close":87.758},{"date":"2018-09-27","close":87.4038},{"date":"2018-09-28","close":87.9941},{"date":"2018-10-01","close":87.1362},{"date":"2018-10-02","close":85.57},{"date":"2018-10-03","close":84.6255},{"date":"2018-10-04","close":83.9093},{"date":"2018-10-05","close":83.8148},{"date":"2018-10-08","close":85.1528},{"date":"2018-10-09","close":85.0977},{"date":"2018-10-10","close":84.4838},{"date":"2018-10-11","close":82.6893},{"date":"2018-10-12","close":82.8624},{"date":"2018-10-15","close":83.1379},{"date":"2018-10-16","close":84.5232},{"date":"2018-10-17","close":85.2473},{"date":"2018-10-18","close":84.9482},{"date":"2018-10-19","close":86.8056},{"date":"2018-10-22","close":86.1052},{"date":"2018-10-23","close":86.6797},{"date":"2018-10-24","close":88.9071},{"date":"2018-10-25","close":88.8205},{"date":"2018-10-26","close":86.9316},{"date":"2018-10-29","close":88.852},{"date":"2018-10-30","close":89.5446},{"date":"2018-10-31","close":88.4506},{"date":"2018-11-01","close":87.7659},{"date":"2018-11-02","close":87.4983},{"date":"2018-11-05","close":90.0326},{"date":"2018-11-06","close":90.678},{"date":"2018-11-07","close":90.9929},{"date":"2018-11-08","close":91.347},{"date":"2018-11-09","close":92.4647},{"date":"2018-11-12","close":92.0633},{"date":"2018-11-13","close":92.1971},{"date":"2018-11-14","close":91.8114},{"date":"2018-11-15","close":91.9295},{"date":"2018-11-16","close":93.1494},{"date":"2018-11-19","close":93.6689},{"date":"2018-11-20","close":91.2998},{"date":"2018-11-21","close":90.7331},{"date":"2018-11-23","close":90.8354},{"date":"2018-11-26","close":91.1896},{"date":"2018-11-27","close":91.6461},{"date":"2018-11-28","close":93.2675},{"date":"2018-11-29","close":93.0864},{"date":"2018-11-30","close":95.975},{"date":"2018-12-03","close":93.6453},{"date":"2018-12-04","close":92.7165},{"date":"2018-12-06","close":92.6912},{"date":"2018-12-07","close":91.8819},{"date":"2018-12-10","close":92.1755},{"date":"2018-12-11","close":93.0481},{"date":"2018-12-12","close":92.8181},{"date":"2018-12-13","close":93.8891},{"date":"2018-12-14","close":90.3984},{"date":"2018-12-17","close":89.5417},{"date":"2018-12-18","close":88.7246},{"date":"2018-12-19","close":87.2966},{"date":"2018-12-20","close":87.4314},{"date":"2018-12-21","close":86.8047},{"date":"2018-12-24","close":84.1154},{"date":"2018-12-26","close":85.94},{"date":"2018-12-27","close":86.8047},{"date":"2018-12-28","close":87.5504},{"date":"2018-12-31","close":87.6457},{"date":"2019-01-02","close":86.6937},{"date":"2019-01-03","close":85.8845},{"date":"2019-01-04","close":87.6457},{"date":"2019-01-07","close":86.892},{"date":"2019-01-08","close":87.725},{"date":"2019-01-09","close":85.2736},{"date":"2019-01-10","close":85.7972},{"date":"2019-01-11","close":85.8051},{"date":"2019-01-14","close":85.1388},{"date":"2019-01-15","close":86.4636},{"date":"2019-01-16","close":85.948},{"date":"2019-01-17","close":86.6461},{"date":"2019-01-18","close":87.3204},{"date":"2019-01-22","close":87.1935},{"date":"2019-01-23","close":87.844},{"date":"2019-01-24","close":86.8682},{"date":"2019-01-25","close":86.7492},{"date":"2019-01-28","close":86.3288},{"date":"2019-01-29","close":86.4716},{"date":"2019-01-30","close":87.9154},{"date":"2019-01-31","close":89.383},{"date":"2019-02-01","close":89.0022},{"date":"2019-02-04","close":89.7162},{"date":"2019-02-05","close":89.5655},{"date":"2019-02-06","close":89.6845},{"date":"2019-02-07","close":89.7162},{"date":"2019-02-08","close":89.6607},{"date":"2019-02-11","close":89.621},{"date":"2019-02-12","close":90.2715},{"date":"2019-02-13","close":90.5333},{"date":"2019-02-14","close":89.3195},{"date":"2019-02-15","close":91.9534},{"date":"2019-02-19","close":91.9692},{"date":"2019-02-20","close":91.8899},{"date":"2019-02-21","close":92.1041},{"date":"2019-02-22","close":92.6277},{"date":"2019-02-25","close":92.0724},{"date":"2019-02-26","close":92.001},{"date":"2019-02-27","close":91.525},{"date":"2019-02-28","close":92.4831},{"date":"2019-03-01","close":92.9149},{"date":"2019-03-04","close":92.907},{"date":"2019-03-05","close":92.795},{"date":"2019-03-06","close":93.2988},{"date":"2019-03-07","close":92.851},{"date":"2019-03-08","close":92.1552},{"date":"2019-03-11","close":93.2428},{"date":"2019-03-12","close":93.2269},{"date":"2019-03-13","close":93.2348},{"date":"2019-03-14","close":92.3711},{"date":"2019-03-15","close":92.4991},{"date":"2019-03-18","close":93.7867},{"date":"2019-03-19","close":94.4424},{"date":"2019-03-20","close":94.6264},{"date":"2019-03-21","close":95.5221},{"date":"2019-03-22","close":96.5458},{"date":"2019-03-25","close":96.6498},{"date":"2019-03-26","close":97.5855},{"date":"2019-03-27","close":97.4815},{"date":"2019-03-28","close":97.4415},{"date":"2019-03-29","close":98.0094},{"date":"2019-04-01","close":97.5695},{"date":"2019-04-02","close":97.3136},{"date":"2019-04-03","close":97.2176},{"date":"2019-04-04","close":97.1456},{"date":"2019-04-05","close":97.2656},{"date":"2019-04-08","close":97.5695},{"date":"2019-04-09","close":97.7054},{"date":"2019-04-10","close":97.6015},{"date":"2019-04-11","close":97.3056},{"date":"2019-04-12","close":97.7534},{"date":"2019-04-15","close":98.8971},{"date":"2019-04-16","close":97.8974},{"date":"2019-04-17","close":101.5762},{"date":"2019-04-18","close":101.6402},{"date":"2019-04-22","close":101.1203},{"date":"2019-04-23","close":101.6402},{"date":"2019-04-24","close":101.5042},{"date":"2019-04-25","close":100.8725},{"date":"2019-04-26","close":101.0884},{"date":"2019-04-29","close":101.3203},{"date":"2019-04-30","close":102.408},{"date":"2019-05-01","close":101.7602},{"date":"2019-05-02","close":101.4323},{"date":"2019-05-03","close":102.104},{"date":"2019-05-06","close":101.7842},{"date":"2019-05-07","close":100.7525},{"date":"2019-05-08","close":100.7844},{"date":"2019-05-09","close":100.8085},{"date":"2019-05-10","close":102.376},{"date":"2019-05-13","close":101.6962},{"date":"2019-05-14","close":101.8961},{"date":"2019-05-15","close":103.4477},{"date":"2019-05-16","close":104.1834},{"date":"2019-05-17","close":104.3754},{"date":"2019-05-20","close":103.9595},{"date":"2019-05-21","close":103.2077},{"date":"2019-05-22","close":104.0235},{"date":"2019-05-23","close":103.9435},{"date":"2019-05-24","close":103.5676},{"date":"2019-05-28","close":102.0721},{"date":"2019-05-29","close":102.5039},{"date":"2019-05-30","close":102.8558},{"date":"2019-05-31","close":102.368},{"date":"2019-06-03","close":103.1517},{"date":"2019-06-04","close":103.2237},{"date":"2019-06-05","close":105.0791},{"date":"2019-06-06","close":106.3238},{"date":"2019-06-07","close":107.5241},{"date":"2019-06-10","close":107.6208},{"date":"2019-06-11","close":107.3066},{"date":"2019-06-12","close":107.2583},{"date":"2019-06-13","close":107.0972},{"date":"2019-06-14","close":106.928},{"date":"2019-06-17","close":106.7588},{"date":"2019-06-18","close":106.3882},{"date":"2019-06-19","close":107.0247},{"date":"2019-06-20","close":108.08},{"date":"2019-06-21","close":107.9189},{"date":"2019-06-24","close":108.0639},{"date":"2019-06-25","close":107.7981},{"date":"2019-06-26","close":106.5977},{"date":"2019-06-27","close":106.0902},{"date":"2019-06-28","close":105.639},{"date":"2019-07-01","close":106.2352},{"date":"2019-07-02","close":106.6863},{"date":"2019-07-03","close":107.9431},{"date":"2019-07-05","close":107.1616},{"date":"2019-07-08","close":106.791},{"date":"2019-07-09","close":106.1304},{"date":"2019-07-10","close":108.2814},{"date":"2019-07-11","close":108.2331},{"date":"2019-07-12","close":107.3711},{"date":"2019-07-15","close":108.072},{"date":"2019-07-16","close":107.79},{"date":"2019-07-17","close":106.9683},{"date":"2019-07-18","close":107.0488},{"date":"2019-07-19","close":104.8012},{"date":"2019-07-22","close":104.9543},{"date":"2019-07-23","close":105.3248},{"date":"2019-07-24","close":104.0923},{"date":"2019-07-25","close":103.915},{"date":"2019-07-26","close":105.7115},{"date":"2019-07-29","close":105.9613},{"date":"2019-07-30","close":105.1154},{"date":"2019-07-31","close":102.9644},{"date":"2019-08-01","close":102.4247},{"date":"2019-08-02","close":103.053},{"date":"2019-08-05","close":100.2173},{"date":"2019-08-06","close":101.8688},{"date":"2019-08-07","close":102.9402},{"date":"2019-08-08","close":104.3017},{"date":"2019-08-09","close":103.6009},{"date":"2019-08-12","close":103.3994},{"date":"2019-08-13","close":104.6723},{"date":"2019-08-14","close":104.0198},{"date":"2019-08-15","close":105.3087},{"date":"2019-08-16","close":106.1466},{"date":"2019-08-19","close":106.7991},{"date":"2019-08-20","close":106.3882},{"date":"2019-08-21","close":106.6138},{"date":"2019-08-22","close":106.8716},{"date":"2019-08-23","close":104.9462},{"date":"2019-08-26","close":107.7417},{"date":"2019-08-27","close":108.5634},{"date":"2019-08-28","close":108.9098},{"date":"2019-08-29","close":109.5785},{"date":"2019-08-30","close":110.1504},{"date":"2019-09-03","close":110.7385},{"date":"2019-09-04","close":112.1},{"date":"2019-09-05","close":110.3033},{"date":"2019-09-06","close":111.4308},{"date":"2019-09-09","close":110.6439},{"date":"2019-09-10","close":110.2059},{"date":"2019-09-11","close":110.6115},{"date":"2019-09-12","close":111.3659},{"date":"2019-09-13","close":110.6764},{"date":"2019-09-16","close":109.411},{"date":"2019-09-17","close":110.0761},{"date":"2019-09-18","close":109.9139},{"date":"2019-09-19","close":109.8976},{"date":"2019-09-20","close":109.273},{"date":"2019-09-23","close":109.8652},{"date":"2019-09-24","close":109.8003},{"date":"2019-09-25","close":109.5813},{"date":"2019-09-26","close":110.0923},{"date":"2019-09-27","close":109.995},{"date":"2019-09-30","close":111.2117},{"date":"2019-10-01","close":111.4308},{"date":"2019-10-02","close":108.6484},{"date":"2019-10-03","close":111.885},{"date":"2019-10-04","close":113.7913},{"date":"2019-10-07","close":112.2176},{"date":"2019-10-08","close":111.3253},{"date":"2019-10-09","close":111.8201},{"date":"2019-10-10","close":111.8526},{"date":"2019-10-11","close":111.6498},{"date":"2019-10-14","close":111.4957},{"date":"2019-10-15","close":110.5872},{"date":"2019-10-16","close":110.6602},{"date":"2019-10-17","close":111.0982},{"date":"2019-10-18","close":110.5222},{"date":"2019-10-21","close":110.4168},{"date":"2019-10-22","close":110.8548},{"date":"2019-10-23","close":111.4957},{"date":"2019-10-24","close":111.8526},{"date":"2019-10-25","close":110.8386},{"date":"2019-10-28","close":110.7818},{"date":"2019-10-29","close":110.3843},{"date":"2019-10-30","close":111.0495},{"date":"2019-10-31","close":111.2685},{"date":"2019-11-01","close":111.0739},{"date":"2019-11-04","close":109.6381},{"date":"2019-11-05","close":108.7052},{"date":"2019-11-06","close":109.054},{"date":"2019-11-07","close":108.1455},{"date":"2019-11-08","close":107.9914},{"date":"2019-11-11","close":107.3911},{"date":"2019-11-12","close":107.0585},{"date":"2019-11-13","close":108.1212},{"date":"2019-11-14","close":108.1536},{"date":"2019-11-15","close":108.543},{"date":"2019-11-18","close":108.7458},{"date":"2019-11-19","close":109.1595},{"date":"2019-11-20","close":108.4862},{"date":"2019-11-21","close":108.6241},{"date":"2019-11-22","close":108.7539},{"date":"2019-11-25","close":108.5592},{"date":"2019-11-26","close":110.0761},{"date":"2019-11-27","close":110.2465},{"date":"2019-11-29","close":110.1816},{"date":"2019-12-02","close":110.2221},{"date":"2019-12-03","close":109.8814},{"date":"2019-12-04","close":111.374},{"date":"2019-12-05","close":111.3699},{"date":"2019-12-06","close":112.2031},{"date":"2019-12-09","close":112.0397},{"date":"2019-12-10","close":111.3127},{"date":"2019-12-11","close":111.9907},{"date":"2019-12-12","close":112.056},{"date":"2019-12-13","close":112.6769},{"date":"2019-12-16","close":111.958},{"date":"2019-12-17","close":111.231},{"date":"2019-12-18","close":111.0677},{"date":"2019-12-19","close":111.4761},{"date":"2019-12-20","close":112.6605},{"date":"2019-12-23","close":111.9417},{"date":"2019-12-24","close":111.8192},{"date":"2019-12-26","close":111.6558},{"date":"2019-12-27","close":112.3501},{"date":"2019-12-30","close":111.7538},{"date":"2019-12-31","close":111.6395},{"date":"2020-01-02","close":110.9452},{"date":"2020-01-03","close":110.7899},{"date":"2020-01-06","close":111.2147},{"date":"2020-01-07","close":109.4666},{"date":"2020-01-08","close":110.0303},{"date":"2020-01-09","close":110.1038},{"date":"2020-01-10","close":109.8914},{"date":"2020-01-13","close":111.5251},{"date":"2020-01-14","close":111.7865},{"date":"2020-01-15","close":113.7061},{"date":"2020-01-16","close":114.041},{"date":"2020-01-17","close":115.3888},{"date":"2020-01-21","close":115.8789},{"date":"2020-01-22","close":117.1206},{"date":"2020-01-23","close":117.3411},{"date":"2020-01-24","close":116.7448},{"date":"2020-01-27","close":116.1076},{"date":"2020-01-28","close":116.3527},{"date":"2020-01-29","close":115.7727},{"date":"2020-01-30","close":117.4881},{"date":"2020-01-31","close":116.0096},{"date":"2020-02-03","close":116.4099},{"date":"2020-02-04","close":116.9899},{"date":"2020-02-05","close":117.8721},{"date":"2020-02-06","close":117.8966},{"date":"2020-02-07","close":118.7461},{"date":"2020-02-10","close":118.983},{"date":"2020-02-11","close":119.3261},{"date":"2020-02-12","close":119.3261},{"date":"2020-02-13","close":119.6446},{"date":"2020-02-14","close":120.0694},{"date":"2020-02-18","close":118.934},{"date":"2020-02-19","close":118.8768},{"date":"2020-02-20","close":118.5745},{"date":"2020-02-21","close":119.1382},{"date":"2020-02-24","close":116.5161},{"date":"2020-02-25","close":115.2581},{"date":"2020-02-26","close":115.977},{"date":"2020-02-27","close":111.3944},{"date":"2020-02-28","close":107.8493},{"date":"2020-03-02","close":112.3828},{"date":"2020-03-03","close":110.7491},{"date":"2020-03-04","close":116.3119},{"date":"2020-03-05","close":113.5693},{"date":"2020-03-06","close":112.8785},{"date":"2020-03-09","close":107.0396},{"date":"2020-03-10","close":110.3127},{"date":"2020-03-11","close":106.7025},{"date":"2020-03-12","close":94.8521},{"date":"2020-03-13","close":104.811},{"date":"2020-03-16","close":93.0018},{"date":"2020-03-17","close":105.0331},{"date":"2020-03-18","close":99.441},{"date":"2020-03-19","close":96.4969},{"date":"2020-03-20","close":85.4689},{"date":"2020-03-23","close":86.4969},{"date":"2020-03-24","close":93.6186},{"date":"2020-03-25","close":92.5166},{"date":"2020-03-26","close":98.8982},{"date":"2020-03-27","close":99.0627},{"date":"2020-03-30","close":103.191},{"date":"2020-03-31","close":98.7666},{"date":"2020-04-01","close":97.1383},{"date":"2020-04-02","close":101.8587},{"date":"2020-04-03","close":102.459},{"date":"2020-04-06","close":107.862},{"date":"2020-04-07","close":107.3028},{"date":"2020-04-08","close":109.0544},{"date":"2020-04-09","close":109.8933},{"date":"2020-04-13","close":107.64},{"date":"2020-04-14","close":113.8159},{"date":"2020-04-15","close":111.0446},{"date":"2020-04-16","close":111.5462},{"date":"2020-04-17","close":113.117},{"date":"2020-04-20","close":110.6498},{"date":"2020-04-21","close":107.6811},{"date":"2020-04-22","close":109.0627},{"date":"2020-04-23","close":107.1219},{"date":"2020-04-24","close":110.4936},{"date":"2020-04-27","close":110.5758},{"date":"2020-04-28","close":112.1054},{"date":"2020-04-29","close":109.6712},{"date":"2020-04-30","close":108.7913},{"date":"2020-05-01","close":107.0232},{"date":"2020-05-04","close":107.6647},{"date":"2020-05-05","close":108.2814},{"date":"2020-05-06","close":107.5495},{"date":"2020-05-07","close":108.1827},{"date":"2020-05-08","close":110.3867},{"date":"2020-05-11","close":110.51},{"date":"2020-05-12","close":109.3258},{"date":"2020-05-13","close":109.3423},{"date":"2020-05-14","close":109.441},{"date":"2020-05-15","close":111.8012},{"date":"2020-05-18","close":111.4475},{"date":"2020-05-19","close":108.3308},{"date":"2020-05-20","close":107.9443},{"date":"2020-05-21","close":107.0808},{"date":"2020-05-22","close":107.3028},{"date":"2020-05-26","close":106.7025},{"date":"2020-05-27","close":107.5742},{"date":"2020-05-28","close":108.7913},{"date":"2020-05-29","close":108.1827},{"date":"2020-06-01","close":109.367},{"date":"2020-06-02","close":109.0709},{"date":"2020-06-03","close":109.2272},{"date":"2020-06-04","close":108.2103},{"date":"2020-06-05","close":109.76},{"date":"2020-06-08","close":109.5694},{"date":"2020-06-09","close":110.1993},{"date":"2020-06-10","close":111.1606},{"date":"2020-06-11","close":105.9478},{"date":"2020-06-12","close":106.9091},{"date":"2020-06-15","close":108.1357},{"date":"2020-06-16","close":109.1219},{"date":"2020-06-17","close":109.1965},{"date":"2020-06-18","close":110.0418},{"date":"2020-06-19","close":108.7987},{"date":"2020-06-22","close":108.6081},{"date":"2020-06-23","close":108.865},{"date":"2020-06-24","close":107.3732},{"date":"2020-06-25","close":108.9064},{"date":"2020-06-26","close":106.8511},{"date":"2020-06-29","close":108.6329},{"date":"2020-06-30","close":109.6109},{"date":"2020-07-01","close":109.6937},{"date":"2020-07-02","close":110.0998},{"date":"2020-07-06","close":110.4728},{"date":"2020-07-07","close":110.6965},{"date":"2020-07-08","close":111.2353},{"date":"2020-07-09","close":109.9838},{"date":"2020-07-10","close":111.4341},{"date":"2020-07-13","close":111.8071},{"date":"2020-07-14","close":112.3126},{"date":"2020-07-15","close":110.796},{"date":"2020-07-16","close":110.9534},{"date":"2020-07-17","close":111.5999},{"date":"2020-07-20","close":110.3153},{"date":"2020-07-21","close":111.4092},{"date":"2020-07-22","close":112.7187},{"date":"2020-07-23","close":113.6055},{"date":"2020-07-24","close":112.7601},{"date":"2020-07-27","close":114.0944},{"date":"2020-07-28","close":113.8541},{"date":"2020-07-29","close":114.3099},{"date":"2020-07-30","close":114.111},{"date":"2020-07-31","close":114.0861},{"date":"2020-08-03","close":113.2905},{"date":"2020-08-04","close":113.9287},{"date":"2020-08-05","close":112.9176},{"date":"2020-08-06","close":112.5944},{"date":"2020-08-07","close":113.3237},{"date":"2020-08-10","close":112.6938},{"date":"2020-08-11","close":111.9811},{"date":"2020-08-12","close":114.2022},{"date":"2020-08-13","close":114.4508},{"date":"2020-08-14","close":114.0032},{"date":"2020-08-17","close":114.3016},{"date":"2020-08-18","close":114.4591},{"date":"2020-08-19","close":113.0834},{"date":"2020-08-20","close":113.3071},{"date":"2020-08-21","close":113.0916},{"date":"2020-08-24","close":114.0695},{"date":"2020-08-25","close":113.7878},{"date":"2020-08-26","close":114.7574},{"date":"2020-08-27","close":114.6994},{"date":"2020-08-28","close":115.9757},{"date":"2020-08-31","close":116.0751},{"date":"2020-09-01","close":115.3541},{"date":"2020-09-02","close":118.752},{"date":"2020-09-03","close":116.3339},{"date":"2020-09-04","close":115.8247},{"date":"2020-09-08","close":113.1452},{"date":"2020-09-09","close":114.4474},{"date":"2020-09-10","close":112.4858},{"date":"2020-09-11","close":113.3623},{"date":"2020-09-14","close":114.0801},{"date":"2020-09-15","close":113.2037},{"date":"2020-09-16","close":112.6694},{"date":"2020-09-17","close":111.1837},{"date":"2020-09-18","close":109.7396},{"date":"2020-09-21","close":109.5477},{"date":"2020-09-22","close":110.3072},{"date":"2020-09-23","close":109.3473},{"date":"2020-09-24","close":109.8315},{"date":"2020-09-25","close":111.4758},{"date":"2020-09-28","close":115.1653},{"date":"2020-09-29","close":114.4891},{"date":"2020-09-30","close":115.6911},{"date":"2020-10-01","close":117.5275},{"date":"2020-10-02","close":115.2404},{"date":"2020-10-05","close":115.1319},{"date":"2020-10-06","close":113.2705},{"date":"2020-10-07","close":114.3639},{"date":"2020-10-08","close":115.0651},{"date":"2020-10-09","close":115.5576},{"date":"2020-10-12","close":118.6377},{"date":"2020-10-13","close":119.8146},{"date":"2020-10-14","close":118.9632},{"date":"2020-10-15","close":118.0534},{"date":"2020-10-16","close":118.3037},{"date":"2020-10-19","close":116.5926},{"date":"2020-10-20","close":116.6177},{"date":"2020-10-21","close":116.5258},{"date":"2020-10-22","close":116.5342},{"date":"2020-10-23","close":116.4925},{"date":"2020-10-26","close":115.2404},{"date":"2020-10-27","close":116.1252},{"date":"2020-10-28","close":111.9934},{"date":"2020-10-29","close":111.8431},{"date":"2020-10-30","close":111.2588},{"date":"2020-11-02","close":112.8113},{"date":"2020-11-03","close":114.389},{"date":"2020-11-04","close":115.0734},{"date":"2020-11-05","close":115.2321},{"date":"2020-11-06","close":115.5075},{"date":"2020-11-09","close":115.5659},{"date":"2020-11-10","close":118.2954},{"date":"2020-11-11","close":120.1151},{"date":"2020-11-12","close":120.065},{"date":"2020-11-13","close":120.7912},{"date":"2020-11-16","close":121.6676},{"date":"2020-11-17","close":121.2336},{"date":"2020-11-18","close":119.681},{"date":"2020-11-19","close":119.631},{"date":"2020-11-20","close":119.7145},{"date":"2020-11-23","close":119.3806},{"date":"2020-11-24","close":120.2236},{"date":"2020-11-25","close":120.3321},{"date":"2020-11-27","close":120.6994},{"date":"2020-11-30","close":120.3906},{"date":"2020-12-01","close":121.9264},{"date":"2020-12-02","close":120.7161},{"date":"2020-12-03","close":121.4332},{"date":"2020-12-04","close":122.6101},{"date":"2020-12-07","close":122.2066},{"date":"2020-12-08","close":122.3327},{"date":"2020-12-09","close":122.4756},{"date":"2020-12-10","close":121.6182},{"date":"2020-12-11","close":121.8703},{"date":"2020-12-14","close":121.2482},{"date":"2020-12-15","close":121.7022},{"date":"2020-12-16","close":121.8031},{"date":"2020-12-17","close":122.4924},{"date":"2020-12-18","close":123.518},{"date":"2020-12-21","close":122.2318},{"date":"2020-12-22","close":121.0717},{"date":"2020-12-23","close":121.3996},{"date":"2020-12-24","close":121.9459},{"date":"2020-12-28","close":123.5012},{"date":"2020-12-29","close":123.9299},{"date":"2020-12-30","close":123.8375},{"date":"2020-12-31","close":124.6697},{"date":"2021-01-04","close":121.2819},{"date":"2021-01-05","close":121.6434},{"date":"2021-01-06","close":120.1554},{"date":"2021-01-07","close":119.7687},{"date":"2021-01-08","close":121.2062},{"date":"2021-01-11","close":119.4492},{"date":"2021-01-12","close":118.8944},{"date":"2021-01-13","close":119.8695},{"date":"2021-01-14","close":119.1718},{"date":"2021-01-15","close":118.8607},{"date":"2021-01-19","close":119.424},{"date":"2021-01-20","close":118.8103},{"date":"2021-01-21","close":117.3644},{"date":"2021-01-22","close":116.5069},{"date":"2021-01-25","close":117.8436},{"date":"2021-01-26","close":119.2054},{"date":"2021-01-27","close":116.0445},{"date":"2021-01-28","close":117.0113},{"date":"2021-01-29","close":114.8088},{"date":"2021-02-01","close":115.1535},{"date":"2021-02-02","close":116.3304},{"date":"2021-02-03","close":116.0277},{"date":"2021-02-04","close":117.4232},{"date":"2021-02-05","close":118.4993},{"date":"2021-02-08","close":118.0285},{"date":"2021-02-09","close":117.356},{"date":"2021-02-10","close":115.7587},{"date":"2021-02-11","close":113.4637},{"date":"2021-02-12","close":112.539},{"date":"2021-02-16","close":112.9678},{"date":"2021-02-17","close":113.035},{"date":"2021-02-18","close":113.8},{"date":"2021-02-19","close":111.3957},{"date":"2021-02-22","close":110.9586},{"date":"2021-02-23","close":111.6227},{"date":"2021-02-24","close":111.0426},{"date":"2021-02-25","close":109.2857},{"date":"2021-02-26","close":108.6047},{"date":"2021-03-01","close":109.8069},{"date":"2021-03-02","close":110.1852},{"date":"2021-03-03","close":108.5627},{"date":"2021-03-04","close":109.1669},{"date":"2021-03-05","close":112.7258},{"date":"2021-03-08","close":111.9632},{"date":"2021-03-09","close":112.0649},{"date":"2021-03-10","close":113.1919},{"date":"2021-03-11","close":112.8868},{"date":"2021-03-12","close":112.7343},{"date":"2021-03-15","close":112.7258},{"date":"2021-03-16","close":113.5563},{"date":"2021-03-17","close":113.2258},{"date":"2021-03-18","close":112.3021},{"date":"2021-03-19","close":113.9715},{"date":"2021-03-22","close":116.7678},{"date":"2021-03-23","close":118.1744},{"date":"2021-03-24","close":117.6236},{"date":"2021-03-25","close":118.3185},{"date":"2021-03-26","close":120.9199},{"date":"2021-03-29","close":122.7079},{"date":"2021-03-30","close":120.7843},{"date":"2021-03-31","close":119.8607},{"date":"2021-04-01","close":119.7166},{"date":"2021-04-05","close":121.3097},{"date":"2021-04-06","close":121.7419},{"date":"2021-04-07","close":121.5215},{"date":"2021-04-08","close":120.7843},{"date":"2021-04-09","close":120.8098},{"date":"2021-04-12","close":121.1911},{"date":"2021-04-13","close":121.2165},{"date":"2021-04-14","close":120.42},{"date":"2021-04-15","close":120.5894},{"date":"2021-04-16","close":122.1571},{"date":"2021-04-19","close":122.657},{"date":"2021-04-20","close":123.4705},{"date":"2021-04-21","close":124.5467},{"date":"2021-04-22","close":123.7756},{"date":"2021-04-23","close":123.5722},{"date":"2021-04-26","close":121.4792},{"date":"2021-04-27","close":121.0809},{"date":"2021-04-28","close":120.1827},{"date":"2021-04-29","close":121.9706},{"date":"2021-04-30","close":122.1571},{"date":"2021-05-03","close":123.5383},{"date":"2021-05-04","close":121.9876},{"date":"2021-05-05","close":121.9283},{"date":"2021-05-06","close":123.3434},{"date":"2021-05-07","close":123.3434},{"date":"2021-05-10","close":124.3264},{"date":"2021-05-11","close":123.4196},{"date":"2021-05-12","close":122.2164},{"date":"2021-05-13","close":124.0298},{"date":"2021-05-14","close":124.2162},{"date":"2021-05-17","close":123.8603},{"date":"2021-05-18","close":123.301},{"date":"2021-05-19","close":123.2332},{"date":"2021-05-20","close":124.7586},{"date":"2021-05-21","close":124.6483},{"date":"2021-05-24","close":125.2839},{"date":"2021-05-25","close":125.6652},{"date":"2021-05-26","close":125.6652},{"date":"2021-05-27","close":124.1484},{"date":"2021-05-28","close":125.3601},{"date":"2021-06-01","close":125.0974},{"date":"2021-06-02","close":125.5974},{"date":"2021-06-03","close":126.0455},{"date":"2021-06-04","close":126.1907},{"date":"2021-06-07","close":126.1138},{"date":"2021-06-08","close":124.9359},{"date":"2021-06-09","close":124.7054},{"date":"2021-06-10","close":125.9857},{"date":"2021-06-11","close":126.0626},{"date":"2021-06-14","close":126.8137},{"date":"2021-06-15","close":126.8223},{"date":"2021-06-16","close":125.559},{"date":"2021-06-17","close":126.7711},{"date":"2021-06-18","close":124.125},{"date":"2021-06-21","close":125.0981},{"date":"2021-06-22","close":125.2859},{"date":"2021-06-23","close":123.6385},{"date":"2021-06-24","close":124.3384},{"date":"2021-06-25","close":124.97},{"date":"2021-06-28","close":125.5078},{"date":"2021-06-29","close":125.4224},{"date":"2021-06-30","close":126.4723},{"date":"2021-07-01","close":126.4979},{"date":"2021-07-02","close":127.1039},{"date":"2021-07-06","close":127.2917},{"date":"2021-07-07","close":127.8551},{"date":"2021-07-08","close":127.9148},{"date":"2021-07-09","close":127.5905},{"date":"2021-07-12","close":127.6161},{"date":"2021-07-13","close":130.5609},{"date":"2021-07-14","close":131.9095},{"date":"2021-07-15","close":132.5155},{"date":"2021-07-16","close":133.0021},{"date":"2021-07-19","close":132.985},{"date":"2021-07-20","close":133.0021},{"date":"2021-07-21","close":132.507},{"date":"2021-07-22","close":132.4643},{"date":"2021-07-23","close":134.1629},{"date":"2021-07-26","close":134.069},{"date":"2021-07-27","close":134.8116},{"date":"2021-07-28","close":133.5739},{"date":"2021-07-29","close":133.8471},{"date":"2021-07-30","close":133.9666},{"date":"2021-08-02","close":133.4288},{"date":"2021-08-03","close":133.7276},{"date":"2021-08-04","close":131.4913},{"date":"2021-08-05","close":131.7132},{"date":"2021-08-06","close":131.7302},{"date":"2021-08-09","close":131.7473},{"date":"2021-08-10","close":131.8156},{"date":"2021-08-11","close":132.3363},{"date":"2021-08-12","close":132.3619},{"date":"2021-08-13","close":133.5995},{"date":"2021-08-16","close":134.9055},{"date":"2021-08-17","close":134.7774},{"date":"2021-08-18","close":133.3947},{"date":"2021-08-19","close":135.6396},{"date":"2021-08-20","close":135.1616},{"date":"2021-08-23","close":134.7348},{"date":"2021-08-24","close":133.0618},{"date":"2021-08-25","close":132.4728},{"date":"2021-08-26","close":131.9863},{"date":"2021-08-27","close":132.2509},{"date":"2021-08-30","close":133.1557},{"date":"2021-08-31","close":133.4886},{"date":"2021-09-01","close":134.786},{"date":"2021-09-02","close":134.8848},{"date":"2021-09-03","close":135.0051},{"date":"2021-09-07","close":132.8051},{"date":"2021-09-08","close":134.6872},{"date":"2021-09-09","close":133.8363},{"date":"2021-09-10","close":133.6043},{"date":"2021-09-13","close":133.8621},{"date":"2021-09-14","close":133.3379},{"date":"2021-09-15","close":134.0856},{"date":"2021-09-16","close":133.6902},{"date":"2021-09-17","close":132.4613},{"date":"2021-09-20","close":132.0144},{"date":"2021-09-21","close":131.9542},{"date":"2021-09-22","close":132.3582},{"date":"2021-09-23","close":132.4613},{"date":"2021-09-24","close":132.5214},{"date":"2021-09-27","close":131.2495},{"date":"2021-09-28","close":129.8143},{"date":"2021-09-29","close":130.8886},{"date":"2021-09-30","close":129.2643},{"date":"2021-10-01","close":129.7283},{"date":"2021-10-04","close":129.0838},{"date":"2021-10-05","close":129.8487},{"date":"2021-10-06","close":133.1746},{"date":"2021-10-07","close":134.4035},{"date":"2021-10-08","close":134.0941},{"date":"2021-10-11","close":134.2747},{"date":"2021-10-12","close":134.8676},{"date":"2021-10-13","close":135.7786},{"date":"2021-10-14","close":136.8701},{"date":"2021-10-15","close":136.4833},{"date":"2021-10-18","close":135.8645},{"date":"2021-10-19","close":137.592},{"date":"2021-10-20","close":138.6319},{"date":"2021-10-21","close":136.8013},{"date":"2021-10-22","close":137.4803},{"date":"2021-10-25","close":136.8357},{"date":"2021-10-26","close":138.5115},{"date":"2021-10-27","close":138.0303},{"date":"2021-10-28","close":138.8983},{"date":"2021-10-29","close":138.8811},{"date":"2021-11-01","close":138.5889},{"date":"2021-11-02","close":139.8609},{"date":"2021-11-03","close":141.2015},{"date":"2021-11-04","close":141.2101},{"date":"2021-11-05","close":142.6625},{"date":"2021-11-08","close":139.5944},{"date":"2021-11-09","close":140.5226},{"date":"2021-11-10","close":140.9781},{"date":"2021-11-11","close":139.8178},{"date":"2021-11-12","close":139.7835},{"date":"2021-11-15","close":140.7718},{"date":"2021-11-16","close":140.3507},{"date":"2021-11-17","close":140.4023},{"date":"2021-11-18","close":140.4453},{"date":"2021-11-19","close":140.7804},{"date":"2021-11-22","close":141.0726},{"date":"2021-11-23","close":142.018},{"date":"2021-11-24","close":140.7203},{"date":"2021-11-26","close":138.4858},{"date":"2021-11-29","close":141.064},{"date":"2021-11-30","close":137.317},{"date":"2021-12-01","close":137.6435},{"date":"2021-12-02","close":138.9716},{"date":"2021-12-03","close":142.5104},{"date":"2021-12-06","close":143.9899},{"date":"2021-12-07","close":143.8255},{"date":"2021-12-08","close":144.0764},{"date":"2021-12-09","close":143.8947},{"date":"2021-12-10","close":146.1962},{"date":"2021-12-13","close":146.923},{"date":"2021-12-14","close":146.5596},{"date":"2021-12-15","close":148.4458},{"date":"2021-12-16","close":148.6621},{"date":"2021-12-17","close":145.6165},{"date":"2021-12-20","close":146.5856},{"date":"2021-12-21","close":146.153},{"date":"2021-12-22","close":147.0615},{"date":"2021-12-23","close":146.8971},{"date":"2021-12-27","close":148.3593},{"date":"2021-12-28","close":149.1293},{"date":"2021-12-29","close":149.6571},{"date":"2021-12-30","close":149.3976},{"date":"2021-12-31","close":150.2974},{"date":"2022-01-03","close":149.6658},{"date":"2022-01-04","close":149.8821},{"date":"2022-01-05","close":150.3926},{"date":"2022-01-06","close":150.4272},{"date":"2022-01-07","close":150.6175},{"date":"2022-01-10","close":150.6954},{"date":"2022-01-11","close":150.6262},{"date":"2022-01-12","close":150.4618},{"date":"2022-01-13","close":150.704},{"date":"2022-01-14","close":151.9673},{"date":"2022-01-18","close":150.5137},{"date":"2022-01-19","close":151.5952},{"date":"2022-01-20","close":150.4964},{"date":"2022-01-21","close":150.7386},{"date":"2022-01-24","close":149.9686},{"date":"2022-01-25","close":148.2468},{"date":"2022-01-26","close":146.6807},{"date":"2022-01-27","close":146.5423},{"date":"2022-01-28","close":149.3976},{"date":"2022-01-31","close":150.133},{"date":"2022-02-01","close":149.112},{"date":"2022-02-02","close":151.8202},{"date":"2022-02-03","close":151.7336},{"date":"2022-02-04","close":149.2418},{"date":"2022-02-07","close":148.6535},{"date":"2022-02-08","close":148.8351},{"date":"2022-02-09","close":148.7659},{"date":"2022-02-10","close":145.6771},{"date":"2022-02-11","close":145.8588},{"date":"2022-02-14","close":144.2322},{"date":"2022-02-15","close":143.5919},{"date":"2022-02-16","close":143.8861},{"date":"2022-02-17","close":144.2754},{"date":"2022-02-18","close":145.1061},{"date":"2022-02-22","close":145.6598},{"date":"2022-02-23","close":144.2235},{"date":"2022-02-24","close":141.7144},{"date":"2022-02-25","close":145.6858},{"date":"2022-02-28","close":141.6712},{"date":"2022-03-01","close":140.3993},{"date":"2022-03-02","close":142.346},{"date":"2022-03-03","close":142.1936},{"date":"2022-03-04","close":144.3535},{"date":"2022-03-07","close":141.4794},{"date":"2022-03-08","close":137.4907},{"date":"2022-03-09","close":137.0813},{"date":"2022-03-10","close":134.5644},{"date":"2022-03-11","close":133.8851},{"date":"2022-03-14","close":135.7663},{"date":"2022-03-15","close":138.4748},{"date":"2022-03-16","close":139.0844},{"date":"2022-03-17","close":140.1644},{"date":"2022-03-18","close":141.7756},{"date":"2022-03-21","close":141.5752},{"date":"2022-03-22","close":143.1254},{"date":"2022-03-23","close":142.3765},{"date":"2022-03-24","close":143.2387},{"date":"2022-03-25","close":143.9093},{"date":"2022-03-28","close":144.3361},{"date":"2022-03-29","close":146.4785},{"date":"2022-03-30","close":146.2782},{"date":"2022-03-31","close":145.773},{"date":"2022-04-01","close":147.8458},{"date":"2022-04-04","close":147.4626},{"date":"2022-04-05","close":147.6194},{"date":"2022-04-06","close":150.1363},{"date":"2022-04-07","close":150.2756},{"date":"2022-04-08","close":150.7808},{"date":"2022-04-11","close":150.3192},{"date":"2022-04-12","close":150.9288},{"date":"2022-04-13","close":150.6675},{"date":"2022-04-14","close":149.7095},{"date":"2022-04-18","close":148.4206},{"date":"2022-04-19","close":150.5805},{"date":"2022-04-20","close":152.8187},{"date":"2022-04-21","close":152.2701},{"date":"2022-04-22","close":149.9273},{"date":"2022-04-25","close":151.312},{"date":"2022-04-26","close":150.9288},{"date":"2022-04-27","close":152.2787},{"date":"2022-04-28","close":154.5867},{"date":"2022-04-29","close":149.5441},{"date":"2022-05-02","close":146.104},{"date":"2022-05-03","close":146.3043},{"date":"2022-05-04","close":151.4165},{"date":"2022-05-05","close":148.3945},{"date":"2022-05-06","close":148.4119},{"date":"2022-05-09","close":149.5354},{"date":"2022-05-10","close":149.3525},{"date":"2022-05-11","close":148.6296},{"date":"2022-05-12","close":148.4032},{"date":"2022-05-13","close":151.2946},{"date":"2022-05-16","close":152.8187},{"date":"2022-05-17","close":151.9391},{"date":"2022-05-18","close":142.5246},{"date":"2022-05-19","close":140.3908},{"date":"2022-05-20","close":141.2704},{"date":"2022-05-23","close":144.2229},{"date":"2022-05-24","close":146.1563},{"date":"2022-05-25","close":147.1578},{"date":"2022-05-26","close":148.1506},{"date":"2022-05-27","close":149.5963},{"date":"2022-05-31","close":146.0953},{"date":"2022-06-01","close":144.998},{"date":"2022-06-02","close":146.1731},{"date":"2022-06-03","close":144.5682},{"date":"2022-06-06","close":145.1733},{"date":"2022-06-07","close":146.0678},{"date":"2022-06-08","close":145.34},{"date":"2022-06-09","close":142.7529},{"date":"2022-06-10","close":142.5249},{"date":"2022-06-13","close":140.0869},{"date":"2022-06-14","close":136.9123},{"date":"2022-06-15","close":138.3768},{"date":"2022-06-16","close":137.7103},{"date":"2022-06-17","close":137.7367},{"date":"2022-06-21","close":140.9376},{"date":"2022-06-22","close":142.0952},{"date":"2022-06-23","close":143.9105},{"date":"2022-06-24","close":145.6908},{"date":"2022-06-27","close":145.8837},{"date":"2022-06-28","close":143.8315},{"date":"2022-06-29","close":146.2169},{"date":"2022-06-30","close":146.1556},{"date":"2022-07-01","close":148.5497},{"date":"2022-07-05","close":148.2164},{"date":"2022-07-06","close":149.6985},{"date":"2022-07-07","close":149.4003},{"date":"2022-07-08","close":150.7333},{"date":"2022-07-11","close":149.4968},{"date":"2022-07-12","close":148.6461},{"date":"2022-07-13","close":149.1723},{"date":"2022-07-14","close":149.944},{"date":"2022-07-15","close":150.0668},{"date":"2022-07-18","close":147.5587},{"date":"2022-07-19","close":149.1372},{"date":"2022-07-20","close":147.5587},{"date":"2022-07-21","close":147.7779},{"date":"2022-07-22","close":148.7426},{"date":"2022-07-25","close":148.9531},{"date":"2022-07-26","close":150.6895},{"date":"2022-07-27","close":150.479},{"date":"2022-07-28","close":153.3291},{"date":"2022-07-29","close":153.4343},{"date":"2022-08-01","close":155.1796},{"date":"2022-08-02","close":153.8992},{"date":"2022-08-03","close":155.0743},{"date":"2022-08-04","close":154.2324},{"date":"2022-08-05","close":153.0748},{"date":"2022-08-08","close":152.4609},{"date":"2022-08-09","close":153.031},{"date":"2022-08-10","close":154.2938},{"date":"2022-08-11","close":153.5045},{"date":"2022-08-12","close":155.5128},{"date":"2022-08-15","close":157.2229},{"date":"2022-08-16","close":158.1349},{"date":"2022-08-17","close":158.0472},{"date":"2022-08-18","close":158.2051},{"date":"2022-08-19","close":158.0034},{"date":"2022-08-22","close":156.495},{"date":"2022-08-23","close":156.4249},{"date":"2022-08-24","close":157.2053},{"date":"2022-08-25","close":157.2141},{"date":"2022-08-26","close":153.5045},{"date":"2022-08-29","close":153.0222},{"date":"2022-08-30","close":151.7068},{"date":"2022-08-31","close":151.0753},{"date":"2022-09-01","close":152.6027},{"date":"2022-09-02","close":150.6692},{"date":"2022-09-06","close":149.6539},{"date":"2022-09-07","close":152.9558},{"date":"2022-09-08","close":152.4438},{"date":"2022-09-09","close":152.9293},{"date":"2022-09-12","close":153.5297},{"date":"2022-09-13","close":147.7999},{"date":"2022-09-14","close":148.9211},{"date":"2022-09-15","close":146.4492},{"date":"2022-09-16","close":147.4114},{"date":"2022-09-19","close":148.9653},{"date":"2022-09-20","close":149.133},{"date":"2022-09-21","close":148.7093},{"date":"2022-09-22","close":148.8505},{"date":"2022-09-23","close":148.7799},{"date":"2022-09-26","close":148.7181},{"date":"2022-09-27","close":146.5639},{"date":"2022-09-28","close":148.9123},{"date":"2022-09-29","close":147.0936},{"date":"2022-09-30","close":144.136},{"date":"2022-10-03","close":145.8929},{"date":"2022-10-04","close":147.5351},{"date":"2022-10-05","close":146.5551},{"date":"2022-10-06","close":143.7299},{"date":"2022-10-07","close":142.6793},{"date":"2022-10-10","close":142.8647},{"date":"2022-10-11","close":143.5445},{"date":"2022-10-12","close":149.548},{"date":"2022-10-13","close":154.1565},{"date":"2022-10-14","close":150.2543},{"date":"2022-10-17","close":152.4967},{"date":"2022-10-18","close":154.5538},{"date":"2022-10-19","close":153.0529},{"date":"2022-10-20","close":151.3755},{"date":"2022-10-21","close":152.788},{"date":"2022-10-24","close":156.8669},{"date":"2022-10-25","close":157.3878},{"date":"2022-10-26","close":158.0941},{"date":"2022-10-27","close":157.9263},{"date":"2022-10-28","close":160.8839},{"date":"2022-10-31","close":160.31},{"date":"2022-11-01","close":159.5861},{"date":"2022-11-02","close":157.3613},{"date":"2022-11-03","close":156.9552},{"date":"2022-11-04","close":157.838},{"date":"2022-11-07","close":159.1006},{"date":"2022-11-08","close":159.542},{"date":"2022-11-09","close":157.635},{"date":"2022-11-10","close":160.416},{"date":"2022-11-11","close":157.1936},{"date":"2022-11-14","close":156.0282},{"date":"2022-11-15","close":156.4343},{"date":"2022-11-16","close":157.4407},{"date":"2022-11-17","close":158.9416},{"date":"2022-11-18","close":160.0894},{"date":"2022-11-21","close":163.1706},{"date":"2022-11-22","close":163.1882},{"date":"2022-11-23","close":163.4001},{"date":"2022-11-25","close":162.5437},{"date":"2022-11-28","close":162.3495},{"date":"2022-11-29","close":161.2018},{"date":"2022-11-30","close":163.7797},{"date":"2022-12-01","close":165.1478},{"date":"2022-12-02","close":164.9613},{"date":"2022-12-05","close":162.6781},{"date":"2022-12-06","close":161.3544},{"date":"2022-12-07","close":161.8431},{"date":"2022-12-08","close":163.2645},{"date":"2022-12-09","close":162.6604},{"date":"2022-12-12","close":163.4333},{"date":"2022-12-13","close":163.3444},{"date":"2022-12-14","close":162.8913},{"date":"2022-12-15","close":160.1285},{"date":"2022-12-16","close":160.2085},{"date":"2022-12-19","close":161.0968},{"date":"2022-12-20","close":160.9991},{"date":"2022-12-21","close":162.1273},{"date":"2022-12-22","close":160.8747},{"date":"2022-12-23","close":161.9141},{"date":"2022-12-27","close":162.6337},{"date":"2022-12-28","close":161.4611},{"date":"2022-12-29","close":161.6654},{"date":"2022-12-30","close":160.4928},{"date":"2023-01-03","close":159.3823},{"date":"2023-01-04","close":158.9914},{"date":"2023-01-05","close":157.3302},{"date":"2023-01-06","close":160.8836},{"date":"2023-01-09","close":159.3112},{"date":"2023-01-10","close":157.9964},{"date":"2023-01-11","close":158.1741},{"date":"2023-01-12","close":156.1575},{"date":"2023-01-13","close":155.6778},{"date":"2023-01-17","close":156.4062},{"date":"2023-01-18","close":152.4619},{"date":"2023-01-19","close":150.694},{"date":"2023-01-20","close":150.9161},{"date":"2023-01-23","close":150.241},{"date":"2023-01-24","close":151.6357},{"date":"2023-01-25","close":152.7373},{"date":"2023-01-26","close":151.2182},{"date":"2023-01-27","close":150.6851},{"date":"2023-01-30","close":150.5608},{"date":"2023-01-31","close":151.9289},{"date":"2023-02-01","close":152.4086},{"date":"2023-02-02","close":150.9961},{"date":"2023-02-03","close":150.241},{"date":"2023-02-06","close":152.6396},{"date":"2023-02-07","close":152.4086},{"date":"2023-02-08","close":152.0532},{"date":"2023-02-09","close":153.4924},{"date":"2023-02-10","close":156.5306},{"date":"2023-02-13","close":157.9254},{"date":"2023-02-14","close":156.1486},{"date":"2023-02-15","close":156.3618},{"date":"2023-02-16","close":155.9176},{"date":"2023-02-17","close":156.6017},{"date":"2023-02-21","close":156.5128},{"date":"2023-02-22","close":156.4595},{"date":"2023-02-23","close":156.6283},{"date":"2023-02-24","close":156.3174},{"date":"2023-02-27","close":156.273},{"date":"2023-02-28","close":154.1587},{"date":"2023-03-01","close":152.2043},{"date":"2023-03-02","close":155.0126},{"date":"2023-03-03","close":154.8605},{"date":"2023-03-06","close":155.1736},{"date":"2023-03-07","close":154.4044},{"date":"2023-03-08","close":154.8248},{"date":"2023-03-09","close":153.6531},{"date":"2023-03-10","close":153.8589},{"date":"2023-03-13","close":155.3614},{"date":"2023-03-14","close":155.2004},{"date":"2023-03-15","close":157.973},{"date":"2023-03-16","close":157.8656},{"date":"2023-03-17","close":156.6314},{"date":"2023-03-20","close":158.8316},{"date":"2023-03-21","close":159.2072},{"date":"2023-03-22","close":157.8656},{"date":"2023-03-23","close":157.0965},{"date":"2023-03-24","close":160.1731},{"date":"2023-03-27","close":160.5309},{"date":"2023-03-28","close":160.4772},{"date":"2023-03-29","close":161.5862},{"date":"2023-03-30","close":161.7293},{"date":"2023-03-31","close":163.044},{"date":"2023-04-03","close":163.2229},{"date":"2023-04-04","close":162.6416},{"date":"2023-04-05","close":164.2425},{"date":"2023-04-06","close":164.8865},{"date":"2023-04-10","close":163.849},{"date":"2023-04-11","close":163.5986},{"date":"2023-04-12","close":163.2766},{"date":"2023-04-13","close":164.9043},{"date":"2023-04-14","close":164.1263},{"date":"2023-04-17","close":164.9669},{"date":"2023-04-18","close":165.3068},{"date":"2023-04-19","close":165.2084},{"date":"2023-04-20","close":165.754},{"date":"2023-04-21","close":165.8256},{"date":"2023-04-24","close":165.906},{"date":"2023-04-25","close":169.6714},{"date":"2023-04-26","close":168.6249},{"date":"2023-04-27","close":169.6535},{"date":"2023-04-28","close":170.7267},{"date":"2023-05-01","close":171.4332},{"date":"2023-05-02","close":171.9431},{"date":"2023-05-03","close":171.8804},{"date":"2023-05-04","close":172.9537},{"date":"2023-05-05","close":173.7497},{"date":"2023-05-08","close":172.9269},{"date":"2023-05-09","close":173.6334},{"date":"2023-05-10","close":173.7497},{"date":"2023-05-11","close":174.7066},{"date":"2023-05-12","close":175.4043},{"date":"2023-05-15","close":173.7497},{"date":"2023-05-16","close":172.9984},{"date":"2023-05-17","close":171.7731},{"date":"2023-05-18","close":171.3259},{"date":"2023-05-19","close":171.5764},{"date":"2023-05-22","close":166.9256},{"date":"2023-05-23","close":166.4158},{"date":"2023-05-24","close":165.3605},{"date":"2023-05-25","close":164.3856},{"date":"2023-05-26","close":164.1889},{"date":"2023-05-30","close":162.427},{"date":"2023-05-31","close":163.0888},{"date":"2023-06-01","close":164.084},{"date":"2023-06-02","close":165.7681},{"date":"2023-06-05","close":165.8852},{"date":"2023-06-06","close":163.5166},{"date":"2023-06-07","close":162.2107},{"date":"2023-06-08","close":164.0029},{"date":"2023-06-09","close":164.228},{"date":"2023-06-12","close":163.8228},{"date":"2023-06-13","close":163.4985},{"date":"2023-06-14","close":164.9666},{"date":"2023-06-15","close":167.2541},{"date":"2023-06-16","close":167.5513},{"date":"2023-06-20","close":166.8939},{"date":"2023-06-21","close":167.002},{"date":"2023-06-22","close":168.7312},{"date":"2023-06-23","close":167.5784},{"date":"2023-06-26","close":166.5156},{"date":"2023-06-27","close":167.7135},{"date":"2023-06-28","close":165.4439},{"date":"2023-06-29","close":165.606},{"date":"2023-06-30","close":166.8129},{"date":"2023-07-03","close":167.1551},{"date":"2023-07-05","close":168.0377},{"date":"2023-07-06","close":168.0557},{"date":"2023-07-07","close":164.8855},{"date":"2023-07-10","close":165.9843},{"date":"2023-07-11","close":165.696},{"date":"2023-07-12","close":164.9666},{"date":"2023-07-13","close":168.8932},{"date":"2023-07-14","close":169.5057},{"date":"2023-07-17","close":167.1821},{"date":"2023-07-18","close":166.1193},{"date":"2023-07-19","close":167.7495},{"date":"2023-07-20","close":170.4874},{"date":"2023-07-21","close":171.2619},{"date":"2023-07-24","close":171.9464},{"date":"2023-07-25","close":172.3426},{"date":"2023-07-26","close":172.5588},{"date":"2023-07-27","close":169.7939},{"date":"2023-07-28","close":171.397},{"date":"2023-07-31","close":168.8302},{"date":"2023-08-01","close":168.2538},{"date":"2023-08-02","close":169.5957},{"date":"2023-08-03","close":168.524},{"date":"2023-08-04","close":166.2545},{"date":"2023-08-07","close":168.3169},{"date":"2023-08-08","close":166.1104},{"date":"2023-08-09","close":165.696},{"date":"2023-08-10","close":165.4889},{"date":"2023-08-11","close":165.7501},{"date":"2023-08-14","close":165.3718},{"date":"2023-08-15","close":163.3274},{"date":"2023-08-16","close":163.2014},{"date":"2023-08-17","close":160.7157},{"date":"2023-08-18","close":160.4724},{"date":"2023-08-21","close":159.4547},{"date":"2023-08-22","close":158.2389},{"date":"2023-08-23","close":160.4184},{"date":"2023-08-24","close":159.5719},{"date":"2023-08-25","close":161.5892},{"date":"2023-08-28","close":162.3367},{"date":"2023-08-29","close":162.9492},{"date":"2023-08-30","close":163.0843},{"date":"2023-08-31","close":161.3656},{"date":"2023-09-01","close":159.0075},{"date":"2023-09-05","close":157.9554},{"date":"2023-09-06","close":158.4724},{"date":"2023-09-07","close":159.987},{"date":"2023-09-08","close":159.8691},{"date":"2023-09-11","close":162.2816},{"date":"2023-09-12","close":161.683},{"date":"2023-09-13","close":162.9618},{"date":"2023-09-14","close":164.3676},{"date":"2023-09-15","close":163.1069},{"date":"2023-09-18","close":162.6897},{"date":"2023-09-19","close":161.7284},{"date":"2023-09-20","close":161.7828},{"date":"2023-09-21","close":159.0619},{"date":"2023-09-22","close":158.9622},{"date":"2023-09-25","close":158.1096},{"date":"2023-09-26","close":156.468},{"date":"2023-09-27","close":153.7925},{"date":"2023-09-28","close":153.729},{"date":"2023-09-29","close":153.6746},{"date":"2023-10-02","close":153.4297},{"date":"2023-10-03","close":152.0965},{"date":"2023-10-04","close":153.1939},{"date":"2023-10-05","close":145.2036},{"date":"2023-10-06","close":145.3759},{"date":"2023-10-09","close":146.3464},{"date":"2023-10-10","close":149.1035},{"date":"2023-10-11","close":147.4892},{"date":"2023-10-12","close":143.3716},{"date":"2023-10-13","close":145.1129},{"date":"2023-10-16","close":146.0925},{"date":"2023-10-17","close":145.4485},{"date":"2023-10-18","close":146.954},{"date":"2023-10-19","close":145.6208},{"date":"2023-10-20","close":145.1129},{"date":"2023-10-23","close":145.1855},{"date":"2023-10-24","close":147.0992},{"date":"2023-10-25","close":147.2443},{"date":"2023-10-26","close":146.3917},{"date":"2023-10-27","close":144.7683},{"date":"2023-10-30","close":147.1808},{"date":"2023-10-31","close":148.0878},{"date":"2023-11-01","close":149.5298},{"date":"2023-11-02","close":151.3074},{"date":"2023-11-03","close":151.2712},{"date":"2023-11-06","close":151.1895},{"date":"2023-11-07","close":151.6249},{"date":"2023-11-08","close":151.8153},{"date":"2023-11-09","close":150.6998},{"date":"2023-11-10","close":151.3891},{"date":"2023-11-13","close":152.16},{"date":"2023-11-14","close":152.4684},{"date":"2023-11-15","close":151.6884},{"date":"2023-11-16","close":152.1056},{"date":"2023-11-17","close":151.2439},{"date":"2023-11-20","close":151.0263},{"date":"2023-11-21","close":152.1872},{"date":"2023-11-22","close":153.475},{"date":"2023-11-24","close":153.6111},{"date":"2023-11-27","close":152.6588},{"date":"2023-11-28","close":153.1486},{"date":"2023-11-29","close":151.6067},{"date":"2023-11-30","close":153.7955},{"date":"2023-12-01","close":154.161},{"date":"2023-12-04","close":154.5723},{"date":"2023-12-05","close":153.4756},{"date":"2023-12-06","close":153.0826},{"date":"2023-12-07","close":153.0369},{"date":"2023-12-08","close":151.4103},{"date":"2023-12-11","close":153.366},{"date":"2023-12-12","close":153.9599},{"date":"2023-12-13","close":157.1951},{"date":"2023-12-14","close":153.7589},{"date":"2023-12-15","close":152.6166},{"date":"2023-12-18","close":154.3621},{"date":"2023-12-19","close":153.4848},{"date":"2023-12-20","close":151.4194},{"date":"2023-12-21","close":152.5891},{"date":"2023-12-22","close":153.238},{"date":"2023-12-26","close":154.3164},{"date":"2023-12-27","close":154.8099},{"date":"2023-12-28","close":154.8007},{"date":"2023-12-29","close":155.2119},{"date":"2024-01-02","close":158.0175},{"date":"2024-01-03","close":158.0541},{"date":"2024-01-04","close":156.7016},{"date":"2024-01-05","close":154.3895},{"date":"2024-01-08","close":154.5448},{"date":"2024-01-09","close":152.7719},{"date":"2024-01-10","close":152.5434},{"date":"2024-01-11","close":151.8215},{"date":"2024-01-12","close":152.8633},{"date":"2024-01-16","close":151.858},{"date":"2024-01-17","close":152.1048},{"date":"2024-01-18","close":152.7719},{"date":"2024-01-19","close":151.5016},{"date":"2024-01-22","close":150.8893},{"date":"2024-01-23","close":153.2014},{"date":"2024-01-24","close":151.3372},{"date":"2024-01-25","close":152.2144},{"date":"2024-01-26","close":153.4025},{"date":"2024-01-29","close":153.6675},{"date":"2024-01-30","close":155.0109},{"date":"2024-01-31","close":154.0148},{"date":"2024-02-01","close":156.9118},{"date":"2024-02-02","close":156.2446},{"date":"2024-02-05","close":156.1989},{"date":"2024-02-06","close":156.6559},{"date":"2024-02-07","close":156.7016},{"date":"2024-02-08","close":158.8766},{"date":"2024-02-09","close":153.2289},{"date":"2024-02-12","close":155.9156},{"date":"2024-02-13","close":154.3346},{"date":"2024-02-14","close":153.0918},{"date":"2024-02-15","close":153.4025},{"date":"2024-02-16","close":151.9951},{"date":"2024-02-20","close":154.1245},{"date":"2024-02-21","close":154.2889},{"date":"2024-02-22","close":153.7589},{"date":"2024-02-23","close":154.9926},{"date":"2024-02-26","close":153.768},{"date":"2024-02-27","close":153.6767},{"date":"2024-02-28","close":152.644},{"date":"2024-02-29","close":152.2526},{"date":"2024-03-01","close":151.562},{"date":"2024-03-04","close":152.2802},{"date":"2024-03-05","close":149.2138},{"date":"2024-03-06","close":150.0979},{"date":"2024-03-07","close":150.1991},{"date":"2024-03-08","close":150.1439},{"date":"2024-03-11","close":151.6909},{"date":"2024-03-12","close":151.5159},{"date":"2024-03-13","close":152.2158},{"date":"2024-03-14","close":151.737},{"date":"2024-03-15","close":151.6264},{"date":"2024-03-18","close":157.704},{"date":"2024-03-19","close":158.2013},{"date":"2024-03-20","close":158.2565},{"date":"2024-03-21","close":158.7998},{"date":"2024-03-22","close":158.4039},{"date":"2024-03-25","close":158.938},{"date":"2024-03-26","close":159.0576},{"date":"2024-03-27","close":159.8312},{"date":"2024-03-28","close":161.1572},{"date":"2024-04-01","close":159.2879},{"date":"2024-04-02","close":157.8698},{"date":"2024-04-03","close":156.2491},{"date":"2024-04-04","close":156.2215},{"date":"2024-04-05","close":155.7518},{"date":"2024-04-08","close":156.157},{"date":"2024-04-09","close":157.1055},{"date":"2024-04-10","close":155.5769},{"date":"2024-04-11","close":155.0336},{"date":"2024-04-12","close":154.7942},{"date":"2024-04-15","close":153.7352},{"date":"2024-04-16","close":154.2417},{"date":"2024-04-17","close":156.0649},{"date":"2024-04-18","close":158.6341},{"date":"2024-04-19","close":160.3469},{"date":"2024-04-22","close":162.4924},{"date":"2024-04-23","close":157.6672},{"date":"2024-04-24","close":163.3672},{"date":"2024-04-25","close":162.695},{"date":"2024-04-26","close":161.6821},{"date":"2024-04-29","close":162.1978},{"date":"2024-04-30","close":161.986},{"date":"2024-05-01","close":161.2861},{"date":"2024-05-02","close":161.5623},{"date":"2024-05-03","close":162.2069},{"date":"2024-05-06","close":161.9031},{"date":"2024-05-07","close":163.929},{"date":"2024-05-08","close":163.3672},{"date":"2024-05-09","close":163.9658},{"date":"2024-05-10","close":165.5588},{"date":"2024-05-13","close":166.581},{"date":"2024-05-14","close":165.6325},{"date":"2024-05-15","close":165.255},{"date":"2024-05-16","close":168.616},{"date":"2024-05-17","close":167.7689},{"date":"2024-05-20","close":166.0377},{"date":"2024-05-21","close":166.7467},{"date":"2024-05-22","close":167.6768},{"date":"2024-05-23","close":165.08},{"date":"2024-05-24","close":163.9013},{"date":"2024-05-28","close":159.6562},{"date":"2024-05-29","close":157.6027},{"date":"2024-05-30","close":156.9858},{"date":"2024-05-31","close":159.2142},{"date":"2024-06-03","close":157.6764},{"date":"2024-06-04","close":160.1259},{"date":"2024-06-05","close":159.7575},{"date":"2024-06-06","close":159.4904},{"date":"2024-06-07","close":158.7433},{"date":"2024-06-10","close":153.9729},{"date":"2024-06-11","close":153.2025},{"date":"2024-06-12","close":152.0517},{"date":"2024-06-13","close":151.5876},{"date":"2024-06-14","close":152.0331},{"date":"2024-06-17","close":154.1956},{"date":"2024-06-18","close":154.5112},{"date":"2024-06-20","close":154.6968},{"date":"2024-06-21","close":155.2537},{"date":"2024-06-24","close":155.9961},{"date":"2024-06-25","close":155.3186},{"date":"2024-06-26","close":154.7525},{"date":"2024-06-27","close":154.307},{"date":"2024-06-28","close":153.0726},{"date":"2024-07-01","close":151.1793},{"date":"2024-07-02","close":151.8197},{"date":"2024-07-03","close":150.9101},{"date":"2024-07-05","close":152.5714},{"date":"2024-07-08","close":150.4646},{"date":"2024-07-09","close":150.2604},{"date":"2024-07-10","close":151.8289},{"date":"2024-07-11","close":152.1631},{"date":"2024-07-12","close":154.4184},{"date":"2024-07-15","close":152.0795},{"date":"2024-07-16","close":152.9148},{"date":"2024-07-17","close":157.676},{"date":"2024-07-18","close":158.1215},{"date":"2024-07-19","close":157.1841},{"date":"2024-07-22","close":155.6063},{"date":"2024-07-23","close":154.3255},{"date":"2024-07-24","close":156.0797},{"date":"2024-07-25","close":158.7248},{"date":"2024-07-26","close":160.3304},{"date":"2024-07-29","close":160.7573},{"date":"2024-07-30","close":160.7295},{"date":"2024-07-31","close":160.2561},{"date":"2024-08-01","close":162.3815},{"date":"2024-08-02","close":165.2401},{"date":"2024-08-05","close":161.5277},{"date":"2024-08-06","close":160.0891},{"date":"2024-08-07","close":159.4394},{"date":"2024-08-08","close":159.9777},{"date":"2024-08-09","close":159.9963},{"date":"2024-08-12","close":159.096},{"date":"2024-08-13","close":159.9777},{"date":"2024-08-14","close":161.2214},{"date":"2024-08-15","close":160.1169},{"date":"2024-08-16","close":160.2097},{"date":"2024-08-19","close":161.3235},{"date":"2024-08-20","close":163.2075},{"date":"2024-08-21","close":162.6136},{"date":"2024-08-22","close":163.1054},{"date":"2024-08-23","close":163.2261},{"date":"2024-08-26","close":163.3189},{"date":"2024-08-27","close":162.6971},{"date":"2024-08-28","close":161.4163},{"date":"2024-08-29","close":159.7178},{"date":"2024-08-30","close":160.451},{"date":"2024-09-03","close":164.776},{"date":"2024-09-04","close":165.6856},{"date":"2024-09-05","close":166.4095},{"date":"2024-09-06","close":165.8437},{"date":"2024-09-09","close":166.6386},{"date":"2024-09-10","close":166.2832},{"date":"2024-09-11","close":164.3848},{"date":"2024-09-12","close":165.7596},{"date":"2024-09-13","close":165.8624},{"date":"2024-09-16","close":165.7222},{"date":"2024-09-17","close":165.4042},{"date":"2024-09-18","close":163.8518},{"date":"2024-09-19","close":163.3375},{"date":"2024-09-20","close":160.0831},{"date":"2024-09-23","close":160.9528},{"date":"2024-09-24","close":158.9047},{"date":"2024-09-25","close":158.4184},{"date":"2024-09-26","close":158.6897},{"date":"2024-09-27","close":158.9796},{"date":"2024-09-30","close":159.0263},{"date":"2024-10-01","close":160.2701},{"date":"2024-10-02","close":158.5587},{"date":"2024-10-03","close":157.6048},{"date":"2024-10-04","close":157.0811},{"date":"2024-10-07","close":156.3704},{"date":"2024-10-08","close":159.3723},{"date":"2024-10-09","close":161.3549},{"date":"2024-10-10","close":161.7757},{"date":"2024-10-11","close":163.4777},{"date":"2024-10-14","close":164.6841},{"date":"2024-10-15","close":164.4971},{"date":"2024-10-16","close":163.1691},{"date":"2024-10-17","close":163.3468},{"date":"2024-10-18","close":163.7115},{"date":"2024-10-21","close":163.6648},{"date":"2024-10-22","close":163.0663},{"date":"2024-10-23","close":161.7383},{"date":"2024-10-24","close":160.9995},{"date":"2024-10-25","close":160.6535},{"date":"2024-10-28","close":158.8299},{"date":"2024-10-29","close":156.6416},{"date":"2024-10-30","close":155.4352},{"date":"2024-10-31","close":155.3137},{"date":"2024-11-01","close":154.8554},{"date":"2024-11-04","close":155.5568},{"date":"2024-11-05","close":156.9689},{"date":"2024-11-06","close":154.0325},{"date":"2024-11-07","close":153.3685},{"date":"2024-11-08","close":154.4066},{"date":"2024-11-11","close":153.6116},{"date":"2024-11-12","close":153.6864},{"date":"2024-11-13","close":154.0605},{"date":"2024-11-14","close":154.444},{"date":"2024-11-15","close":148.3372},{"date":"2024-11-18","close":148.0661},{"date":"2024-11-19","close":146.5604},{"date":"2024-11-20","close":148.4495},{"date":"2024-11-21","close":149.9457},{"date":"2024-11-22","close":151.4982},{"date":"2024-11-25","close":152.4801},{"date":"2024-11-26","close":151.6478},{"date":"2024-11-27","close":152.1715},{"date":"2024-11-29","close":152.8541},{"date":"2024-12-02","close":152.4801},{"date":"2024-12-03","close":151.2176},{"date":"2024-12-04","close":149.7961},{"date":"2024-12-05","close":150.086},{"date":"2024-12-06","close":148.8175},{"date":"2024-12-09","close":150.402},{"date":"2024-12-10","close":150.751},{"date":"2024-12-11","close":147.8555},{"date":"2024-12-12","close":149.8644},{"date":"2024-12-13","close":148.9873},{"date":"2024-12-16","close":147.1481},{"date":"2024-12-17","close":147.2613},{"date":"2024-12-18","close":145.6486},{"date":"2024-12-19","close":142.8569},{"date":"2024-12-20","close":144.1018},{"date":"2024-12-23","close":142.6871},{"date":"2024-12-24","close":144.1207},{"date":"2024-12-26","close":143.7717},{"date":"2024-12-27","close":144.1961},{"date":"2024-12-30","close":143.0927},{"date":"2024-12-31","close":143.4133},{"date":"2025-01-02","close":141.6685},{"date":"2025-01-03","close":141.1404},{"date":"2025-01-06","close":137.9526},{"date":"2025-01-07","close":137.132},{"date":"2025-01-08","close":138.2072},{"date":"2025-01-10","close":134.529},{"date":"2025-01-13","close":136.2832},{"date":"2025-01-14","close":136.7077},{"date":"2025-01-15","close":136.5473},{"date":"2025-01-16","close":138.2072},{"date":"2025-01-17","close":139.82},{"date":"2025-01-21","close":140.1029},{"date":"2025-01-22","close":139.6691},{"date":"2025-01-23","close":140.169},{"date":"2025-01-24","close":140.6405},{"date":"2025-01-27","close":145.8183},{"date":"2025-01-28","close":141.7063},{"date":"2025-01-29","close":141.8194},{"date":"2025-01-30","close":143.2624},{"date":"2025-01-31","close":142.1212},{"date":"2025-02-03","close":141.7252},{"date":"2025-02-04","close":135.3307},{"date":"2025-02-05","close":137.3773},{"date":"2025-02-06","close":137.0849},{"date":"2025-02-07","close":136.3587},{"date":"2025-02-10","close":136.1418},{"date":"2025-02-11","close":137.3584},{"date":"2025-02-12","close":135.8022},{"date":"2025-02-13","close":136.3587},{"date":"2025-02-14","close":135.2363},{"date":"2025-02-18","close":135.906},{"date":"2025-02-19","close":137.5187},{"date":"2025-02-20","close":140.6217},{"date":"2025-02-21","close":144.7715},{"date":"2025-02-24","close":145.1016},{"date":"2025-02-25","close":147.5254},{"date":"2025-02-26","close":142.8946},{"date":"2025-02-27","close":143.3756},{"date":"2025-02-28","close":144.7432},{"date":"2025-03-03","close":147.1199},{"date":"2025-03-04","close":145.4222},{"date":"2025-03-05","close":145.1299},{"date":"2025-03-06","close":145.8183},{"date":"2025-03-07","close":146.9458},{"date":"2025-03-10","close":148.668},{"date":"2025-03-11","close":144.9382},{"date":"2025-03-12","close":140.9801},{"date":"2025-03-13","close":141.1418},{"date":"2025-03-14","close":141.3797},{"date":"2025-03-17","close":143.9963},{"date":"2025-03-18","close":141.7603},{"date":"2025-03-19","close":140.923},{"date":"2025-03-20","close":140.0096},{"date":"2025-03-21","close":138.3921},{"date":"2025-03-24","close":139.3436},{"date":"2025-03-25","close":138.4777},{"date":"2025-03-26","close":141.4273},{"date":"2025-03-27","close":142.4073},{"date":"2025-03-28","close":142.0267},{"date":"2025-03-31","close":142.6642},{"date":"2025-04-01","close":142.4073},{"date":"2025-04-02","close":141.884},{"date":"2025-04-03","close":144.0248},{"date":"2025-04-04","close":139.4958},{"date":"2025-04-07","close":136.2417},{"date":"2025-04-08","close":133.492},{"date":"2025-04-09","close":138.5253},{"date":"2025-04-10","close":137.1457},{"date":"2025-04-11","close":137.4216},{"date":"2025-04-14","close":139.629},{"date":"2025-04-15","close":135.9087},{"date":"2025-04-16","close":133.2922},{"date":"2025-04-17","close":135.9087},{"date":"2025-04-21","close":134.8526},{"date":"2025-04-22","close":136.4986},{"date":"2025-04-23","close":135.3569},{"date":"2025-04-24","close":128.7441},{"date":"2025-04-25","close":126.9078},{"date":"2025-04-28","close":127.2693},{"date":"2025-04-29","close":127.7926},{"date":"2025-04-30","close":129.001},{"date":"2025-05-01","close":127.0695},{"date":"2025-05-02","close":127.2598},{"date":"2025-05-05","close":125.5852},{"date":"2025-05-06","close":124.3959},{"date":"2025-05-07","close":125.5186},{"date":"2025-05-08","close":125.0524},{"date":"2025-05-09","close":124.1104},{"date":"2025-05-12","close":125.2902},{"date":"2025-05-13","close":123.9867},{"date":"2025-05-14","close":122.217},{"date":"2025-05-15","close":125.119},{"date":"2025-05-16","close":125.5757},{"date":"2025-05-19","close":125.3949},{"date":"2025-05-20","close":125.4044},{"date":"2025-05-21","close":123.8345},{"date":"2025-05-22","close":123.806},{"date":"2025-05-23","close":123.0638},{"date":"2025-05-27","close":124.9953},{"date":"2025-05-28","close":124.3293},{"date":"2025-05-29","close":125.5186},{"date":"2025-05-30","close":125.0714},{"date":"2025-06-02","close":124.5576},{"date":"2025-06-03","close":125.452},{"date":"2025-06-04","close":125.3474},{"date":"2025-06-05","close":124.7479},{"date":"2025-06-06","close":125.0779},{"date":"2025-06-09","close":125.0105},{"date":"2025-06-10","close":126.8093},{"date":"2025-06-11","close":124.9528},{"date":"2025-06-12","close":127.2614},{"date":"2025-06-13","close":125.8666},{"date":"2025-06-16","close":126.4053},{"date":"2025-06-17","close":124.366},{"date":"2025-06-18","close":124.1544},{"date":"2025-06-20","close":124.1544},{"date":"2025-06-23","close":124.1737},{"date":"2025-06-24","close":126.059},{"date":"2025-06-25","close":123.1444},{"date":"2025-06-26","close":123.3368},{"date":"2025-06-27","close":126.0494},{"date":"2025-06-30","close":127.0113},{"date":"2025-07-01","close":130.1087},{"date":"2025-07-02","close":131.2822},{"date":"2025-07-03","close":130.2241},{"date":"2025-07-07","close":129.3295},{"date":"2025-07-08","close":129.897},{"date":"2025-07-09","close":129.3584},{"date":"2025-07-10","close":130.8975},{"date":"2025-07-11","close":130.1087},{"date":"2025-07-14","close":130.4069},{"date":"2025-07-15","close":128.7139},{"date":"2025-07-16","close":130.1953},{"date":"2025-07-17","close":139.901},{"date":"2025-07-18","close":137.7848},{"date":"2025-07-21","close":136.3034},{"date":"2025-07-22","close":140.4781},{"date":"2025-07-23","close":140.1126},{"date":"2025-07-24","close":139.0064},{"date":"2025-07-25","close":137.9868},{"date":"2025-07-28","close":136.1784},{"date":"2025-07-29","close":138.4294},{"date":"2025-07-30","close":137.4385},{"date":"2025-07-31","close":132.686},{"date":"2025-08-01","close":133.9943},{"date":"2025-08-04","close":134.2637},{"date":"2025-08-05","close":134.1579},{"date":"2025-08-06","close":135.4567},{"date":"2025-08-07","close":138.4583},{"date":"2025-08-08","close":139.6993},{"date":"2025-08-11","close":139.3722},{"date":"2025-08-12","close":141.2963},{"date":"2025-08-13","close":143.6822},{"date":"2025-08-14","close":142.9799},{"date":"2025-08-15","close":144.6923},{"date":"2025-08-18","close":143.8746},{"date":"2025-08-19","close":146.3855},{"date":"2025-08-20","close":145.0098},{"date":"2025-08-21","close":143.3262},{"date":"2025-08-22","close":143.9612},{"date":"2025-08-25","close":142.5758},{"date":"2025-08-26","close":141.4214},{"date":"2025-08-27","close":142.0371},{"date":"2025-08-28","close":141.4021},{"date":"2025-08-29","close":143.0087},{"date":"2025-09-02","close":144.5769},{"date":"2025-09-03","close":142.9991},{"date":"2025-09-04","close":141.3155},{"date":"2025-09-05","close":142.203},{"date":"2025-09-08","close":137.6569},{"date":"2025-09-09","close":139.0071},{"date":"2025-09-10","close":138.5797},{"date":"2025-09-11","close":140.1048},{"date":"2025-09-12","close":139.4248},{"date":"2025-09-15","close":136.6175},{"date":"2025-09-16","close":136.0249},{"date":"2025-09-17","close":137.1906},{"date":"2025-09-18","close":136.7049},{"date":"2025-09-19","close":137.7055},{"date":"2025-09-22","close":136.9963},{"date":"2025-09-23","close":137.8415},{"date":"2025-09-24","close":138.1037},{"date":"2025-09-25","close":135.9181},{"date":"2025-09-26","close":136.4232},{"date":"2025-09-29","close":136.1609},{"date":"2025-09-30","close":136.4232},{"date":"2025-10-01","close":139.046},{"date":"2025-10-02","close":138.2397},{"date":"2025-10-03","close":137.9192},{"date":"2025-10-06","close":135.7044},{"date":"2025-10-07","close":136.7632},{"date":"2025-10-08","close":134.869},{"date":"2025-10-09","close":140.5711},{"date":"2025-10-10","close":145.7875},{"date":"2025-10-13","close":144.6315},{"date":"2025-10-14","close":147.2057},{"date":"2025-10-15","close":146.8366},{"date":"2025-10-16","close":148.3034},{"date":"2025-10-17","close":149.3137},{"date":"2025-10-20","close":149.2457},{"date":"2025-10-21","close":148.7988},{"date":"2025-10-22","close":148.6531},{"date":"2025-10-23","close":147.1766},{"date":"2025-10-24","close":147.2154},{"date":"2025-10-27","close":148.2646},{"date":"2025-10-28","close":145.8263},{"date":"2025-10-29","close":141.9796},{"date":"2025-10-30","close":143.3299},{"date":"2025-10-31","close":141.9116},{"date":"2025-11-03","close":139.4928},{"date":"2025-11-04","close":138.8129},{"date":"2025-11-05","close":138.774},{"date":"2025-11-06","close":137.5306},{"date":"2025-11-07","close":138.8614},{"date":"2025-11-10","close":138.5409},{"date":"2025-11-11","close":140.9305},{"date":"2025-11-12","close":140.2602},{"date":"2025-11-13","close":140.8722},{"date":"2025-11-14","close":141.6785},{"date":"2025-11-17","close":143.6018},{"date":"2025-11-18","close":144.515},{"date":"2025-11-19","close":142.9024},{"date":"2025-11-20","close":141.9213},{"date":"2025-11-21","close":142.1447},{"date":"2025-11-24","close":141.3385},{"date":"2025-11-25","close":141.931},{"date":"2025-11-26","close":143.7476},{"date":"2025-11-28","close":144.4858},{"date":"2025-12-01","close":145.2338},{"date":"2025-12-02","close":144.3595},{"date":"2025-12-03","close":143.8253},{"date":"2025-12-04","close":142.7082},{"date":"2025-12-05","close":142.254},{"date":"2025-12-08","close":142.8524},{"date":"2025-12-09","close":141.8813},{"date":"2025-12-10","close":146.8448},{"date":"2025-12-11","close":146.1974},{"date":"2025-12-12","close":147.7767},{"date":"2025-12-15","close":148.3358},{"date":"2025-12-16","close":147.502},{"date":"2025-12-17","close":147.2175},{"date":"2025-12-18","close":146.5211},{"date":"2025-12-19","close":145.3341},{"date":"2025-12-22","close":144.2453},{"date":"2025-12-23","close":140.9396},{"date":"2025-12-24","close":140.9984},{"date":"2025-12-26","close":141.0377},{"date":"2025-12-29","close":141.4889},{"date":"2025-12-30","close":141.4104},{"date":"2025-12-31","close":140.7826},{"date":"2026-01-02","close":139.5172},{"date":"2026-01-05","close":137.2513},{"date":"2026-01-06","close":136.3096},{"date":"2026-01-07","close":134.3968},{"date":"2026-01-08","close":136.7118},{"date":"2026-01-09","close":137.2415},{"date":"2026-01-12","close":138.6638},{"date":"2026-01-13","close":140.7434},{"date":"2026-01-14","close":143.1369},{"date":"2026-01-15","close":143.7745},{"date":"2026-01-16","close":143.5292},{"date":"2026-01-20","close":144.8437},{"date":"2026-01-21","close":143.9412},{"date":"2026-01-22","close":141.6459},{"date":"2026-01-23","close":141.8224},{"date":"2026-01-26","close":143.0878},{"date":"2026-01-27","close":145.9423},{"date":"2026-01-28","close":145.6677},{"date":"2026-01-29","close":145.854},{"date":"2026-01-30","close":150.6998},{"date":"2026-02-02","close":152.2399},{"date":"2026-02-03","close":159.744},{"date":"2026-02-04","close":163.0104},{"date":"2026-02-05","close":164.3347},{"date":"2026-02-06","close":167.2382},{"date":"2026-02-09","close":163.2949},{"date":"2026-02-10","close":163.7854},{"date":"2026-02-11","close":165.9238},{"date":"2026-02-12","close":164.011},{"date":"2026-02-13","close":162.775},{"date":"2026-02-17","close":158.8317},{"date":"2026-02-18","close":161.2546},{"date":"2026-02-19","close":161.4508},{"date":"2026-02-20","close":161.7941},{"date":"2026-02-23","close":165.1096},{"date":"2026-02-24","close":166.3064},{"date":"2026-02-25","close":165.9434},{"date":"2026-02-26","close":164.3837},{"date":"2026-02-27","close":166.5025},{"date":"2026-03-02","close":164.0895},{"date":"2026-03-03","close":161.7647},{"date":"2026-03-04","close":160.7936},{"date":"2026-03-05","close":157.635},{"date":"2026-03-06","close":157.7846},{"date":"2026-03-09","close":159.8629},{"date":"2026-03-10","close":159.1206},{"date":"2026-03-11","close":158.4971},{"date":"2026-03-12","close":157.2204},{"date":"2026-03-13","close":158.2299},{"date":"2026-03-16","close":156.0922},{"date":"2026-03-17","close":154.8848},{"date":"2026-03-18","close":151.9553},{"date":"2026-03-19","close":151.1636},{"date":"2026-03-20","close":148.4915},{"date":"2026-03-23","close":149.3228},{"date":"2026-03-24","close":149.0358},{"date":"2026-03-25","close":150.164},{"date":"2026-03-26","close":149.2733},{"date":"2026-03-27","close":151.4605},{"date":"2026-03-30","close":155.2015},{"date":"2026-03-31","close":153.6873},{"date":"2026-04-01","close":153.0539},{"date":"2026-04-02","close":155.3895},{"date":"2026-04-06","close":155.1124},{"date":"2026-04-07","close":151.6288},{"date":"2026-04-08","close":153.2023},{"date":"2026-04-09","close":155.8646},{"date":"2026-04-10","close":155.439},{"date":"2026-04-13","close":154.2712},{"date":"2026-04-14","close":154.1128},{"date":"2026-04-15","close":153.2518},{"date":"2026-04-16","close":156.7454},{"date":"2026-04-17","close":156.0427},{"date":"2026-04-20","close":155.3697},{"date":"2026-04-21","close":153.3211},{"date":"2026-04-22","close":152.2028},{"date":"2026-04-23","close":154.0931},{"date":"2026-04-24","close":153.8357},{"date":"2026-04-27","close":152.5096},{"date":"2026-04-28","close":154.677},{"date":"2026-04-29","close":153.6873},{"date":"2026-04-30","close":156.8543},{"date":"2026-05-01","close":155.7854},{"date":"2026-05-04","close":152.9945},{"date":"2026-05-05","close":153.4399},{"date":"2026-05-06","close":154.3504},{"date":"2026-05-07","close":154.677},{"date":"2026-05-08","close":153.0242},{"date":"2026-05-11","close":147.868},{"date":"2026-05-12","close":150.2828},{"date":"2026-05-13","close":147.7294},{"date":"2026-05-14","close":147.1356},{"date":"2026-05-15","close":147.581},{"date":"2026-05-18","close":147.5216},{"date":"2026-05-19","close":148.8181},{"date":"2026-05-20","close":147.7492},{"date":"2026-05-21","close":147.3138},{"date":"2026-05-22","close":149.016},{"date":"2026-05-26","close":144.1765},{"date":"2026-05-27","close":146.2152},{"date":"2026-05-28","close":144.7802},{"date":"2026-05-29","close":142.7018},{"date":"2026-06-01","close":140.0594},{"date":"2026-06-02","close":140.5344},{"date":"2026-06-03","close":141.0689},{"date":"2026-06-04","close":140.6829},{"date":"2026-06-05","close":141.92},{"date":"2026-06-08","close":140.68},{"date":"2026-06-09","close":142.78},{"date":"2026-06-10","close":144.32},{"date":"2026-06-11","close":143.73},{"date":"2026-06-12","close":144.27},{"date":"2026-06-15","close":146.25},{"date":"2026-06-16","close":146.12},{"date":"2026-06-17","close":141.59},{"date":"2026-06-18","close":142.02},{"date":"2026-06-22","close":140.71},{"date":"2026-06-23","close":142.05},{"date":"2026-06-24","close":142.27},{"date":"2026-06-25","close":139.52},{"date":"2026-06-26","close":141.39},{"date":"2026-06-29","close":138.68},{"date":"2026-06-30","close":135.4},{"date":"2026-07-01","close":141.16},{"date":"2026-07-02","close":144.22},{"date":"2026-07-06","close":143.29},{"date":"2026-07-07","close":144.98},{"date":"2026-07-08","close":142.51},{"date":"2026-07-09","close":137.86},{"date":"2026-07-10","close":137.38},{"date":"2026-07-13","close":138.49},{"date":"2026-07-14","close":135.45},{"date":"2026-07-15","close":135.4},{"date":"2026-07-16","close":139.43},{"date":"2026-07-17","close":137.12},{"date":"2026-07-20","close":135.46},{"date":"2026-07-21","close":135.0},{"date":"2026-07-22","close":135.65},{"date":"2026-07-23","close":134.95},{"date":"2026-07-24","close":136.64},{"date":"2026-07-27","close":139.79},{"date":"2026-07-28","close":142.86},{"date":"2026-07-29","close":143.5},{"date":"2026-07-30","close":140.2},{"date":"2026-07-31","close":139.56},{"date":"2026-08-03","close":139.63},{"date":"2026-08-04","close":139.1},{"date":"2026-08-05","close":138.78},{"date":"2026-08-06","close":138.44},{"date":"2026-08-07","close":139.02},{"date":"2026-08-10","close":137.73},{"date":"2026-08-11","close":138.41},{"date":"2026-08-12","close":138.7},{"date":"2026-08-13","close":140.62},{"date":"2026-08-14","close":140.79},{"date":"2026-08-17","close":138.24},{"date":"2026-08-18","close":140.13},{"date":"2026-08-19","close":142.58},{"date":"2026-08-20","close":142.08},{"date":"2026-08-21","close":143.48},{"date":"2026-08-24","close":144.67},{"date":"2026-08-25","close":142.27},{"date":"2026-08-26","close":142.19},{"date":"2026-08-27","close":139.72},{"date":"2026-08-28","close":141.07},{"date":"2026-08-31","close":140.34},{"date":"2026-09-01","close":139.79},{"date":"2026-09-02","close":140.52},{"date":"2026-09-03","close":140.02},{"date":"2026-09-04","close":137.63},{"date":"2026-09-08","close":138.45},{"date":"2026-09-09","close":136.69},{"date":"2026-09-10","close":136.65},{"date":"2026-09-11","close":136.32},{"date":"2026-09-14","close":136.34},{"date":"2026-09-15","close":135.5},{"date":"2026-09-16","close":134.34},{"date":"2026-09-17","close":133.66},{"date":"2026-09-18","close":129.75},{"date":"2026-09-21","close":129.59},{"date":"2026-09-22","close":131.19},{"date":"2026-09-23","close":130.18},{"date":"2026-09-24","close":128.15},{"date":"2026-09-25","close":128.63},{"date":"2026-09-28","close":128.5},{"date":"2026-09-29","close":128.69},{"date":"2026-09-30","close":126.72},{"date":"2026-10-01","close":125.6},{"date":"2026-10-02","close":125.89},{"date":"2026-10-05","close":125.65},{"date":"2026-10-06","close":125.71},{"date":"2026-10-07","close":123.73},{"date":"2026-10-08","close":128.34},{"date":"2026-10-09","close":125.97},{"date":"2026-10-12","close":126.68},{"date":"2026-10-13","close":127.3},{"date":"2026-10-14","close":129.27},{"date":"2026-10-15","close":128.38},{"date":"2026-10-16","close":131.49},{"date":"2026-10-19","close":133.57},{"date":"2026-10-20","close":134.02},{"date":"2026-10-21","close":134.7},{"date":"2026-10-22","close":138.83}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":138.83,"low_30d":123.47,"support":125.02,"high_30d":138.99,"change_1d":3.1,"change_7d":5.6,"change_30d":1.8,"resistance":137.44,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.07,"per":22.75,"quarter":"2024-Q3"},{"pbr":12.71,"per":17.92,"quarter":"2024-Q4"},{"pbr":12.39,"per":17.84,"quarter":"2025-Q1"},{"pbr":11.03,"per":16.14,"quarter":"2025-Q2"},{"pbr":11.25,"per":17.38,"quarter":"2025-Q3"},{"pbr":11.03,"per":17.27,"quarter":"2025-Q4"},{"pbr":11.49,"per":18.56,"quarter":"2026-Q1"},{"pbr":9.8,"per":16.2,"quarter":"2026-Q2"},{"pbr":9.09,"per":15.07,"quarter":"2026-Q3"},{"pbr":9.96,"per":16.51,"quarter":"현재"}],"timeline":[{"close":159.0263,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":143.4133,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":142.6642,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":127.0113,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":136.4232,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":140.7826,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":153.6873,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":135.4,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":126.72,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.32,"pbr_5y_low":9.09,"per_5y_avg":17.68,"per_5y_low":15.07,"current_pbr":9.96,"current_per":16.51,"pbr_5y_high":13.07,"per_5y_high":22.75,"pbr_5y_median":11.25,"per_5y_median":17.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":33.3,"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":["RSI 77 과매수 구간","D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Beverages - Non-Alcoholic"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.5%"},"momentum":{"grade":"C","reason":"RSI 77"},"valuation":{"grade":"C","reason":"PER 16.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.7%"},"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":2.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":20.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.33,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.91,"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":54.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.07,"per":22.75,"close":159.0263,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":12.71,"per":17.92,"close":143.4133,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.39,"per":17.84,"close":142.6642,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.03,"per":16.14,"close":127.0113,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.25,"per":17.38,"close":136.4232,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.03,"per":17.27,"close":140.7826,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.49,"per":18.56,"close":153.6873,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.8,"per":16.2,"close":135.4,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":9.09,"per":15.07,"close":126.72,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["None"],"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":"16.5배"},{"label":"PBR","value":"10.0배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"13.7%"}],"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":2.34,"pbr":null,"per":null,"roa":0.02722011859684218,"roe":0.13673066570967163,"revenue":25274000000.0,"market_cap":null,"net_income":3048000000.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":0.5441956160481127,"total_assets":111976000000.0,"total_equity":22292000000.0,"profit_margin":0.12059824325393685,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4260000000.0,"operating_margin":0.16855266281554165},{"eps":2.2,"pbr":null,"per":null,"roa":0.026776243660251896,"roe":0.13593990406371617,"revenue":24181000000.0,"market_cap":null,"net_income":3004000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5422025557255696,"total_assets":112189000000.0,"total_equity":22098000000.0,"profit_margin":0.1242297671725735,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4023000000.0,"operating_margin":0.16637029072412224},{"eps":1.61,"pbr":null,"per":null,"roa":0.02113045207237496,"roe":0.10933919468736847,"revenue":19443000000.0,"market_cap":null,"net_income":2338000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5519209998457029,"total_assets":110646000000.0,"total_equity":21383000000.0,"profit_margin":0.1202489327778635,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3213000000.0,"operating_margin":0.16525227588335134},{"eps":2.26,"pbr":null,"per":null,"roa":0.02365012709615546,"roe":0.12447319415858081,"revenue":29343000000.0,"market_cap":null,"net_income":2540000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5323245748560134,"total_assets":107399000000.0,"total_equity":20406000000.0,"profit_margin":0.08656238285110589,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3557000000.0,"operating_margin":0.12122141566983607},{"eps":2.29,"pbr":null,"per":null,"roa":0.02442801103624317,"roe":0.13425830410563236,"revenue":23937000000.0,"market_cap":null,"net_income":2603000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5357396499143585,"total_assets":106558000000.0,"total_equity":19388000000.0,"profit_margin":0.10874378577098216,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3702000000.0,"operating_margin":0.15465597192630656},{"eps":2.12,"pbr":null,"per":null,"roa":0.011989178413783283,"roe":0.06857422087088717,"revenue":22726000000.0,"market_cap":null,"net_income":1263000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5465986095221332,"total_assets":105345000000.0,"total_equity":18418000000.0,"profit_margin":0.05557511220628355,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1789000000.0,"operating_margin":0.0787204083428672},{"eps":1.48,"pbr":null,"per":null,"roa":0.011989178413783283,"roe":0.06857422087088717,"revenue":22726000000.0,"market_cap":null,"net_income":1263000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5465986095221332,"total_assets":105345000000.0,"total_equity":18418000000.0,"profit_margin":0.05557511220628355,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3649000000.0,"operating_margin":0.1605649916395318},{"eps":1.96,"pbr":null,"per":null,"roa":0.0153116108860225,"roe":0.08441882379025553,"revenue":27784000000.0,"market_cap":null,"net_income":1523000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5255902677800173,"total_assets":99467000000.0,"total_equity":18041000000.0,"profit_margin":0.05481572127843363,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2250000000.0,"operating_margin":0.08098186006334582},{"eps":2.31,"pbr":null,"per":null,"roa":0.02915045814969208,"roe":0.1506194417313525,"revenue":23319000000.0,"market_cap":null,"net_income":2930000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.554183284017325,"total_assets":100513000000.0,"total_equity":19453000000.0,"profit_margin":0.12564861271924183,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3872000000.0,"operating_margin":0.16604485612590592},{"eps":2.2456598929576166,"pbr":null,"per":null,"roa":0.03097465162307978,"roe":0.15854160238609483,"revenue":22501000000.0,"market_cap":null,"net_income":3083000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5591751477712101,"total_assets":99533000000.0,"total_equity":19446000000.0,"profit_margin":0.13701613261632817,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4048000000.0,"operating_margin":0.17990311541709259},{"eps":1.4873945836585964,"pbr":null,"per":null,"roa":0.020411835265893644,"roe":0.10720848427573897,"revenue":18250000000.0,"market_cap":null,"net_income":2042000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.549972602739726,"total_assets":100040000000.0,"total_equity":19047000000.0,"profit_margin":0.1118904109589041,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2849000000.0,"operating_margin":0.1561095890410959},{"eps":0.9483779372788896,"pbr":null,"per":null,"roa":0.012955868451166724,"roe":0.07036696751878074,"revenue":27850000000.0,"market_cap":null,"net_income":1302000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5333213644524237,"total_assets":100495000000.0,"total_equity":18503000000.0,"profit_margin":0.046750448833034114,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3097000000.0,"operating_margin":0.1112028725314183}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.9914,"per":22.75,"date":"2024-09","close":159.03,"source":"reported"},{"eps":6.9914,"per":22.21,"date":"2024-10","close":155.31,"source":"reported"},{"eps":6.9914,"per":21.86,"date":"2024-11","close":152.85,"source":"reported"},{"eps":8.0031,"per":17.92,"date":"2024-12","close":143.41,"source":"reported"},{"eps":8.0031,"per":17.76,"date":"2025-01","close":142.12,"source":"reported"},{"eps":8.0031,"per":18.09,"date":"2025-02","close":144.74,"source":"reported"},{"eps":7.9957,"per":17.84,"date":"2025-03","close":142.66,"source":"reported"},{"eps":7.9957,"per":16.13,"date":"2025-04","close":129.0,"source":"reported"},{"eps":7.9957,"per":15.64,"date":"2025-05","close":125.07,"source":"reported"},{"eps":7.87,"per":16.14,"date":"2025-06","close":127.01,"source":"reported"},{"eps":7.87,"per":16.86,"date":"2025-07","close":132.69,"source":"reported"},{"eps":7.87,"per":18.17,"date":"2025-08","close":143.01,"source":"reported"},{"eps":7.85,"per":17.38,"date":"2025-09","close":136.42,"source":"reported"},{"eps":7.85,"per":18.08,"date":"2025-10","close":141.91,"source":"reported"},{"eps":7.85,"per":18.41,"date":"2025-11","close":144.49,"source":"reported"},{"eps":8.15,"per":17.27,"date":"2025-12","close":140.78,"source":"reported"},{"eps":8.15,"per":18.49,"date":"2026-01","close":150.7,"source":"reported"},{"eps":8.15,"per":20.43,"date":"2026-02","close":166.5,"source":"reported"},{"eps":8.28,"per":18.56,"date":"2026-03","close":153.69,"source":"reported"},{"eps":8.28,"per":18.94,"date":"2026-04","close":156.85,"source":"reported"},{"eps":8.28,"per":17.23,"date":"2026-05","close":142.7,"source":"reported"},{"eps":8.36,"per":16.2,"date":"2026-06","close":135.4,"source":"reported"},{"eps":8.36,"per":16.69,"date":"2026-07","close":139.56,"source":"reported"},{"eps":8.36,"per":16.79,"date":"2026-08","close":140.34,"source":"reported"},{"eps":8.41,"per":15.07,"date":"2026-09","close":126.72,"source":"reported"},{"eps":8.41,"per":16.51,"date":"2026-10","close":138.83,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.98,"std":1.92,"count":26,"current":16.51,"lower_1sd":16.06,"upper_1sd":19.89},"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":"PepsiCo, Inc.","phase":"above-fold","symbol_resolved":true}