{"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":"2026-10-23T15:12:24.411628+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.9,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","unit":"%","value":-18.9,"direction":"higher_better","percentile":31}],"summary":"매출 -1.9%","percentile":39},"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":58.9,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.4,"direction":"higher_better","percentile":43}],"summary":"RSI 59","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.26,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.12,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.3x, 순차입금비율 -0.1x","percentile":54}},"signals":[],"summary":"Bread Financial Holdings, Inc.(BFH)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 41.51억. 현재가 $102.74, 전일 대비 -5.4%, 30일 -3.4%. PER 7.3배 / ROE 4.3%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.07,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.07%","value_pct":1.07},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.07},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.06966908872269073,"grade":"B","trend":"상승","atr_14":3.5607071428571424,"rsi_14":58.946966806562365,"sma_20":100.89099999999999,"sma_60":105.5128333333333,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 58.9로 중립 구간입니다. MACD(0.07)가 시그널선(-0.77)을 상회합니다(골든크로스). SMA20 101, SMA60 106 — 혼조세입니다. 볼린저밴드 95~106 (현재 위치 67%).","bb_lower":95.38720530906174,"bb_upper":106.39479469093824,"macd_signal":-0.7720047232370362},"change_pct":-5.42,"chart_data":[{"date":"2024-10-23","open":49.38,"high":49.92,"low":48.91,"close":49.81,"volume":1016773,"rsi_14":66.52,"sma_20":49.35,"sma_60":51.19,"sma_120":47.66},{"date":"2024-10-24","open":49.44,"high":50.31,"low":47.81,"close":48.88,"volume":1044508,"rsi_14":57.56,"sma_20":49.52,"sma_60":51.11,"sma_120":47.74},{"date":"2024-10-25","open":48.9,"high":50.42,"low":47.83,"close":48.22,"volume":741928,"rsi_14":54.49,"sma_20":49.65,"sma_60":51.09,"sma_120":47.82},{"date":"2024-10-28","open":48.07,"high":50.21,"low":48.05,"close":50.04,"volume":647731,"rsi_14":60.13,"sma_20":49.84,"sma_60":51.17,"sma_120":47.91},{"date":"2024-10-29","open":49.18,"high":49.77,"low":48.71,"close":48.92,"volume":427681,"rsi_14":50.89,"sma_20":50.02,"sma_60":51.26,"sma_120":47.99},{"date":"2024-10-30","open":48.82,"high":51.04,"low":48.82,"close":49.77,"volume":425162,"rsi_14":56.63,"sma_20":50.24,"sma_60":51.37,"sma_120":48.08},{"date":"2024-10-31","open":50.31,"high":50.66,"low":48.56,"close":48.68,"volume":524084,"rsi_14":46.34,"sma_20":50.38,"sma_60":51.45,"sma_120":48.16},{"date":"2024-11-01","open":48.6,"high":49.99,"low":48.38,"close":49.55,"volume":555026,"rsi_14":49.96,"sma_20":50.5,"sma_60":51.5,"sma_120":48.24},{"date":"2024-11-04","open":49.45,"high":50.43,"low":49.17,"close":49.44,"volume":429249,"rsi_14":47.26,"sma_20":50.61,"sma_60":51.49,"sma_120":48.31},{"date":"2024-11-05","open":49.69,"high":51.99,"low":49.58,"close":51.52,"volume":749144,"rsi_14":48.66,"sma_20":50.83,"sma_60":51.54,"sma_120":48.4},{"date":"2024-11-06","open":57.78,"high":61.53,"low":57.61,"close":61.29,"volume":2725832,"rsi_14":71.16,"sma_20":51.47,"sma_60":51.73,"sma_120":48.59},{"date":"2024-11-07","open":60.27,"high":61.39,"low":58.48,"close":58.83,"volume":1333221,"rsi_14":68.65,"sma_20":52.03,"sma_60":51.86,"sma_120":48.74},{"date":"2024-11-08","open":59.1,"high":59.8,"low":57.76,"close":57.88,"volume":679196,"rsi_14":68.45,"sma_20":52.44,"sma_60":51.96,"sma_120":48.89},{"date":"2024-11-11","open":59.19,"high":60.43,"low":58.14,"close":58.37,"volume":954647,"rsi_14":68.24,"sma_20":52.88,"sma_60":52.05,"sma_120":49.03},{"date":"2024-11-12","open":57.91,"high":58.84,"low":57.15,"close":57.46,"volume":569658,"rsi_14":65.3,"sma_20":53.24,"sma_60":52.1,"sma_120":49.17},{"date":"2024-11-13","open":57.54,"high":58.63,"low":55.15,"close":55.16,"volume":782679,"rsi_14":61.83,"sma_20":53.4,"sma_60":52.12,"sma_120":49.3},{"date":"2024-11-14","open":55.73,"high":56.38,"low":55.19,"close":55.56,"volume":664227,"rsi_14":64.04,"sma_20":53.6,"sma_60":52.16,"sma_120":49.42},{"date":"2024-11-15","open":55.94,"high":57.33,"low":55.8,"close":57.32,"volume":666631,"rsi_14":63.95,"sma_20":53.96,"sma_60":52.22,"sma_120":49.56},{"date":"2024-11-18","open":57.33,"high":58.14,"low":56.25,"close":56.51,"volume":542365,"rsi_14":64.74,"sma_20":54.35,"sma_60":52.24,"sma_120":49.71},{"date":"2024-11-19","open":55.59,"high":56.96,"low":55.28,"close":56.43,"volume":554218,"rsi_14":63.3,"sma_20":54.69,"sma_60":52.26,"sma_120":49.84},{"date":"2024-11-20","open":56.65,"high":57.22,"low":55.67,"close":56.03,"volume":491328,"rsi_14":65.16,"sma_20":55.0,"sma_60":52.26,"sma_120":49.97},{"date":"2024-11-21","open":56.5,"high":57.02,"low":54.88,"close":55.66,"volume":906248,"rsi_14":62.79,"sma_20":55.34,"sma_60":52.25,"sma_120":50.1},{"date":"2024-11-22","open":56.31,"high":57.55,"low":56.31,"close":56.9,"volume":542993,"rsi_14":65.0,"sma_20":55.77,"sma_60":52.24,"sma_120":50.24},{"date":"2024-11-25","open":57.8,"high":59.05,"low":57.46,"close":57.71,"volume":912548,"rsi_14":63.06,"sma_20":56.15,"sma_60":52.25,"sma_120":50.39},{"date":"2024-11-26","open":57.59,"high":57.97,"low":56.98,"close":57.39,"volume":634655,"rsi_14":34.8,"sma_20":56.58,"sma_60":52.27,"sma_120":50.53},{"date":"2024-11-27","open":57.76,"high":58.26,"low":56.5,"close":56.78,"volume":412551,"rsi_14":40.35,"sma_20":56.93,"sma_60":52.29,"sma_120":50.67},{"date":"2024-11-29","open":58.08,"high":58.59,"low":56.89,"close":57.64,"volume":252374,"rsi_14":48.97,"sma_20":57.37,"sma_60":52.32,"sma_120":50.83},{"date":"2024-12-02","open":59.27,"high":59.74,"low":57.62,"close":59.2,"volume":590983,"rsi_14":53.34,"sma_20":57.86,"sma_60":52.41,"sma_120":51.01},{"date":"2024-12-03","open":59.56,"high":60.79,"low":58.82,"close":59.92,"volume":718677,"rsi_14":60.03,"sma_20":58.38,"sma_60":52.53,"sma_120":51.19},{"date":"2024-12-04","open":59.99,"high":60.71,"low":58.89,"close":59.88,"volume":486224,"rsi_14":73.63,"sma_20":58.8,"sma_60":52.75,"sma_120":51.36},{"date":"2024-12-05","open":60.1,"high":60.84,"low":59.35,"close":60.71,"volume":421744,"rsi_14":74.72,"sma_20":58.76,"sma_60":53.0,"sma_120":51.55},{"date":"2024-12-06","open":60.92,"high":61.98,"low":60.18,"close":61.92,"volume":600596,"rsi_14":73.29,"sma_20":58.91,"sma_60":53.26,"sma_120":51.74},{"date":"2024-12-09","open":62.17,"high":63.93,"low":61.93,"close":63.14,"volume":1306819,"rsi_14":82.27,"sma_20":59.18,"sma_60":53.54,"sma_120":51.93},{"date":"2024-12-10","open":63.01,"high":63.95,"low":62.39,"close":63.03,"volume":922850,"rsi_14":82.03,"sma_20":59.41,"sma_60":53.79,"sma_120":52.1},{"date":"2024-12-11","open":63.49,"high":65.21,"low":63.35,"close":65.01,"volume":995067,"rsi_14":87.8,"sma_20":59.8,"sma_60":54.02,"sma_120":52.29},{"date":"2024-12-12","open":64.78,"high":65.37,"low":64.35,"close":64.69,"volume":893632,"rsi_14":88.16,"sma_20":60.29,"sma_60":54.25,"sma_120":52.47},{"date":"2024-12-13","open":64.69,"high":64.9,"low":63.89,"close":63.95,"volume":665755,"rsi_14":81.14,"sma_20":60.71,"sma_60":54.45,"sma_120":52.66},{"date":"2024-12-16","open":63.99,"high":65.28,"low":63.42,"close":65.0,"volume":815815,"rsi_14":81.53,"sma_20":61.11,"sma_60":54.68,"sma_120":52.85},{"date":"2024-12-17","open":64.09,"high":64.93,"low":63.13,"close":63.8,"volume":733364,"rsi_14":75.75,"sma_20":61.48,"sma_60":54.92,"sma_120":53.03},{"date":"2024-12-18","open":64.27,"high":65.02,"low":59.16,"close":59.47,"volume":886320,"rsi_14":58.3,"sma_20":61.63,"sma_60":55.15,"sma_120":53.17},{"date":"2024-12-19","open":62.14,"high":63.84,"low":59.37,"close":60.18,"volume":1084257,"rsi_14":57.92,"sma_20":61.85,"sma_60":55.4,"sma_120":53.3},{"date":"2024-12-20","open":59.51,"high":61.9,"low":58.79,"close":61.5,"volume":1300053,"rsi_14":57.27,"sma_20":62.14,"sma_60":55.67,"sma_120":53.44},{"date":"2024-12-23","open":60.58,"high":61.89,"low":60.11,"close":61.03,"volume":427289,"rsi_14":53.6,"sma_20":62.35,"sma_60":55.93,"sma_120":53.59},{"date":"2024-12-24","open":61.18,"high":61.75,"low":60.45,"close":61.68,"volume":171492,"rsi_14":55.59,"sma_20":62.56,"sma_60":56.18,"sma_120":53.74},{"date":"2024-12-26","open":60.86,"high":62.31,"low":60.56,"close":62.04,"volume":222676,"rsi_14":54.26,"sma_20":62.79,"sma_60":56.46,"sma_120":53.89},{"date":"2024-12-27","open":61.33,"high":62.18,"low":60.36,"close":60.68,"volume":307131,"rsi_14":46.1,"sma_20":62.99,"sma_60":56.72,"sma_120":54.02},{"date":"2024-12-30","open":59.8,"high":60.72,"low":59.17,"close":60.16,"volume":661623,"rsi_14":40.14,"sma_20":63.12,"sma_60":56.96,"sma_120":54.15},{"date":"2024-12-31","open":60.44,"high":61.2,"low":59.72,"close":59.83,"volume":320148,"rsi_14":39.55,"sma_20":63.15,"sma_60":57.17,"sma_120":54.27},{"date":"2025-01-02","open":59.76,"high":60.47,"low":58.89,"close":59.25,"volume":656192,"rsi_14":29.32,"sma_20":63.12,"sma_60":57.37,"sma_120":54.38},{"date":"2025-01-03","open":59.7,"high":60.7,"low":58.79,"close":60.63,"volume":400482,"rsi_14":36.47,"sma_20":63.16,"sma_60":57.6,"sma_120":54.48},{"date":"2025-01-06","open":61.36,"high":61.87,"low":60.27,"close":60.53,"volume":473148,"rsi_14":38.09,"sma_20":63.15,"sma_60":57.79,"sma_120":54.57},{"date":"2025-01-07","open":60.53,"high":61.14,"low":58.26,"close":58.46,"volume":726020,"rsi_14":28.73,"sma_20":62.97,"sma_60":57.97,"sma_120":54.64},{"date":"2025-01-08","open":58.0,"high":58.4,"low":57.26,"close":58.09,"volume":447456,"rsi_14":30.37,"sma_20":62.72,"sma_60":58.11,"sma_120":54.7},{"date":"2025-01-10","open":57.37,"high":57.59,"low":55.89,"close":56.04,"volume":517795,"rsi_14":36.02,"sma_20":62.36,"sma_60":58.22,"sma_120":54.76},{"date":"2025-01-13","open":55.25,"high":56.44,"low":54.64,"close":56.38,"volume":643889,"rsi_14":34.02,"sma_20":61.92,"sma_60":58.32,"sma_120":54.82},{"date":"2025-01-14","open":57.49,"high":58.34,"low":56.94,"close":57.93,"volume":409447,"rsi_14":35.3,"sma_20":61.57,"sma_60":58.42,"sma_120":54.88},{"date":"2025-01-15","open":60.0,"high":60.78,"low":59.61,"close":60.24,"volume":597098,"rsi_14":47.16,"sma_20":61.38,"sma_60":58.57,"sma_120":54.98},{"date":"2025-01-16","open":59.67,"high":60.47,"low":58.98,"close":59.64,"volume":466803,"rsi_14":42.69,"sma_20":61.11,"sma_60":58.73,"sma_120":55.05},{"date":"2025-01-17","open":60.45,"high":60.57,"low":59.73,"close":60.29,"volume":427213,"rsi_14":43.83,"sma_20":60.93,"sma_60":58.92,"sma_120":55.1},{"date":"2025-01-21","open":61.12,"high":62.5,"low":60.67,"close":62.47,"volume":573116,"rsi_14":55.93,"sma_20":61.08,"sma_60":59.14,"sma_120":55.19},{"date":"2025-01-22","open":62.58,"high":63.84,"low":62.33,"close":63.76,"volume":572223,"rsi_14":61.38,"sma_20":61.27,"sma_60":59.37,"sma_120":55.28},{"date":"2025-01-23","open":63.65,"high":64.57,"low":63.07,"close":63.53,"volume":518610,"rsi_14":61.8,"sma_20":61.37,"sma_60":59.62,"sma_120":55.36},{"date":"2025-01-24","open":63.16,"high":63.77,"low":62.62,"close":63.19,"volume":396790,"rsi_14":62.74,"sma_20":61.48,"sma_60":59.87,"sma_120":55.48},{"date":"2025-01-27","open":62.93,"high":63.42,"low":61.63,"close":62.61,"volume":590556,"rsi_14":56.75,"sma_20":61.53,"sma_60":60.08,"sma_120":55.62},{"date":"2025-01-28","open":61.99,"high":62.22,"low":59.92,"close":61.81,"volume":752933,"rsi_14":54.15,"sma_20":61.52,"sma_60":60.3,"sma_120":55.78},{"date":"2025-01-29","open":61.99,"high":62.5,"low":60.49,"close":62.37,"volume":864678,"rsi_14":64.12,"sma_20":61.6,"sma_60":60.51,"sma_120":55.94},{"date":"2025-01-30","open":61.73,"high":64.37,"low":59.43,"close":62.43,"volume":1350762,"rsi_14":66.04,"sma_20":61.72,"sma_60":60.74,"sma_120":56.09},{"date":"2025-01-31","open":62.02,"high":63.2,"low":61.03,"close":62.05,"volume":819011,"rsi_14":75.37,"sma_20":61.83,"sma_60":60.95,"sma_120":56.22},{"date":"2025-02-03","open":60.38,"high":62.37,"low":58.68,"close":61.86,"volume":1079830,"rsi_14":73.39,"sma_20":61.96,"sma_60":61.16,"sma_120":56.32},{"date":"2025-02-04","open":62.37,"high":63.44,"low":58.4,"close":58.99,"volume":1573099,"rsi_14":54.06,"sma_20":61.88,"sma_60":61.28,"sma_120":56.41},{"date":"2025-02-05","open":59.58,"high":60.75,"low":58.43,"close":60.66,"volume":841718,"rsi_14":51.7,"sma_20":61.89,"sma_60":61.27,"sma_120":56.5},{"date":"2025-02-06","open":61.52,"high":61.96,"low":60.55,"close":61.51,"volume":472692,"rsi_14":57.36,"sma_20":62.04,"sma_60":61.31,"sma_120":56.59},{"date":"2025-02-07","open":61.57,"high":61.98,"low":60.43,"close":60.78,"volume":397467,"rsi_14":51.93,"sma_20":62.18,"sma_60":61.36,"sma_120":56.66},{"date":"2025-02-10","open":61.4,"high":61.4,"low":59.28,"close":59.38,"volume":474210,"rsi_14":37.08,"sma_20":62.35,"sma_60":61.37,"sma_120":56.71},{"date":"2025-02-11","open":58.82,"high":61.86,"low":58.56,"close":61.21,"volume":607490,"rsi_14":39.8,"sma_20":62.6,"sma_60":61.44,"sma_120":56.77},{"date":"2025-02-12","open":60.8,"high":61.02,"low":58.98,"close":60.07,"volume":491807,"rsi_14":37.09,"sma_20":62.71,"sma_60":61.52,"sma_120":56.82},{"date":"2025-02-13","open":60.61,"high":60.95,"low":59.52,"close":60.04,"volume":384047,"rsi_14":37.95,"sma_20":62.7,"sma_60":61.6,"sma_120":56.88},{"date":"2025-02-14","open":60.24,"high":61.65,"low":60.21,"close":61.36,"volume":512178,"rsi_14":44.64,"sma_20":62.77,"sma_60":61.66,"sma_120":56.94},{"date":"2025-02-18","open":61.68,"high":62.11,"low":60.0,"close":60.91,"volume":473918,"rsi_14":45.83,"sma_20":62.79,"sma_60":61.73,"sma_120":56.99},{"date":"2025-02-19","open":59.99,"high":60.81,"low":59.43,"close":60.0,"volume":577882,"rsi_14":40.55,"sma_20":62.66,"sma_60":61.79,"sma_120":57.03},{"date":"2025-02-20","open":59.8,"high":59.98,"low":57.65,"close":58.67,"volume":593691,"rsi_14":36.71,"sma_20":62.39,"sma_60":61.83,"sma_120":57.05},{"date":"2025-02-21","open":58.82,"high":59.19,"low":55.52,"close":55.97,"volume":582505,"rsi_14":31.78,"sma_20":61.99,"sma_60":61.84,"sma_120":57.04},{"date":"2025-02-24","open":56.62,"high":56.62,"low":54.38,"close":54.52,"volume":790410,"rsi_14":29.62,"sma_20":61.54,"sma_60":61.79,"sma_120":57.02},{"date":"2025-02-25","open":54.91,"high":55.11,"low":53.37,"close":53.58,"volume":705877,"rsi_14":33.08,"sma_20":61.07,"sma_60":61.72,"sma_120":56.99},{"date":"2025-02-26","open":53.73,"high":54.35,"low":51.88,"close":53.0,"volume":1487109,"rsi_14":24.57,"sma_20":60.61,"sma_60":61.64,"sma_120":56.96},{"date":"2025-02-27","open":53.33,"high":53.79,"low":52.26,"close":52.74,"volume":892824,"rsi_14":19.87,"sma_20":60.11,"sma_60":61.57,"sma_120":56.93},{"date":"2025-02-28","open":52.87,"high":53.4,"low":52.19,"close":53.09,"volume":796719,"rsi_14":22.82,"sma_20":59.62,"sma_60":61.49,"sma_120":56.91},{"date":"2025-03-03","open":53.64,"high":54.13,"low":50.31,"close":50.87,"volume":1066013,"rsi_14":21.6,"sma_20":59.04,"sma_60":61.34,"sma_120":56.87},{"date":"2025-03-04","open":49.47,"high":50.44,"low":48.32,"close":49.66,"volume":1518181,"rsi_14":10.03,"sma_20":58.41,"sma_60":61.17,"sma_120":56.85},{"date":"2025-03-05","open":49.77,"high":51.19,"low":49.2,"close":50.07,"volume":900426,"rsi_14":13.44,"sma_20":57.95,"sma_60":61.0,"sma_120":56.87},{"date":"2025-03-06","open":49.41,"high":50.17,"low":48.19,"close":48.51,"volume":1231871,"rsi_14":12.13,"sma_20":57.32,"sma_60":60.79,"sma_120":56.89},{"date":"2025-03-07","open":48.5,"high":48.5,"low":46.22,"close":47.86,"volume":1454474,"rsi_14":5.04,"sma_20":56.62,"sma_60":60.54,"sma_120":56.9},{"date":"2025-03-10","open":46.21,"high":46.21,"low":43.86,"close":45.73,"volume":1895538,"rsi_14":4.53,"sma_20":55.84,"sma_60":60.25,"sma_120":56.89},{"date":"2025-03-11","open":45.79,"high":47.66,"low":44.74,"close":46.88,"volume":1263446,"rsi_14":11.27,"sma_20":55.19,"sma_60":59.97,"sma_120":56.88},{"date":"2025-03-12","open":47.99,"high":48.77,"low":47.13,"close":47.47,"volume":916564,"rsi_14":15.42,"sma_20":54.48,"sma_60":59.67,"sma_120":56.84},{"date":"2025-03-13","open":47.8,"high":48.2,"low":46.58,"close":46.75,"volume":1114501,"rsi_14":17.57,"sma_20":53.8,"sma_60":59.36,"sma_120":56.8},{"date":"2025-03-14","open":47.57,"high":48.8,"low":47.2,"close":48.41,"volume":915919,"rsi_14":28.83,"sma_20":53.2,"sma_60":59.09,"sma_120":56.77},{"date":"2025-03-17","open":47.98,"high":48.07,"low":45.39,"close":47.16,"volume":1649950,"rsi_14":28.22,"sma_20":52.47,"sma_60":58.79,"sma_120":56.73},{"date":"2025-03-18","open":47.37,"high":47.76,"low":46.93,"close":47.07,"volume":896000,"rsi_14":29.19,"sma_20":51.77,"sma_60":58.5,"sma_120":56.71},{"date":"2025-03-19","open":47.25,"high":49.17,"low":46.89,"close":48.91,"volume":979232,"rsi_14":37.89,"sma_20":51.2,"sma_60":58.32,"sma_120":56.73},{"date":"2025-03-20","open":48.29,"high":49.73,"low":48.29,"close":48.94,"volume":757353,"rsi_14":36.63,"sma_20":50.71,"sma_60":58.12,"sma_120":56.76},{"date":"2025-03-21","open":48.32,"high":49.48,"low":47.83,"close":49.16,"volume":1317786,"rsi_14":43.67,"sma_20":50.36,"sma_60":57.91,"sma_120":56.79},{"date":"2025-03-24","open":50.31,"high":51.62,"low":49.91,"close":51.54,"volume":984122,"rsi_14":56.4,"sma_20":50.21,"sma_60":57.74,"sma_120":56.84},{"date":"2025-03-25","open":51.33,"high":51.92,"low":50.58,"close":50.72,"volume":1010637,"rsi_14":52.18,"sma_20":50.07,"sma_60":57.55,"sma_120":56.87},{"date":"2025-03-26","open":51.04,"high":51.36,"low":50.15,"close":50.59,"volume":666503,"rsi_14":57.58,"sma_20":49.95,"sma_60":57.36,"sma_120":56.91},{"date":"2025-03-27","open":50.2,"high":50.85,"low":49.55,"close":50.4,"volume":660138,"rsi_14":59.6,"sma_20":49.83,"sma_60":57.18,"sma_120":56.95},{"date":"2025-03-28","open":50.18,"high":50.42,"low":48.64,"close":49.16,"volume":727827,"rsi_14":63.93,"sma_20":49.63,"sma_60":56.99,"sma_120":56.97},{"date":"2025-03-31","open":47.81,"high":49.54,"low":47.18,"close":49.24,"volume":755936,"rsi_14":60.49,"sma_20":49.54,"sma_60":56.81,"sma_120":56.99},{"date":"2025-04-01","open":48.38,"high":49.48,"low":48.38,"close":49.33,"volume":620693,"rsi_14":58.65,"sma_20":49.53,"sma_60":56.63,"sma_120":57.0},{"date":"2025-04-02","open":48.56,"high":51.24,"low":47.98,"close":50.71,"volume":482329,"rsi_14":67.36,"sma_20":49.56,"sma_60":56.46,"sma_120":57.03},{"date":"2025-04-03","open":48.13,"high":48.13,"low":43.8,"close":44.06,"volume":2146593,"rsi_14":36.73,"sma_20":49.33,"sma_60":56.18,"sma_120":56.99},{"date":"2025-04-04","open":42.2,"high":42.23,"low":39.23,"close":41.18,"volume":2140514,"rsi_14":33.42,"sma_20":48.99,"sma_60":55.88,"sma_120":56.93},{"date":"2025-04-07","open":37.57,"high":43.72,"low":37.57,"close":43.18,"volume":3422445,"rsi_14":40.27,"sma_20":48.86,"sma_60":55.63,"sma_120":56.87},{"date":"2025-04-08","open":44.11,"high":45.39,"low":41.39,"close":42.13,"volume":1873495,"rsi_14":32.32,"sma_20":48.62,"sma_60":55.39,"sma_120":56.8},{"date":"2025-04-09","open":41.19,"high":48.9,"low":40.53,"close":47.47,"volume":2186279,"rsi_14":46.99,"sma_20":48.62,"sma_60":55.23,"sma_120":56.78},{"date":"2025-04-10","open":45.73,"high":45.84,"low":42.73,"close":43.65,"volume":1245915,"rsi_14":40.18,"sma_20":48.46,"sma_60":54.99,"sma_120":56.7},{"date":"2025-04-11","open":43.29,"high":43.88,"low":41.43,"close":43.29,"volume":1394702,"rsi_14":34.16,"sma_20":48.2,"sma_60":54.7,"sma_120":56.63},{"date":"2025-04-14","open":44.5,"high":45.17,"low":43.04,"close":44.22,"volume":1381516,"rsi_14":37.56,"sma_20":48.05,"sma_60":54.43,"sma_120":56.58},{"date":"2025-04-15","open":44.49,"high":45.34,"low":44.31,"close":44.86,"volume":1186852,"rsi_14":39.27,"sma_20":47.94,"sma_60":54.17,"sma_120":56.54},{"date":"2025-04-16","open":44.58,"high":45.99,"low":43.82,"close":45.1,"volume":1285646,"rsi_14":40.08,"sma_20":47.75,"sma_60":53.87,"sma_120":56.5},{"date":"2025-04-17","open":45.05,"high":46.5,"low":45.05,"close":46.08,"volume":797879,"rsi_14":44.18,"sma_20":47.6,"sma_60":53.57,"sma_120":56.47},{"date":"2025-04-21","open":45.61,"high":45.96,"low":44.13,"close":44.83,"volume":762539,"rsi_14":42.03,"sma_20":47.38,"sma_60":53.25,"sma_120":56.43},{"date":"2025-04-22","open":45.68,"high":46.26,"low":44.72,"close":46.1,"volume":1061047,"rsi_14":44.4,"sma_20":47.11,"sma_60":52.95,"sma_120":56.41},{"date":"2025-04-23","open":47.59,"high":48.52,"low":46.57,"close":47.07,"volume":1571872,"rsi_14":43.57,"sma_20":46.92,"sma_60":52.69,"sma_120":56.38},{"date":"2025-04-24","open":49.1,"high":50.84,"low":47.2,"close":48.09,"volume":1889723,"rsi_14":58.86,"sma_20":46.79,"sma_60":52.45,"sma_120":56.37},{"date":"2025-04-25","open":47.44,"high":48.22,"low":46.52,"close":48.07,"volume":1163653,"rsi_14":67.33,"sma_20":46.67,"sma_60":52.2,"sma_120":56.36},{"date":"2025-04-28","open":48.34,"high":48.42,"low":46.54,"close":47.34,"volume":1101174,"rsi_14":61.17,"sma_20":46.58,"sma_60":51.94,"sma_120":56.34},{"date":"2025-04-29","open":47.23,"high":47.94,"low":46.31,"close":47.63,"volume":701922,"rsi_14":65.4,"sma_20":46.5,"sma_60":51.7,"sma_120":56.32},{"date":"2025-04-30","open":46.28,"high":46.78,"low":45.27,"close":46.65,"volume":988216,"rsi_14":46.97,"sma_20":46.36,"sma_60":51.43,"sma_120":56.3},{"date":"2025-05-01","open":47.12,"high":47.56,"low":46.13,"close":46.99,"volume":659212,"rsi_14":66.73,"sma_20":46.17,"sma_60":51.23,"sma_120":56.25},{"date":"2025-05-02","open":47.83,"high":48.79,"low":47.43,"close":48.1,"volume":1135299,"rsi_14":72.37,"sma_20":46.38,"sma_60":51.01,"sma_120":56.14},{"date":"2025-05-05","open":47.56,"high":48.93,"low":47.09,"close":48.08,"volume":576447,"rsi_14":69.63,"sma_20":46.73,"sma_60":50.78,"sma_120":56.04},{"date":"2025-05-06","open":47.33,"high":48.21,"low":47.07,"close":47.76,"volume":482497,"rsi_14":65.25,"sma_20":46.96,"sma_60":50.56,"sma_120":55.96},{"date":"2025-05-07","open":48.4,"high":48.77,"low":47.34,"close":47.83,"volume":551433,"rsi_14":64.63,"sma_20":47.25,"sma_60":50.36,"sma_120":55.87},{"date":"2025-05-08","open":48.71,"high":50.57,"low":48.48,"close":49.62,"volume":710883,"rsi_14":67.44,"sma_20":47.36,"sma_60":50.16,"sma_120":55.8},{"date":"2025-05-09","open":50.12,"high":50.12,"low":49.0,"close":49.83,"volume":609428,"rsi_14":76.91,"sma_20":47.67,"sma_60":49.98,"sma_120":55.75},{"date":"2025-05-12","open":53.07,"high":55.17,"low":52.23,"close":53.32,"volume":1202344,"rsi_14":81.49,"sma_20":48.17,"sma_60":49.85,"sma_120":55.73},{"date":"2025-05-13","open":53.63,"high":55.05,"low":53.42,"close":54.43,"volume":817400,"rsi_14":81.73,"sma_20":48.67,"sma_60":49.73,"sma_120":55.7},{"date":"2025-05-14","open":54.16,"high":55.06,"low":53.68,"close":54.59,"volume":945366,"rsi_14":80.21,"sma_20":49.16,"sma_60":49.62,"sma_120":55.68},{"date":"2025-05-15","open":54.12,"high":54.32,"low":53.05,"close":53.64,"volume":1080584,"rsi_14":73.65,"sma_20":49.58,"sma_60":49.51,"sma_120":55.65},{"date":"2025-05-16","open":53.62,"high":53.62,"low":52.9,"close":53.27,"volume":673118,"rsi_14":76.03,"sma_20":49.93,"sma_60":49.42,"sma_120":55.62},{"date":"2025-05-19","open":52.37,"high":53.15,"low":51.9,"close":52.62,"volume":629724,"rsi_14":71.13,"sma_20":50.32,"sma_60":49.36,"sma_120":55.6},{"date":"2025-05-20","open":52.36,"high":52.66,"low":51.9,"close":52.32,"volume":501571,"rsi_14":75.6,"sma_20":50.62,"sma_60":49.31,"sma_120":55.55},{"date":"2025-05-21","open":51.58,"high":52.06,"low":50.56,"close":50.64,"volume":647017,"rsi_14":64.37,"sma_20":50.79,"sma_60":49.26,"sma_120":55.49},{"date":"2025-05-22","open":50.67,"high":51.37,"low":49.66,"close":50.64,"volume":798943,"rsi_14":60.72,"sma_20":50.91,"sma_60":49.22,"sma_120":55.43},{"date":"2025-05-23","open":49.18,"high":50.19,"low":49.18,"close":49.94,"volume":665848,"rsi_14":57.16,"sma_20":51.0,"sma_60":49.17,"sma_120":55.37},{"date":"2025-05-27","open":50.76,"high":51.71,"low":50.02,"close":51.62,"volume":461537,"rsi_14":64.1,"sma_20":51.2,"sma_60":49.14,"sma_120":55.31},{"date":"2025-05-28","open":51.68,"high":51.79,"low":50.77,"close":50.96,"volume":394810,"rsi_14":60.79,"sma_20":51.36,"sma_60":49.14,"sma_120":55.24},{"date":"2025-05-29","open":51.46,"high":51.57,"low":50.52,"close":51.25,"volume":379039,"rsi_14":55.9,"sma_20":51.59,"sma_60":49.16,"sma_120":55.16},{"date":"2025-05-30","open":50.85,"high":51.24,"low":50.06,"close":50.59,"volume":719741,"rsi_14":52.99,"sma_20":51.76,"sma_60":49.16,"sma_120":55.08},{"date":"2025-06-02","open":50.29,"high":50.72,"low":49.49,"close":50.53,"volume":704757,"rsi_14":35.0,"sma_20":51.87,"sma_60":49.19,"sma_120":54.99},{"date":"2025-06-03","open":50.5,"high":51.59,"low":50.13,"close":51.4,"volume":447882,"rsi_14":33.22,"sma_20":52.03,"sma_60":49.25,"sma_120":54.9},{"date":"2025-06-04","open":51.29,"high":51.39,"low":49.33,"close":49.35,"volume":969278,"rsi_14":26.02,"sma_20":52.1,"sma_60":49.31,"sma_120":54.78},{"date":"2025-06-05","open":48.89,"high":49.4,"low":48.55,"close":48.79,"volume":785973,"rsi_14":26.99,"sma_20":52.14,"sma_60":49.34,"sma_120":54.65},{"date":"2025-06-06","open":50.19,"high":50.97,"low":49.68,"close":50.91,"volume":517363,"rsi_14":40.39,"sma_20":52.19,"sma_60":49.39,"sma_120":54.53},{"date":"2025-06-09","open":51.35,"high":51.5,"low":50.31,"close":50.56,"volume":611559,"rsi_14":41.38,"sma_20":52.23,"sma_60":49.45,"sma_120":54.41},{"date":"2025-06-10","open":50.96,"high":52.1,"low":50.26,"close":51.61,"volume":667603,"rsi_14":47.2,"sma_20":52.14,"sma_60":49.5,"sma_120":54.3},{"date":"2025-06-11","open":51.89,"high":55.09,"low":51.62,"close":53.79,"volume":1434146,"rsi_14":61.91,"sma_20":52.11,"sma_60":49.61,"sma_120":54.2},{"date":"2025-06-12","open":52.95,"high":53.43,"low":52.19,"close":52.9,"volume":664058,"rsi_14":58.01,"sma_20":52.03,"sma_60":49.71,"sma_120":54.1},{"date":"2025-06-13","open":51.85,"high":51.94,"low":49.99,"close":50.08,"volume":623800,"rsi_14":50.43,"sma_20":51.84,"sma_60":49.72,"sma_120":54.02},{"date":"2025-06-16","open":50.73,"high":52.44,"low":50.24,"close":51.88,"volume":476713,"rsi_14":50.81,"sma_20":51.78,"sma_60":49.77,"sma_120":53.95},{"date":"2025-06-17","open":51.4,"high":51.84,"low":50.66,"close":51.05,"volume":471274,"rsi_14":50.3,"sma_20":51.7,"sma_60":49.8,"sma_120":53.85},{"date":"2025-06-18","open":50.72,"high":52.66,"low":50.72,"close":52.09,"volume":810301,"rsi_14":52.43,"sma_20":51.68,"sma_60":49.8,"sma_120":53.77},{"date":"2025-06-20","open":52.58,"high":53.6,"low":52.17,"close":53.38,"volume":1561473,"rsi_14":57.8,"sma_20":51.82,"sma_60":49.85,"sma_120":53.7},{"date":"2025-06-23","open":52.94,"high":54.21,"low":52.58,"close":54.05,"volume":881175,"rsi_14":59.5,"sma_20":52.0,"sma_60":49.9,"sma_120":53.63},{"date":"2025-06-24","open":54.68,"high":55.66,"low":54.5,"close":55.12,"volume":773888,"rsi_14":59.95,"sma_20":52.26,"sma_60":49.98,"sma_120":53.58},{"date":"2025-06-25","open":54.95,"high":55.5,"low":54.92,"close":55.23,"volume":601651,"rsi_14":67.55,"sma_20":52.44,"sma_60":50.08,"sma_120":53.53},{"date":"2025-06-26","open":55.25,"high":56.13,"low":55.09,"close":55.84,"volume":698436,"rsi_14":70.95,"sma_20":52.69,"sma_60":50.18,"sma_120":53.5},{"date":"2025-06-27","open":55.97,"high":56.3,"low":55.13,"close":56.14,"volume":1210293,"rsi_14":67.43,"sma_20":52.94,"sma_60":50.3,"sma_120":53.47},{"date":"2025-06-30","open":56.36,"high":57.07,"low":56.14,"close":56.4,"volume":678393,"rsi_14":69.56,"sma_20":53.23,"sma_60":50.39,"sma_120":53.43},{"date":"2025-07-01","open":56.56,"high":58.13,"low":56.44,"close":57.8,"volume":626040,"rsi_14":70.27,"sma_20":53.6,"sma_60":50.62,"sma_120":53.4},{"date":"2025-07-02","open":57.76,"high":59.16,"low":57.61,"close":59.12,"volume":566134,"rsi_14":68.49,"sma_20":53.99,"sma_60":50.92,"sma_120":53.4},{"date":"2025-07-03","open":59.24,"high":60.15,"low":59.23,"close":59.63,"volume":353481,"rsi_14":73.98,"sma_20":54.51,"sma_60":51.19,"sma_120":53.41},{"date":"2025-07-07","open":59.1,"high":59.86,"low":58.28,"close":58.83,"volume":508699,"rsi_14":86.44,"sma_20":55.02,"sma_60":51.47,"sma_120":53.43},{"date":"2025-07-08","open":59.46,"high":59.77,"low":58.4,"close":58.54,"volume":570265,"rsi_14":81.67,"sma_20":55.4,"sma_60":51.65,"sma_120":53.44},{"date":"2025-07-09","open":59.15,"high":60.66,"low":58.85,"close":60.49,"volume":827244,"rsi_14":90.58,"sma_20":55.91,"sma_60":51.94,"sma_120":53.46},{"date":"2025-07-10","open":60.31,"high":62.03,"low":60.08,"close":61.77,"volume":1044969,"rsi_14":90.77,"sma_20":56.42,"sma_60":52.24,"sma_120":53.47},{"date":"2025-07-11","open":61.16,"high":61.16,"low":60.22,"close":60.46,"volume":537518,"rsi_14":79.8,"sma_20":56.76,"sma_60":52.52,"sma_120":53.47},{"date":"2025-07-14","open":61.64,"high":61.67,"low":60.51,"close":61.2,"volume":474011,"rsi_14":79.93,"sma_20":57.18,"sma_60":52.79,"sma_120":53.48},{"date":"2025-07-15","open":60.52,"high":60.79,"low":59.1,"close":59.32,"volume":522805,"rsi_14":66.43,"sma_20":57.65,"sma_60":53.02,"sma_120":53.45},{"date":"2025-07-16","open":59.8,"high":60.55,"low":58.76,"close":60.35,"volume":712945,"rsi_14":68.69,"sma_20":58.08,"sma_60":53.26,"sma_120":53.41},{"date":"2025-07-17","open":60.14,"high":61.75,"low":60.14,"close":61.51,"volume":640964,"rsi_14":69.9,"sma_20":58.61,"sma_60":53.54,"sma_120":53.39},{"date":"2025-07-18","open":61.58,"high":61.8,"low":59.94,"close":60.38,"volume":480128,"rsi_14":64.09,"sma_20":59.03,"sma_60":53.78,"sma_120":53.37},{"date":"2025-07-21","open":60.64,"high":61.47,"low":59.98,"close":60.31,"volume":505163,"rsi_14":63.13,"sma_20":59.38,"sma_60":54.0,"sma_120":53.34},{"date":"2025-07-22","open":59.89,"high":62.29,"low":59.89,"close":62.07,"volume":995568,"rsi_14":64.01,"sma_20":59.78,"sma_60":54.23,"sma_120":53.34},{"date":"2025-07-23","open":62.7,"high":63.43,"low":61.97,"close":63.39,"volume":765727,"rsi_14":63.99,"sma_20":60.2,"sma_60":54.49,"sma_120":53.34},{"date":"2025-07-24","open":62.12,"high":63.83,"low":60.19,"close":60.23,"volume":934890,"rsi_14":51.66,"sma_20":60.46,"sma_60":54.7,"sma_120":53.32},{"date":"2025-07-25","open":60.81,"high":63.28,"low":60.13,"close":62.47,"volume":1085398,"rsi_14":59.4,"sma_20":60.79,"sma_60":54.95,"sma_120":53.32},{"date":"2025-07-28","open":62.66,"high":63.73,"low":62.01,"close":63.21,"volume":936093,"rsi_14":61.81,"sma_20":61.15,"sma_60":55.22,"sma_120":53.33},{"date":"2025-07-29","open":63.48,"high":64.28,"low":61.32,"close":61.83,"volume":798054,"rsi_14":53.91,"sma_20":61.43,"sma_60":55.47,"sma_120":53.35},{"date":"2025-07-30","open":61.83,"high":62.12,"low":60.26,"close":60.85,"volume":842761,"rsi_14":47.95,"sma_20":61.59,"sma_60":55.69,"sma_120":53.35},{"date":"2025-07-31","open":60.69,"high":60.98,"low":60.11,"close":60.37,"volume":524332,"rsi_14":50.17,"sma_20":61.66,"sma_60":55.89,"sma_120":53.34},{"date":"2025-08-01","open":59.02,"high":59.09,"low":56.54,"close":56.69,"volume":1319146,"rsi_14":39.53,"sma_20":61.52,"sma_60":56.04,"sma_120":53.3},{"date":"2025-08-04","open":57.29,"high":58.53,"low":56.59,"close":58.52,"volume":725464,"rsi_14":48.44,"sma_20":61.51,"sma_60":56.22,"sma_120":53.29},{"date":"2025-08-05","open":58.48,"high":58.9,"low":57.55,"close":58.07,"volume":446294,"rsi_14":44.74,"sma_20":61.5,"sma_60":56.37,"sma_120":53.26},{"date":"2025-08-06","open":58.12,"high":58.38,"low":57.56,"close":57.8,"volume":480608,"rsi_14":40.8,"sma_20":61.37,"sma_60":56.5,"sma_120":53.24},{"date":"2025-08-07","open":58.51,"high":58.51,"low":56.7,"close":56.96,"volume":448458,"rsi_14":41.39,"sma_20":61.13,"sma_60":56.57,"sma_120":53.21},{"date":"2025-08-08","open":57.5,"high":57.84,"low":56.65,"close":57.55,"volume":461988,"rsi_14":42.72,"sma_20":60.98,"sma_60":56.62,"sma_120":53.18},{"date":"2025-08-11","open":57.67,"high":58.02,"low":57.18,"close":57.69,"volume":291456,"rsi_14":37.47,"sma_20":60.8,"sma_60":56.67,"sma_120":53.15},{"date":"2025-08-12","open":58.26,"high":60.06,"low":58.26,"close":59.75,"volume":487139,"rsi_14":40.0,"sma_20":60.82,"sma_60":56.77,"sma_120":53.14},{"date":"2025-08-13","open":60.21,"high":60.43,"low":59.43,"close":60.36,"volume":395918,"rsi_14":50.22,"sma_20":60.82,"sma_60":56.89,"sma_120":53.15},{"date":"2025-08-14","open":59.54,"high":60.76,"low":59.34,"close":60.74,"volume":386130,"rsi_14":43.63,"sma_20":60.77,"sma_60":57.03,"sma_120":53.19},{"date":"2025-08-15","open":60.58,"high":60.6,"low":58.55,"close":59.01,"volume":554757,"rsi_14":35.86,"sma_20":60.7,"sma_60":57.14,"sma_120":53.23},{"date":"2025-08-18","open":58.66,"high":59.77,"low":58.44,"close":59.61,"volume":809008,"rsi_14":41.57,"sma_20":60.66,"sma_60":57.29,"sma_120":53.27},{"date":"2025-08-19","open":59.68,"high":60.4,"low":58.95,"close":59.18,"volume":460518,"rsi_14":43.22,"sma_20":60.51,"sma_60":57.43,"sma_120":53.32},{"date":"2025-08-20","open":58.79,"high":59.17,"low":57.94,"close":58.95,"volume":371528,"rsi_14":44.0,"sma_20":60.28,"sma_60":57.58,"sma_120":53.37},{"date":"2025-08-21","open":58.36,"high":59.11,"low":57.61,"close":58.88,"volume":253173,"rsi_14":59.88,"sma_20":60.21,"sma_60":57.7,"sma_120":53.42},{"date":"2025-08-22","open":59.23,"high":62.21,"low":58.77,"close":61.64,"volume":501033,"rsi_14":63.24,"sma_20":60.17,"sma_60":57.88,"sma_120":53.51},{"date":"2025-08-25","open":61.64,"high":62.33,"low":61.58,"close":62.12,"volume":343171,"rsi_14":67.48,"sma_20":60.11,"sma_60":58.06,"sma_120":53.61},{"date":"2025-08-26","open":61.77,"high":63.34,"low":61.39,"close":63.12,"volume":537666,"rsi_14":71.78,"sma_20":60.16,"sma_60":58.27,"sma_120":53.72},{"date":"2025-08-27","open":64.94,"high":65.01,"low":63.63,"close":64.6,"volume":650744,"rsi_14":80.1,"sma_20":60.34,"sma_60":58.51,"sma_120":53.85},{"date":"2025-08-28","open":65.11,"high":66.42,"low":64.74,"close":65.92,"volume":1008489,"rsi_14":81.49,"sma_20":60.61,"sma_60":58.76,"sma_120":54.0},{"date":"2025-08-29","open":66.16,"high":66.55,"low":64.55,"close":65.42,"volume":588017,"rsi_14":78.35,"sma_20":61.04,"sma_60":59.03,"sma_120":54.17},{"date":"2025-09-02","open":64.11,"high":64.9,"low":63.04,"close":64.73,"volume":424871,"rsi_14":70.29,"sma_20":61.35,"sma_60":59.29,"sma_120":54.32},{"date":"2025-09-03","open":64.4,"high":65.2,"low":64.19,"close":65.11,"volume":363313,"rsi_14":69.7,"sma_20":61.69,"sma_60":59.53,"sma_120":54.46},{"date":"2025-09-04","open":65.47,"high":66.39,"low":65.08,"close":66.21,"volume":339207,"rsi_14":71.42,"sma_20":62.11,"sma_60":59.79,"sma_120":54.62},{"date":"2025-09-05","open":66.22,"high":67.22,"low":64.91,"close":65.46,"volume":348703,"rsi_14":77.41,"sma_20":62.53,"sma_60":60.03,"sma_120":54.77},{"date":"2025-09-08","open":65.57,"high":65.64,"low":64.34,"close":64.81,"volume":457520,"rsi_14":71.99,"sma_20":62.89,"sma_60":60.21,"sma_120":54.91},{"date":"2025-09-09","open":64.58,"high":64.88,"low":62.28,"close":63.48,"volume":631463,"rsi_14":66.9,"sma_20":63.19,"sma_60":60.39,"sma_120":55.05},{"date":"2025-09-10","open":63.09,"high":64.06,"low":62.66,"close":63.33,"volume":444298,"rsi_14":67.32,"sma_20":63.37,"sma_60":60.61,"sma_120":55.17},{"date":"2025-09-11","open":63.54,"high":63.9,"low":62.73,"close":63.19,"volume":667584,"rsi_14":66.95,"sma_20":63.51,"sma_60":60.8,"sma_120":55.29},{"date":"2025-09-12","open":62.75,"high":62.82,"low":61.85,"close":62.45,"volume":616181,"rsi_14":53.79,"sma_20":63.6,"sma_60":60.99,"sma_120":55.4},{"date":"2025-09-15","open":62.52,"high":63.9,"low":62.17,"close":63.14,"volume":503568,"rsi_14":54.67,"sma_20":63.81,"sma_60":61.18,"sma_120":55.49},{"date":"2025-09-16","open":63.1,"high":63.2,"low":61.71,"close":62.26,"volume":605742,"rsi_14":46.01,"sma_20":63.94,"sma_60":61.33,"sma_120":55.59},{"date":"2025-09-17","open":62.46,"high":63.72,"low":60.69,"close":61.11,"volume":872460,"rsi_14":33.27,"sma_20":64.04,"sma_60":61.44,"sma_120":55.67},{"date":"2025-09-18","open":61.5,"high":63.58,"low":61.25,"close":63.32,"volume":581954,"rsi_14":38.56,"sma_20":64.26,"sma_60":61.58,"sma_120":55.78},{"date":"2025-09-19","open":63.26,"high":63.38,"low":62.32,"close":62.73,"volume":1299787,"rsi_14":38.22,"sma_20":64.45,"sma_60":61.71,"sma_120":55.89},{"date":"2025-09-22","open":62.34,"high":62.56,"low":61.4,"close":61.91,"volume":744015,"rsi_14":37.8,"sma_20":64.47,"sma_60":61.81,"sma_120":56.0},{"date":"2025-09-23","open":62.28,"high":63.14,"low":60.29,"close":60.34,"volume":704643,"rsi_14":31.35,"sma_20":64.38,"sma_60":61.88,"sma_120":56.09},{"date":"2025-09-24","open":60.39,"high":61.1,"low":59.8,"close":60.01,"volume":520654,"rsi_14":24.2,"sma_20":64.22,"sma_60":61.94,"sma_120":56.16},{"date":"2025-09-25","open":59.42,"high":59.8,"low":58.8,"close":59.37,"volume":595517,"rsi_14":24.4,"sma_20":63.95,"sma_60":61.96,"sma_120":56.29},{"date":"2025-09-26","open":59.46,"high":59.79,"low":58.22,"close":58.9,"volume":518212,"rsi_14":24.79,"sma_20":63.6,"sma_60":61.96,"sma_120":56.44},{"date":"2025-09-29","open":59.03,"high":59.29,"low":56.35,"close":57.4,"volume":1286274,"rsi_14":24.44,"sma_20":63.19,"sma_60":61.92,"sma_120":56.56},{"date":"2025-09-30","open":57.4,"high":57.73,"low":54.65,"close":55.13,"volume":835858,"rsi_14":20.73,"sma_20":62.71,"sma_60":61.86,"sma_120":56.66},{"date":"2025-10-01","open":54.34,"high":55.26,"low":53.9,"close":54.26,"volume":880546,"rsi_14":19.71,"sma_20":62.16,"sma_60":61.78,"sma_120":56.72},{"date":"2025-10-02","open":54.28,"high":54.71,"low":53.68,"close":54.5,"volume":726552,"rsi_14":22.12,"sma_20":61.57,"sma_60":61.68,"sma_120":56.81},{"date":"2025-10-03","open":54.41,"high":55.83,"low":54.41,"close":55.07,"volume":746274,"rsi_14":21.41,"sma_20":61.04,"sma_60":61.57,"sma_120":56.91},{"date":"2025-10-06","open":55.12,"high":55.89,"low":53.61,"close":54.14,"volume":699416,"rsi_14":21.34,"sma_20":60.5,"sma_60":61.46,"sma_120":56.99},{"date":"2025-10-07","open":54.37,"high":55.11,"low":54.3,"close":54.78,"volume":600974,"rsi_14":26.85,"sma_20":60.06,"sma_60":61.35,"sma_120":57.07},{"date":"2025-10-08","open":55.26,"high":55.26,"low":54.24,"close":54.38,"volume":319203,"rsi_14":12.27,"sma_20":59.61,"sma_60":61.26,"sma_120":57.14},{"date":"2025-10-09","open":54.84,"high":55.32,"low":54.12,"close":55.16,"volume":426011,"rsi_14":18.57,"sma_20":59.2,"sma_60":61.18,"sma_120":57.22},{"date":"2025-10-10","open":55.41,"high":55.62,"low":53.21,"close":53.45,"volume":839154,"rsi_14":17.29,"sma_20":58.75,"sma_60":61.04,"sma_120":57.29},{"date":"2025-10-13","open":54.26,"high":55.86,"low":54.26,"close":55.77,"volume":684849,"rsi_14":33.26,"sma_20":58.37,"sma_60":60.96,"sma_120":57.37},{"date":"2025-10-14","open":55.15,"high":58.6,"low":55.15,"close":58.56,"volume":1106400,"rsi_14":45.49,"sma_20":58.19,"sma_60":60.93,"sma_120":57.46},{"date":"2025-10-15","open":59.03,"high":59.55,"low":58.54,"close":59.06,"volume":805388,"rsi_14":49.04,"sma_20":58.08,"sma_60":60.88,"sma_120":57.55},{"date":"2025-10-16","open":59.1,"high":59.1,"low":56.45,"close":56.94,"volume":836469,"rsi_14":44.45,"sma_20":57.76,"sma_60":60.77,"sma_120":57.63},{"date":"2025-10-17","open":57.62,"high":58.84,"low":57.5,"close":58.35,"volume":832008,"rsi_14":52.71,"sma_20":57.54,"sma_60":60.73,"sma_120":57.72},{"date":"2025-10-20","open":58.5,"high":59.76,"low":58.48,"close":59.24,"volume":601292,"rsi_14":62.73,"sma_20":57.4,"sma_60":60.68,"sma_120":57.81},{"date":"2025-10-21","open":59.21,"high":60.39,"low":59.2,"close":60.23,"volume":455488,"rsi_14":68.35,"sma_20":57.4,"sma_60":60.63,"sma_120":57.93},{"date":"2025-10-22","open":60.28,"high":60.88,"low":59.14,"close":59.84,"volume":741885,"rsi_14":66.27,"sma_20":57.39,"sma_60":60.59,"sma_120":58.03},{"date":"2025-10-23","open":61.57,"high":65.39,"low":59.23,"close":64.7,"volume":2355816,"rsi_14":73.27,"sma_20":57.66,"sma_60":60.65,"sma_120":58.17},{"date":"2025-10-24","open":65.69,"high":66.06,"low":63.96,"close":64.74,"volume":846677,"rsi_14":76.76,"sma_20":57.95,"sma_60":60.72,"sma_120":58.31},{"date":"2025-10-27","open":65.51,"high":66.26,"low":64.76,"close":65.49,"volume":519818,"rsi_14":76.88,"sma_20":58.36,"sma_60":60.87,"sma_120":58.46},{"date":"2025-10-28","open":65.77,"high":65.93,"low":63.87,"close":64.19,"volume":885380,"rsi_14":73.53,"sma_20":58.82,"sma_60":60.96,"sma_120":58.59},{"date":"2025-10-29","open":63.61,"high":64.05,"low":60.67,"close":61.49,"volume":930973,"rsi_14":63.9,"sma_20":59.19,"sma_60":61.01,"sma_120":58.69},{"date":"2025-10-30","open":61.11,"high":62.39,"low":61.02,"close":61.19,"volume":935347,"rsi_14":68.13,"sma_20":59.53,"sma_60":61.07,"sma_120":58.78},{"date":"2025-10-31","open":61.27,"high":63.08,"low":60.87,"close":61.93,"volume":905809,"rsi_14":65.58,"sma_20":59.87,"sma_60":61.15,"sma_120":58.86},{"date":"2025-11-03","open":61.81,"high":63.26,"low":61.24,"close":62.86,"volume":745851,"rsi_14":62.03,"sma_20":60.32,"sma_60":61.24,"sma_120":58.93},{"date":"2025-11-04","open":62.08,"high":62.93,"low":61.77,"close":61.86,"volume":607923,"rsi_14":57.6,"sma_20":60.67,"sma_60":61.31,"sma_120":58.99},{"date":"2025-11-05","open":61.94,"high":63.79,"low":61.04,"close":63.21,"volume":660141,"rsi_14":67.75,"sma_20":61.12,"sma_60":61.36,"sma_120":59.07},{"date":"2025-11-06","open":63.28,"high":63.84,"low":62.54,"close":63.12,"volume":667623,"rsi_14":64.61,"sma_20":61.52,"sma_60":61.41,"sma_120":59.15},{"date":"2025-11-07","open":62.79,"high":63.1,"low":61.69,"close":63.07,"volume":829093,"rsi_14":61.47,"sma_20":62.0,"sma_60":61.45,"sma_120":59.24},{"date":"2025-11-10","open":63.69,"high":64.12,"low":63.09,"close":63.25,"volume":652212,"rsi_14":59.38,"sma_20":62.36,"sma_60":61.51,"sma_120":59.33},{"date":"2025-11-11","open":63.02,"high":63.67,"low":62.83,"close":62.95,"volume":421119,"rsi_14":59.73,"sma_20":62.58,"sma_60":61.57,"sma_120":59.43},{"date":"2025-11-12","open":62.75,"high":64.22,"low":62.73,"close":63.45,"volume":549867,"rsi_14":42.91,"sma_20":62.79,"sma_60":61.64,"sma_120":59.53},{"date":"2025-11-13","open":62.94,"high":63.42,"low":61.1,"close":61.35,"volume":726666,"rsi_14":35.55,"sma_20":63.0,"sma_60":61.67,"sma_120":59.63},{"date":"2025-11-14","open":61.39,"high":62.07,"low":60.27,"close":61.44,"volume":719825,"rsi_14":31.94,"sma_20":63.14,"sma_60":61.71,"sma_120":59.71},{"date":"2025-11-17","open":61.08,"high":61.64,"low":58.95,"close":59.5,"volume":820802,"rsi_14":30.35,"sma_20":63.15,"sma_60":61.67,"sma_120":59.78},{"date":"2025-11-18","open":58.95,"high":60.51,"low":58.79,"close":60.06,"volume":886625,"rsi_14":42.01,"sma_20":63.13,"sma_60":61.63,"sma_120":59.85},{"date":"2025-11-19","open":60.48,"high":61.88,"low":60.03,"close":61.85,"volume":761303,"rsi_14":51.84,"sma_20":63.22,"sma_60":61.61,"sma_120":59.94},{"date":"2025-11-20","open":62.47,"high":64.07,"low":61.04,"close":61.18,"volume":849140,"rsi_14":45.88,"sma_20":63.03,"sma_60":61.55,"sma_120":60.03},{"date":"2025-11-21","open":61.61,"high":65.3,"low":61.42,"close":64.18,"volume":934821,"rsi_14":53.93,"sma_20":62.99,"sma_60":61.51,"sma_120":60.13},{"date":"2025-11-24","open":63.96,"high":64.94,"low":63.27,"close":64.56,"volume":853567,"rsi_14":59.37,"sma_20":62.93,"sma_60":61.49,"sma_120":60.26},{"date":"2025-11-25","open":64.72,"high":67.04,"low":63.8,"close":66.24,"volume":725284,"rsi_14":60.32,"sma_20":63.02,"sma_60":61.52,"sma_120":60.4},{"date":"2025-11-26","open":66.24,"high":68.17,"low":66.19,"close":66.92,"volume":1086037,"rsi_14":62.62,"sma_20":63.28,"sma_60":61.54,"sma_120":60.54},{"date":"2025-11-28","open":66.87,"high":67.67,"low":66.87,"close":67.19,"volume":242024,"rsi_14":64.56,"sma_20":63.57,"sma_60":61.56,"sma_120":60.67},{"date":"2025-12-01","open":66.68,"high":68.3,"low":66.2,"close":67.53,"volume":654221,"rsi_14":64.95,"sma_20":63.84,"sma_60":61.59,"sma_120":60.81},{"date":"2025-12-02","open":68.15,"high":69.11,"low":67.41,"close":68.83,"volume":651827,"rsi_14":69.2,"sma_20":64.13,"sma_60":61.65,"sma_120":60.93},{"date":"2025-12-03","open":68.99,"high":71.09,"low":68.76,"close":70.67,"volume":711732,"rsi_14":71.69,"sma_20":64.57,"sma_60":61.77,"sma_120":61.08},{"date":"2025-12-04","open":69.13,"high":71.51,"low":69.12,"close":71.42,"volume":747279,"rsi_14":82.94,"sma_20":64.97,"sma_60":61.9,"sma_120":61.26},{"date":"2025-12-05","open":71.17,"high":72.12,"low":70.48,"close":71.63,"volume":559668,"rsi_14":83.08,"sma_20":65.39,"sma_60":62.04,"sma_120":61.42},{"date":"2025-12-08","open":71.82,"high":72.16,"low":70.91,"close":71.84,"volume":705530,"rsi_14":95.07,"sma_20":65.83,"sma_60":62.19,"sma_120":61.59},{"date":"2025-12-09","open":71.54,"high":73.14,"low":71.28,"close":72.87,"volume":587111,"rsi_14":95.24,"sma_20":66.31,"sma_60":62.35,"sma_120":61.76},{"date":"2025-12-10","open":72.81,"high":73.85,"low":71.1,"close":73.24,"volume":1430464,"rsi_14":94.7,"sma_20":66.83,"sma_60":62.53,"sma_120":61.93},{"date":"2025-12-11","open":73.41,"high":75.22,"low":73.05,"close":73.77,"volume":1000482,"rsi_14":100.0,"sma_20":67.35,"sma_60":62.74,"sma_120":62.09},{"date":"2025-12-12","open":74.16,"high":74.32,"low":72.84,"close":73.99,"volume":759311,"rsi_14":100.0,"sma_20":67.99,"sma_60":62.92,"sma_120":62.25},{"date":"2025-12-15","open":73.91,"high":74.47,"low":73.6,"close":73.76,"volume":682518,"rsi_14":97.54,"sma_20":68.61,"sma_60":63.1,"sma_120":62.4},{"date":"2025-12-16","open":74.16,"high":76.05,"low":73.23,"close":75.2,"volume":1002640,"rsi_14":97.48,"sma_20":69.4,"sma_60":63.32,"sma_120":62.56},{"date":"2025-12-17","open":75.6,"high":76.03,"low":74.8,"close":75.73,"volume":956260,"rsi_14":97.44,"sma_20":70.19,"sma_60":63.57,"sma_120":62.72},{"date":"2025-12-18","open":77.0,"high":77.64,"low":76.44,"close":77.02,"volume":918492,"rsi_14":97.69,"sma_20":70.96,"sma_60":63.85,"sma_120":62.9},{"date":"2025-12-19","open":76.32,"high":77.42,"low":76.24,"close":77.38,"volume":1463531,"rsi_14":97.69,"sma_20":71.77,"sma_60":64.15,"sma_120":63.06},{"date":"2025-12-22","open":77.64,"high":78.35,"low":76.85,"close":77.13,"volume":510422,"rsi_14":94.76,"sma_20":72.42,"sma_60":64.46,"sma_120":63.21},{"date":"2025-12-23","open":77.2,"high":77.43,"low":75.86,"close":76.0,"volume":536252,"rsi_14":81.11,"sma_20":73.0,"sma_60":64.76,"sma_120":63.34},{"date":"2025-12-24","open":76.08,"high":76.88,"low":75.69,"close":76.07,"volume":207140,"rsi_14":79.47,"sma_20":73.5,"sma_60":65.11,"sma_120":63.48},{"date":"2025-12-26","open":75.78,"high":76.37,"low":75.4,"close":76.03,"volume":307104,"rsi_14":78.51,"sma_20":73.96,"sma_60":65.48,"sma_120":63.63},{"date":"2025-12-29","open":75.82,"high":76.04,"low":73.79,"close":74.58,"volume":567890,"rsi_14":65.3,"sma_20":74.33,"sma_60":65.81,"sma_120":63.74},{"date":"2025-12-30","open":74.72,"high":74.72,"low":73.75,"close":74.01,"volume":379355,"rsi_14":56.73,"sma_20":74.66,"sma_60":66.12,"sma_120":63.85},{"date":"2025-12-31","open":74.03,"high":74.03,"low":73.3,"close":73.44,"volume":500995,"rsi_14":51.14,"sma_20":74.89,"sma_60":66.45,"sma_120":63.95},{"date":"2026-01-02","open":73.61,"high":75.19,"low":73.19,"close":74.7,"volume":677859,"rsi_14":54.95,"sma_20":75.09,"sma_60":66.78,"sma_120":64.06},{"date":"2026-01-05","open":74.48,"high":77.13,"low":74.24,"close":75.69,"volume":639871,"rsi_14":58.33,"sma_20":75.31,"sma_60":67.13,"sma_120":64.2},{"date":"2026-01-06","open":75.98,"high":79.76,"low":75.91,"close":79.62,"volume":1137046,"rsi_14":71.12,"sma_20":75.71,"sma_60":67.54,"sma_120":64.36},{"date":"2026-01-07","open":79.44,"high":79.79,"low":77.63,"close":79.34,"volume":630974,"rsi_14":66.28,"sma_20":76.09,"sma_60":67.97,"sma_120":64.5},{"date":"2026-01-08","open":79.86,"high":80.84,"low":79.42,"close":80.6,"volume":695419,"rsi_14":68.12,"sma_20":76.48,"sma_60":68.38,"sma_120":64.67},{"date":"2026-01-09","open":80.64,"high":81.37,"low":79.36,"close":79.72,"volume":685155,"rsi_14":60.35,"sma_20":76.8,"sma_60":68.74,"sma_120":64.83},{"date":"2026-01-12","open":71.5,"high":73.21,"low":69.5,"close":71.21,"volume":2399730,"rsi_14":35.44,"sma_20":76.67,"sma_60":68.94,"sma_120":64.91},{"date":"2026-01-13","open":71.36,"high":72.33,"low":69.05,"close":69.23,"volume":1646853,"rsi_14":32.77,"sma_20":76.43,"sma_60":69.14,"sma_120":64.95},{"date":"2026-01-14","open":69.0,"high":69.3,"low":67.24,"close":68.45,"volume":1600993,"rsi_14":33.27,"sma_20":76.17,"sma_60":69.31,"sma_120":65.02},{"date":"2026-01-15","open":68.94,"high":70.2,"low":68.46,"close":70.09,"volume":1284990,"rsi_14":37.61,"sma_20":75.91,"sma_60":69.48,"sma_120":65.08},{"date":"2026-01-16","open":71.32,"high":73.58,"low":71.32,"close":73.14,"volume":1524781,"rsi_14":44.68,"sma_20":75.78,"sma_60":69.7,"sma_120":65.16},{"date":"2026-01-20","open":71.72,"high":73.17,"low":69.14,"close":69.38,"volume":880055,"rsi_14":41.18,"sma_20":75.39,"sma_60":69.85,"sma_120":65.22},{"date":"2026-01-21","open":69.7,"high":70.81,"low":69.35,"close":69.93,"volume":493715,"rsi_14":43.06,"sma_20":75.02,"sma_60":69.94,"sma_120":65.29},{"date":"2026-01-22","open":70.44,"high":72.07,"low":70.02,"close":70.44,"volume":785786,"rsi_14":44.9,"sma_20":74.68,"sma_60":70.03,"sma_120":65.38},{"date":"2026-01-23","open":69.68,"high":70.18,"low":68.02,"close":68.23,"volume":643800,"rsi_14":39.34,"sma_20":74.29,"sma_60":70.07,"sma_120":65.47},{"date":"2026-01-26","open":68.96,"high":70.23,"low":68.23,"close":69.62,"volume":718800,"rsi_14":40.12,"sma_20":73.96,"sma_60":70.16,"sma_120":65.56},{"date":"2026-01-27","open":69.39,"high":69.45,"low":67.53,"close":68.9,"volume":786400,"rsi_14":30.52,"sma_20":73.6,"sma_60":70.28,"sma_120":65.65},{"date":"2026-01-28","open":69.06,"high":69.85,"low":67.63,"close":67.66,"volume":828100,"rsi_14":29.49,"sma_20":73.25,"sma_60":70.38,"sma_120":65.73},{"date":"2026-01-29","open":70.05,"high":73.05,"low":69.94,"close":72.45,"volume":1702900,"rsi_14":37.27,"sma_20":73.18,"sma_60":70.56,"sma_120":65.85},{"date":"2026-01-30","open":71.76,"high":73.68,"low":71.52,"close":71.96,"volume":1197000,"rsi_14":37.74,"sma_20":73.1,"sma_60":70.71,"sma_120":65.97},{"date":"2026-02-02","open":72.4,"high":73.22,"low":71.23,"close":72.47,"volume":902100,"rsi_14":52.67,"sma_20":72.99,"sma_60":70.88,"sma_120":66.09},{"date":"2026-02-03","open":73.87,"high":77.17,"low":73.22,"close":74.8,"volume":1239400,"rsi_14":61.61,"sma_20":72.94,"sma_60":71.07,"sma_120":66.22},{"date":"2026-02-04","open":75.23,"high":76.97,"low":75.15,"close":75.89,"volume":920000,"rsi_14":65.32,"sma_20":72.76,"sma_60":71.28,"sma_120":66.35},{"date":"2026-02-05","open":76.15,"high":76.57,"low":73.26,"close":76.57,"volume":1629900,"rsi_14":63.9,"sma_20":72.62,"sma_60":71.51,"sma_120":66.48},{"date":"2026-02-06","open":78.16,"high":79.29,"low":77.32,"close":78.89,"volume":764900,"rsi_14":62.73,"sma_20":72.53,"sma_60":71.77,"sma_120":66.64},{"date":"2026-02-09","open":78.86,"high":78.92,"low":77.17,"close":77.28,"volume":575904,"rsi_14":53.69,"sma_20":74.74,"sma_60":70.22,"sma_120":65.55},{"date":"2026-02-10","open":77.36,"high":78.05,"low":75.26,"close":76.49,"volume":838999,"rsi_14":51.2,"sma_20":74.77,"sma_60":70.43,"sma_120":65.69},{"date":"2026-02-11","open":77.0,"high":77.0,"low":74.06,"close":75.42,"volume":660027,"rsi_14":43.38,"sma_20":74.74,"sma_60":70.66,"sma_120":65.83},{"date":"2026-02-12","open":76.22,"high":77.41,"low":71.14,"close":71.69,"volume":890822,"rsi_14":39.18,"sma_20":74.59,"sma_60":70.83,"sma_120":65.95},{"date":"2026-02-13","open":73.65,"high":73.65,"low":70.71,"close":71.79,"volume":618328,"rsi_14":37.12,"sma_20":74.48,"sma_60":70.99,"sma_120":66.07},{"date":"2026-02-17","open":72.09,"high":73.42,"low":71.45,"close":72.58,"volume":748130,"rsi_14":39.58,"sma_20":74.44,"sma_60":71.15,"sma_120":66.19},{"date":"2026-02-18","open":72.42,"high":74.26,"low":72.04,"close":73.84,"volume":1385900,"rsi_14":64.34,"sma_20":73.43,"sma_60":73.26,"sma_120":67.43},{"date":"2026-02-19","open":73.2,"high":74.46,"low":72.49,"close":74.41,"volume":769000,"rsi_14":55.66,"sma_20":73.66,"sma_60":73.48,"sma_120":67.51},{"date":"2026-02-20","open":74.22,"high":75.13,"low":72.5,"close":75.13,"volume":512228,"rsi_14":59.01,"sma_20":73.89,"sma_60":73.67,"sma_120":67.59},{"date":"2026-02-23","open":74.51,"high":74.73,"low":69.82,"close":70.27,"volume":658400,"rsi_14":45.0,"sma_20":74.0,"sma_60":73.76,"sma_120":67.63},{"date":"2026-02-24","open":70.37,"high":71.96,"low":69.94,"close":70.99,"volume":742072,"rsi_14":52.95,"sma_20":74.22,"sma_60":71.5,"sma_120":66.43},{"date":"2026-02-25","open":71.85,"high":72.75,"low":70.72,"close":72.61,"volume":491874,"rsi_14":56.68,"sma_20":73.87,"sma_60":71.65,"sma_120":66.53},{"date":"2026-02-26","open":74.66,"high":78.83,"low":74.36,"close":78.64,"volume":1376429,"rsi_14":62.1,"sma_20":73.83,"sma_60":71.92,"sma_120":66.68},{"date":"2026-02-27","open":76.14,"high":76.15,"low":70.03,"close":70.52,"volume":1079013,"rsi_14":46.51,"sma_20":73.31,"sma_60":72.03,"sma_120":66.77},{"date":"2026-03-02","open":68.9,"high":72.05,"low":68.25,"close":71.65,"volume":652677,"rsi_14":52.66,"sma_20":72.9,"sma_60":72.18,"sma_120":66.87},{"date":"2026-03-03","open":69.09,"high":73.19,"low":68.8,"close":72.38,"volume":451467,"rsi_14":52.91,"sma_20":72.94,"sma_60":72.32,"sma_120":66.98},{"date":"2026-03-04","open":72.72,"high":75.07,"low":72.54,"close":74.74,"volume":543154,"rsi_14":54.99,"sma_20":73.21,"sma_60":72.54,"sma_120":67.11},{"date":"2026-03-05","open":74.75,"high":75.18,"low":73.99,"close":74.86,"volume":533377,"rsi_14":46.03,"sma_20":73.52,"sma_60":72.76,"sma_120":67.24},{"date":"2026-03-06","open":72.21,"high":72.84,"low":70.64,"close":71.87,"volume":719197,"rsi_14":43.02,"sma_20":73.59,"sma_60":72.97,"sma_120":67.32},{"date":"2026-03-09","open":69.86,"high":72.54,"low":69.12,"close":72.11,"volume":614501,"rsi_14":44.96,"sma_20":73.53,"sma_60":73.17,"sma_120":67.4},{"date":"2026-03-10","open":72.42,"high":73.58,"low":71.34,"close":72.24,"volume":670098,"rsi_14":50.48,"sma_20":73.66,"sma_60":73.34,"sma_120":67.47},{"date":"2026-03-11","open":71.69,"high":73.81,"low":71.69,"close":73.74,"volume":600304,"rsi_14":52.58,"sma_20":73.84,"sma_60":73.54,"sma_120":67.55},{"date":"2026-03-12","open":71.24,"high":72.62,"low":71.01,"close":71.32,"volume":525724,"rsi_14":47.71,"sma_20":73.87,"sma_60":73.66,"sma_120":67.59},{"date":"2026-03-13","open":71.86,"high":72.67,"low":70.52,"close":71.19,"volume":581847,"rsi_14":43.45,"sma_20":73.55,"sma_60":73.77,"sma_120":67.63},{"date":"2026-03-16","open":71.71,"high":72.32,"low":69.5,"close":69.59,"volume":593012,"rsi_14":47.17,"sma_20":73.19,"sma_60":73.82,"sma_120":67.67},{"date":"2026-03-17","open":71.38,"high":72.96,"low":70.59,"close":71.6,"volume":533844,"rsi_14":47.89,"sma_20":72.99,"sma_60":73.89,"sma_120":67.72},{"date":"2026-03-18","open":71.2,"high":72.33,"low":70.45,"close":70.93,"volume":886696,"rsi_14":33.55,"sma_20":72.94,"sma_60":73.95,"sma_120":67.75},{"date":"2026-03-19","open":69.98,"high":73.48,"low":69.98,"close":73.19,"volume":586631,"rsi_14":57.26,"sma_20":73.0,"sma_60":74.04,"sma_120":67.81},{"date":"2026-03-20","open":73.15,"high":74.64,"low":71.91,"close":74.26,"volume":1239293,"rsi_14":57.26,"sma_20":73.07,"sma_60":74.13,"sma_120":67.89},{"date":"2026-03-23","open":76.12,"high":77.63,"low":74.12,"close":74.37,"volume":726965,"rsi_14":55.55,"sma_20":73.02,"sma_60":74.19,"sma_120":67.98},{"date":"2026-03-24","open":73.66,"high":75.11,"low":73.13,"close":74.13,"volume":640757,"rsi_14":48.25,"sma_20":73.17,"sma_60":74.23,"sma_120":68.06},{"date":"2026-03-25","open":74.55,"high":75.29,"low":73.83,"close":74.75,"volume":511543,"rsi_14":49.77,"sma_20":73.26,"sma_60":74.28,"sma_120":68.16},{"date":"2026-03-26","open":74.01,"high":76.1,"low":74.01,"close":75.53,"volume":521063,"rsi_14":63.31,"sma_20":73.09,"sma_60":74.34,"sma_120":68.26},{"date":"2026-03-27","open":74.5,"high":74.72,"low":71.69,"close":71.79,"volume":635681,"rsi_14":49.12,"sma_20":73.16,"sma_60":74.31,"sma_120":68.33},{"date":"2026-03-30","open":71.67,"high":73.32,"low":71.67,"close":72.68,"volume":466543,"rsi_14":51.35,"sma_20":73.21,"sma_60":74.3,"sma_120":68.42},{"date":"2026-03-31","open":74.02,"high":74.85,"low":71.72,"close":74.53,"volume":816654,"rsi_14":52.25,"sma_20":73.31,"sma_60":74.31,"sma_120":68.53},{"date":"2026-04-01","open":75.61,"high":75.74,"low":73.07,"close":73.22,"volume":663909,"rsi_14":55.55,"sma_20":73.24,"sma_60":74.29,"sma_120":68.6},{"date":"2026-04-02","open":71.87,"high":73.86,"low":69.9,"close":72.67,"volume":771332,"rsi_14":54.13,"sma_20":73.13,"sma_60":74.27,"sma_120":68.68},{"date":"2026-04-06","open":72.57,"high":74.84,"low":72.57,"close":74.81,"volume":534668,"rsi_14":64.31,"sma_20":73.28,"sma_60":74.26,"sma_120":68.79},{"date":"2026-04-07","open":74.74,"high":75.63,"low":73.76,"close":73.98,"volume":965620,"rsi_14":56.93,"sma_20":73.37,"sma_60":74.23,"sma_120":68.9},{"date":"2026-04-08","open":77.11,"high":79.21,"low":76.82,"close":78.28,"volume":655813,"rsi_14":67.77,"sma_20":73.68,"sma_60":74.24,"sma_120":69.05},{"date":"2026-04-09","open":77.78,"high":79.57,"low":77.28,"close":79.37,"volume":577362,"rsi_14":65.92,"sma_20":73.96,"sma_60":74.27,"sma_120":69.21},{"date":"2026-04-10","open":79.37,"high":79.59,"low":78.19,"close":78.6,"volume":383070,"rsi_14":61.24,"sma_20":74.33,"sma_60":74.29,"sma_120":69.37},{"date":"2026-04-13","open":78.09,"high":80.17,"low":77.82,"close":79.81,"volume":686080,"rsi_14":63.28,"sma_20":74.76,"sma_60":74.35,"sma_120":69.56},{"date":"2026-04-14","open":80.03,"high":82.9,"low":79.77,"close":82.25,"volume":502339,"rsi_14":68.09,"sma_20":75.4,"sma_60":74.45,"sma_120":69.78},{"date":"2026-04-15","open":82.8,"high":83.52,"low":82.06,"close":82.75,"volume":535325,"rsi_14":67.89,"sma_20":75.96,"sma_60":74.56,"sma_120":70.02},{"date":"2026-04-16","open":83.95,"high":84.43,"low":82.7,"close":84.12,"volume":469277,"rsi_14":68.73,"sma_20":76.62,"sma_60":74.72,"sma_120":70.26},{"date":"2026-04-17","open":85.58,"high":90.86,"low":84.89,"close":90.15,"volume":1329799,"rsi_14":86.35,"sma_20":77.48,"sma_60":74.98,"sma_120":70.55},{"date":"2026-04-20","open":89.48,"high":91.76,"low":89.37,"close":91.31,"volume":712050,"rsi_14":86.45,"sma_20":78.33,"sma_60":75.28,"sma_120":70.86},{"date":"2026-04-21","open":91.38,"high":93.29,"low":89.38,"close":90.87,"volume":758284,"rsi_14":83.93,"sma_20":79.16,"sma_60":75.55,"sma_120":71.16},{"date":"2026-04-22","open":91.54,"high":93.01,"low":90.91,"close":92.0,"volume":818426,"rsi_14":89.2,"sma_20":80.06,"sma_60":75.81,"sma_120":71.47},{"date":"2026-04-23","open":95.24,"high":98.66,"low":91.53,"close":91.68,"volume":911560,"rsi_14":90.25,"sma_20":80.91,"sma_60":76.01,"sma_120":71.78},{"date":"2026-04-24","open":91.56,"high":91.56,"low":85.69,"close":85.75,"volume":901344,"rsi_14":69.89,"sma_20":81.42,"sma_60":76.11,"sma_120":72.04},{"date":"2026-04-27","open":86.06,"high":88.22,"low":85.12,"close":87.58,"volume":1295463,"rsi_14":73.89,"sma_20":82.21,"sma_60":76.23,"sma_120":72.31},{"date":"2026-04-28","open":88.07,"high":88.46,"low":85.72,"close":85.91,"volume":467654,"rsi_14":64.62,"sma_20":82.87,"sma_60":76.33,"sma_120":72.53},{"date":"2026-04-29","open":85.73,"high":87.4,"low":84.35,"close":85.01,"volume":440363,"rsi_14":60.87,"sma_20":83.4,"sma_60":76.55,"sma_120":72.74},{"date":"2026-04-30","open":84.11,"high":85.53,"low":84.11,"close":84.38,"volume":733295,"rsi_14":61.3,"sma_20":83.96,"sma_60":76.8,"sma_120":72.97},{"date":"2026-05-01","open":85.33,"high":85.95,"low":84.16,"close":84.93,"volume":451570,"rsi_14":60.3,"sma_20":84.58,"sma_60":77.08,"sma_120":73.19},{"date":"2026-05-04","open":84.91,"high":85.6,"low":82.76,"close":83.16,"volume":547623,"rsi_14":51.93,"sma_20":85.0,"sma_60":77.29,"sma_120":73.39},{"date":"2026-05-05","open":82.66,"high":85.22,"low":82.08,"close":84.68,"volume":412236,"rsi_14":53.93,"sma_20":85.54,"sma_60":77.48,"sma_120":73.59},{"date":"2026-05-06","open":85.96,"high":88.38,"low":85.57,"close":87.88,"volume":623880,"rsi_14":56.93,"sma_20":86.02,"sma_60":77.79,"sma_120":73.82},{"date":"2026-05-07","open":88.27,"high":88.58,"low":85.47,"close":86.07,"volume":547915,"rsi_14":41.06,"sma_20":86.36,"sma_60":78.05,"sma_120":74.0},{"date":"2026-05-08","open":86.36,"high":87.22,"low":85.19,"close":86.92,"volume":334530,"rsi_14":40.27,"sma_20":86.77,"sma_60":78.33,"sma_120":74.18},{"date":"2026-05-11","open":86.88,"high":87.21,"low":84.11,"close":84.53,"volume":522265,"rsi_14":37.08,"sma_20":87.01,"sma_60":78.44,"sma_120":74.33},{"date":"2026-05-12","open":84.02,"high":84.83,"low":82.48,"close":84.23,"volume":500446,"rsi_14":33.57,"sma_20":87.11,"sma_60":78.57,"sma_120":74.5},{"date":"2026-05-13","open":83.88,"high":84.26,"low":82.3,"close":82.99,"volume":434858,"rsi_14":32.37,"sma_20":87.12,"sma_60":78.69,"sma_120":74.67},{"date":"2026-05-14","open":84.11,"high":86.87,"low":83.8,"close":86.42,"volume":547067,"rsi_14":51.38,"sma_20":87.24,"sma_60":78.93,"sma_120":74.88},{"date":"2026-05-15","open":86.65,"high":87.11,"low":85.14,"close":86.35,"volume":636953,"rsi_14":47.04,"sma_20":87.05,"sma_60":79.17,"sma_120":75.08},{"date":"2026-05-18","open":86.59,"high":87.46,"low":85.36,"close":85.52,"volume":524535,"rsi_14":48.95,"sma_20":86.76,"sma_60":79.39,"sma_120":75.27},{"date":"2026-05-19","open":86.01,"high":86.01,"low":83.69,"close":84.45,"volume":700704,"rsi_14":48.46,"sma_20":86.43,"sma_60":79.54,"sma_120":75.45},{"date":"2026-05-20","open":84.91,"high":87.44,"low":82.84,"close":87.27,"volume":467722,"rsi_14":56.76,"sma_20":86.2,"sma_60":79.81,"sma_120":75.65},{"date":"2026-05-21","open":86.18,"high":86.83,"low":84.14,"close":85.37,"volume":569014,"rsi_14":50.92,"sma_20":85.88,"sma_60":80.02,"sma_120":75.83},{"date":"2026-05-22","open":85.52,"high":87.04,"low":84.89,"close":86.19,"volume":569293,"rsi_14":56.72,"sma_20":85.9,"sma_60":80.14,"sma_120":76.03},{"date":"2026-05-26","open":86.82,"high":89.55,"low":86.7,"close":88.09,"volume":624310,"rsi_14":57.41,"sma_20":85.92,"sma_60":80.43,"sma_120":76.23},{"date":"2026-05-27","open":88.99,"high":90.07,"low":87.72,"close":89.49,"volume":570699,"rsi_14":53.78,"sma_20":86.1,"sma_60":80.73,"sma_120":76.45},{"date":"2026-05-28","open":88.79,"high":88.79,"low":85.5,"close":88.04,"volume":978831,"rsi_14":54.92,"sma_20":86.26,"sma_60":80.99,"sma_120":76.66},{"date":"2026-05-29","open":88.47,"high":89.49,"low":87.47,"close":88.87,"volume":843573,"rsi_14":54.3,"sma_20":86.47,"sma_60":81.23,"sma_120":76.88},{"date":"2026-06-01","open":87.9,"high":89.33,"low":87.14,"close":89.19,"volume":535615,"rsi_14":62.27,"sma_20":86.68,"sma_60":81.46,"sma_120":77.11},{"date":"2026-06-02","open":89.18,"high":92.74,"low":88.14,"close":91.35,"volume":1302651,"rsi_14":67.26,"sma_20":87.08,"sma_60":81.78,"sma_120":77.38},{"date":"2026-06-03","open":90.7,"high":90.7,"low":87.26,"close":88.17,"volume":682814,"rsi_14":61.55,"sma_20":87.24,"sma_60":82.05,"sma_120":77.61},{"date":"2026-06-04","open":88.66,"high":91.45,"low":88.59,"close":90.95,"volume":560937,"rsi_14":60.02,"sma_20":87.38,"sma_60":82.36,"sma_120":77.85},{"date":"2026-06-05","open":91.41,"high":91.41,"low":89.88,"close":90.91,"volume":392930,"rsi_14":60.28,"sma_20":87.61,"sma_60":82.64,"sma_120":78.09},{"date":"2026-06-08","open":91.36,"high":92.2,"low":90.72,"close":91.22,"volume":504742,"rsi_14":63.17,"sma_20":87.82,"sma_60":82.97,"sma_120":78.32},{"date":"2026-06-09","open":92.1,"high":95.2,"low":91.34,"close":94.01,"volume":672698,"rsi_14":70.72,"sma_20":88.28,"sma_60":83.35,"sma_120":78.56},{"date":"2026-06-10","open":94.12,"high":98.38,"low":93.39,"close":96.24,"volume":1304273,"rsi_14":69.95,"sma_20":88.87,"sma_60":83.79,"sma_120":78.81},{"date":"2026-06-11","open":97.14,"high":101.78,"low":96.03,"close":101.41,"volume":1059155,"rsi_14":81.33,"sma_20":89.78,"sma_60":84.29,"sma_120":79.09},{"date":"2026-06-12","open":102.82,"high":102.89,"low":100.95,"close":101.49,"volume":621186,"rsi_14":80.96,"sma_20":90.54,"sma_60":84.8,"sma_120":79.38},{"date":"2026-06-15","open":102.49,"high":104.97,"low":101.18,"close":102.27,"volume":830953,"rsi_14":79.97,"sma_20":91.32,"sma_60":85.28,"sma_120":79.66},{"date":"2026-06-16","open":102.66,"high":103.66,"low":97.78,"close":101.37,"volume":949519,"rsi_14":75.51,"sma_20":92.1,"sma_60":85.73,"sma_120":79.93},{"date":"2026-06-17","open":101.6,"high":103.98,"low":100.65,"close":101.21,"volume":695501,"rsi_14":80.23,"sma_20":92.93,"sma_60":86.17,"sma_120":80.18},{"date":"2026-06-18","open":102.69,"high":103.57,"low":101.55,"close":102.19,"volume":1463783,"rsi_14":80.4,"sma_20":93.66,"sma_60":86.64,"sma_120":80.43},{"date":"2026-06-22","open":102.99,"high":104.8,"low":102.67,"close":103.45,"volume":569308,"rsi_14":81.27,"sma_20":94.56,"sma_60":87.12,"sma_120":80.7},{"date":"2026-06-23","open":101.62,"high":104.09,"low":101.31,"close":103.56,"volume":713156,"rsi_14":79.37,"sma_20":95.42,"sma_60":87.58,"sma_120":80.96},{"date":"2026-06-24","open":103.68,"high":105.47,"low":102.87,"close":104.68,"volume":856387,"rsi_14":94.09,"sma_20":96.24,"sma_60":88.13,"sma_120":81.22},{"date":"2026-06-25","open":105.43,"high":107.52,"low":104.15,"close":104.73,"volume":700049,"rsi_14":92.94,"sma_20":96.99,"sma_60":88.66,"sma_120":81.48},{"date":"2026-06-26","open":104.6,"high":106.04,"low":103.65,"close":106.04,"volume":743594,"rsi_14":93.82,"sma_20":97.88,"sma_60":89.18,"sma_120":81.75},{"date":"2026-06-29","open":105.82,"high":108.88,"low":104.11,"close":108.49,"volume":877878,"rsi_14":94.5,"sma_20":98.86,"sma_60":89.77,"sma_120":82.03},{"date":"2026-06-30","open":109.19,"high":109.67,"low":107.72,"close":108.11,"volume":673524,"rsi_14":91.92,"sma_20":99.82,"sma_60":90.36,"sma_120":82.31},{"date":"2026-07-01","open":108.16,"high":108.39,"low":105.12,"close":105.14,"volume":523040,"rsi_14":75.3,"sma_20":100.5,"sma_60":90.86,"sma_120":82.56},{"date":"2026-07-02","open":105.56,"high":106.44,"low":100.56,"close":101.99,"volume":672903,"rsi_14":52.1,"sma_20":101.2,"sma_60":91.32,"sma_120":82.78},{"date":"2026-07-06","open":102.11,"high":104.39,"low":102.08,"close":103.29,"volume":563447,"rsi_14":55.35,"sma_20":101.81,"sma_60":91.74,"sma_120":82.99},{"date":"2026-07-07","open":104.76,"high":105.51,"low":102.03,"close":102.14,"volume":431529,"rsi_14":49.81,"sma_20":102.38,"sma_60":92.12,"sma_120":83.19},{"date":"2026-07-08","open":101.32,"high":102.03,"low":90.93,"close":93.62,"volume":1264859,"rsi_14":34.48,"sma_20":102.5,"sma_60":92.36,"sma_120":83.33},{"date":"2026-07-09","open":95.25,"high":96.79,"low":94.52,"close":95.34,"volume":1093528,"rsi_14":38.92,"sma_20":102.56,"sma_60":92.62,"sma_120":83.18},{"date":"2026-07-10","open":96.32,"high":97.67,"low":95.95,"close":96.29,"volume":486975,"rsi_14":38.85,"sma_20":102.56,"sma_60":92.85,"sma_120":83.65},{"date":"2026-07-13","open":97.41,"high":97.42,"low":95.79,"close":96.97,"volume":707797,"rsi_14":37.46,"sma_20":102.34,"sma_60":93.08,"sma_120":83.82},{"date":"2026-07-14","open":95.51,"high":98.9,"low":95.46,"close":98.27,"volume":516025,"rsi_14":40.23,"sma_20":102.18,"sma_60":93.32,"sma_120":84.02},{"date":"2026-07-15","open":98.64,"high":99.8,"low":97.66,"close":98.96,"volume":352256,"rsi_14":39.27,"sma_20":102.02,"sma_60":93.46,"sma_120":84.22},{"date":"2026-07-16","open":98.14,"high":99.79,"low":97.41,"close":97.92,"volume":672618,"rsi_14":37.76,"sma_20":101.85,"sma_60":93.57,"sma_120":84.42},{"date":"2026-07-17","open":95.72,"high":99.59,"low":94.63,"close":99.09,"volume":499177,"rsi_14":37.41,"sma_20":101.74,"sma_60":93.7,"sma_120":84.62},{"date":"2026-07-20","open":100.28,"high":100.98,"low":98.87,"close":99.26,"volume":376404,"rsi_14":31.47,"sma_20":101.59,"sma_60":93.82,"sma_120":84.81},{"date":"2026-07-21","open":100.79,"high":101.46,"low":98.21,"close":101.46,"volume":963771,"rsi_14":37.54,"sma_20":101.49,"sma_60":93.97,"sma_120":84.99},{"date":"2026-07-22","open":99.93,"high":102.41,"low":99.38,"close":101.65,"volume":871484,"rsi_14":42.67,"sma_20":101.39,"sma_60":94.24,"sma_120":85.18},{"date":"2026-07-23","open":100.36,"high":105.77,"low":99.97,"close":103.35,"volume":800951,"rsi_14":52.77,"sma_20":101.32,"sma_60":94.5,"sma_120":85.36},{"date":"2026-07-24","open":101.1,"high":104.23,"low":99.21,"close":104.08,"volume":867116,"rsi_14":51.74,"sma_20":101.29,"sma_60":94.8,"sma_120":85.56},{"date":"2026-07-27","open":104.79,"high":108.83,"low":104.64,"close":105.88,"volume":1160333,"rsi_14":58.14,"sma_20":101.29,"sma_60":95.14,"sma_120":85.85},{"date":"2026-07-28","open":105.89,"high":107.57,"low":104.43,"close":107.54,"volume":675898,"rsi_14":93.5,"sma_20":101.24,"sma_60":95.52,"sma_120":86.16},{"date":"2026-07-29","open":106.47,"high":109.9,"low":106.44,"close":106.75,"volume":723186,"rsi_14":87.88,"sma_20":101.17,"sma_60":95.89,"sma_120":86.48},{"date":"2026-07-30","open":108.88,"high":110.88,"low":106.49,"close":110.38,"volume":709537,"rsi_14":89.75,"sma_20":101.44,"sma_60":96.34,"sma_120":86.81},{"date":"2026-07-31","open":110.2,"high":110.83,"low":106.92,"close":107.83,"volume":561279,"rsi_14":77.55,"sma_20":101.73,"sma_60":96.72,"sma_120":87.1},{"date":"2026-08-03","open":108.56,"high":111.69,"low":108.56,"close":110.56,"volume":538375,"rsi_14":79.2,"sma_20":102.09,"sma_60":97.09,"sma_120":87.45},{"date":"2026-08-04","open":110.55,"high":113.5,"low":110.39,"close":112.2,"volume":550053,"rsi_14":80.08,"sma_20":102.59,"sma_60":97.53,"sma_120":87.74},{"date":"2026-08-05","open":112.27,"high":113.87,"low":111.68,"close":112.09,"volume":310450,"rsi_14":83.61,"sma_20":103.52,"sma_60":97.94,"sma_120":88.05},{"date":"2026-08-06","open":112.87,"high":112.87,"low":109.45,"close":109.71,"volume":294491,"rsi_14":73.7,"sma_20":104.24,"sma_60":98.36,"sma_120":88.36},{"date":"2026-08-07","open":109.28,"high":110.9,"low":107.6,"close":108.08,"volume":285013,"rsi_14":68.91,"sma_20":104.84,"sma_60":98.76,"sma_120":88.66},{"date":"2026-08-10","open":107.26,"high":108.59,"low":107.0,"close":108.17,"volume":253783,"rsi_14":65.43,"sma_20":105.39,"sma_60":99.17,"sma_120":88.95},{"date":"2026-08-11","open":108.61,"high":110.32,"low":107.31,"close":107.77,"volume":539630,"rsi_14":64.03,"sma_20":105.87,"sma_60":99.53,"sma_120":89.23},{"date":"2026-08-12","open":108.11,"high":111.0,"low":107.32,"close":110.21,"volume":335726,"rsi_14":65.19,"sma_20":106.43,"sma_60":99.92,"sma_120":89.53},{"date":"2026-08-13","open":110.87,"high":111.9,"low":109.93,"close":111.38,"volume":413603},{"date":"2026-08-14","open":111.34,"high":113.63,"low":111.26,"close":113.15,"volume":307371,"rsi_14":65.83,"sma_20":107.81,"sma_60":100.83,"sma_120":90.18},{"date":"2026-08-17","open":112.39,"high":114.28,"low":110.7,"close":111.01,"volume":279513},{"date":"2026-08-18","open":110.54,"high":111.8,"low":109.77,"close":110.86,"volume":374708,"rsi_14":58.99,"sma_20":108.87,"sma_60":101.64,"sma_120":90.83},{"date":"2026-08-19","open":111.49,"high":111.84,"low":108.1,"close":108.27,"volume":390398,"rsi_14":45.17,"sma_20":109.2,"sma_60":102.01,"sma_120":91.07},{"date":"2026-08-20","open":107.9,"high":107.9,"low":101.8,"close":102.95,"volume":927122,"rsi_14":40.07,"sma_20":109.18,"sma_60":102.25,"sma_120":91.34},{"date":"2026-08-21","open":104.31,"high":106.75,"low":104.31,"close":105.68,"volume":432092,"rsi_14":40.07,"sma_20":109.26,"sma_60":102.52,"sma_120":91.62},{"date":"2026-08-24","open":105.66,"high":108.3,"low":104.89,"close":104.96,"volume":285950,"rsi_14":34.66,"sma_20":109.22,"sma_60":102.8,"sma_120":91.89},{"date":"2026-08-25","open":107.75,"high":108.78,"low":105.84,"close":107.39,"volume":299906,"rsi_14":41.01,"sma_20":109.21,"sma_60":103.11,"sma_120":92.17},{"date":"2026-08-26","open":107.37,"high":108.03,"low":104.65,"close":107.32,"volume":353548,"rsi_14":44.9,"sma_20":109.24,"sma_60":103.41,"sma_120":92.43},{"date":"2026-08-27","open":106.74,"high":108.21,"low":106.05,"close":107.79,"volume":205604,"rsi_14":49.36,"sma_20":109.11,"sma_60":103.68,"sma_120":92.73},{"date":"2026-08-28","open":108.43,"high":108.89,"low":105.42,"close":105.51,"volume":476691,"rsi_14":44.67,"sma_20":109.0,"sma_60":103.97,"sma_120":93.01},{"date":"2026-08-31","open":105.35,"high":105.71,"low":103.97,"close":104.47,"volume":538238,"rsi_14":43.15,"sma_20":108.68,"sma_60":104.19,"sma_120":93.28},{"date":"2026-09-01","open":103.0,"high":105.08,"low":100.77,"close":102.05,"volume":457199,"rsi_14":33.61,"sma_20":108.16,"sma_60":104.38,"sma_120":93.51},{"date":"2026-09-02","open":103.27,"high":107.34,"low":103.27,"close":106.48,"volume":427159},{"date":"2026-09-03","open":107.97,"high":109.64,"low":106.44,"close":108.79,"volume":408751,"rsi_14":42.15,"sma_20":107.81,"sma_60":104.87,"sma_120":94.11},{"date":"2026-09-04","open":107.07,"high":110.97,"low":107.05,"close":110.87,"volume":712885,"rsi_14":49.35,"sma_20":107.93,"sma_60":105.11,"sma_120":94.45},{"date":"2026-09-08","open":109.57,"high":110.84,"low":107.19,"close":108.2,"volume":352416},{"date":"2026-09-09","open":106.64,"high":108.5,"low":106.05,"close":107.4,"volume":394110,"rsi_14":48.02,"sma_20":107.89,"sma_60":105.31,"sma_120":95.05},{"date":"2026-09-10","open":108.14,"high":108.15,"low":105.41,"close":106.86,"volume":508203,"rsi_14":57.39,"sma_20":107.71,"sma_60":105.39,"sma_120":95.33},{"date":"2026-09-11","open":109.27,"high":111.43,"low":104.19,"close":106.37,"volume":545202,"rsi_14":51.0,"sma_20":107.45,"sma_60":105.47,"sma_120":95.6},{"date":"2026-09-14","open":108.65,"high":109.45,"low":106.99,"close":109.23,"volume":469362,"rsi_14":58.04,"sma_20":107.24,"sma_60":105.6,"sma_120":95.88},{"date":"2026-09-15","open":110.06,"high":110.22,"low":105.32,"close":107.65,"volume":732094,"rsi_14":50.04,"sma_20":107.06,"sma_60":105.68,"sma_120":96.16},{"date":"2026-09-16","open":107.0,"high":109.84,"low":105.85,"close":107.85,"volume":705223},{"date":"2026-09-17","open":109.54,"high":109.8,"low":107.76,"close":108.21,"volume":446875,"rsi_14":50.37,"sma_20":106.88,"sma_60":105.83,"sma_120":96.7},{"date":"2026-09-18","open":107.62,"high":108.63,"low":106.65,"close":108.53,"volume":1372493,"rsi_14":56.23,"sma_20":107.15,"sma_60":105.89,"sma_120":97.01},{"date":"2026-09-21","open":109.54,"high":110.0,"low":107.65,"close":108.0,"volume":385666,"rsi_14":58.18,"sma_20":107.26,"sma_60":105.94,"sma_120":97.3},{"date":"2026-09-22","open":108.92,"high":108.92,"low":102.31,"close":102.69,"volume":929144,"rsi_14":51.31,"sma_20":107.13,"sma_60":105.88,"sma_120":97.53},{"date":"2026-09-23","open":101.2,"high":102.37,"low":98.84,"close":99.19,"volume":924443},{"date":"2026-09-24","open":99.94,"high":103.41,"low":99.55,"close":101.56,"volume":969085,"rsi_14":34.36,"sma_20":106.4,"sma_60":105.6,"sma_120":97.98},{"date":"2026-09-25","open":101.95,"high":103.89,"low":99.84,"close":102.91,"volume":467560,"rsi_14":32.6,"sma_20":106.15,"sma_60":105.57,"sma_120":98.21},{"date":"2026-09-28","open":102.18,"high":102.77,"low":100.68,"close":101.25,"volume":506148},{"date":"2026-09-29","open":101.35,"high":102.14,"low":99.36,"close":100.07,"volume":257659,"rsi_14":33.53,"sma_20":105.71,"sma_60":105.49,"sma_120":98.61},{"date":"2026-09-30","open":100.04,"high":100.72,"low":97.39,"close":97.75,"volume":466321},{"date":"2026-10-01","open":96.25,"high":98.98,"low":94.21,"close":96.94,"volume":778272,"rsi_14":30.55,"sma_20":105.01,"sma_60":105.47,"sma_120":98.91},{"date":"2026-10-02","open":97.84,"high":99.22,"low":96.75,"close":98.05,"volume":448852,"rsi_14":25.27,"sma_20":104.48,"sma_60":105.51,"sma_120":99.06},{"date":"2026-10-05","open":97.88,"high":100.16,"low":96.15,"close":98.9,"volume":417770},{"date":"2026-10-06","open":99.73,"high":99.73,"low":97.36,"close":97.8,"volume":706786,"rsi_14":27.93,"sma_20":103.36,"sma_60":105.56,"sma_120":99.32},{"date":"2026-10-07","open":97.09,"high":98.39,"low":96.6,"close":97.64,"volume":494696},{"date":"2026-10-08","open":97.09,"high":101.23,"low":96.82,"close":100.73,"volume":571212,"rsi_14":34.38,"sma_20":102.56,"sma_60":105.57,"sma_120":99.51},{"date":"2026-10-09","open":100.25,"high":102.13,"low":99.38,"close":100.58,"volume":715048,"rsi_14":35.14,"sma_20":102.28,"sma_60":105.61,"sma_120":99.59},{"date":"2026-10-12","open":100.55,"high":102.95,"low":100.55,"close":101.63,"volume":414357,"rsi_14":47.26,"sma_20":101.89,"sma_60":105.65,"sma_120":99.67},{"date":"2026-10-13","open":101.98,"high":103.77,"low":100.54,"close":102.31,"volume":390050,"rsi_14":58.7,"sma_20":101.63,"sma_60":105.7,"sma_120":99.76},{"date":"2026-10-14","open":100.28,"high":100.75,"low":97.66,"close":98.96,"volume":441627,"rsi_14":42.93,"sma_20":101.18,"sma_60":105.65,"sma_120":99.81},{"date":"2026-10-15","open":99.49,"high":101.83,"low":98.15,"close":101.31,"volume":468106,"rsi_14":45.96,"sma_20":100.84,"sma_60":105.64,"sma_120":99.94},{"date":"2026-10-16","open":102.12,"high":103.6,"low":101.69,"close":102.56,"volume":589350,"rsi_14":53.49,"sma_20":100.54,"sma_60":105.63,"sma_120":100.06},{"date":"2026-10-19","open":102.2,"high":103.73,"low":101.11,"close":102.45,"volume":498892,"rsi_14":56.75,"sma_20":100.27,"sma_60":105.6,"sma_120":100.2},{"date":"2026-10-20","open":102.17,"high":105.83,"low":102.17,"close":104.61,"volume":765511,"rsi_14":68.84,"sma_20":100.36,"sma_60":105.57,"sma_120":100.36},{"date":"2026-10-21","open":106.34,"high":108.68,"low":105.98,"close":108.63,"volume":863024,"rsi_14":77.11,"sma_20":100.82,"sma_60":105.58,"sma_120":100.55},{"date":"2026-10-22","open":106.35,"high":109.43,"low":101.53,"close":102.74,"volume":1019277,"rsi_14":58.95,"sma_20":100.89,"sma_60":105.51,"sma_120":100.7}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":14.056935538556342,"pbr":1.16,"per":7.31,"roa":0.65,"roe":4.34,"grade":"C","comment":"PER 7.31배, ROE 4.34%","revenue":4754000000.0,"analysis":"PER 7.3배입니다. ROE 4.3%입니다. 시가총액 41.51억. 매출 47.54억, 영업이익 6.83억.","eps_basis":"TTM","debt_ratio":0.9762258543833581,"market_cap":4151425454,"net_income":568000000.0,"total_debt":3285000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":57.24,"total_assets":22452000000.0,"total_equity":3365000000.0,"profit_margin":11.95,"revenue_basis":"TTM","dividend_yield":1.07,"net_income_basis":"TTM","operating_income":683000000.0,"operating_margin":14.37,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":102.74,"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":206.49},{"date":"2016-10-25","close":203.9},{"date":"2016-10-26","close":202.88},{"date":"2016-10-27","close":202.56},{"date":"2016-10-28","close":203.83},{"date":"2016-10-31","close":204.47},{"date":"2016-11-01","close":201.74},{"date":"2016-11-02","close":200.03},{"date":"2016-11-03","close":200.05},{"date":"2016-11-04","close":199.8},{"date":"2016-11-07","close":203.79},{"date":"2016-11-08","close":201.55},{"date":"2016-11-09","close":207.32},{"date":"2016-11-10","close":209.79},{"date":"2016-11-11","close":211.72},{"date":"2016-11-14","close":210.8},{"date":"2016-11-15","close":210.14},{"date":"2016-11-16","close":210.71},{"date":"2016-11-17","close":217.55},{"date":"2016-11-18","close":217.6},{"date":"2016-11-21","close":228.66},{"date":"2016-11-22","close":233.12},{"date":"2016-11-23","close":235.05},{"date":"2016-11-25","close":234.69},{"date":"2016-11-28","close":232.04},{"date":"2016-11-29","close":228.71},{"date":"2016-11-30","close":228.78},{"date":"2016-12-01","close":228.18},{"date":"2016-12-02","close":218.71},{"date":"2016-12-05","close":223.39},{"date":"2016-12-06","close":227.16},{"date":"2016-12-07","close":233.5},{"date":"2016-12-08","close":239.87},{"date":"2016-12-09","close":232.2},{"date":"2016-12-12","close":230.6},{"date":"2016-12-13","close":232.68},{"date":"2016-12-14","close":229.99},{"date":"2016-12-15","close":231.38},{"date":"2016-12-16","close":228.83},{"date":"2016-12-19","close":230.96},{"date":"2016-12-20","close":231.34},{"date":"2016-12-21","close":233.68},{"date":"2016-12-22","close":231.66},{"date":"2016-12-23","close":233.64},{"date":"2016-12-27","close":233.71},{"date":"2016-12-28","close":228.57},{"date":"2016-12-29","close":229.25},{"date":"2016-12-30","close":228.5},{"date":"2017-01-03","close":233.01},{"date":"2017-01-04","close":237.78},{"date":"2017-01-05","close":235.82},{"date":"2017-01-06","close":236.32},{"date":"2017-01-09","close":237.59},{"date":"2017-01-10","close":235.26},{"date":"2017-01-11","close":234.6},{"date":"2017-01-12","close":235.67},{"date":"2017-01-13","close":237.55},{"date":"2017-01-17","close":230.0},{"date":"2017-01-18","close":231.62},{"date":"2017-01-19","close":230.22},{"date":"2017-01-20","close":230.55},{"date":"2017-01-23","close":228.55},{"date":"2017-01-24","close":226.21},{"date":"2017-01-25","close":227.26},{"date":"2017-01-26","close":221.7},{"date":"2017-01-27","close":222.35},{"date":"2017-01-30","close":228.18},{"date":"2017-01-31","close":228.38},{"date":"2017-02-01","close":230.39},{"date":"2017-02-02","close":225.98},{"date":"2017-02-03","close":228.14},{"date":"2017-02-06","close":226.49},{"date":"2017-02-07","close":225.11},{"date":"2017-02-08","close":225.76},{"date":"2017-02-09","close":228.64},{"date":"2017-02-10","close":227.03},{"date":"2017-02-13","close":227.81},{"date":"2017-02-14","close":229.39},{"date":"2017-02-15","close":230.57},{"date":"2017-02-16","close":231.41},{"date":"2017-02-17","close":235.04},{"date":"2017-02-21","close":239.46},{"date":"2017-02-22","close":239.87},{"date":"2017-02-23","close":242.42},{"date":"2017-02-24","close":244.81},{"date":"2017-02-27","close":246.77},{"date":"2017-02-28","close":242.98},{"date":"2017-03-01","close":247.62},{"date":"2017-03-02","close":243.94},{"date":"2017-03-03","close":244.63},{"date":"2017-03-06","close":245.45},{"date":"2017-03-07","close":245.05},{"date":"2017-03-08","close":246.19},{"date":"2017-03-09","close":247.93},{"date":"2017-03-10","close":248.2},{"date":"2017-03-13","close":247.82},{"date":"2017-03-14","close":245.53},{"date":"2017-03-15","close":245.55},{"date":"2017-03-16","close":245.09},{"date":"2017-03-17","close":245.01},{"date":"2017-03-20","close":244.54},{"date":"2017-03-21","close":239.29},{"date":"2017-03-22","close":240.87},{"date":"2017-03-23","close":242.92},{"date":"2017-03-24","close":243.79},{"date":"2017-03-27","close":243.43},{"date":"2017-03-28","close":244.7},{"date":"2017-03-29","close":245.33},{"date":"2017-03-30","close":248.88},{"date":"2017-03-31","close":249.0},{"date":"2017-04-03","close":250.33},{"date":"2017-04-04","close":250.97},{"date":"2017-04-05","close":250.26},{"date":"2017-04-06","close":253.36},{"date":"2017-04-07","close":251.04},{"date":"2017-04-10","close":247.66},{"date":"2017-04-11","close":238.34},{"date":"2017-04-12","close":238.9},{"date":"2017-04-13","close":234.91},{"date":"2017-04-17","close":238.51},{"date":"2017-04-18","close":238.0},{"date":"2017-04-19","close":240.64},{"date":"2017-04-20","close":260.62},{"date":"2017-04-21","close":259.51},{"date":"2017-04-24","close":260.87},{"date":"2017-04-25","close":263.01},{"date":"2017-04-26","close":262.33},{"date":"2017-04-27","close":260.54},{"date":"2017-04-28","close":249.63},{"date":"2017-05-01","close":253.48},{"date":"2017-05-02","close":255.9},{"date":"2017-05-03","close":254.27},{"date":"2017-05-04","close":253.68},{"date":"2017-05-05","close":255.49},{"date":"2017-05-08","close":257.36},{"date":"2017-05-09","close":260.21},{"date":"2017-05-10","close":258.56},{"date":"2017-05-11","close":251.1},{"date":"2017-05-12","close":243.47},{"date":"2017-05-15","close":244.85},{"date":"2017-05-16","close":245.06},{"date":"2017-05-17","close":238.19},{"date":"2017-05-18","close":234.66},{"date":"2017-05-19","close":235.17},{"date":"2017-05-22","close":238.27},{"date":"2017-05-23","close":236.21},{"date":"2017-05-24","close":237.71},{"date":"2017-05-25","close":245.62},{"date":"2017-05-26","close":244.04},{"date":"2017-05-30","close":242.15},{"date":"2017-05-31","close":241.13},{"date":"2017-06-01","close":241.65},{"date":"2017-06-02","close":237.84},{"date":"2017-06-05","close":236.51},{"date":"2017-06-06","close":240.26},{"date":"2017-06-07","close":238.24},{"date":"2017-06-08","close":242.01},{"date":"2017-06-09","close":241.36},{"date":"2017-06-12","close":244.39},{"date":"2017-06-13","close":246.29},{"date":"2017-06-14","close":243.31},{"date":"2017-06-15","close":250.04},{"date":"2017-06-16","close":254.9},{"date":"2017-06-19","close":257.41},{"date":"2017-06-20","close":258.1},{"date":"2017-06-21","close":258.94},{"date":"2017-06-22","close":259.67},{"date":"2017-06-23","close":261.25},{"date":"2017-06-26","close":260.91},{"date":"2017-06-27","close":259.96},{"date":"2017-06-28","close":262.6},{"date":"2017-06-29","close":258.12},{"date":"2017-06-30","close":256.69},{"date":"2017-07-03","close":258.23},{"date":"2017-07-05","close":259.28},{"date":"2017-07-06","close":254.33},{"date":"2017-07-07","close":256.17},{"date":"2017-07-10","close":256.04},{"date":"2017-07-11","close":259.32},{"date":"2017-07-12","close":260.27},{"date":"2017-07-13","close":264.57},{"date":"2017-07-14","close":264.14},{"date":"2017-07-17","close":262.07},{"date":"2017-07-18","close":262.0},{"date":"2017-07-19","close":263.53},{"date":"2017-07-20","close":238.62},{"date":"2017-07-21","close":236.54},{"date":"2017-07-24","close":240.15},{"date":"2017-07-25","close":242.07},{"date":"2017-07-26","close":238.76},{"date":"2017-07-27","close":240.71},{"date":"2017-07-28","close":241.05},{"date":"2017-07-31","close":241.43},{"date":"2017-08-01","close":239.87},{"date":"2017-08-02","close":240.44},{"date":"2017-08-03","close":239.99},{"date":"2017-08-04","close":239.27},{"date":"2017-08-07","close":238.97},{"date":"2017-08-08","close":235.45},{"date":"2017-08-09","close":232.44},{"date":"2017-08-10","close":222.21},{"date":"2017-08-11","close":222.64},{"date":"2017-08-14","close":222.41},{"date":"2017-08-15","close":226.45},{"date":"2017-08-16","close":228.62},{"date":"2017-08-17","close":223.02},{"date":"2017-08-18","close":221.27},{"date":"2017-08-21","close":221.15},{"date":"2017-08-22","close":222.88},{"date":"2017-08-23","close":220.83},{"date":"2017-08-24","close":222.9},{"date":"2017-08-25","close":222.02},{"date":"2017-08-28","close":223.68},{"date":"2017-08-29","close":223.64},{"date":"2017-08-30","close":225.09},{"date":"2017-08-31","close":225.5},{"date":"2017-09-01","close":225.18},{"date":"2017-09-05","close":219.5},{"date":"2017-09-06","close":220.38},{"date":"2017-09-07","close":216.05},{"date":"2017-09-08","close":214.32},{"date":"2017-09-11","close":219.19},{"date":"2017-09-12","close":221.61},{"date":"2017-09-13","close":222.46},{"date":"2017-09-14","close":218.87},{"date":"2017-09-15","close":216.0},{"date":"2017-09-18","close":217.09},{"date":"2017-09-19","close":215.05},{"date":"2017-09-20","close":210.43},{"date":"2017-09-21","close":215.81},{"date":"2017-09-22","close":216.76},{"date":"2017-09-25","close":217.39},{"date":"2017-09-26","close":218.93},{"date":"2017-09-27","close":219.86},{"date":"2017-09-28","close":220.61},{"date":"2017-09-29","close":221.55},{"date":"2017-10-02","close":223.7},{"date":"2017-10-03","close":225.75},{"date":"2017-10-04","close":225.71},{"date":"2017-10-05","close":226.7},{"date":"2017-10-06","close":226.22},{"date":"2017-10-09","close":226.22},{"date":"2017-10-10","close":226.59},{"date":"2017-10-11","close":224.8},{"date":"2017-10-12","close":220.14},{"date":"2017-10-13","close":230.86},{"date":"2017-10-16","close":228.77},{"date":"2017-10-17","close":226.94},{"date":"2017-10-18","close":228.38},{"date":"2017-10-19","close":232.8},{"date":"2017-10-20","close":239.37},{"date":"2017-10-23","close":239.33},{"date":"2017-10-24","close":239.8},{"date":"2017-10-25","close":235.93},{"date":"2017-10-26","close":232.59},{"date":"2017-10-27","close":231.83},{"date":"2017-10-30","close":224.47},{"date":"2017-10-31","close":223.73},{"date":"2017-11-01","close":226.2},{"date":"2017-11-02","close":226.24},{"date":"2017-11-03","close":225.59},{"date":"2017-11-06","close":230.69},{"date":"2017-11-07","close":229.72},{"date":"2017-11-08","close":229.61},{"date":"2017-11-09","close":227.91},{"date":"2017-11-10","close":225.45},{"date":"2017-11-13","close":224.2},{"date":"2017-11-14","close":226.17},{"date":"2017-11-15","close":224.59},{"date":"2017-11-16","close":225.33},{"date":"2017-11-17","close":224.35},{"date":"2017-11-20","close":224.67},{"date":"2017-11-21","close":223.84},{"date":"2017-11-22","close":221.81},{"date":"2017-11-24","close":222.02},{"date":"2017-11-27","close":221.45},{"date":"2017-11-28","close":225.61},{"date":"2017-11-29","close":233.21},{"date":"2017-11-30","close":239.27},{"date":"2017-12-01","close":234.03},{"date":"2017-12-04","close":238.17},{"date":"2017-12-05","close":232.5},{"date":"2017-12-06","close":229.86},{"date":"2017-12-07","close":232.45},{"date":"2017-12-08","close":233.05},{"date":"2017-12-11","close":234.28},{"date":"2017-12-12","close":238.34},{"date":"2017-12-13","close":234.0},{"date":"2017-12-14","close":236.29},{"date":"2017-12-15","close":239.81},{"date":"2017-12-18","close":247.22},{"date":"2017-12-19","close":244.85},{"date":"2017-12-20","close":247.15},{"date":"2017-12-21","close":249.78},{"date":"2017-12-22","close":251.99},{"date":"2017-12-26","close":250.64},{"date":"2017-12-27","close":250.42},{"date":"2017-12-28","close":251.35},{"date":"2017-12-29","close":253.48},{"date":"2018-01-02","close":177.0338},{"date":"2018-01-03","close":180.3202},{"date":"2018-01-04","close":183.0798},{"date":"2018-01-05","close":183.572},{"date":"2018-01-08","close":182.5598},{"date":"2018-01-09","close":185.7908},{"date":"2018-01-10","close":188.6543},{"date":"2018-01-11","close":189.7151},{"date":"2018-01-12","close":191.6218},{"date":"2018-01-16","close":178.9335},{"date":"2018-01-17","close":179.0653},{"date":"2018-01-18","close":177.4567},{"date":"2018-01-19","close":181.5336},{"date":"2018-01-22","close":181.5544},{"date":"2018-01-23","close":180.8125},{"date":"2018-01-24","close":179.9181},{"date":"2018-01-25","close":175.3142},{"date":"2018-01-26","close":181.5544},{"date":"2018-01-29","close":177.8519},{"date":"2018-01-30","close":176.5207},{"date":"2018-01-31","close":177.9559},{"date":"2018-02-01","close":178.2679},{"date":"2018-02-02","close":173.2758},{"date":"2018-02-05","close":165.5588},{"date":"2018-02-06","close":167.4239},{"date":"2018-02-07","close":171.0848},{"date":"2018-02-08","close":166.8207},{"date":"2018-02-09","close":166.8692},{"date":"2018-02-12","close":172.1525},{"date":"2018-02-13","close":171.1379},{"date":"2018-02-14","close":173.7718},{"date":"2018-02-15","close":167.2393},{"date":"2018-02-16","close":170.0399},{"date":"2018-02-20","close":169.9634},{"date":"2018-02-21","close":166.5026},{"date":"2018-02-22","close":165.9675},{"date":"2018-02-23","close":168.2399},{"date":"2018-02-26","close":170.7209},{"date":"2018-02-27","close":168.4485},{"date":"2018-02-28","close":167.4547},{"date":"2018-03-01","close":163.5561},{"date":"2018-03-02","close":161.7283},{"date":"2018-03-05","close":161.0681},{"date":"2018-03-06","close":163.3754},{"date":"2018-03-07","close":163.5768},{"date":"2018-03-08","close":164.1259},{"date":"2018-03-09","close":166.2246},{"date":"2018-03-12","close":165.4394},{"date":"2018-03-13","close":161.6658},{"date":"2018-03-14","close":160.0674},{"date":"2018-03-15","close":158.615},{"date":"2018-03-16","close":159.2057},{"date":"2018-03-19","close":159.7339},{"date":"2018-03-20","close":158.2258},{"date":"2018-03-21","close":157.6004},{"date":"2018-03-22","close":153.1457},{"date":"2018-03-23","close":149.4207},{"date":"2018-03-26","close":154.4522},{"date":"2018-03-27","close":152.277},{"date":"2018-03-28","close":154.209},{"date":"2018-03-29","close":147.9266},{"date":"2018-04-02","close":144.5492},{"date":"2018-04-03","close":143.2983},{"date":"2018-04-04","close":144.1809},{"date":"2018-04-05","close":145.8905},{"date":"2018-04-06","close":142.9855},{"date":"2018-04-09","close":143.3817},{"date":"2018-04-10","close":146.2518},{"date":"2018-04-11","close":143.069},{"date":"2018-04-12","close":144.5145},{"date":"2018-04-13","close":143.1454},{"date":"2018-04-16","close":146.3213},{"date":"2018-04-17","close":147.0371},{"date":"2018-04-18","close":148.4478},{"date":"2018-04-19","close":147.0927},{"date":"2018-04-20","close":145.4666},{"date":"2018-04-23","close":144.4032},{"date":"2018-04-24","close":142.7215},{"date":"2018-04-25","close":141.8389},{"date":"2018-04-26","close":141.7416},{"date":"2018-04-27","close":142.103},{"date":"2018-04-30","close":141.1092},{"date":"2018-05-01","close":141.283},{"date":"2018-05-02","close":138.4684},{"date":"2018-05-03","close":135.2647},{"date":"2018-05-04","close":136.9187},{"date":"2018-05-07","close":138.3642},{"date":"2018-05-08","close":140.2057},{"date":"2018-05-09","close":141.686},{"date":"2018-05-10","close":143.6249},{"date":"2018-05-11","close":144.9838},{"date":"2018-05-14","close":145.9594},{"date":"2018-05-15","close":144.8514},{"date":"2018-05-16","close":146.1197},{"date":"2018-05-17","close":146.7399},{"date":"2018-05-18","close":146.4054},{"date":"2018-05-21","close":148.2173},{"date":"2018-05-22","close":148.2521},{"date":"2018-05-23","close":149.6877},{"date":"2018-05-24","close":149.0605},{"date":"2018-05-25","close":148.5239},{"date":"2018-05-29","close":146.266},{"date":"2018-05-30","close":148.6424},{"date":"2018-05-31","close":146.9141},{"date":"2018-06-01","close":146.273},{"date":"2018-06-04","close":147.7434},{"date":"2018-06-05","close":150.5727},{"date":"2018-06-06","close":154.9351},{"date":"2018-06-07","close":153.7086},{"date":"2018-06-08","close":154.97},{"date":"2018-06-11","close":154.8376},{"date":"2018-06-12","close":156.4682},{"date":"2018-06-13","close":156.2592},{"date":"2018-06-14","close":157.8202},{"date":"2018-06-15","close":161.9038},{"date":"2018-06-18","close":162.6982},{"date":"2018-06-19","close":163.409},{"date":"2018-06-20","close":164.9282},{"date":"2018-06-21","close":164.8655},{"date":"2018-06-22","close":164.8934},{"date":"2018-06-25","close":163.5833},{"date":"2018-06-26","close":161.7435},{"date":"2018-06-27","close":160.1756},{"date":"2018-06-28","close":164.1548},{"date":"2018-06-29","close":162.5101},{"date":"2018-07-02","close":164.7749},{"date":"2018-07-03","close":163.9317},{"date":"2018-07-05","close":165.862},{"date":"2018-07-06","close":167.6669},{"date":"2018-07-09","close":170.1548},{"date":"2018-07-10","close":169.5903},{"date":"2018-07-11","close":168.8167},{"date":"2018-07-12","close":170.1478},{"date":"2018-07-13","close":169.6879},{"date":"2018-07-16","close":152.5936},{"date":"2018-07-17","close":157.1024},{"date":"2018-07-18","close":157.5971},{"date":"2018-07-19","close":158.3219},{"date":"2018-07-20","close":162.4265},{"date":"2018-07-23","close":162.6286},{"date":"2018-07-24","close":162.0293},{"date":"2018-07-25","close":164.6007},{"date":"2018-07-26","close":163.1721},{"date":"2018-07-27","close":158.4264},{"date":"2018-07-30","close":156.8515},{"date":"2018-07-31","close":156.7122},{"date":"2018-08-01","close":157.179},{"date":"2018-08-02","close":156.8585},{"date":"2018-08-03","close":158.6007},{"date":"2018-08-06","close":158.8237},{"date":"2018-08-07","close":160.2662},{"date":"2018-08-08","close":160.6355},{"date":"2018-08-09","close":160.7052},{"date":"2018-08-10","close":158.9979},{"date":"2018-08-13","close":158.8372},{"date":"2018-08-14","close":161.6806},{"date":"2018-08-15","close":161.1217},{"date":"2018-08-16","close":164.1676},{"date":"2018-08-17","close":166.2914},{"date":"2018-08-20","close":167.8843},{"date":"2018-08-21","close":168.2825},{"date":"2018-08-22","close":167.8982},{"date":"2018-08-23","close":165.6068},{"date":"2018-08-24","close":165.5229},{"date":"2018-08-27","close":166.9621},{"date":"2018-08-28","close":166.6827},{"date":"2018-08-29","close":168.3035},{"date":"2018-08-30","close":167.1018},{"date":"2018-08-31","close":166.6757},{"date":"2018-09-04","close":165.502},{"date":"2018-09-05","close":166.8643},{"date":"2018-09-06","close":166.2565},{"date":"2018-09-07","close":165.5369},{"date":"2018-09-10","close":165.9561},{"date":"2018-09-11","close":166.0818},{"date":"2018-09-12","close":170.1408},{"date":"2018-09-13","close":170.015},{"date":"2018-09-14","close":168.7017},{"date":"2018-09-17","close":171.9432},{"date":"2018-09-18","close":172.4602},{"date":"2018-09-19","close":172.9073},{"date":"2018-09-20","close":173.1169},{"date":"2018-09-21","close":173.7387},{"date":"2018-09-24","close":171.035},{"date":"2018-09-25","close":169.8125},{"date":"2018-09-26","close":167.1158},{"date":"2018-09-27","close":165.0409},{"date":"2018-09-28","close":164.985},{"date":"2018-10-01","close":166.1587},{"date":"2018-10-02","close":163.1546},{"date":"2018-10-03","close":165.5718},{"date":"2018-10-04","close":164.5798},{"date":"2018-10-05","close":161.6107},{"date":"2018-10-08","close":160.2763},{"date":"2018-10-09","close":158.7673},{"date":"2018-10-10","close":154.1844},{"date":"2018-10-11","close":147.8899},{"date":"2018-10-12","close":149.1684},{"date":"2018-10-15","close":146.9468},{"date":"2018-10-16","close":148.84},{"date":"2018-10-17","close":147.7292},{"date":"2018-10-18","close":155.8681},{"date":"2018-10-19","close":151.0267},{"date":"2018-10-22","close":145.2841},{"date":"2018-10-23","close":143.5515},{"date":"2018-10-24","close":138.9756},{"date":"2018-10-25","close":141.5814},{"date":"2018-10-26","close":139.0594},{"date":"2018-10-29","close":140.1422},{"date":"2018-10-30","close":140.8269},{"date":"2018-10-31","close":144.0405},{"date":"2018-11-01","close":144.9767},{"date":"2018-11-02","close":143.1044},{"date":"2018-11-05","close":143.8589},{"date":"2018-11-06","close":144.9907},{"date":"2018-11-07","close":148.6863},{"date":"2018-11-08","close":148.7492},{"date":"2018-11-09","close":145.4936},{"date":"2018-11-12","close":142.308},{"date":"2018-11-13","close":143.8072},{"date":"2018-11-14","close":139.9331},{"date":"2018-11-15","close":138.6439},{"date":"2018-11-16","close":138.742},{"date":"2018-11-19","close":135.1971},{"date":"2018-11-20","close":134.8678},{"date":"2018-11-21","close":137.3128},{"date":"2018-11-23","close":136.4581},{"date":"2018-11-26","close":140.7807},{"date":"2018-11-27","close":135.7786},{"date":"2018-11-28","close":139.814},{"date":"2018-11-29","close":137.8033},{"date":"2018-11-30","close":140.3674},{"date":"2018-12-03","close":139.4496},{"date":"2018-12-04","close":132.3107},{"date":"2018-12-06","close":131.1057},{"date":"2018-12-07","close":126.4119},{"date":"2018-12-10","close":125.41},{"date":"2018-12-11","close":124.8216},{"date":"2018-12-12","close":125.6623},{"date":"2018-12-13","close":122.9441},{"date":"2018-12-14","close":121.3257},{"date":"2018-12-17","close":112.9188},{"date":"2018-12-18","close":112.2883},{"date":"2018-12-19","close":111.2164},{"date":"2018-12-20","close":108.0848},{"date":"2018-12-21","close":104.4278},{"date":"2018-12-24","close":101.2052},{"date":"2018-12-26","close":106.2633},{"date":"2018-12-27","close":106.4105},{"date":"2018-12-28","close":104.9602},{"date":"2018-12-31","close":105.1424},{"date":"2019-01-02","close":108.8554},{"date":"2019-01-03","close":106.1022},{"date":"2019-01-04","close":113.2831},{"date":"2019-01-07","close":113.2761},{"date":"2019-01-08","close":115.2447},{"date":"2019-01-09","close":117.7668},{"date":"2019-01-10","close":117.1573},{"date":"2019-01-11","close":117.3254},{"date":"2019-01-14","close":117.7948},{"date":"2019-01-15","close":117.4235},{"date":"2019-01-16","close":118.2151},{"date":"2019-01-17","close":118.8807},{"date":"2019-01-18","close":120.8633},{"date":"2019-01-22","close":119.5813},{"date":"2019-01-23","close":121.704},{"date":"2019-01-24","close":122.3415},{"date":"2019-01-25","close":124.4993},{"date":"2019-01-28","close":125.235},{"date":"2019-01-29","close":124.5694},{"date":"2019-01-30","close":125.7954},{"date":"2019-01-31","close":124.4153},{"date":"2019-02-01","close":127.0354},{"date":"2019-02-04","close":126.8252},{"date":"2019-02-05","close":127.1615},{"date":"2019-02-06","close":126.0196},{"date":"2019-02-07","close":113.6264},{"date":"2019-02-08","close":115.1186},{"date":"2019-02-11","close":115.6721},{"date":"2019-02-12","close":118.4253},{"date":"2019-02-13","close":118.6845},{"date":"2019-02-14","close":116.9751},{"date":"2019-02-15","close":121.3467},{"date":"2019-02-19","close":122.4817},{"date":"2019-02-20","close":121.9333},{"date":"2019-02-21","close":120.2669},{"date":"2019-02-22","close":122.3832},{"date":"2019-02-25","close":122.545},{"date":"2019-02-26","close":122.7277},{"date":"2019-02-27","close":121.8278},{"date":"2019-02-28","close":121.6379},{"date":"2019-03-01","close":122.0528},{"date":"2019-03-04","close":121.2091},{"date":"2019-03-05","close":120.3583},{"date":"2019-03-06","close":118.3966},{"date":"2019-03-07","close":116.4631},{"date":"2019-03-08","close":116.9622},{"date":"2019-03-11","close":118.8255},{"date":"2019-03-12","close":118.0591},{"date":"2019-03-13","close":120.2669},{"date":"2019-03-14","close":119.3106},{"date":"2019-03-15","close":121.2231},{"date":"2019-03-18","close":120.7801},{"date":"2019-03-19","close":120.8786},{"date":"2019-03-20","close":118.4036},{"date":"2019-03-21","close":120.527},{"date":"2019-03-22","close":115.7037},{"date":"2019-03-25","close":115.3873},{"date":"2019-03-26","close":119.5145},{"date":"2019-03-27","close":120.2739},{"date":"2019-03-28","close":121.2091},{"date":"2019-03-29","close":123.0301},{"date":"2019-04-01","close":123.8316},{"date":"2019-04-02","close":123.4168},{"date":"2019-04-03","close":126.1941},{"date":"2019-04-04","close":126.4402},{"date":"2019-04-05","close":124.5277},{"date":"2019-04-08","close":125.3996},{"date":"2019-04-09","close":124.598},{"date":"2019-04-10","close":124.0777},{"date":"2019-04-11","close":123.5644},{"date":"2019-04-12","close":127.2136},{"date":"2019-04-15","close":115.3381},{"date":"2019-04-16","close":114.9795},{"date":"2019-04-17","close":115.7178},{"date":"2019-04-18","close":114.3256},{"date":"2019-04-22","close":113.0248},{"date":"2019-04-23","close":114.6209},{"date":"2019-04-24","close":115.8724},{"date":"2019-04-25","close":108.2648},{"date":"2019-04-26","close":110.2335},{"date":"2019-04-29","close":111.1405},{"date":"2019-04-30","close":112.5678},{"date":"2019-05-01","close":110.0859},{"date":"2019-05-02","close":108.7148},{"date":"2019-05-03","close":110.0788},{"date":"2019-05-06","close":108.321},{"date":"2019-05-07","close":106.1063},{"date":"2019-05-08","close":105.4523},{"date":"2019-05-09","close":103.9969},{"date":"2019-05-10","close":104.7563},{"date":"2019-05-13","close":100.4914},{"date":"2019-05-14","close":102.2849},{"date":"2019-05-15","close":102.7157},{"date":"2019-05-16","close":104.3114},{"date":"2019-05-17","close":102.8428},{"date":"2019-05-20","close":101.0493},{"date":"2019-05-21","close":103.6759},{"date":"2019-05-22","close":102.4262},{"date":"2019-05-23","close":100.2161},{"date":"2019-05-24","close":101.2117},{"date":"2019-05-28","close":100.3149},{"date":"2019-05-29","close":100.3079},{"date":"2019-05-30","close":99.3123},{"date":"2019-05-31","close":97.0881},{"date":"2019-06-03","close":96.4526},{"date":"2019-06-04","close":100.7809},{"date":"2019-06-05","close":99.4888},{"date":"2019-06-06","close":100.3856},{"date":"2019-06-07","close":100.8445},{"date":"2019-06-10","close":96.2761},{"date":"2019-06-11","close":97.2575},{"date":"2019-06-12","close":97.2081},{"date":"2019-06-13","close":99.1216},{"date":"2019-06-14","close":98.7121},{"date":"2019-06-17","close":97.4129},{"date":"2019-06-18","close":97.0951},{"date":"2019-06-19","close":96.6927},{"date":"2019-06-20","close":97.5753},{"date":"2019-06-21","close":96.8198},{"date":"2019-06-24","close":94.9486},{"date":"2019-06-25","close":94.9133},{"date":"2019-06-26","close":95.5911},{"date":"2019-06-27","close":96.9469},{"date":"2019-06-28","close":98.9451},{"date":"2019-07-01","close":100.8021},{"date":"2019-07-02","close":103.3794},{"date":"2019-07-03","close":103.6618},{"date":"2019-07-05","close":104.6786},{"date":"2019-07-08","close":103.5912},{"date":"2019-07-09","close":104.5092},{"date":"2019-07-10","close":104.4597},{"date":"2019-07-11","close":104.4809},{"date":"2019-07-12","close":105.6318},{"date":"2019-07-15","close":105.9284},{"date":"2019-07-16","close":106.4438},{"date":"2019-07-17","close":106.4368},{"date":"2019-07-18","close":111.563},{"date":"2019-07-19","close":107.0158},{"date":"2019-07-22","close":107.849},{"date":"2019-07-23","close":109.5013},{"date":"2019-07-24","close":111.097},{"date":"2019-07-25","close":110.6027},{"date":"2019-07-26","close":112.1774},{"date":"2019-07-29","close":111.2453},{"date":"2019-07-30","close":111.4006},{"date":"2019-07-31","close":110.8005},{"date":"2019-08-01","close":110.1791},{"date":"2019-08-02","close":109.9814},{"date":"2019-08-05","close":107.4182},{"date":"2019-08-06","close":108.3715},{"date":"2019-08-07","close":108.1808},{"date":"2019-08-08","close":109.6424},{"date":"2019-08-09","close":108.5409},{"date":"2019-08-12","close":105.9143},{"date":"2019-08-13","close":107.6371},{"date":"2019-08-14","close":105.9919},{"date":"2019-08-15","close":107.6795},{"date":"2019-08-16","close":97.9283},{"date":"2019-08-19","close":96.4102},{"date":"2019-08-20","close":92.322},{"date":"2019-08-21","close":97.4906},{"date":"2019-08-22","close":95.6971},{"date":"2019-08-23","close":92.2019},{"date":"2019-08-26","close":90.006},{"date":"2019-08-27","close":86.2001},{"date":"2019-08-28","close":86.3131},{"date":"2019-08-29","close":86.6732},{"date":"2019-08-30","close":86.8144},{"date":"2019-09-03","close":86.6228},{"date":"2019-09-04","close":87.5312},{"date":"2019-09-05","close":90.1288},{"date":"2019-09-06","close":89.3978},{"date":"2019-09-09","close":91.5767},{"date":"2019-09-10","close":93.8833},{"date":"2019-09-11","close":96.0764},{"date":"2019-09-12","close":95.5938},{"date":"2019-09-13","close":94.9124},{"date":"2019-09-16","close":94.3589},{"date":"2019-09-17","close":93.2659},{"date":"2019-09-18","close":92.911},{"date":"2019-09-19","close":92.7762},{"date":"2019-09-20","close":92.4},{"date":"2019-09-23","close":91.7683},{"date":"2019-09-24","close":89.9585},{"date":"2019-09-25","close":90.7605},{"date":"2019-09-26","close":90.6895},{"date":"2019-09-27","close":89.7243},{"date":"2019-09-30","close":90.9379},{"date":"2019-10-01","close":89.4546},{"date":"2019-10-02","close":87.3822},{"date":"2019-10-03","close":86.9847},{"date":"2019-10-04","close":87.9216},{"date":"2019-10-07","close":87.2118},{"date":"2019-10-08","close":84.2168},{"date":"2019-10-09","close":84.0464},{"date":"2019-10-10","close":83.8974},{"date":"2019-10-11","close":86.9776},{"date":"2019-10-14","close":86.9705},{"date":"2019-10-15","close":87.7938},{"date":"2019-10-16","close":87.4461},{"date":"2019-10-17","close":87.5525},{"date":"2019-10-18","close":87.6803},{"date":"2019-10-21","close":88.5532},{"date":"2019-10-22","close":88.2906},{"date":"2019-10-23","close":87.8364},{"date":"2019-10-24","close":75.9555},{"date":"2019-10-25","close":74.3799},{"date":"2019-10-28","close":75.7923},{"date":"2019-10-29","close":73.7979},{"date":"2019-10-30","close":72.9533},{"date":"2019-10-31","close":70.9732},{"date":"2019-11-01","close":71.7255},{"date":"2019-11-04","close":72.6269},{"date":"2019-11-05","close":73.7269},{"date":"2019-11-06","close":73.5637},{"date":"2019-11-07","close":74.8057},{"date":"2019-11-08","close":76.58},{"date":"2019-11-11","close":76.6794},{"date":"2019-11-12","close":77.1905},{"date":"2019-11-13","close":76.5123},{"date":"2019-11-14","close":76.1054},{"date":"2019-11-15","close":73.8495},{"date":"2019-11-18","close":74.8133},{"date":"2019-11-19","close":73.9138},{"date":"2019-11-20","close":72.2576},{"date":"2019-11-21","close":72.3147},{"date":"2019-11-22","close":74.5349},{"date":"2019-11-25","close":75.2416},{"date":"2019-11-26","close":75.7056},{"date":"2019-11-27","close":76.3409},{"date":"2019-11-29","close":76.3195},{"date":"2019-12-02","close":75.8127},{"date":"2019-12-03","close":73.3784},{"date":"2019-12-04","close":74.4563},{"date":"2019-12-05","close":73.9424},{"date":"2019-12-06","close":75.1416},{"date":"2019-12-09","close":75.2487},{"date":"2019-12-10","close":74.1922},{"date":"2019-12-11","close":75.2987},{"date":"2019-12-12","close":77.7687},{"date":"2019-12-13","close":78.5611},{"date":"2019-12-16","close":77.8115},{"date":"2019-12-17","close":78.404},{"date":"2019-12-18","close":78.8466},{"date":"2019-12-19","close":78.5825},{"date":"2019-12-20","close":79.4462},{"date":"2019-12-23","close":79.5747},{"date":"2019-12-24","close":79.2321},{"date":"2019-12-26","close":78.7609},{"date":"2019-12-27","close":79.175},{"date":"2019-12-30","close":79.0179},{"date":"2019-12-31","close":80.0959},{"date":"2020-01-02","close":80.2957},{"date":"2020-01-03","close":78.7966},{"date":"2020-01-06","close":79.1536},{"date":"2020-01-07","close":78.7038},{"date":"2020-01-08","close":78.6753},{"date":"2020-01-09","close":79.0608},{"date":"2020-01-10","close":80.0031},{"date":"2020-01-13","close":80.2529},{"date":"2020-01-14","close":80.0602},{"date":"2020-01-15","close":80.7955},{"date":"2020-01-16","close":81.4022},{"date":"2020-01-17","close":80.6027},{"date":"2020-01-21","close":79.846},{"date":"2020-01-22","close":79.6818},{"date":"2020-01-23","close":79.8103},{"date":"2020-01-24","close":76.6693},{"date":"2020-01-27","close":75.42},{"date":"2020-01-28","close":76.6193},{"date":"2020-01-29","close":78.3041},{"date":"2020-01-30","close":76.5123},{"date":"2020-01-31","close":73.3784},{"date":"2020-02-03","close":71.8079},{"date":"2020-02-04","close":73.1},{"date":"2020-02-05","close":76.2767},{"date":"2020-02-06","close":76.0268},{"date":"2020-02-07","close":75.6128},{"date":"2020-02-10","close":73.8424},{"date":"2020-02-11","close":74.0209},{"date":"2020-02-12","close":74.6919},{"date":"2020-02-13","close":74.3256},{"date":"2020-02-14","close":73.8516},{"date":"2020-02-18","close":72.1782},{"date":"2020-02-19","close":72.7959},{"date":"2020-02-20","close":74.0168},{"date":"2020-02-21","close":73.3704},{"date":"2020-02-24","close":70.8998},{"date":"2020-02-25","close":67.3304},{"date":"2020-02-26","close":65.3123},{"date":"2020-02-27","close":62.9854},{"date":"2020-02-28","close":61.6783},{"date":"2020-03-02","close":61.8147},{"date":"2020-03-03","close":57.2255},{"date":"2020-03-04","close":57.9509},{"date":"2020-03-05","close":53.297},{"date":"2020-03-06","close":52.1479},{"date":"2020-03-09","close":45.2604},{"date":"2020-03-10","close":45.6482},{"date":"2020-03-11","close":41.138},{"date":"2020-03-12","close":33.6257},{"date":"2020-03-13","close":35.5577},{"date":"2020-03-16","close":25.9339},{"date":"2020-03-17","close":22.1706},{"date":"2020-03-18","close":16.2383},{"date":"2020-03-19","close":18.2277},{"date":"2020-03-20","close":19.7862},{"date":"2020-03-23","close":22.2783},{"date":"2020-03-24","close":30.1712},{"date":"2020-03-25","close":27.6576},{"date":"2020-03-26","close":26.9681},{"date":"2020-03-27","close":26.1924},{"date":"2020-03-30","close":24.634},{"date":"2020-03-31","close":24.1671},{"date":"2020-04-01","close":22.2927},{"date":"2020-04-02","close":20.3176},{"date":"2020-04-03","close":19.0249},{"date":"2020-04-06","close":22.3788},{"date":"2020-04-07","close":25.5461},{"date":"2020-04-08","close":29.2376},{"date":"2020-04-09","close":27.7078},{"date":"2020-04-13","close":25.7256},{"date":"2020-04-14","close":26.1493},{"date":"2020-04-15","close":24.792},{"date":"2020-04-16","close":23.7003},{"date":"2020-04-17","close":27.1907},{"date":"2020-04-20","close":26.2068},{"date":"2020-04-21","close":25.8333},{"date":"2020-04-22","close":26.3433},{"date":"2020-04-23","close":29.0077},{"date":"2020-04-24","close":29.0149},{"date":"2020-04-27","close":29.7259},{"date":"2020-04-28","close":34.1859},{"date":"2020-04-29","close":39.4574},{"date":"2020-04-30","close":35.9598},{"date":"2020-05-01","close":33.3097},{"date":"2020-05-04","close":33.281},{"date":"2020-05-05","close":32.5628},{"date":"2020-05-06","close":31.3922},{"date":"2020-05-07","close":32.6777},{"date":"2020-05-08","close":33.8843},{"date":"2020-05-11","close":30.8966},{"date":"2020-05-12","close":29.0652},{"date":"2020-05-13","close":26.755},{"date":"2020-05-14","close":28.4299},{"date":"2020-05-15","close":27.5636},{"date":"2020-05-18","close":32.3645},{"date":"2020-05-19","close":30.7906},{"date":"2020-05-20","close":31.823},{"date":"2020-05-21","close":31.0866},{"date":"2020-05-22","close":30.3575},{"date":"2020-05-26","close":35.6782},{"date":"2020-05-27","close":37.5335},{"date":"2020-05-28","close":35.3749},{"date":"2020-05-29","close":33.4474},{"date":"2020-06-01","close":36.0247},{"date":"2020-06-02","close":35.9164},{"date":"2020-06-03","close":39.8293},{"date":"2020-06-04","close":39.3672},{"date":"2020-06-05","close":43.5617},{"date":"2020-06-08","close":47.7129},{"date":"2020-06-09","close":45.8502},{"date":"2020-06-10","close":40.8256},{"date":"2020-06-11","close":34.3426},{"date":"2020-06-12","close":37.6057},{"date":"2020-06-15","close":36.7177},{"date":"2020-06-16","close":38.3204},{"date":"2020-06-17","close":36.5228},{"date":"2020-06-18","close":35.2161},{"date":"2020-06-19","close":34.2198},{"date":"2020-06-22","close":34.2198},{"date":"2020-06-23","close":35.1078},{"date":"2020-06-24","close":32.8048},{"date":"2020-06-25","close":33.2958},{"date":"2020-06-26","close":30.9495},{"date":"2020-06-29","close":32.9998},{"date":"2020-06-30","close":32.5738},{"date":"2020-07-01","close":31.5775},{"date":"2020-07-02","close":31.5487},{"date":"2020-07-06","close":31.6281},{"date":"2020-07-07","close":30.3214},{"date":"2020-07-08","close":30.6751},{"date":"2020-07-09","close":28.8053},{"date":"2020-07-10","close":29.9748},{"date":"2020-07-13","close":29.5778},{"date":"2020-07-14","close":29.2601},{"date":"2020-07-15","close":31.6064},{"date":"2020-07-16","close":31.9313},{"date":"2020-07-17","close":30.6896},{"date":"2020-07-20","close":28.9641},{"date":"2020-07-21","close":30.5163},{"date":"2020-07-22","close":30.7329},{"date":"2020-07-23","close":32.3139},{"date":"2020-07-24","close":32.0612},{"date":"2020-07-27","close":31.6642},{"date":"2020-07-28","close":31.0578},{"date":"2020-07-29","close":32.7976},{"date":"2020-07-30","close":32.1262},{"date":"2020-07-31","close":32.0251},{"date":"2020-08-03","close":32.4439},{"date":"2020-08-04","close":31.4332},{"date":"2020-08-05","close":32.7254},{"date":"2020-08-06","close":32.7038},{"date":"2020-08-07","close":33.3174},{"date":"2020-08-10","close":34.1404},{"date":"2020-08-11","close":35.31},{"date":"2020-08-12","close":34.5375},{"date":"2020-08-13","close":34.1604},{"date":"2020-08-14","close":34.6898},{"date":"2020-08-17","close":34.0879},{"date":"2020-08-18","close":32.8335},{"date":"2020-08-19","close":33.08},{"date":"2020-08-20","close":31.55},{"date":"2020-08-21","close":31.3179},{"date":"2020-08-24","close":33.0582},{"date":"2020-08-25","close":33.3338},{"date":"2020-08-26","close":32.5724},{"date":"2020-08-27","close":33.7254},{"date":"2020-08-28","close":34.0444},{"date":"2020-08-31","close":32.7102},{"date":"2020-09-01","close":32.7682},{"date":"2020-09-02","close":33.4063},{"date":"2020-09-03","close":32.8552},{"date":"2020-09-04","close":34.8856},{"date":"2020-09-08","close":33.8414},{"date":"2020-09-09","close":33.1017},{"date":"2020-09-10","close":32.7972},{"date":"2020-09-11","close":32.8117},{"date":"2020-09-14","close":33.5948},{"date":"2020-09-15","close":32.1663},{"date":"2020-09-16","close":34.1169},{"date":"2020-09-17","close":34.4432},{"date":"2020-09-18","close":33.6238},{"date":"2020-09-21","close":32.7029},{"date":"2020-09-22","close":31.6443},{"date":"2020-09-23","close":30.4333},{"date":"2020-09-24","close":30.6871},{"date":"2020-09-25","close":30.4551},{"date":"2020-09-28","close":31.3687},{"date":"2020-09-29","close":31.0497},{"date":"2020-09-30","close":30.4406},{"date":"2020-10-01","close":31.4992},{"date":"2020-10-02","close":32.8625},{"date":"2020-10-05","close":34.0227},{"date":"2020-10-06","close":33.3555},{"date":"2020-10-07","close":33.9139},{"date":"2020-10-08","close":35.1031},{"date":"2020-10-09","close":35.2554},{"date":"2020-10-12","close":35.1684},{"date":"2020-10-13","close":36.2995},{"date":"2020-10-14","close":37.8658},{"date":"2020-10-15","close":38.1848},{"date":"2020-10-16","close":39.8816},{"date":"2020-10-19","close":39.3233},{"date":"2020-10-20","close":37.5322},{"date":"2020-10-21","close":35.2481},{"date":"2020-10-22","close":35.9515},{"date":"2020-10-23","close":35.2481},{"date":"2020-10-26","close":33.8631},{"date":"2020-10-27","close":32.6594},{"date":"2020-10-28","close":31.7313},{"date":"2020-10-29","close":37.7353},{"date":"2020-10-30","close":37.3727},{"date":"2020-11-02","close":40.0629},{"date":"2020-11-03","close":41.6002},{"date":"2020-11-04","close":41.0781},{"date":"2020-11-05","close":42.5066},{"date":"2020-11-06","close":42.5428},{"date":"2020-11-09","close":50.2799},{"date":"2020-11-10","close":50.1783},{"date":"2020-11-11","close":46.6833},{"date":"2020-11-12","close":45.0755},{"date":"2020-11-13","close":48.0582},{"date":"2020-11-16","close":50.8154},{"date":"2020-11-17","close":50.0152},{"date":"2020-11-18","close":48.6911},{"date":"2020-11-19","close":49.4477},{"date":"2020-11-20","close":48.3056},{"date":"2020-11-23","close":51.6593},{"date":"2020-11-24","close":54.6057},{"date":"2020-11-25","close":54.2492},{"date":"2020-11-27","close":54.2492},{"date":"2020-11-30","close":53.2089},{"date":"2020-12-01","close":55.4568},{"date":"2020-12-02","close":57.5738},{"date":"2020-12-03","close":59.9818},{"date":"2020-12-04","close":60.8257},{"date":"2020-12-07","close":58.9706},{"date":"2020-12-08","close":55.2531},{"date":"2020-12-09","close":54.5184},{"date":"2020-12-10","close":54.4602},{"date":"2020-12-11","close":52.867},{"date":"2020-12-14","close":52.4305},{"date":"2020-12-15","close":52.4086},{"date":"2020-12-16","close":52.0085},{"date":"2020-12-17","close":51.4702},{"date":"2020-12-18","close":51.9794},{"date":"2020-12-21","close":49.6733},{"date":"2020-12-22","close":49.2513},{"date":"2020-12-23","close":51.8776},{"date":"2020-12-24","close":52.3868},{"date":"2020-12-28","close":52.7215},{"date":"2020-12-29","close":51.652},{"date":"2020-12-30","close":53.6017},{"date":"2020-12-31","close":53.9073},{"date":"2021-01-04","close":51.6011},{"date":"2021-01-05","close":52.5978},{"date":"2021-01-06","close":57.3992},{"date":"2021-01-07","close":56.9773},{"date":"2021-01-08","close":54.1983},{"date":"2021-01-11","close":53.0488},{"date":"2021-01-12","close":53.6454},{"date":"2021-01-13","close":53.6454},{"date":"2021-01-14","close":54.402},{"date":"2021-01-15","close":51.6666},{"date":"2021-01-19","close":52.9252},{"date":"2021-01-20","close":52.9761},{"date":"2021-01-21","close":51.8412},{"date":"2021-01-22","close":51.5211},{"date":"2021-01-25","close":50.3862},{"date":"2021-01-26","close":49.9061},{"date":"2021-01-27","close":49.164},{"date":"2021-01-28","close":51.4993},{"date":"2021-01-29","close":49.2149},{"date":"2021-02-01","close":49.2368},{"date":"2021-02-02","close":50.7281},{"date":"2021-02-03","close":54.6857},{"date":"2021-02-04","close":60.4911},{"date":"2021-02-05","close":61.7351},{"date":"2021-02-08","close":62.9355},{"date":"2021-02-09","close":60.673},{"date":"2021-02-10","close":62.3753},{"date":"2021-02-11","close":60.924},{"date":"2021-02-12","close":60.6615},{"date":"2021-02-16","close":63.5276},{"date":"2021-02-17","close":63.1483},{"date":"2021-02-18","close":61.0407},{"date":"2021-02-19","close":63.0244},{"date":"2021-02-22","close":63.5276},{"date":"2021-02-23","close":66.4957},{"date":"2021-02-24","close":69.2524},{"date":"2021-02-25","close":66.9552},{"date":"2021-02-26","close":70.3755},{"date":"2021-03-01","close":72.6363},{"date":"2021-03-02","close":70.7256},{"date":"2021-03-03","close":73.7302},{"date":"2021-03-04","close":70.9516},{"date":"2021-03-05","close":75.6628},{"date":"2021-03-08","close":76.7932},{"date":"2021-03-09","close":78.3028},{"date":"2021-03-10","close":79.3967},{"date":"2021-03-11","close":79.5207},{"date":"2021-03-12","close":80.5416},{"date":"2021-03-15","close":84.2902},{"date":"2021-03-16","close":82.1679},{"date":"2021-03-17","close":85.0049},{"date":"2021-03-18","close":82.7368},{"date":"2021-03-19","close":83.9547},{"date":"2021-03-22","close":80.6073},{"date":"2021-03-23","close":76.9682},{"date":"2021-03-24","close":77.4714},{"date":"2021-03-25","close":81.5772},{"date":"2021-03-26","close":86.5582},{"date":"2021-03-29","close":81.5116},{"date":"2021-03-30","close":84.013},{"date":"2021-03-31","close":81.745},{"date":"2021-04-01","close":82.6639},{"date":"2021-04-05","close":82.7514},{"date":"2021-04-06","close":82.394},{"date":"2021-04-07","close":81.5262},{"date":"2021-04-08","close":81.4387},{"date":"2021-04-09","close":80.0822},{"date":"2021-04-12","close":81.4605},{"date":"2021-04-13","close":77.0994},{"date":"2021-04-14","close":78.4997},{"date":"2021-04-15","close":78.3976},{"date":"2021-04-16","close":80.0603},{"date":"2021-04-19","close":79.1487},{"date":"2021-04-20","close":74.3938},{"date":"2021-04-21","close":76.6035},{"date":"2021-04-22","close":76.764},{"date":"2021-04-23","close":78.084},{"date":"2021-04-26","close":77.6683},{"date":"2021-04-27","close":76.9098},{"date":"2021-04-28","close":78.6455},{"date":"2021-04-29","close":86.5217},{"date":"2021-04-30","close":85.9456},{"date":"2021-05-03","close":85.2237},{"date":"2021-05-04","close":87.2073},{"date":"2021-05-05","close":89.0961},{"date":"2021-05-06","close":88.0095},{"date":"2021-05-07","close":91.0651},{"date":"2021-05-10","close":89.0086},{"date":"2021-05-11","close":88.0313},{"date":"2021-05-12","close":83.2764},{"date":"2021-05-13","close":84.7231},{"date":"2021-05-14","close":88.1132},{"date":"2021-05-17","close":89.2091},{"date":"2021-05-18","close":87.5214},{"date":"2021-05-19","close":86.8711},{"date":"2021-05-20","close":85.293},{"date":"2021-05-21","close":86.0017},{"date":"2021-05-24","close":86.4327},{"date":"2021-05-25","close":83.4153},{"date":"2021-05-26","close":85.6364},{"date":"2021-05-27","close":89.0411},{"date":"2021-05-28","close":88.4419},{"date":"2021-06-01","close":91.0064},{"date":"2021-06-02","close":91.1233},{"date":"2021-06-03","close":89.7352},{"date":"2021-06-04","close":86.3378},{"date":"2021-06-07","close":85.8629},{"date":"2021-06-08","close":84.7012},{"date":"2021-06-09","close":84.3724},{"date":"2021-06-10","close":81.523},{"date":"2021-06-11","close":81.6545},{"date":"2021-06-14","close":80.2882},{"date":"2021-06-15","close":83.0865},{"date":"2021-06-16","close":84.2993},{"date":"2021-06-17","close":78.1986},{"date":"2021-06-18","close":75.2761},{"date":"2021-06-21","close":77.5338},{"date":"2021-06-22","close":76.9639},{"date":"2021-06-23","close":77.4753},{"date":"2021-06-24","close":79.0096},{"date":"2021-06-25","close":79.5283},{"date":"2021-06-28","close":75.5099},{"date":"2021-06-29","close":74.8889},{"date":"2021-06-30","close":76.1236},{"date":"2021-07-01","close":78.279},{"date":"2021-07-02","close":77.3072},{"date":"2021-07-06","close":75.393},{"date":"2021-07-07","close":75.6561},{"date":"2021-07-08","close":73.1792},{"date":"2021-07-09","close":77.278},{"date":"2021-07-12","close":78.089},{"date":"2021-07-13","close":75.8825},{"date":"2021-07-14","close":74.9473},{"date":"2021-07-15","close":73.7272},{"date":"2021-07-16","close":71.9153},{"date":"2021-07-19","close":68.4886},{"date":"2021-07-20","close":71.2723},{"date":"2021-07-21","close":72.9308},{"date":"2021-07-22","close":71.4038},{"date":"2021-07-23","close":72.2075},{"date":"2021-07-26","close":72.7336},{"date":"2021-07-27","close":71.9518},{"date":"2021-07-28","close":72.3975},{"date":"2021-07-29","close":71.1408},{"date":"2021-07-30","close":68.1306},{"date":"2021-08-02","close":68.1233},{"date":"2021-08-03","close":67.9699},{"date":"2021-08-04","close":66.3771},{"date":"2021-08-05","close":67.3781},{"date":"2021-08-06","close":68.8393},{"date":"2021-08-09","close":67.0712},{"date":"2021-08-10","close":68.0503},{"date":"2021-08-11","close":69.022},{"date":"2021-08-12","close":68.2385},{"date":"2021-08-13","close":67.3964},{"date":"2021-08-16","close":66.4884},{"date":"2021-08-17","close":65.7561},{"date":"2021-08-18","close":66.6422},{"date":"2021-08-19","close":66.0124},{"date":"2021-08-20","close":66.6788},{"date":"2021-08-23","close":66.2761},{"date":"2021-08-24","close":68.6266},{"date":"2021-08-25","close":71.1748},{"date":"2021-08-26","close":69.5639},{"date":"2021-08-27","close":71.6727},{"date":"2021-08-30","close":69.2929},{"date":"2021-08-31","close":71.8411},{"date":"2021-09-01","close":69.703},{"date":"2021-09-02","close":69.271},{"date":"2021-09-03","close":69.3442},{"date":"2021-09-07","close":69.2856},{"date":"2021-09-08","close":67.6234},{"date":"2021-09-09","close":69.2197},{"date":"2021-09-10","close":68.1286},{"date":"2021-09-13","close":70.2522},{"date":"2021-09-14","close":68.3556},{"date":"2021-09-15","close":71.021},{"date":"2021-09-16","close":72.4929},{"date":"2021-09-17","close":70.6403},{"date":"2021-09-20","close":67.887},{"date":"2021-09-21","close":67.8138},{"date":"2021-09-22","close":69.7396},{"date":"2021-09-23","close":73.0347},{"date":"2021-09-24","close":74.9679},{"date":"2021-09-27","close":76.3445},{"date":"2021-09-28","close":75.3779},{"date":"2021-09-29","close":75.2461},{"date":"2021-09-30","close":73.8768},{"date":"2021-10-01","close":76.3152},{"date":"2021-10-04","close":74.7555},{"date":"2021-10-05","close":75.2827},{"date":"2021-10-06","close":74.2869},{"date":"2021-10-07","close":74.6091},{"date":"2021-10-08","close":74.5725},{"date":"2021-10-11","close":71.8192},{"date":"2021-10-12","close":72.8224},{"date":"2021-10-13","close":70.6549},{"date":"2021-10-14","close":72.4855},{"date":"2021-10-15","close":73.1592},{"date":"2021-10-18","close":73.291},{"date":"2021-10-19","close":73.9061},{"date":"2021-10-20","close":74.6603},{"date":"2021-10-21","close":70.5451},{"date":"2021-10-22","close":71.3213},{"date":"2021-10-25","close":71.702},{"date":"2021-10-26","close":69.0147},{"date":"2021-10-27","close":64.8042},{"date":"2021-10-28","close":63.2592},{"date":"2021-10-29","close":62.4244},{"date":"2021-11-01","close":66.5543},{"date":"2021-11-02","close":63.4569},{"date":"2021-11-03","close":63.8889},{"date":"2021-11-04","close":63.8303},{"date":"2021-11-05","close":67.3085},{"date":"2021-11-08","close":68.7858},{"date":"2021-11-09","close":69.5381},{"date":"2021-11-10","close":71.8843},{"date":"2021-11-11","close":73.6784},{"date":"2021-11-12","close":73.6416},{"date":"2021-11-15","close":73.5312},{"date":"2021-11-16","close":71.7187},{"date":"2021-11-17","close":71.0286},{"date":"2021-11-18","close":69.5657},{"date":"2021-11-19","close":68.4249},{"date":"2021-11-22","close":68.2777},{"date":"2021-11-23","close":69.3633},{"date":"2021-11-24","close":69.8694},{"date":"2021-11-26","close":66.5295},{"date":"2021-11-29","close":65.0666},{"date":"2021-11-30","close":62.7113},{"date":"2021-12-01","close":62.7113},{"date":"2021-12-02","close":65.6371},{"date":"2021-12-03","close":65.039},{"date":"2021-12-06","close":66.6031},{"date":"2021-12-07","close":68.3788},{"date":"2021-12-08","close":68.2132},{"date":"2021-12-09","close":67.56},{"date":"2021-12-10","close":67.2932},{"date":"2021-12-13","close":64.2294},{"date":"2021-12-14","close":63.9074},{"date":"2021-12-15","close":63.4289},{"date":"2021-12-16","close":62.9045},{"date":"2021-12-17","close":61.6164},{"date":"2021-12-20","close":59.9235},{"date":"2021-12-21","close":62.2329},{"date":"2021-12-22","close":62.7573},{"date":"2021-12-23","close":63.5485},{"date":"2021-12-27","close":62.6101},{"date":"2021-12-28","close":62.4077},{"date":"2021-12-29","close":61.4692},{"date":"2021-12-30","close":61.644},{"date":"2021-12-31","close":61.2484},{"date":"2022-01-03","close":63.1437},{"date":"2022-01-04","close":65.315},{"date":"2022-01-05","close":63.4933},{"date":"2022-01-06","close":63.797},{"date":"2022-01-07","close":64.7722},{"date":"2022-01-10","close":66.0603},{"date":"2022-01-11","close":66.5111},{"date":"2022-01-12","close":66.1891},{"date":"2022-01-13","close":68.8849},{"date":"2022-01-14","close":66.5848},{"date":"2022-01-18","close":63.5393},{"date":"2022-01-19","close":60.4387},{"date":"2022-01-20","close":60.3007},{"date":"2022-01-21","close":59.4451},{"date":"2022-01-24","close":61.8004},{"date":"2022-01-25","close":61.2944},{"date":"2022-01-26","close":61.1472},{"date":"2022-01-27","close":60.77},{"date":"2022-01-28","close":62.1961},{"date":"2022-01-31","close":63.521},{"date":"2022-02-01","close":64.1742},{"date":"2022-02-02","close":64.2754},{"date":"2022-02-03","close":63.1253},{"date":"2022-02-04","close":63.6681},{"date":"2022-02-07","close":64.441},{"date":"2022-02-08","close":67.0724},{"date":"2022-02-09","close":67.7164},{"date":"2022-02-10","close":66.6646},{"date":"2022-02-11","close":65.6588},{"date":"2022-02-14","close":64.6162},{"date":"2022-02-15","close":66.8214},{"date":"2022-02-16","close":67.1905},{"date":"2022-02-17","close":64.9391},{"date":"2022-02-18","close":65.0498},{"date":"2022-02-22","close":63.3798},{"date":"2022-02-23","close":61.7558},{"date":"2022-02-24","close":59.8735},{"date":"2022-02-25","close":62.4202},{"date":"2022-02-28","close":62.2356},{"date":"2022-03-01","close":58.591},{"date":"2022-03-02","close":59.3568},{"date":"2022-03-03","close":58.1758},{"date":"2022-03-04","close":56.2658},{"date":"2022-03-07","close":50.8311},{"date":"2022-03-08","close":49.4471},{"date":"2022-03-09","close":52.8795},{"date":"2022-03-10","close":50.868},{"date":"2022-03-11","close":51.1818},{"date":"2022-03-14","close":51.5139},{"date":"2022-03-15","close":53.793},{"date":"2022-03-16","close":57.4284},{"date":"2022-03-17","close":57.2623},{"date":"2022-03-18","close":57.696},{"date":"2022-03-21","close":54.8725},{"date":"2022-03-22","close":56.2843},{"date":"2022-03-23","close":53.7007},{"date":"2022-03-24","close":54.1067},{"date":"2022-03-25","close":55.0848},{"date":"2022-03-28","close":51.9199},{"date":"2022-03-29","close":54.1713},{"date":"2022-03-30","close":52.6396},{"date":"2022-03-31","close":51.8092},{"date":"2022-04-01","close":52.409},{"date":"2022-04-04","close":51.5139},{"date":"2022-04-05","close":50.6466},{"date":"2022-04-06","close":48.5429},{"date":"2022-04-07","close":47.8232},{"date":"2022-04-08","close":48.6259},{"date":"2022-04-11","close":48.8104},{"date":"2022-04-12","close":49.1611},{"date":"2022-04-13","close":50.6281},{"date":"2022-04-14","close":50.8404},{"date":"2022-04-18","close":52.5935},{"date":"2022-04-19","close":54.5127},{"date":"2022-04-20","close":54.6511},{"date":"2022-04-21","close":53.7561},{"date":"2022-04-22","close":51.2648},{"date":"2022-04-25","close":52.1875},{"date":"2022-04-26","close":50.1391},{"date":"2022-04-27","close":49.484},{"date":"2022-04-28","close":52.4366},{"date":"2022-04-29","close":50.5636},{"date":"2022-05-02","close":50.8773},{"date":"2022-05-03","close":51.2187},{"date":"2022-05-04","close":53.0179},{"date":"2022-05-05","close":50.7758},{"date":"2022-05-06","close":49.8162},{"date":"2022-05-09","close":47.9431},{"date":"2022-05-10","close":46.6421},{"date":"2022-05-11","close":45.2027},{"date":"2022-05-12","close":44.6931},{"date":"2022-05-13","close":47.2692},{"date":"2022-05-16","close":46.1479},{"date":"2022-05-17","close":47.853},{"date":"2022-05-18","close":45.1934},{"date":"2022-05-19","close":44.4429},{"date":"2022-05-20","close":44.6375},{"date":"2022-05-23","close":46.2313},{"date":"2022-05-24","close":44.7765},{"date":"2022-05-25","close":47.0097},{"date":"2022-05-26","close":48.3534},{"date":"2022-05-27","close":50.6052},{"date":"2022-05-31","close":51.0592},{"date":"2022-06-01","close":50.5588},{"date":"2022-06-02","close":51.5318},{"date":"2022-06-03","close":50.3086},{"date":"2022-06-06","close":51.0778},{"date":"2022-06-07","close":51.5689},{"date":"2022-06-08","close":50.2808},{"date":"2022-06-09","close":48.3348},{"date":"2022-06-10","close":43.6181},{"date":"2022-06-13","close":40.4489},{"date":"2022-06-14","close":40.4675},{"date":"2022-06-15","close":42.2374},{"date":"2022-06-16","close":39.5408},{"date":"2022-06-17","close":40.8381},{"date":"2022-06-21","close":40.1339},{"date":"2022-06-22","close":38.7439},{"date":"2022-06-23","close":37.4743},{"date":"2022-06-24","close":36.6403},{"date":"2022-06-27","close":37.5948},{"date":"2022-06-28","close":36.6403},{"date":"2022-06-29","close":35.3245},{"date":"2022-06-30","close":34.3422},{"date":"2022-07-01","close":34.2588},{"date":"2022-07-05","close":34.2495},{"date":"2022-07-06","close":34.1847},{"date":"2022-07-07","close":35.1577},{"date":"2022-07-08","close":35.5932},{"date":"2022-07-11","close":35.8805},{"date":"2022-07-12","close":37.6133},{"date":"2022-07-13","close":37.2149},{"date":"2022-07-14","close":36.1399},{"date":"2022-07-15","close":37.4373},{"date":"2022-07-18","close":38.5493},{"date":"2022-07-19","close":41.1254},{"date":"2022-07-20","close":42.3023},{"date":"2022-07-21","close":42.0706},{"date":"2022-07-22","close":40.9123},{"date":"2022-07-25","close":40.6991},{"date":"2022-07-26","close":38.6327},{"date":"2022-07-27","close":39.3925},{"date":"2022-07-28","close":37.3261},{"date":"2022-07-29","close":36.7052},{"date":"2022-08-01","close":36.4735},{"date":"2022-08-02","close":35.4635},{"date":"2022-08-03","close":36.9183},{"date":"2022-08-04","close":36.4735},{"date":"2022-08-05","close":35.5561},{"date":"2022-08-08","close":36.0473},{"date":"2022-08-09","close":35.2874},{"date":"2022-08-10","close":40.6899},{"date":"2022-08-11","close":41.0251},{"date":"2022-08-12","close":41.174},{"date":"2022-08-15","close":41.4347},{"date":"2022-08-16","close":41.6117},{"date":"2022-08-17","close":41.0995},{"date":"2022-08-18","close":41.593},{"date":"2022-08-19","close":39.7774},{"date":"2022-08-22","close":37.7848},{"date":"2022-08-23","close":37.8965},{"date":"2022-08-24","close":37.9431},{"date":"2022-08-25","close":38.688},{"date":"2022-08-26","close":36.4253},{"date":"2022-08-29","close":35.8667},{"date":"2022-08-30","close":35.9877},{"date":"2022-08-31","close":35.7829},{"date":"2022-09-01","close":35.6432},{"date":"2022-09-02","close":35.429},{"date":"2022-09-06","close":33.9393},{"date":"2022-09-07","close":34.172},{"date":"2022-09-08","close":35.2614},{"date":"2022-09-09","close":37.0957},{"date":"2022-09-12","close":36.8443},{"date":"2022-09-13","close":34.1534},{"date":"2022-09-14","close":33.5109},{"date":"2022-09-15","close":34.6841},{"date":"2022-09-16","close":34.8983},{"date":"2022-09-19","close":34.6003},{"date":"2022-09-20","close":33.6134},{"date":"2022-09-21","close":32.5053},{"date":"2022-09-22","close":31.1366},{"date":"2022-09-23","close":30.8852},{"date":"2022-09-26","close":30.0937},{"date":"2022-09-27","close":29.6561},{"date":"2022-09-28","close":30.3079},{"date":"2022-09-29","close":29.8889},{"date":"2022-09-30","close":29.2837},{"date":"2022-10-03","close":29.9354},{"date":"2022-10-04","close":31.3601},{"date":"2022-10-05","close":30.5034},{"date":"2022-10-06","close":29.3768},{"date":"2022-10-07","close":28.6505},{"date":"2022-10-10","close":27.9801},{"date":"2022-10-11","close":27.8591},{"date":"2022-10-12","close":28.5388},{"date":"2022-10-13","close":30.0937},{"date":"2022-10-14","close":29.1812},{"date":"2022-10-17","close":29.8889},{"date":"2022-10-18","close":29.8516},{"date":"2022-10-19","close":27.7753},{"date":"2022-10-20","close":27.5797},{"date":"2022-10-21","close":27.9708},{"date":"2022-10-24","close":28.3805},{"date":"2022-10-25","close":30.3917},{"date":"2022-10-26","close":30.3638},{"date":"2022-10-27","close":32.1515},{"date":"2022-10-28","close":34.4607},{"date":"2022-10-31","close":33.6227},{"date":"2022-11-01","close":34.1813},{"date":"2022-11-02","close":32.9988},{"date":"2022-11-03","close":31.8256},{"date":"2022-11-04","close":32.6171},{"date":"2022-11-07","close":34.3024},{"date":"2022-11-08","close":34.7866},{"date":"2022-11-09","close":34.2},{"date":"2022-11-10","close":37.8616},{"date":"2022-11-11","close":40.2496},{"date":"2022-11-14","close":38.1238},{"date":"2022-11-15","close":37.0094},{"date":"2022-11-16","close":35.305},{"date":"2022-11-17","close":34.6588},{"date":"2022-11-18","close":35.4174},{"date":"2022-11-21","close":35.408},{"date":"2022-11-22","close":36.5973},{"date":"2022-11-23","close":37.1124},{"date":"2022-11-25","close":37.0468},{"date":"2022-11-28","close":35.6796},{"date":"2022-11-29","close":37.6743},{"date":"2022-11-30","close":38.4235},{"date":"2022-12-01","close":37.8241},{"date":"2022-12-02","close":37.2529},{"date":"2022-12-05","close":36.3632},{"date":"2022-12-06","close":35.8669},{"date":"2022-12-07","close":35.5953},{"date":"2022-12-08","close":35.1926},{"date":"2022-12-09","close":35.7639},{"date":"2022-12-12","close":35.8575},{"date":"2022-12-13","close":36.6254},{"date":"2022-12-14","close":37.3372},{"date":"2022-12-15","close":36.9813},{"date":"2022-12-16","close":35.4548},{"date":"2022-12-19","close":34.8836},{"date":"2022-12-20","close":33.7879},{"date":"2022-12-21","close":35.099},{"date":"2022-12-22","close":34.6307},{"date":"2022-12-23","close":34.9211},{"date":"2022-12-27","close":34.5652},{"date":"2022-12-28","close":33.3571},{"date":"2022-12-29","close":34.9491},{"date":"2022-12-30","close":35.2675},{"date":"2023-01-03","close":35.5298},{"date":"2023-01-04","close":37.5619},{"date":"2023-01-05","close":37.796},{"date":"2023-01-06","close":38.4984},{"date":"2023-01-09","close":36.8502},{"date":"2023-01-10","close":36.2883},{"date":"2023-01-11","close":36.6067},{"date":"2023-01-12","close":37.1686},{"date":"2023-01-13","close":35.9043},{"date":"2023-01-17","close":36.0542},{"date":"2023-01-18","close":34.9398},{"date":"2023-01-19","close":33.8909},{"date":"2023-01-20","close":36.41},{"date":"2023-01-23","close":37.7586},{"date":"2023-01-24","close":38.0863},{"date":"2023-01-25","close":40.0061},{"date":"2023-01-26","close":37.6743},{"date":"2023-01-27","close":37.9459},{"date":"2023-01-30","close":36.897},{"date":"2023-01-31","close":38.4235},{"date":"2023-02-01","close":35.6515},{"date":"2023-02-02","close":41.1486},{"date":"2023-02-03","close":40.0716},{"date":"2023-02-06","close":38.0582},{"date":"2023-02-07","close":39.0415},{"date":"2023-02-08","close":39.0696},{"date":"2023-02-09","close":38.5425},{"date":"2023-02-10","close":38.2884},{"date":"2023-02-13","close":39.1355},{"date":"2023-02-14","close":38.7684},{"date":"2023-02-15","close":39.3332},{"date":"2023-02-16","close":38.6649},{"date":"2023-02-17","close":38.1378},{"date":"2023-02-21","close":36.6695},{"date":"2023-02-22","close":37.8649},{"date":"2023-02-23","close":37.9496},{"date":"2023-02-24","close":37.3096},{"date":"2023-02-27","close":38.5708},{"date":"2023-02-28","close":38.6555},{"date":"2023-03-01","close":38.5237},{"date":"2023-03-02","close":37.9308},{"date":"2023-03-03","close":38.2319},{"date":"2023-03-06","close":36.133},{"date":"2023-03-07","close":35.333},{"date":"2023-03-08","close":35.3613},{"date":"2023-03-09","close":33.3376},{"date":"2023-03-10","close":32.8576},{"date":"2023-03-13","close":30.0717},{"date":"2023-03-14","close":31.0317},{"date":"2023-03-15","close":29.1963},{"date":"2023-03-16","close":29.6105},{"date":"2023-03-17","close":27.6527},{"date":"2023-03-20","close":27.3986},{"date":"2023-03-21","close":28.4528},{"date":"2023-03-22","close":27.6998},{"date":"2023-03-23","close":26.2974},{"date":"2023-03-24","close":26.128},{"date":"2023-03-27","close":27.201},{"date":"2023-03-28","close":26.8433},{"date":"2023-03-29","close":27.6622},{"date":"2023-03-30","close":27.8222},{"date":"2023-03-31","close":28.5375},{"date":"2023-04-03","close":28.4998},{"date":"2023-04-04","close":27.9163},{"date":"2023-04-05","close":27.2198},{"date":"2023-04-06","close":25.4127},{"date":"2023-04-10","close":25.9115},{"date":"2023-04-11","close":26.4856},{"date":"2023-04-12","close":25.6762},{"date":"2023-04-13","close":26.0339},{"date":"2023-04-14","close":26.0809},{"date":"2023-04-17","close":26.2127},{"date":"2023-04-18","close":26.0621},{"date":"2023-04-19","close":26.7209},{"date":"2023-04-20","close":26.5609},{"date":"2023-04-21","close":26.5233},{"date":"2023-04-24","close":26.3633},{"date":"2023-04-25","close":25.4221},{"date":"2023-04-26","close":25.1868},{"date":"2023-04-27","close":25.695},{"date":"2023-04-28","close":25.9774},{"date":"2023-05-01","close":25.2715},{"date":"2023-05-02","close":23.4267},{"date":"2023-05-03","close":23.3514},{"date":"2023-05-04","close":22.3067},{"date":"2023-05-05","close":23.4738},{"date":"2023-05-08","close":23.662},{"date":"2023-05-09","close":24.6879},{"date":"2023-05-10","close":24.4997},{"date":"2023-05-11","close":25.0121},{"date":"2023-05-12","close":25.3347},{"date":"2023-05-15","close":26.293},{"date":"2023-05-16","close":26.312},{"date":"2023-05-17","close":28.3141},{"date":"2023-05-18","close":28.9594},{"date":"2023-05-19","close":28.5039},{"date":"2023-05-22","close":28.9309},{"date":"2023-05-23","close":28.836},{"date":"2023-05-24","close":28.0105},{"date":"2023-05-25","close":27.6404},{"date":"2023-05-26","close":28.1908},{"date":"2023-05-30","close":27.8397},{"date":"2023-05-31","close":26.739},{"date":"2023-06-01","close":27.2609},{"date":"2023-06-02","close":29.3104},{"date":"2023-06-05","close":28.6178},{"date":"2023-06-06","close":29.8892},{"date":"2023-06-07","close":31.0374},{"date":"2023-06-08","close":29.1681},{"date":"2023-06-09","close":28.7032},{"date":"2023-06-12","close":29.0732},{"date":"2023-06-13","close":30.2498},{"date":"2023-06-14","close":29.1396},{"date":"2023-06-15","close":29.3674},{"date":"2023-06-16","close":29.1681},{"date":"2023-06-20","close":28.6652},{"date":"2023-06-21","close":28.5988},{"date":"2023-06-22","close":28.1813},{"date":"2023-06-23","close":27.9441},{"date":"2023-06-26","close":28.1433},{"date":"2023-06-27","close":28.7411},{"date":"2023-06-28","close":28.409},{"date":"2023-06-29","close":29.2915},{"date":"2023-06-30","close":29.7849},{"date":"2023-07-03","close":30.1834},{"date":"2023-07-05","close":30.0316},{"date":"2023-07-06","close":29.5761},{"date":"2023-07-07","close":29.8513},{"date":"2023-07-10","close":31.5403},{"date":"2023-07-11","close":32.4037},{"date":"2023-07-12","close":32.992},{"date":"2023-07-13","close":34.3204},{"date":"2023-07-14","close":33.0679},{"date":"2023-07-17","close":33.2957},{"date":"2023-07-18","close":34.9562},{"date":"2023-07-19","close":35.4781},{"date":"2023-07-20","close":34.8993},{"date":"2023-07-21","close":34.662},{"date":"2023-07-24","close":35.3927},{"date":"2023-07-25","close":34.9846},{"date":"2023-07-26","close":34.5292},{"date":"2023-07-27","close":37.3853},{"date":"2023-07-28","close":38.6662},{"date":"2023-07-31","close":39.4443},{"date":"2023-08-01","close":38.4765},{"date":"2023-08-02","close":37.6889},{"date":"2023-08-03","close":37.9736},{"date":"2023-08-04","close":38.467},{"date":"2023-08-07","close":39.0743},{"date":"2023-08-08","close":38.9035},{"date":"2023-08-09","close":38.5998},{"date":"2023-08-10","close":38.8383},{"date":"2023-08-11","close":38.4377},{"date":"2023-08-14","close":37.522},{"date":"2023-08-15","close":36.4538},{"date":"2023-08-16","close":35.5859},{"date":"2023-08-17","close":35.7003},{"date":"2023-08-18","close":35.7957},{"date":"2023-08-21","close":35.7098},{"date":"2023-08-22","close":34.8228},{"date":"2023-08-23","close":35.2043},{"date":"2023-08-24","close":35.5382},{"date":"2023-08-25","close":35.2997},{"date":"2023-08-28","close":35.4714},{"date":"2023-08-29","close":35.9388},{"date":"2023-08-30","close":35.8052},{"date":"2023-08-31","close":35.8434},{"date":"2023-09-01","close":36.9402},{"date":"2023-09-05","close":35.3569},{"date":"2023-09-06","close":35.7003},{"date":"2023-09-07","close":34.5558},{"date":"2023-09-08","close":34.2887},{"date":"2023-09-11","close":34.2792},{"date":"2023-09-12","close":34.117},{"date":"2023-09-13","close":33.3254},{"date":"2023-09-14","close":33.602},{"date":"2023-09-15","close":33.3731},{"date":"2023-09-18","close":32.8389},{"date":"2023-09-19","close":33.4684},{"date":"2023-09-20","close":33.1155},{"date":"2023-09-21","close":32.7817},{"date":"2023-09-22","close":32.6577},{"date":"2023-09-25","close":32.734},{"date":"2023-09-26","close":32.2667},{"date":"2023-09-27","close":32.1522},{"date":"2023-09-28","close":32.7531},{"date":"2023-09-29","close":32.6196},{"date":"2023-10-02","close":31.971},{"date":"2023-10-03","close":29.9108},{"date":"2023-10-04","close":29.8917},{"date":"2023-10-05","close":28.2131},{"date":"2023-10-06","close":29.2336},{"date":"2023-10-09","close":29.5007},{"date":"2023-10-10","close":30.1969},{"date":"2023-10-11","close":30.7978},{"date":"2023-10-12","close":30.5117},{"date":"2023-10-13","close":29.0619},{"date":"2023-10-16","close":29.205},{"date":"2023-10-17","close":29.949},{"date":"2023-10-18","close":28.9952},{"date":"2023-10-19","close":28.0605},{"date":"2023-10-20","close":27.326},{"date":"2023-10-23","close":27.307},{"date":"2023-10-24","close":27.1067},{"date":"2023-10-25","close":26.5344},{"date":"2023-10-26","close":26.191},{"date":"2023-10-27","close":25.5329},{"date":"2023-10-30","close":25.8858},{"date":"2023-10-31","close":25.7809},{"date":"2023-11-01","close":25.4757},{"date":"2023-11-02","close":27.5168},{"date":"2023-11-03","close":27.8792},{"date":"2023-11-06","close":28.0509},{"date":"2023-11-07","close":27.3547},{"date":"2023-11-08","close":26.8682},{"date":"2023-11-09","close":26.0957},{"date":"2023-11-10","close":26.5282},{"date":"2023-11-13","close":25.7689},{"date":"2023-11-14","close":26.3744},{"date":"2023-11-15","close":27.1049},{"date":"2023-11-16","close":25.3171},{"date":"2023-11-17","close":26.4032},{"date":"2023-11-20","close":26.3744},{"date":"2023-11-21","close":25.7496},{"date":"2023-11-22","close":26.0764},{"date":"2023-11-24","close":26.1629},{"date":"2023-11-27","close":25.7785},{"date":"2023-11-28","close":26.5955},{"date":"2023-11-29","close":26.5186},{"date":"2023-11-30","close":27.0088},{"date":"2023-12-01","close":28.1141},{"date":"2023-12-04","close":28.1718},{"date":"2023-12-05","close":28.1333},{"date":"2023-12-06","close":28.1718},{"date":"2023-12-07","close":29.7192},{"date":"2023-12-08","close":29.4982},{"date":"2023-12-11","close":30.0653},{"date":"2023-12-12","close":30.469},{"date":"2023-12-13","close":31.7954},{"date":"2023-12-14","close":32.6796},{"date":"2023-12-15","close":32.0933},{"date":"2023-12-18","close":31.6896},{"date":"2023-12-19","close":32.5355},{"date":"2023-12-20","close":31.2667},{"date":"2023-12-21","close":32.843},{"date":"2023-12-22","close":32.5162},{"date":"2023-12-26","close":32.4105},{"date":"2023-12-27","close":32.2183},{"date":"2023-12-28","close":32.2952},{"date":"2023-12-29","close":31.6608},{"date":"2024-01-02","close":31.7089},{"date":"2024-01-03","close":30.6324},{"date":"2024-01-04","close":30.2959},{"date":"2024-01-05","close":31.2475},{"date":"2024-01-08","close":32.2663},{"date":"2024-01-09","close":31.5551},{"date":"2024-01-10","close":31.2379},{"date":"2024-01-11","close":31.459},{"date":"2024-01-12","close":30.1998},{"date":"2024-01-16","close":29.8826},{"date":"2024-01-17","close":28.9407},{"date":"2024-01-18","close":28.2967},{"date":"2024-01-19","close":29.0368},{"date":"2024-01-22","close":29.8154},{"date":"2024-01-23","close":29.5559},{"date":"2024-01-24","close":29.3156},{"date":"2024-01-25","close":31.3628},{"date":"2024-01-26","close":34.0926},{"date":"2024-01-29","close":34.823},{"date":"2024-01-30","close":35.2556},{"date":"2024-01-31","close":34.8615},{"date":"2024-02-01","close":34.9192},{"date":"2024-02-02","close":34.1214},{"date":"2024-02-05","close":32.9872},{"date":"2024-02-06","close":32.9488},{"date":"2024-02-07","close":33.2852},{"date":"2024-02-08","close":34.1555},{"date":"2024-02-09","close":34.2909},{"date":"2024-02-12","close":36.1379},{"date":"2024-02-13","close":35.403},{"date":"2024-02-14","close":36.0799},{"date":"2024-02-15","close":36.3313},{"date":"2024-02-16","close":35.9735},{"date":"2024-02-20","close":36.486},{"date":"2024-02-21","close":35.403},{"date":"2024-02-22","close":35.49},{"date":"2024-02-23","close":35.5674},{"date":"2024-02-26","close":35.5287},{"date":"2024-02-27","close":35.9929},{"date":"2024-02-28","close":36.2056},{"date":"2024-02-29","close":37.0179},{"date":"2024-03-01","close":37.0179},{"date":"2024-03-04","close":36.1669},{"date":"2024-03-05","close":36.5634},{"date":"2024-03-06","close":36.3216},{"date":"2024-03-07","close":36.2056},{"date":"2024-03-08","close":37.6368},{"date":"2024-03-11","close":35.2966},{"date":"2024-03-12","close":35.4707},{"date":"2024-03-13","close":37.1533},{"date":"2024-03-14","close":36.3603},{"date":"2024-03-15","close":35.9639},{"date":"2024-03-18","close":37.1049},{"date":"2024-03-19","close":37.8399},{"date":"2024-03-20","close":38.8359},{"date":"2024-03-21","close":37.221},{"date":"2024-03-22","close":34.4166},{"date":"2024-03-25","close":34.523},{"date":"2024-03-26","close":35.7511},{"date":"2024-03-27","close":36.3797},{"date":"2024-03-28","close":36.0122},{"date":"2024-04-01","close":34.7937},{"date":"2024-04-02","close":33.8364},{"date":"2024-04-03","close":34.2232},{"date":"2024-04-04","close":34.4359},{"date":"2024-04-05","close":34.3102},{"date":"2024-04-08","close":35.2676},{"date":"2024-04-09","close":34.9968},{"date":"2024-04-10","close":34.2135},{"date":"2024-04-11","close":33.788},{"date":"2024-04-12","close":33.1498},{"date":"2024-04-15","close":32.6759},{"date":"2024-04-16","close":32.4342},{"date":"2024-04-17","close":31.1674},{"date":"2024-04-18","close":32.1054},{"date":"2024-04-19","close":33.3432},{"date":"2024-04-22","close":33.0918},{"date":"2024-04-23","close":34.668},{"date":"2024-04-24","close":34.3586},{"date":"2024-04-25","close":35.4417},{"date":"2024-04-26","close":35.7511},{"date":"2024-04-29","close":36.7568},{"date":"2024-04-30","close":35.6931},{"date":"2024-05-01","close":37.1146},{"date":"2024-05-02","close":39.8513},{"date":"2024-05-03","close":39.4645},{"date":"2024-05-06","close":39.0583},{"date":"2024-05-07","close":38.6619},{"date":"2024-05-08","close":38.6619},{"date":"2024-05-09","close":39.1382},{"date":"2024-05-10","close":39.5562},{"date":"2024-05-13","close":40.3437},{"date":"2024-05-14","close":40.3437},{"date":"2024-05-15","close":40.9853},{"date":"2024-05-16","close":39.4299},{"date":"2024-05-17","close":40.402},{"date":"2024-05-20","close":40.2756},{"date":"2024-05-21","close":41.345},{"date":"2024-05-22","close":40.4895},{"date":"2024-05-23","close":40.0131},{"date":"2024-05-24","close":40.7131},{"date":"2024-05-28","close":40.2951},{"date":"2024-05-29","close":39.5757},{"date":"2024-05-30","close":40.0131},{"date":"2024-05-31","close":40.5964},{"date":"2024-06-03","close":40.1492},{"date":"2024-06-04","close":39.8381},{"date":"2024-06-05","close":40.1978},{"date":"2024-06-06","close":39.9548},{"date":"2024-06-07","close":40.0034},{"date":"2024-06-10","close":39.0896},{"date":"2024-06-11","close":37.4467},{"date":"2024-06-12","close":39.0896},{"date":"2024-06-13","close":39.1285},{"date":"2024-06-14","close":38.1952},{"date":"2024-06-17","close":39.5173},{"date":"2024-06-18","close":39.702},{"date":"2024-06-20","close":42.8032},{"date":"2024-06-21","close":42.7351},{"date":"2024-06-24","close":42.7934},{"date":"2024-06-25","close":42.1518},{"date":"2024-06-26","close":42.1713},{"date":"2024-06-27","close":41.8019},{"date":"2024-06-28","close":43.3184},{"date":"2024-07-01","close":44.0669},{"date":"2024-07-02","close":44.1447},{"date":"2024-07-03","close":44.1253},{"date":"2024-07-05","close":43.6586},{"date":"2024-07-08","close":43.6781},{"date":"2024-07-09","close":44.7572},{"date":"2024-07-10","close":44.903},{"date":"2024-07-11","close":45.3599},{"date":"2024-07-12","close":46.1279},{"date":"2024-07-15","close":47.7708},{"date":"2024-07-16","close":50.1622},{"date":"2024-07-17","close":50.1428},{"date":"2024-07-18","close":49.5012},{"date":"2024-07-19","close":49.297},{"date":"2024-07-22","close":48.8401},{"date":"2024-07-23","close":50.1817},{"date":"2024-07-24","close":48.9082},{"date":"2024-07-25","close":50.8622},{"date":"2024-07-26","close":53.4675},{"date":"2024-07-29","close":51.6107},{"date":"2024-07-30","close":52.8939},{"date":"2024-07-31","close":53.0592},{"date":"2024-08-01","close":49.3651},{"date":"2024-08-02","close":45.0682},{"date":"2024-08-05","close":43.2795},{"date":"2024-08-06","close":43.2601},{"date":"2024-08-07","close":43.9114},{"date":"2024-08-08","close":46.4001},{"date":"2024-08-09","close":49.8957},{"date":"2024-08-12","close":48.7533},{"date":"2024-08-13","close":49.8859},{"date":"2024-08-14","close":51.1748},{"date":"2024-08-15","close":52.2001},{"date":"2024-08-16","close":52.991},{"date":"2024-08-19","close":54.026},{"date":"2024-08-20","close":53.8503},{"date":"2024-08-21","close":53.2253},{"date":"2024-08-22","close":53.2937},{"date":"2024-08-23","close":55.1977},{"date":"2024-08-26","close":54.9731},{"date":"2024-08-27","close":55.7641},{"date":"2024-08-28","close":56.2425},{"date":"2024-08-29","close":57.2189},{"date":"2024-08-30","close":56.7991},{"date":"2024-09-03","close":56.1546},{"date":"2024-09-04","close":55.4614},{"date":"2024-09-05","close":55.3832},{"date":"2024-09-06","close":54.2115},{"date":"2024-09-09","close":52.6395},{"date":"2024-09-10","close":46.7711},{"date":"2024-09-11","close":45.6677},{"date":"2024-09-12","close":46.2829},{"date":"2024-09-13","close":46.9664},{"date":"2024-09-16","close":48.1381},{"date":"2024-09-17","close":51.0381},{"date":"2024-09-18","close":51.1651},{"date":"2024-09-19","close":51.8095},{"date":"2024-09-20","close":51.2334},{"date":"2024-09-23","close":49.6321},{"date":"2024-09-24","close":45.8923},{"date":"2024-09-25","close":45.4139},{"date":"2024-09-26","close":45.5018},{"date":"2024-09-27","close":45.6287},{"date":"2024-09-30","close":46.4587},{"date":"2024-10-01","close":45.3553},{"date":"2024-10-02","close":45.4041},{"date":"2024-10-03","close":46.0681},{"date":"2024-10-04","close":47.2007},{"date":"2024-10-07","close":47.1617},{"date":"2024-10-08","close":47.3277},{"date":"2024-10-09","close":48.6849},{"date":"2024-10-10","close":48.0014},{"date":"2024-10-11","close":49.6125},{"date":"2024-10-14","close":49.5637},{"date":"2024-10-15","close":50.1593},{"date":"2024-10-16","close":51.8779},{"date":"2024-10-17","close":51.5654},{"date":"2024-10-18","close":49.9445},{"date":"2024-10-21","close":48.8607},{"date":"2024-10-22","close":49.5051},{"date":"2024-10-23","close":49.8078},{"date":"2024-10-24","close":48.8802},{"date":"2024-10-25","close":48.2162},{"date":"2024-10-28","close":50.0422},{"date":"2024-10-29","close":48.9193},{"date":"2024-10-30","close":49.7688},{"date":"2024-10-31","close":48.6752},{"date":"2024-11-01","close":49.5539},{"date":"2024-11-04","close":49.4368},{"date":"2024-11-05","close":51.5166},{"date":"2024-11-06","close":61.2907},{"date":"2024-11-07","close":58.8301},{"date":"2024-11-08","close":57.8796},{"date":"2024-11-11","close":58.3695},{"date":"2024-11-12","close":57.4583},{"date":"2024-11-13","close":55.1556},{"date":"2024-11-14","close":55.5574},{"date":"2024-11-15","close":57.3211},{"date":"2024-11-18","close":56.5078},{"date":"2024-11-19","close":56.4294},{"date":"2024-11-20","close":56.0277},{"date":"2024-11-21","close":55.6553},{"date":"2024-11-22","close":56.8998},{"date":"2024-11-25","close":57.713},{"date":"2024-11-26","close":57.3897},{"date":"2024-11-27","close":56.7822},{"date":"2024-11-29","close":57.6444},{"date":"2024-12-02","close":59.2024},{"date":"2024-12-03","close":59.9177},{"date":"2024-12-04","close":59.8785},{"date":"2024-12-05","close":60.7114},{"date":"2024-12-06","close":61.9166},{"date":"2024-12-09","close":63.1414},{"date":"2024-12-10","close":63.0336},{"date":"2024-12-11","close":65.0129},{"date":"2024-12-12","close":64.6895},{"date":"2024-12-13","close":63.9547},{"date":"2024-12-16","close":65.0031},{"date":"2024-12-17","close":63.7979},{"date":"2024-12-18","close":59.467},{"date":"2024-12-19","close":60.1822},{"date":"2024-12-20","close":61.4952},{"date":"2024-12-23","close":61.0347},{"date":"2024-12-24","close":61.6814},{"date":"2024-12-26","close":62.044},{"date":"2024-12-27","close":60.682},{"date":"2024-12-30","close":60.1626},{"date":"2024-12-31","close":59.8295},{"date":"2025-01-02","close":59.2514},{"date":"2025-01-03","close":60.633},{"date":"2025-01-06","close":60.535},{"date":"2025-01-07","close":58.4577},{"date":"2025-01-08","close":58.0854},{"date":"2025-01-10","close":56.0375},{"date":"2025-01-13","close":56.3804},{"date":"2025-01-14","close":57.9286},{"date":"2025-01-15","close":60.241},{"date":"2025-01-16","close":59.6433},{"date":"2025-01-17","close":60.29},{"date":"2025-01-21","close":62.4653},{"date":"2025-01-22","close":63.7587},{"date":"2025-01-23","close":63.5333},{"date":"2025-01-24","close":63.1904},{"date":"2025-01-27","close":62.6123},{"date":"2025-01-28","close":61.8088},{"date":"2025-01-29","close":62.3673},{"date":"2025-01-30","close":62.4261},{"date":"2025-01-31","close":62.0538},{"date":"2025-02-03","close":61.8578},{"date":"2025-02-04","close":58.9868},{"date":"2025-02-05","close":60.6624},{"date":"2025-02-06","close":61.505},{"date":"2025-02-07","close":60.78},{"date":"2025-02-10","close":59.3788},{"date":"2025-02-11","close":61.2111},{"date":"2025-02-12","close":60.0745},{"date":"2025-02-13","close":60.0353},{"date":"2025-02-14","close":61.3626},{"date":"2025-02-18","close":60.9103},{"date":"2025-02-19","close":59.9959},{"date":"2025-02-20","close":58.6686},{"date":"2025-02-21","close":55.9746},{"date":"2025-02-24","close":54.5194},{"date":"2025-02-25","close":53.5755},{"date":"2025-02-26","close":52.9954},{"date":"2025-02-27","close":52.7398},{"date":"2025-02-28","close":53.0938},{"date":"2025-03-03","close":50.8717},{"date":"2025-03-04","close":49.6623},{"date":"2025-03-05","close":50.0654},{"date":"2025-03-06","close":48.512},{"date":"2025-03-07","close":47.863},{"date":"2025-03-10","close":45.7295},{"date":"2025-03-11","close":46.8798},{"date":"2025-03-12","close":47.4697},{"date":"2025-03-13","close":46.752},{"date":"2025-03-14","close":48.4136},{"date":"2025-03-17","close":47.1551},{"date":"2025-03-18","close":47.0666},{"date":"2025-03-19","close":48.9053},{"date":"2025-03-20","close":48.9446},{"date":"2025-03-21","close":49.1609},{"date":"2025-03-24","close":51.5403},{"date":"2025-03-25","close":50.7242},{"date":"2025-03-26","close":50.5866},{"date":"2025-03-27","close":50.3997},{"date":"2025-03-28","close":49.1609},{"date":"2025-03-31","close":49.2395},{"date":"2025-04-01","close":49.328},{"date":"2025-04-02","close":50.7144},{"date":"2025-04-03","close":44.058},{"date":"2025-04-04","close":41.1772},{"date":"2025-04-07","close":43.1829},{"date":"2025-04-08","close":42.1309},{"date":"2025-04-09","close":47.4697},{"date":"2025-04-10","close":43.645},{"date":"2025-04-11","close":43.2911},{"date":"2025-04-14","close":44.2153},{"date":"2025-04-15","close":44.8642},{"date":"2025-04-16","close":45.1002},{"date":"2025-04-17","close":46.0834},{"date":"2025-04-21","close":44.8347},{"date":"2025-04-22","close":46.1031},{"date":"2025-04-23","close":47.0666},{"date":"2025-04-24","close":48.0892},{"date":"2025-04-25","close":48.0695},{"date":"2025-04-28","close":47.3419},{"date":"2025-04-29","close":47.6271},{"date":"2025-04-30","close":46.6537},{"date":"2025-05-01","close":46.988},{"date":"2025-05-02","close":48.099},{"date":"2025-05-05","close":48.0793},{"date":"2025-05-06","close":47.7647},{"date":"2025-05-07","close":47.8335},{"date":"2025-05-08","close":49.623},{"date":"2025-05-09","close":49.8303},{"date":"2025-05-12","close":53.3156},{"date":"2025-05-13","close":54.4313},{"date":"2025-05-14","close":54.5892},{"date":"2025-05-15","close":53.6414},{"date":"2025-05-16","close":53.2662},{"date":"2025-05-19","close":52.6245},{"date":"2025-05-20","close":52.3184},{"date":"2025-05-21","close":50.6399},{"date":"2025-05-22","close":50.6399},{"date":"2025-05-23","close":49.9389},{"date":"2025-05-27","close":51.6174},{"date":"2025-05-28","close":50.9559},{"date":"2025-05-29","close":51.2521},{"date":"2025-05-30","close":50.5906},{"date":"2025-06-02","close":50.5313},{"date":"2025-06-03","close":51.4002},{"date":"2025-06-04","close":49.3465},{"date":"2025-06-05","close":48.7936},{"date":"2025-06-06","close":50.9065},{"date":"2025-06-09","close":50.561},{"date":"2025-06-10","close":51.6075},{"date":"2025-06-11","close":53.7895},{"date":"2025-06-12","close":52.9009},{"date":"2025-06-13","close":50.0772},{"date":"2025-06-16","close":51.884},{"date":"2025-06-17","close":51.0546},{"date":"2025-06-18","close":52.0913},{"date":"2025-06-20","close":53.3847},{"date":"2025-06-23","close":54.0462},{"date":"2025-06-24","close":55.1224},{"date":"2025-06-25","close":55.231},{"date":"2025-06-26","close":55.8431},{"date":"2025-06-27","close":56.1393},{"date":"2025-06-30","close":56.396},{"date":"2025-07-01","close":57.7981},{"date":"2025-07-02","close":59.1211},{"date":"2025-07-03","close":59.6345},{"date":"2025-07-07","close":58.8347},{"date":"2025-07-08","close":58.5385},{"date":"2025-07-09","close":60.4935},{"date":"2025-07-10","close":61.7671},{"date":"2025-07-11","close":60.4638},{"date":"2025-07-14","close":61.2043},{"date":"2025-07-15","close":59.3185},{"date":"2025-07-16","close":60.3453},{"date":"2025-07-17","close":61.5104},{"date":"2025-07-18","close":60.3848},{"date":"2025-07-21","close":60.3059},{"date":"2025-07-22","close":62.0732},{"date":"2025-07-23","close":63.3863},{"date":"2025-07-24","close":60.2269},{"date":"2025-07-25","close":62.4681},{"date":"2025-07-28","close":63.2086},{"date":"2025-07-29","close":61.8311},{"date":"2025-07-30","close":60.8462},{"date":"2025-07-31","close":60.3735},{"date":"2025-08-01","close":56.69},{"date":"2025-08-04","close":58.5219},{"date":"2025-08-05","close":58.0688},{"date":"2025-08-06","close":57.8029},{"date":"2025-08-07","close":56.9559},{"date":"2025-08-08","close":57.5468},{"date":"2025-08-11","close":57.6852},{"date":"2025-08-12","close":59.7511},{"date":"2025-08-13","close":60.3639},{"date":"2025-08-14","close":60.7395},{"date":"2025-08-15","close":59.0097},{"date":"2025-08-18","close":59.6127},{"date":"2025-08-19","close":59.1778},{"date":"2025-08-20","close":58.9504},{"date":"2025-08-21","close":58.8812},{"date":"2025-08-22","close":61.639},{"date":"2025-08-25","close":62.1233},{"date":"2025-08-26","close":63.1216},{"date":"2025-08-27","close":64.6043},{"date":"2025-08-28","close":65.9189},{"date":"2025-08-29","close":65.4247},{"date":"2025-09-02","close":64.7328},{"date":"2025-09-03","close":65.1084},{"date":"2025-09-04","close":66.2056},{"date":"2025-09-05","close":65.4642},{"date":"2025-09-08","close":64.8119},{"date":"2025-09-09","close":63.4775},{"date":"2025-09-10","close":63.3292},{"date":"2025-09-11","close":63.1908},{"date":"2025-09-12","close":62.4495},{"date":"2025-09-15","close":63.1414},{"date":"2025-09-16","close":62.2617},{"date":"2025-09-17","close":61.1052},{"date":"2025-09-18","close":63.3193},{"date":"2025-09-19","close":62.7263},{"date":"2025-09-22","close":61.9059},{"date":"2025-09-23","close":60.3441},{"date":"2025-09-24","close":60.0081},{"date":"2025-09-25","close":59.3656},{"date":"2025-09-26","close":58.901},{"date":"2025-09-29","close":57.3986},{"date":"2025-09-30","close":55.1252},{"date":"2025-10-01","close":54.2553},{"date":"2025-10-02","close":54.5025},{"date":"2025-10-03","close":55.0659},{"date":"2025-10-06","close":54.1367},{"date":"2025-10-07","close":54.7792},{"date":"2025-10-08","close":54.3838},{"date":"2025-10-09","close":55.1647},{"date":"2025-10-10","close":53.4547},{"date":"2025-10-13","close":55.7677},{"date":"2025-10-14","close":58.5551},{"date":"2025-10-15","close":59.0592},{"date":"2025-10-16","close":56.9439},{"date":"2025-10-17","close":58.3475},{"date":"2025-10-20","close":59.2371},{"date":"2025-10-21","close":60.2255},{"date":"2025-10-22","close":59.84},{"date":"2025-10-23","close":64.7031},{"date":"2025-10-24","close":64.7427},{"date":"2025-10-27","close":65.4939},{"date":"2025-10-28","close":64.1891},{"date":"2025-10-29","close":61.4907},{"date":"2025-10-30","close":61.1942},{"date":"2025-10-31","close":61.9256},{"date":"2025-11-03","close":62.8646},{"date":"2025-11-04","close":61.8564},{"date":"2025-11-05","close":63.2106},{"date":"2025-11-06","close":63.1216},{"date":"2025-11-07","close":63.0722},{"date":"2025-11-10","close":63.2508},{"date":"2025-11-11","close":62.9532},{"date":"2025-11-12","close":63.4492},{"date":"2025-11-13","close":61.3461},{"date":"2025-11-14","close":61.4354},{"date":"2025-11-17","close":59.501},{"date":"2025-11-18","close":60.0565},{"date":"2025-11-19","close":61.852},{"date":"2025-11-20","close":61.1775},{"date":"2025-11-21","close":64.1833},{"date":"2025-11-24","close":64.5602},{"date":"2025-11-25","close":66.2367},{"date":"2025-11-26","close":66.9212},{"date":"2025-11-28","close":67.1891},{"date":"2025-12-01","close":67.5264},{"date":"2025-12-02","close":68.8259},{"date":"2025-12-03","close":70.671},{"date":"2025-12-04","close":71.425},{"date":"2025-12-05","close":71.6333},{"date":"2025-12-08","close":71.8416},{"date":"2025-12-09","close":72.8733},{"date":"2025-12-10","close":73.2403},{"date":"2025-12-11","close":73.7661},{"date":"2025-12-12","close":73.9943},{"date":"2025-12-15","close":73.7562},{"date":"2025-12-16","close":75.2045},{"date":"2025-12-17","close":75.7303},{"date":"2025-12-18","close":77.0199},{"date":"2025-12-19","close":77.377},{"date":"2025-12-22","close":77.129},{"date":"2025-12-23","close":75.9981},{"date":"2025-12-24","close":76.0676},{"date":"2025-12-26","close":76.0279},{"date":"2025-12-29","close":74.5796},{"date":"2025-12-30","close":74.0141},{"date":"2025-12-31","close":73.4388},{"date":"2026-01-02","close":74.6986},{"date":"2026-01-05","close":75.6906},{"date":"2026-01-06","close":79.619},{"date":"2026-01-07","close":79.3412},{"date":"2026-01-08","close":80.6011},{"date":"2026-01-09","close":79.7182},{"date":"2026-01-12","close":71.2067},{"date":"2026-01-13","close":69.2326},{"date":"2026-01-14","close":68.4489},{"date":"2026-01-15","close":70.0857},{"date":"2026-01-16","close":73.1411},{"date":"2026-01-20","close":69.3814},{"date":"2026-01-21","close":69.927},{"date":"2026-01-22","close":70.4429},{"date":"2026-01-23","close":68.2307},{"date":"2026-01-26","close":69.6195},{"date":"2026-01-27","close":68.8953},{"date":"2026-01-28","close":67.6553},{"date":"2026-01-29","close":72.4467},{"date":"2026-01-30","close":71.9607},{"date":"2026-02-02","close":72.4666},{"date":"2026-02-03","close":74.7978},{"date":"2026-02-04","close":75.889},{"date":"2026-02-05","close":76.5735},{"date":"2026-02-06","close":78.8948},{"date":"2026-02-09","close":77.2778},{"date":"2026-02-10","close":76.4942},{"date":"2026-02-11","close":75.4228},{"date":"2026-02-12","close":71.6928},{"date":"2026-02-13","close":71.792},{"date":"2026-02-17","close":72.5757},{"date":"2026-02-18","close":73.8356},{"date":"2026-02-19","close":74.4109},{"date":"2026-02-20","close":75.1252},{"date":"2026-02-23","close":70.2742},{"date":"2026-02-24","close":70.9885},{"date":"2026-02-25","close":72.6055},{"date":"2026-02-26","close":78.6369},{"date":"2026-02-27","close":70.5222},{"date":"2026-03-02","close":71.6468},{"date":"2026-03-03","close":72.3833},{"date":"2026-03-04","close":74.742},{"date":"2026-03-05","close":74.8615},{"date":"2026-03-06","close":71.8658},{"date":"2026-03-09","close":72.1146},{"date":"2026-03-10","close":72.244},{"date":"2026-03-11","close":73.7368},{"date":"2026-03-12","close":71.3184},{"date":"2026-03-13","close":71.189},{"date":"2026-03-16","close":69.5867},{"date":"2026-03-17","close":71.5971},{"date":"2026-03-18","close":70.9303},{"date":"2026-03-19","close":73.1895},{"date":"2026-03-20","close":74.2643},{"date":"2026-03-23","close":74.3738},{"date":"2026-03-24","close":74.1349},{"date":"2026-03-25","close":74.752},{"date":"2026-03-26","close":75.5283},{"date":"2026-03-27","close":71.7862},{"date":"2026-03-30","close":72.6819},{"date":"2026-03-31","close":74.533},{"date":"2026-04-01","close":73.2193},{"date":"2026-04-02","close":72.6719},{"date":"2026-04-06","close":74.8117},{"date":"2026-04-07","close":73.9757},{"date":"2026-04-08","close":78.2751},{"date":"2026-04-09","close":79.3699},{"date":"2026-04-10","close":78.6035},{"date":"2026-04-13","close":79.8078},{"date":"2026-04-14","close":82.2461},{"date":"2026-04-15","close":82.7537},{"date":"2026-04-16","close":84.1171},{"date":"2026-04-17","close":90.1482},{"date":"2026-04-20","close":91.3127},{"date":"2026-04-21","close":90.8748},{"date":"2026-04-22","close":91.9994},{"date":"2026-04-23","close":91.6809},{"date":"2026-04-24","close":85.7493},{"date":"2026-04-27","close":87.5805},{"date":"2026-04-28","close":85.9085},{"date":"2026-04-29","close":85.0128},{"date":"2026-04-30","close":84.3759},{"date":"2026-05-01","close":84.9332},{"date":"2026-05-04","close":83.1617},{"date":"2026-05-05","close":84.6844},{"date":"2026-05-06","close":87.8791},{"date":"2026-05-07","close":86.0678},{"date":"2026-05-08","close":86.9237},{"date":"2026-05-11","close":84.5252},{"date":"2026-05-12","close":84.2266},{"date":"2026-05-13","close":82.9925},{"date":"2026-05-14","close":86.4161},{"date":"2026-05-15","close":86.3464},{"date":"2026-05-18","close":85.5204},{"date":"2026-05-19","close":84.4455},{"date":"2026-05-20","close":87.272},{"date":"2026-05-21","close":85.3711},{"date":"2026-05-22","close":86.1872},{"date":"2026-05-26","close":88.0881},{"date":"2026-05-27","close":89.4914},{"date":"2026-05-28","close":88.0383},{"date":"2026-05-29","close":88.8743},{"date":"2026-06-01","close":89.1936},{"date":"2026-06-02","close":91.3489},{"date":"2026-06-03","close":88.1659},{"date":"2026-06-04","close":90.9498},{"date":"2026-06-05","close":90.9099},{"date":"2026-06-08","close":91.2192},{"date":"2026-06-09","close":94.013},{"date":"2026-06-10","close":96.2381},{"date":"2026-06-11","close":101.4067},{"date":"2026-06-12","close":101.4866},{"date":"2026-06-15","close":102.2748},{"date":"2026-06-16","close":101.3668},{"date":"2026-06-17","close":101.2072},{"date":"2026-06-18","close":102.185},{"date":"2026-06-22","close":103.4522},{"date":"2026-06-23","close":103.562},{"date":"2026-06-24","close":104.6795},{"date":"2026-06-25","close":104.7294},{"date":"2026-06-26","close":106.0366},{"date":"2026-06-29","close":108.4911},{"date":"2026-06-30","close":108.112},{"date":"2026-07-01","close":105.1385},{"date":"2026-07-02","close":101.9855},{"date":"2026-07-06","close":103.2926},{"date":"2026-07-07","close":102.1351},{"date":"2026-07-08","close":93.6239},{"date":"2026-07-09","close":95.3401},{"date":"2026-07-10","close":96.288},{"date":"2026-07-13","close":96.9665},{"date":"2026-07-14","close":98.2736},{"date":"2026-07-15","close":98.9621},{"date":"2026-07-16","close":97.9244},{"date":"2026-07-17","close":99.0918},{"date":"2026-07-20","close":99.2615},{"date":"2026-07-21","close":101.4566},{"date":"2026-07-22","close":101.6462},{"date":"2026-07-23","close":103.3525},{"date":"2026-07-24","close":104.0809},{"date":"2026-07-27","close":105.8769},{"date":"2026-07-28","close":107.5432},{"date":"2026-07-29","close":106.755},{"date":"2026-07-30","close":110.377},{"date":"2026-07-31","close":107.8326},{"date":"2026-08-03","close":110.5566},{"date":"2026-08-04","close":112.203},{"date":"2026-08-05","close":112.0932},{"date":"2026-08-06","close":109.7085},{"date":"2026-08-07","close":108.082},{"date":"2026-08-10","close":108.1719},{"date":"2026-08-11","close":107.7727},{"date":"2026-08-12","close":110.2074},{"date":"2026-08-13","close":111.3848},{"date":"2026-08-14","close":113.1509},{"date":"2026-08-17","close":111.0056},{"date":"2026-08-18","close":110.8559},{"date":"2026-08-19","close":108.2716},{"date":"2026-08-20","close":102.9533},{"date":"2026-08-21","close":105.6773},{"date":"2026-08-24","close":104.9589},{"date":"2026-08-25","close":107.3936},{"date":"2026-08-26","close":107.3237},{"date":"2026-08-27","close":107.7927},{"date":"2026-08-28","close":105.5077},{"date":"2026-08-31","close":104.47},{"date":"2026-09-01","close":102.05},{"date":"2026-09-02","close":106.48},{"date":"2026-09-03","close":108.79},{"date":"2026-09-04","close":110.87},{"date":"2026-09-08","close":108.2},{"date":"2026-09-09","close":107.4},{"date":"2026-09-10","close":106.86},{"date":"2026-09-11","close":106.37},{"date":"2026-09-14","close":109.23},{"date":"2026-09-15","close":107.65},{"date":"2026-09-16","close":107.85},{"date":"2026-09-17","close":108.21},{"date":"2026-09-18","close":108.53},{"date":"2026-09-21","close":108.0},{"date":"2026-09-22","close":102.69},{"date":"2026-09-23","close":99.19},{"date":"2026-09-24","close":101.56},{"date":"2026-09-25","close":102.91},{"date":"2026-09-28","close":101.25},{"date":"2026-09-29","close":100.07},{"date":"2026-09-30","close":97.75},{"date":"2026-10-01","close":96.94},{"date":"2026-10-02","close":98.05},{"date":"2026-10-05","close":98.9},{"date":"2026-10-06","close":97.8},{"date":"2026-10-07","close":97.64},{"date":"2026-10-08","close":100.73},{"date":"2026-10-09","close":100.58},{"date":"2026-10-12","close":101.63},{"date":"2026-10-13","close":102.31},{"date":"2026-10-14","close":98.96},{"date":"2026-10-15","close":101.31},{"date":"2026-10-16","close":102.56},{"date":"2026-10-19","close":102.45},{"date":"2026-10-20","close":104.61},{"date":"2026-10-21","close":108.63},{"date":"2026-10-22","close":102.74}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":102.74,"low_30d":94.21,"support":95.93,"high_30d":111.43,"change_1d":-5.4,"change_7d":0.2,"change_30d":-3.4,"resistance":109.71,"position_in_range":50.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.47,"per":4.05,"quarter":"2024-Q2"},{"pbr":0.52,"per":6.84,"quarter":"2024-Q3"},{"pbr":0.68,"per":10.01,"quarter":"2024-Q4"},{"pbr":0.56,"per":7.82,"quarter":"2025-Q1"},{"pbr":0.62,"per":7.97,"quarter":"2025-Q2"},{"pbr":0.58,"per":4.72,"quarter":"2025-Q3"},{"pbr":0.77,"per":5.73,"quarter":"2025-Q4"},{"pbr":0.78,"per":5.37,"quarter":"2026-Q1"},{"pbr":1.11,"per":7.69,"quarter":"2026-Q2"},{"pbr":1.16,"per":7.31,"quarter":"현재"}],"timeline":[{"close":43.3184,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":46.4587,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":59.8295,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":49.2395,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":56.396,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":55.1252,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":73.4388,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":74.533,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":108.112,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.68,"pbr_5y_low":0.47,"per_5y_avg":6.69,"per_5y_low":4.05,"current_pbr":1.16,"current_per":7.31,"pbr_5y_high":1.11,"per_5y_high":10.01,"pbr_5y_median":0.62,"per_5y_median":6.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CREDIT SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -1.9%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 7.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.98,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.98,"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":57.24,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.37,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.95,"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":0.47,"per":4.05,"close":43.3184,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.52,"per":6.84,"close":46.4587,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":10.01,"close":59.8295,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.56,"per":7.82,"close":49.2395,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.62,"per":7.97,"close":56.396,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":4.72,"close":55.1252,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.77,"per":5.73,"close":73.4388,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.78,"per":5.37,"close":74.533,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.11,"per":7.69,"close":108.112,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":2},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"7.3배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.613226388431736,"pbr":null,"per":null,"roa":0.006502761446641725,"roe":0.04338781575037147,"revenue":1188000000.0,"market_cap":null,"net_income":146000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5723905723905723,"total_assets":22452000000.0,"total_equity":3365000000.0,"profit_margin":0.12289562289562289,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":197000000.0,"operating_margin":0.16582491582491582},{"eps":4.479410796617426,"pbr":0.998,"per":7.54,"roa":0.008113681190604268,"roe":0.05443609022556391,"revenue":1211000000.0,"market_cap":3563033000.0,"net_income":181000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5904211395540875,"total_assets":22308000000.0,"total_equity":3325000000.0,"profit_margin":0.1494632535094963,"dividend_yield":1.07,"fiscal_quarter":"Q1","operating_income":243000000.0,"operating_margin":0.20066061106523533},{"eps":1.3116506752526165,"pbr":null,"per":null,"roa":0.0023386135992587037,"roe":0.015930267508265705,"revenue":1174000000.0,"market_cap":null,"net_income":53000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8304940374787053,"total_assets":22663000000.0,"total_equity":3327000000.0,"profit_margin":0.04514480408858603,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":47000000.0,"operating_margin":0.04003407155025554},{"eps":4.6526476782545645,"pbr":null,"per":null,"roa":0.008658008658008658,"roe":0.05667772083207718,"revenue":1181000000.0,"market_cap":null,"net_income":188000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5690093141405589,"total_assets":21714000000.0,"total_equity":3317000000.0,"profit_margin":0.15918712955122777,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":196000000.0,"operating_margin":0.165961049957663},{"eps":3.439989506794598,"pbr":null,"per":null,"roa":0.006370010540305211,"roe":0.04390397978521794,"revenue":1149000000.0,"market_cap":null,"net_income":139000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5700609225413403,"total_assets":21821000000.0,"total_equity":3166000000.0,"profit_margin":0.12097476066144473,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":174000000.0,"operating_margin":0.1514360313315927},{"eps":3.4152413808464352,"pbr":null,"per":null,"roa":0.006165668841032973,"roe":0.044980443285528034,"revenue":1195000000.0,"market_cap":null,"net_income":138000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5640167364016736,"total_assets":22382000000.0,"total_equity":3068000000.0,"profit_margin":0.11548117154811716,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":197000000.0,"operating_margin":0.16485355648535566},{"eps":0.17323688163713802,"pbr":null,"per":null,"roa":0.0003057970381372592,"roe":0.0022943297279580466,"revenue":1156000000.0,"market_cap":null,"net_income":7000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.43944636678200694,"total_assets":22891000000.0,"total_equity":3051000000.0,"profit_margin":0.006055363321799308,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-27000000.0,"operating_margin":-0.023356401384083045},{"eps":0.04949625189632515,"pbr":null,"per":null,"roa":9.201324990798675e-05,"roe":0.0006426735218508997,"revenue":1223000000.0,"market_cap":null,"net_income":2000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5020441537203598,"total_assets":21736000000.0,"total_equity":3112000000.0,"profit_margin":0.001635322976287817,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":40000000.0,"operating_margin":0.032706459525756335},{"eps":2.66,"pbr":null,"per":null,"roa":0.00600614161849711,"roe":0.04195583596214511,"revenue":1180000000.0,"market_cap":null,"net_income":133000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.55,"total_assets":22144000000.0,"total_equity":3170000000.0,"profit_margin":0.11271186440677966,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":180000000.0,"operating_margin":0.15254237288135594},{"eps":3.0945856353591155,"pbr":null,"per":null,"roa":0.006009238082425221,"roe":0.044195250659630606,"revenue":1239000000.0,"market_cap":null,"net_income":134000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5407586763518967,"total_assets":22299000000.0,"total_equity":3032000000.0,"profit_margin":0.10815173527037934,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":188000000.0,"operating_margin":0.15173527037933818},{"eps":0.993038674033149,"pbr":null,"per":null,"roa":0.001858173804070697,"roe":0.014736120630568882,"revenue":1255000000.0,"market_cap":null,"net_income":43000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4262948207171315,"total_assets":23141000000.0,"total_equity":2918000000.0,"profit_margin":0.034262948207171316,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18000000.0,"operating_margin":0.014342629482071713},{"eps":3.9490607734806624,"pbr":null,"per":null,"roa":0.00791373565346168,"roe":0.05970670391061453,"revenue":1250000000.0,"market_cap":null,"net_income":171000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5816,"total_assets":21608000000.0,"total_equity":2864000000.0,"profit_margin":0.1368,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":225000000.0,"operating_margin":0.18}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.6967,"per":4.05,"date":"2024-06","close":43.32,"source":"reported"},{"eps":10.6967,"per":4.96,"date":"2024-07","close":53.06,"source":"reported"},{"eps":10.6967,"per":5.31,"date":"2024-08","close":56.8,"source":"reported"},{"eps":6.7971,"per":6.84,"date":"2024-09","close":46.46,"source":"reported"},{"eps":6.7971,"per":7.16,"date":"2024-10","close":48.68,"source":"reported"},{"eps":6.7971,"per":8.48,"date":"2024-11","close":57.64,"source":"reported"},{"eps":5.9773,"per":10.01,"date":"2024-12","close":59.83,"source":"reported"},{"eps":5.9773,"per":10.38,"date":"2025-01","close":62.05,"source":"reported"},{"eps":5.9773,"per":8.88,"date":"2025-02","close":53.09,"source":"reported"},{"eps":6.298,"per":7.82,"date":"2025-03","close":49.24,"source":"reported"},{"eps":6.298,"per":7.41,"date":"2025-04","close":46.65,"source":"reported"},{"eps":6.298,"per":8.03,"date":"2025-05","close":50.59,"source":"reported"},{"eps":7.078,"per":7.97,"date":"2025-06","close":56.4,"source":"reported"},{"eps":7.078,"per":8.53,"date":"2025-07","close":60.37,"source":"reported"},{"eps":7.078,"per":9.24,"date":"2025-08","close":65.42,"source":"reported"},{"eps":11.6811,"per":4.72,"date":"2025-09","close":55.13,"source":"reported"},{"eps":11.6811,"per":5.3,"date":"2025-10","close":61.93,"source":"reported"},{"eps":11.6811,"per":5.75,"date":"2025-11","close":67.19,"source":"reported"},{"eps":12.8195,"per":5.73,"date":"2025-12","close":73.44,"source":"reported"},{"eps":12.8195,"per":5.61,"date":"2026-01","close":71.96,"source":"reported"},{"eps":12.8195,"per":5.5,"date":"2026-02","close":70.52,"source":"reported"},{"eps":13.8837,"per":5.37,"date":"2026-03","close":74.53,"source":"reported"},{"eps":13.8837,"per":6.08,"date":"2026-04","close":84.38,"source":"reported"},{"eps":13.8837,"per":6.4,"date":"2026-05","close":88.87,"source":"reported"},{"eps":14.0569,"per":7.69,"date":"2026-06","close":108.11,"source":"reported"},{"eps":14.0569,"per":7.67,"date":"2026-07","close":107.83,"source":"reported"},{"eps":14.0569,"per":7.43,"date":"2026-08","close":104.47,"source":"reported"},{"eps":14.0569,"per":6.95,"date":"2026-09","close":97.75,"source":"reported"},{"eps":14.0569,"per":7.31,"date":"2026-10","close":102.74,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.99,"std":1.58,"count":29,"current":7.31,"lower_1sd":5.4,"upper_1sd":8.57},"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":"Bread Financial Holdings, Inc.","phase":"above-fold","symbol_resolved":true}