{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:24.956875+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.7,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":10.7,"direction":"higher_better","percentile":67}],"summary":"매출 +4.7%","percentile":64},"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":48.6,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.7,"direction":"higher_better","percentile":40}],"summary":"RSI 49","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.75x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.35,"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":0.48,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.19,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.0,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.5x, 순차입금비율 0.2x","percentile":50}},"signals":[],"summary":"Popular Inc(BPOP)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 100.68억. 현재가 $157.64, 전일 대비 -2.8%, 30일 -3.7%. PER 10.8배 / ROE 4.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","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":1.98,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.98%","value_pct":1.98},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.19,"direction":"lower_better","percentile":null}],"summary":"배당성향 21%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.98},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":-1.0175566092326562,"grade":"C","trend":"하락","atr_14":3.114400000000001,"rsi_14":48.57305936073059,"sma_20":157.7045,"sma_60":165.55949999999999,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.6로 중립 구간입니다. MACD(-1.02)가 시그널선(-1.80)을 상회합니다(골든크로스). 현재가가 SMA20(158)과 SMA60(166) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 154~161 (현재 위치 49%).","bb_lower":153.9499961712631,"bb_upper":161.45900382873688,"macd_signal":-1.798681738676754},"change_pct":-2.84,"chart_data":[{"date":"2024-10-23","open":91.89,"high":92.81,"low":83.05,"close":85.8,"volume":2363100,"rsi_14":40.43,"sma_20":98.13,"sma_60":98.15,"sma_120":94.42},{"date":"2024-10-24","open":85.81,"high":86.59,"low":84.72,"close":85.07,"volume":877874,"rsi_14":34.41,"sma_20":97.6,"sma_60":97.92,"sma_120":94.42},{"date":"2024-10-25","open":85.12,"high":85.41,"low":84.34,"close":84.58,"volume":631160,"rsi_14":34.82,"sma_20":97.09,"sma_60":97.75,"sma_120":94.41},{"date":"2024-10-28","open":85.89,"high":86.86,"low":85.02,"close":86.24,"volume":544106,"rsi_14":39.43,"sma_20":96.59,"sma_60":97.67,"sma_120":94.42},{"date":"2024-10-29","open":86.11,"high":86.31,"low":85.15,"close":85.49,"volume":570190,"rsi_14":37.29,"sma_20":96.29,"sma_60":97.59,"sma_120":94.42},{"date":"2024-10-30","open":85.76,"high":87.97,"low":85.58,"close":86.75,"volume":581386,"rsi_14":38.18,"sma_20":96.1,"sma_60":97.54,"sma_120":94.42},{"date":"2024-10-31","open":87.19,"high":87.19,"low":85.24,"close":85.32,"volume":432331,"rsi_14":28.72,"sma_20":95.81,"sma_60":97.46,"sma_120":94.41},{"date":"2024-11-01","open":85.91,"high":86.31,"low":85.43,"close":85.56,"volume":449913,"rsi_14":29.39,"sma_20":95.42,"sma_60":97.36,"sma_120":94.4},{"date":"2024-11-04","open":84.93,"high":85.92,"low":84.24,"close":85.25,"volume":510930,"rsi_14":25.05,"sma_20":95.05,"sma_60":97.25,"sma_120":94.38},{"date":"2024-11-05","open":85.39,"high":86.32,"low":84.8,"close":85.98,"volume":361910,"rsi_14":28.0,"sma_20":94.75,"sma_60":97.17,"sma_120":94.35},{"date":"2024-11-06","open":92.41,"high":95.16,"low":91.25,"close":95.07,"volume":1232078,"rsi_14":45.39,"sma_20":94.9,"sma_60":97.23,"sma_120":94.41},{"date":"2024-11-07","open":94.37,"high":94.52,"low":91.44,"close":91.74,"volume":686775,"rsi_14":43.17,"sma_20":94.82,"sma_60":97.23,"sma_120":94.45},{"date":"2024-11-08","open":91.62,"high":92.36,"low":90.03,"close":90.2,"volume":661730,"rsi_14":44.56,"sma_20":94.51,"sma_60":97.18,"sma_120":94.47},{"date":"2024-11-11","open":91.63,"high":94.3,"low":91.52,"close":93.05,"volume":540503,"rsi_14":46.33,"sma_20":94.35,"sma_60":97.16,"sma_120":94.53},{"date":"2024-11-12","open":92.41,"high":93.53,"low":92.33,"close":92.46,"volume":458088,"rsi_14":63.34,"sma_20":94.08,"sma_60":97.12,"sma_120":94.58},{"date":"2024-11-13","open":92.1,"high":95.23,"low":92.06,"close":94.03,"volume":659175,"rsi_14":67.35,"sma_20":93.94,"sma_60":97.14,"sma_120":94.66},{"date":"2024-11-14","open":93.69,"high":93.83,"low":91.42,"close":92.03,"volume":526959,"rsi_14":63.62,"sma_20":93.62,"sma_60":97.12,"sma_120":94.72},{"date":"2024-11-15","open":92.17,"high":92.62,"low":91.32,"close":91.88,"volume":399498,"rsi_14":60.92,"sma_20":93.38,"sma_60":97.1,"sma_120":94.78},{"date":"2024-11-18","open":91.65,"high":92.98,"low":91.47,"close":91.65,"volume":496932,"rsi_14":62.16,"sma_20":93.27,"sma_60":97.04,"sma_120":94.85},{"date":"2024-11-19","open":90.15,"high":91.48,"low":90.15,"close":90.87,"volume":449123,"rsi_14":58.28,"sma_20":93.03,"sma_60":96.96,"sma_120":94.91},{"date":"2024-11-20","open":91.14,"high":92.54,"low":90.7,"close":92.39,"volume":535563,"rsi_14":64.17,"sma_20":93.37,"sma_60":96.91,"sma_120":94.97},{"date":"2024-11-21","open":92.75,"high":95.12,"low":92.41,"close":93.74,"volume":401116,"rsi_14":65.71,"sma_20":93.83,"sma_60":96.85,"sma_120":95.06},{"date":"2024-11-22","open":93.46,"high":95.32,"low":93.02,"close":94.62,"volume":760629,"rsi_14":67.6,"sma_20":94.35,"sma_60":96.81,"sma_120":95.16},{"date":"2024-11-25","open":95.62,"high":98.65,"low":95.62,"close":97.34,"volume":455661,"rsi_14":69.85,"sma_20":94.93,"sma_60":96.8,"sma_120":95.3},{"date":"2024-11-26","open":97.12,"high":97.12,"low":95.98,"close":96.36,"volume":364760,"rsi_14":53.15,"sma_20":95.5,"sma_60":96.8,"sma_120":95.42},{"date":"2024-11-27","open":97.28,"high":97.87,"low":95.24,"close":95.35,"volume":286667,"rsi_14":59.95,"sma_20":95.95,"sma_60":96.81,"sma_120":95.53},{"date":"2024-11-29","open":95.58,"high":96.27,"low":94.8,"close":95.01,"volume":278715,"rsi_14":64.17,"sma_20":96.46,"sma_60":96.82,"sma_120":95.66},{"date":"2024-12-02","open":94.03,"high":95.31,"low":93.97,"close":94.25,"volume":854018,"rsi_14":54.05,"sma_20":96.91,"sma_60":96.85,"sma_120":95.77},{"date":"2024-12-03","open":94.54,"high":94.85,"low":93.35,"close":94.17,"volume":360501,"rsi_14":55.95,"sma_20":97.38,"sma_60":96.87,"sma_120":95.88},{"date":"2024-12-04","open":94.36,"high":95.59,"low":94.13,"close":95.45,"volume":388534,"rsi_14":55.03,"sma_20":97.87,"sma_60":96.91,"sma_120":96.01},{"date":"2024-12-05","open":96.91,"high":97.95,"low":95.36,"close":95.48,"volume":540195,"rsi_14":64.25,"sma_20":97.89,"sma_60":96.97,"sma_120":96.14},{"date":"2024-12-06","open":96.16,"high":96.73,"low":94.65,"close":95.47,"volume":411248,"rsi_14":61.57,"sma_20":98.05,"sma_60":97.01,"sma_120":96.26},{"date":"2024-12-09","open":95.55,"high":96.75,"low":95.38,"close":95.44,"volume":550771,"rsi_14":62.52,"sma_20":98.29,"sma_60":97.04,"sma_120":96.38},{"date":"2024-12-10","open":95.87,"high":96.15,"low":93.8,"close":94.43,"volume":494592,"rsi_14":61.48,"sma_20":98.33,"sma_60":97.04,"sma_120":96.48},{"date":"2024-12-11","open":94.77,"high":95.26,"low":93.22,"close":93.36,"volume":725408,"rsi_14":51.29,"sma_20":98.34,"sma_60":97.0,"sma_120":96.58},{"date":"2024-12-12","open":93.47,"high":93.89,"low":92.42,"close":92.97,"volume":399304,"rsi_14":43.66,"sma_20":98.25,"sma_60":96.95,"sma_120":96.66},{"date":"2024-12-13","open":92.85,"high":93.19,"low":91.49,"close":92.1,"volume":394822,"rsi_14":35.89,"sma_20":98.22,"sma_60":96.84,"sma_120":96.74},{"date":"2024-12-16","open":92.06,"high":92.74,"low":91.71,"close":92.19,"volume":421205,"rsi_14":16.26,"sma_20":98.21,"sma_60":96.76,"sma_120":96.82},{"date":"2024-12-17","open":91.59,"high":92.41,"low":90.18,"close":90.4,"volume":488327,"rsi_14":14.87,"sma_20":98.11,"sma_60":96.65,"sma_120":96.88},{"date":"2024-12-18","open":90.43,"high":91.42,"low":86.51,"close":86.68,"volume":641191,"rsi_14":11.57,"sma_20":97.86,"sma_60":96.48,"sma_120":96.9},{"date":"2024-12-19","open":88.17,"high":89.29,"low":86.83,"close":87.22,"volume":728559,"rsi_14":15.76,"sma_20":97.55,"sma_60":96.35,"sma_120":96.91},{"date":"2024-12-20","open":86.53,"high":89.2,"low":86.53,"close":88.26,"volume":1458996,"rsi_14":23.65,"sma_20":97.24,"sma_60":96.22,"sma_120":96.94},{"date":"2024-12-23","open":87.98,"high":90.4,"low":87.82,"close":90.31,"volume":519678,"rsi_14":34.5,"sma_20":96.98,"sma_60":96.14,"sma_120":96.99},{"date":"2024-12-24","open":90.31,"high":91.34,"low":90.01,"close":91.33,"volume":202807,"rsi_14":33.31,"sma_20":96.63,"sma_60":96.05,"sma_120":97.07},{"date":"2024-12-26","open":90.72,"high":91.98,"low":90.7,"close":91.93,"volume":257758,"rsi_14":35.81,"sma_20":96.36,"sma_60":96.05,"sma_120":97.15},{"date":"2024-12-27","open":91.31,"high":92.38,"low":90.77,"close":91.25,"volume":386160,"rsi_14":35.81,"sma_20":96.12,"sma_60":96.06,"sma_120":97.21},{"date":"2024-12-30","open":90.36,"high":91.28,"low":89.62,"close":90.75,"volume":288406,"rsi_14":34.73,"sma_20":95.86,"sma_60":96.04,"sma_120":97.24},{"date":"2024-12-31","open":90.75,"high":91.65,"low":89.82,"close":90.57,"volume":322513,"rsi_14":36.71,"sma_20":95.64,"sma_60":95.99,"sma_120":97.24},{"date":"2025-01-02","open":90.79,"high":91.78,"low":88.89,"close":89.31,"volume":364748,"rsi_14":36.26,"sma_20":95.35,"sma_60":95.93,"sma_120":97.24},{"date":"2025-01-03","open":89.86,"high":90.92,"low":87.87,"close":90.78,"volume":346830,"rsi_14":43.08,"sma_20":95.07,"sma_60":95.9,"sma_120":97.23},{"date":"2025-01-06","open":90.99,"high":92.8,"low":90.8,"close":91.01,"volume":459441,"rsi_14":46.38,"sma_20":94.8,"sma_60":95.86,"sma_120":97.18},{"date":"2025-01-07","open":91.32,"high":91.73,"low":89.97,"close":91.09,"volume":423950,"rsi_14":46.38,"sma_20":94.58,"sma_60":95.82,"sma_120":97.13},{"date":"2025-01-08","open":90.42,"high":91.38,"low":89.52,"close":91.17,"volume":444685,"rsi_14":52.87,"sma_20":94.35,"sma_60":95.72,"sma_120":97.09},{"date":"2025-01-10","open":90.34,"high":91.04,"low":88.38,"close":89.12,"volume":436825,"rsi_14":60.34,"sma_20":94.08,"sma_60":95.59,"sma_120":97.04},{"date":"2025-01-13","open":88.39,"high":90.67,"low":88.39,"close":90.41,"volume":331331,"rsi_14":62.72,"sma_20":93.93,"sma_60":95.45,"sma_120":96.98},{"date":"2025-01-14","open":91.55,"high":94.12,"low":91.02,"close":93.85,"volume":434677,"rsi_14":68.71,"sma_20":93.97,"sma_60":95.39,"sma_120":96.93},{"date":"2025-01-15","open":96.29,"high":96.82,"low":94.79,"close":95.6,"volume":441435,"rsi_14":68.07,"sma_20":94.15,"sma_60":95.33,"sma_120":96.93},{"date":"2025-01-16","open":95.29,"high":96.15,"low":94.8,"close":95.05,"volume":510346,"rsi_14":63.13,"sma_20":94.3,"sma_60":95.3,"sma_120":96.9},{"date":"2025-01-17","open":95.31,"high":96.22,"low":95.12,"close":95.95,"volume":452885,"rsi_14":63.89,"sma_20":94.59,"sma_60":95.32,"sma_120":96.88},{"date":"2025-01-21","open":96.72,"high":97.78,"low":95.56,"close":97.0,"volume":402097,"rsi_14":69.4,"sma_20":95.12,"sma_60":95.34,"sma_120":96.86},{"date":"2025-01-22","open":96.45,"high":97.15,"low":96.06,"close":96.28,"volume":579183,"rsi_14":68.42,"sma_20":95.59,"sma_60":95.51,"sma_120":96.83},{"date":"2025-01-23","open":96.29,"high":97.92,"low":96.19,"close":97.32,"volume":652138,"rsi_14":71.23,"sma_20":96.07,"sma_60":95.71,"sma_120":96.81},{"date":"2025-01-24","open":97.02,"high":98.68,"low":96.9,"close":97.81,"volume":552665,"rsi_14":78.1,"sma_20":96.45,"sma_60":95.93,"sma_120":96.84},{"date":"2025-01-27","open":98.55,"high":100.02,"low":98.07,"close":99.92,"volume":712071,"rsi_14":78.99,"sma_20":96.9,"sma_60":96.15,"sma_120":96.91},{"date":"2025-01-28","open":101.11,"high":102.51,"low":97.0,"close":98.66,"volume":632107,"rsi_14":72.78,"sma_20":97.25,"sma_60":96.37,"sma_120":96.98},{"date":"2025-01-29","open":101.78,"high":101.95,"low":99.09,"close":99.87,"volume":539497,"rsi_14":74.49,"sma_20":97.7,"sma_60":96.59,"sma_120":97.06},{"date":"2025-01-30","open":99.82,"high":101.47,"low":98.95,"close":99.65,"volume":542943,"rsi_14":73.47,"sma_20":98.16,"sma_60":96.83,"sma_120":97.14},{"date":"2025-01-31","open":99.18,"high":99.9,"low":98.64,"close":99.12,"volume":383117,"rsi_14":80.22,"sma_20":98.61,"sma_60":97.05,"sma_120":97.2},{"date":"2025-02-03","open":96.94,"high":98.09,"low":95.98,"close":96.21,"volume":454924,"rsi_14":65.94,"sma_20":98.96,"sma_60":97.23,"sma_120":97.24},{"date":"2025-02-04","open":96.26,"high":97.84,"low":96.26,"close":97.57,"volume":341813,"rsi_14":61.57,"sma_20":99.32,"sma_60":97.42,"sma_120":97.29},{"date":"2025-02-05","open":97.99,"high":98.45,"low":96.97,"close":98.43,"volume":366913,"rsi_14":59.3,"sma_20":99.7,"sma_60":97.47,"sma_120":97.35},{"date":"2025-02-06","open":99.05,"high":100.03,"low":98.53,"close":99.85,"volume":426569,"rsi_14":64.91,"sma_20":100.16,"sma_60":97.59,"sma_120":97.41},{"date":"2025-02-07","open":99.95,"high":100.12,"low":98.49,"close":99.54,"volume":335404,"rsi_14":61.59,"sma_20":100.59,"sma_60":97.75,"sma_120":97.46},{"date":"2025-02-10","open":99.64,"high":99.64,"low":97.07,"close":97.72,"volume":571620,"rsi_14":52.22,"sma_20":101.04,"sma_60":97.82,"sma_120":97.49},{"date":"2025-02-11","open":97.45,"high":99.88,"low":97.18,"close":99.69,"volume":355843,"rsi_14":59.73,"sma_20":101.52,"sma_60":97.93,"sma_120":97.53},{"date":"2025-02-12","open":98.54,"high":99.77,"low":97.88,"close":98.71,"volume":510393,"rsi_14":53.97,"sma_20":101.77,"sma_60":98.0,"sma_120":97.57},{"date":"2025-02-13","open":98.21,"high":99.64,"low":98.04,"close":99.18,"volume":412772,"rsi_14":53.92,"sma_20":101.96,"sma_60":98.11,"sma_120":97.62},{"date":"2025-02-14","open":98.73,"high":101.43,"low":97.46,"close":100.54,"volume":446595,"rsi_14":51.85,"sma_20":102.24,"sma_60":98.25,"sma_120":97.67},{"date":"2025-02-18","open":100.96,"high":102.85,"low":100.62,"close":102.39,"volume":412887,"rsi_14":60.78,"sma_20":102.58,"sma_60":98.42,"sma_120":97.73},{"date":"2025-02-19","open":101.31,"high":102.22,"low":100.09,"close":101.42,"volume":428394,"rsi_14":54.52,"sma_20":102.81,"sma_60":98.6,"sma_120":97.78},{"date":"2025-02-20","open":101.12,"high":101.8,"low":99.19,"close":100.11,"volume":455345,"rsi_14":51.25,"sma_20":103.0,"sma_60":98.72,"sma_120":97.81},{"date":"2025-02-21","open":100.31,"high":100.74,"low":96.92,"close":96.96,"volume":583536,"rsi_14":44.78,"sma_20":102.99,"sma_60":98.76,"sma_120":97.8},{"date":"2025-02-24","open":97.78,"high":98.82,"low":96.32,"close":96.56,"volume":346356,"rsi_14":50.98,"sma_20":102.92,"sma_60":98.78,"sma_120":97.8},{"date":"2025-02-25","open":97.22,"high":98.39,"low":96.02,"close":96.65,"volume":441886,"rsi_14":47.27,"sma_20":102.75,"sma_60":98.76,"sma_120":97.78},{"date":"2025-02-26","open":96.78,"high":97.77,"low":95.66,"close":96.6,"volume":355464,"rsi_14":44.33,"sma_20":102.64,"sma_60":98.75,"sma_120":97.77},{"date":"2025-02-27","open":94.97,"high":98.11,"low":94.81,"close":96.69,"volume":412121,"rsi_14":39.34,"sma_20":102.48,"sma_60":98.76,"sma_120":97.79},{"date":"2025-02-28","open":97.04,"high":98.05,"low":95.06,"close":96.71,"volume":715541,"rsi_14":40.25,"sma_20":102.33,"sma_60":98.78,"sma_120":97.8},{"date":"2025-03-03","open":97.35,"high":98.1,"low":94.17,"close":94.92,"volume":510415,"rsi_14":40.33,"sma_20":102.11,"sma_60":98.78,"sma_120":97.82},{"date":"2025-03-04","open":93.76,"high":93.76,"low":89.23,"close":91.1,"volume":858202,"rsi_14":23.7,"sma_20":101.84,"sma_60":98.72,"sma_120":97.79},{"date":"2025-03-05","open":91.51,"high":92.48,"low":89.72,"close":91.57,"volume":605805,"rsi_14":27.45,"sma_20":101.53,"sma_60":98.64,"sma_120":97.78},{"date":"2025-03-06","open":90.87,"high":91.27,"low":89.2,"close":90.35,"volume":541520,"rsi_14":23.36,"sma_20":101.11,"sma_60":98.54,"sma_120":97.76},{"date":"2025-03-07","open":90.43,"high":91.15,"low":88.51,"close":89.87,"volume":635564,"rsi_14":16.01,"sma_20":100.59,"sma_60":98.44,"sma_120":97.73},{"date":"2025-03-10","open":88.46,"high":89.74,"low":83.73,"close":84.02,"volume":1181039,"rsi_14":3.37,"sma_20":99.79,"sma_60":98.24,"sma_120":97.64},{"date":"2025-03-11","open":84.02,"high":85.32,"low":82.66,"close":84.18,"volume":825483,"rsi_14":4.34,"sma_20":99.08,"sma_60":98.07,"sma_120":97.55},{"date":"2025-03-12","open":85.74,"high":86.18,"low":83.73,"close":83.91,"volume":913055,"rsi_14":4.59,"sma_20":98.26,"sma_60":97.9,"sma_120":97.45},{"date":"2025-03-13","open":84.22,"high":85.6,"low":83.8,"close":84.57,"volume":756789,"rsi_14":9.66,"sma_20":97.53,"sma_60":97.76,"sma_120":97.35},{"date":"2025-03-14","open":85.68,"high":86.87,"low":85.14,"close":86.77,"volume":508259,"rsi_14":21.45,"sma_20":96.89,"sma_60":97.67,"sma_120":97.25},{"date":"2025-03-17","open":86.08,"high":87.37,"low":85.3,"close":87.09,"volume":744251,"rsi_14":22.49,"sma_20":96.19,"sma_60":97.58,"sma_120":97.17},{"date":"2025-03-18","open":87.2,"high":87.8,"low":86.07,"close":86.62,"volume":501478,"rsi_14":21.17,"sma_20":95.33,"sma_60":97.5,"sma_120":97.08},{"date":"2025-03-19","open":86.77,"high":88.92,"low":86.27,"close":88.27,"volume":701741,"rsi_14":27.27,"sma_20":94.62,"sma_60":97.52,"sma_120":97.0},{"date":"2025-03-20","open":88.08,"high":89.21,"low":87.48,"close":87.55,"volume":517157,"rsi_14":26.27,"sma_20":93.93,"sma_60":97.51,"sma_120":96.93},{"date":"2025-03-21","open":87.05,"high":89.01,"low":86.47,"close":88.67,"volume":2672004,"rsi_14":32.69,"sma_20":93.46,"sma_60":97.5,"sma_120":96.86},{"date":"2025-03-24","open":89.91,"high":90.71,"low":89.22,"close":90.07,"volume":721795,"rsi_14":45.08,"sma_20":93.09,"sma_60":97.49,"sma_120":96.81},{"date":"2025-03-25","open":90.54,"high":91.27,"low":89.88,"close":90.37,"volume":545105,"rsi_14":44.53,"sma_20":92.73,"sma_60":97.46,"sma_120":96.76},{"date":"2025-03-26","open":90.51,"high":91.48,"low":90.03,"close":90.77,"volume":471420,"rsi_14":49.16,"sma_20":92.39,"sma_60":97.43,"sma_120":96.74},{"date":"2025-03-27","open":90.77,"high":91.05,"low":89.8,"close":90.44,"volume":396655,"rsi_14":49.62,"sma_20":92.03,"sma_60":97.4,"sma_120":96.73},{"date":"2025-03-28","open":89.91,"high":90.89,"low":87.9,"close":88.81,"volume":385249,"rsi_14":66.77,"sma_20":91.58,"sma_60":97.36,"sma_120":96.7},{"date":"2025-03-31","open":87.47,"high":90.09,"low":87.01,"close":89.64,"volume":469022,"rsi_14":68.48,"sma_20":91.27,"sma_60":97.33,"sma_120":96.66},{"date":"2025-04-01","open":89.11,"high":89.27,"low":87.5,"close":88.42,"volume":528923,"rsi_14":63.81,"sma_20":91.1,"sma_60":97.3,"sma_120":96.61},{"date":"2025-04-02","open":87.45,"high":90.71,"low":87.45,"close":90.31,"volume":581729,"rsi_14":66.73,"sma_20":90.99,"sma_60":97.28,"sma_120":96.59},{"date":"2025-04-03","open":86.08,"high":86.39,"low":81.49,"close":81.53,"volume":780391,"rsi_14":36.38,"sma_20":90.5,"sma_60":97.11,"sma_120":96.48},{"date":"2025-04-04","open":77.63,"high":80.51,"low":76.27,"close":80.06,"volume":1634299,"rsi_14":33.16,"sma_20":89.96,"sma_60":96.9,"sma_120":96.36},{"date":"2025-04-07","open":77.19,"high":82.81,"low":75.92,"close":79.42,"volume":1356895,"rsi_14":33.91,"sma_20":89.69,"sma_60":96.69,"sma_120":96.2},{"date":"2025-04-08","open":81.77,"high":83.05,"low":77.85,"close":79.22,"volume":535178,"rsi_14":28.37,"sma_20":89.4,"sma_60":96.51,"sma_120":96.05},{"date":"2025-04-09","open":77.28,"high":86.27,"low":77.28,"close":84.34,"volume":1247251,"rsi_14":43.66,"sma_20":89.39,"sma_60":96.39,"sma_120":95.92},{"date":"2025-04-10","open":82.99,"high":82.99,"low":78.32,"close":79.9,"volume":659161,"rsi_14":34.7,"sma_20":89.12,"sma_60":96.14,"sma_120":95.76},{"date":"2025-04-11","open":79.58,"high":80.3,"low":77.63,"close":79.76,"volume":971061,"rsi_14":31.2,"sma_20":88.72,"sma_60":95.85,"sma_120":95.59},{"date":"2025-04-14","open":80.24,"high":81.77,"low":78.91,"close":80.81,"volume":613892,"rsi_14":33.02,"sma_20":88.36,"sma_60":95.6,"sma_120":95.45},{"date":"2025-04-15","open":81.56,"high":83.08,"low":81.13,"close":81.95,"volume":504222,"rsi_14":34.73,"sma_20":88.12,"sma_60":95.34,"sma_120":95.33},{"date":"2025-04-16","open":81.97,"high":82.74,"low":80.43,"close":81.42,"volume":653821,"rsi_14":34.49,"sma_20":87.77,"sma_60":95.06,"sma_120":95.2},{"date":"2025-04-17","open":81.84,"high":83.91,"low":81.84,"close":83.27,"volume":613856,"rsi_14":40.55,"sma_20":87.55,"sma_60":94.83,"sma_120":95.17},{"date":"2025-04-21","open":83.08,"high":83.63,"low":81.83,"close":83.54,"volume":650631,"rsi_14":39.39,"sma_20":87.28,"sma_60":94.58,"sma_120":95.14},{"date":"2025-04-22","open":84.05,"high":87.33,"low":84.05,"close":86.83,"volume":1136517,"rsi_14":47.43,"sma_20":87.12,"sma_60":94.38,"sma_120":95.15},{"date":"2025-04-23","open":90.25,"high":94.22,"low":89.35,"close":91.99,"volume":1179074,"rsi_14":52.46,"sma_20":87.2,"sma_60":94.23,"sma_120":95.19},{"date":"2025-04-24","open":91.48,"high":93.36,"low":91.22,"close":93.1,"volume":854609,"rsi_14":71.91,"sma_20":87.32,"sma_60":94.12,"sma_120":95.24},{"date":"2025-04-25","open":92.52,"high":93.16,"low":90.18,"close":93.1,"volume":593285,"rsi_14":76.13,"sma_20":87.46,"sma_60":93.99,"sma_120":95.29},{"date":"2025-04-28","open":93.63,"high":94.34,"low":92.59,"close":93.26,"volume":495725,"rsi_14":78.27,"sma_20":87.69,"sma_60":93.86,"sma_120":95.34},{"date":"2025-04-29","open":93.6,"high":94.4,"low":92.09,"close":93.94,"volume":425432,"rsi_14":79.5,"sma_20":87.91,"sma_60":93.76,"sma_120":95.41},{"date":"2025-04-30","open":92.12,"high":92.88,"low":90.95,"close":92.6,"volume":490840,"rsi_14":69.51,"sma_20":88.12,"sma_60":93.69,"sma_120":95.46},{"date":"2025-05-01","open":92.79,"high":94.61,"low":91.89,"close":93.89,"volume":458548,"rsi_14":88.85,"sma_20":88.31,"sma_60":93.61,"sma_120":95.52},{"date":"2025-05-02","open":93.75,"high":97.14,"low":93.75,"close":96.66,"volume":469306,"rsi_14":90.93,"sma_20":89.09,"sma_60":93.57,"sma_120":95.52},{"date":"2025-05-05","open":96.18,"high":97.55,"low":96.08,"close":96.54,"volume":352450,"rsi_14":89.87,"sma_20":89.94,"sma_60":93.5,"sma_120":95.55},{"date":"2025-05-06","open":94.29,"high":96.74,"low":94.21,"close":96.12,"volume":678112,"rsi_14":87.28,"sma_20":90.8,"sma_60":93.42,"sma_120":95.59},{"date":"2025-05-07","open":96.46,"high":97.35,"low":95.6,"close":96.1,"volume":486964,"rsi_14":89.71,"sma_20":91.67,"sma_60":93.38,"sma_120":95.6},{"date":"2025-05-08","open":96.86,"high":98.57,"low":96.86,"close":97.52,"volume":435113,"rsi_14":89.46,"sma_20":92.35,"sma_60":93.33,"sma_120":95.63},{"date":"2025-05-09","open":97.98,"high":98.19,"low":96.76,"close":97.34,"volume":365068,"rsi_14":88.44,"sma_20":93.24,"sma_60":93.3,"sma_120":95.65},{"date":"2025-05-12","open":100.27,"high":101.67,"low":99.8,"close":100.55,"volume":589668,"rsi_14":88.38,"sma_20":94.32,"sma_60":93.31,"sma_120":95.71},{"date":"2025-05-13","open":100.97,"high":101.99,"low":100.62,"close":100.99,"volume":695351,"rsi_14":84.22,"sma_20":95.36,"sma_60":93.3,"sma_120":95.78},{"date":"2025-05-14","open":100.99,"high":101.77,"low":100.37,"close":101.37,"volume":408915,"rsi_14":83.28,"sma_20":96.36,"sma_60":93.27,"sma_120":95.85},{"date":"2025-05-15","open":101.56,"high":101.95,"low":99.92,"close":101.69,"volume":337812,"rsi_14":83.7,"sma_20":97.4,"sma_60":93.26,"sma_120":95.93},{"date":"2025-05-16","open":101.49,"high":102.16,"low":100.6,"close":101.43,"volume":464570,"rsi_14":81.8,"sma_20":98.34,"sma_60":93.27,"sma_120":95.99},{"date":"2025-05-19","open":100.58,"high":102.49,"low":100.09,"close":102.18,"volume":530734,"rsi_14":81.89,"sma_20":99.3,"sma_60":93.35,"sma_120":96.05},{"date":"2025-05-20","open":102.26,"high":102.6,"low":101.73,"close":102.04,"volume":861550,"rsi_14":90.31,"sma_20":100.08,"sma_60":93.43,"sma_120":96.11},{"date":"2025-05-21","open":101.12,"high":101.59,"low":99.53,"close":99.7,"volume":519332,"rsi_14":72.78,"sma_20":100.48,"sma_60":93.47,"sma_120":96.11},{"date":"2025-05-22","open":98.97,"high":99.83,"low":98.85,"close":99.14,"volume":580481,"rsi_14":61.73,"sma_20":100.79,"sma_60":93.5,"sma_120":96.13},{"date":"2025-05-23","open":97.57,"high":99.68,"low":97.57,"close":99.47,"volume":340921,"rsi_14":63.63,"sma_20":101.12,"sma_60":93.53,"sma_120":96.15},{"date":"2025-05-27","open":100.87,"high":101.59,"low":99.8,"close":101.29,"volume":504446,"rsi_14":71.27,"sma_20":101.53,"sma_60":93.6,"sma_120":96.19},{"date":"2025-05-28","open":100.81,"high":101.32,"low":99.99,"close":100.04,"volume":424601,"rsi_14":64.71,"sma_20":101.84,"sma_60":93.67,"sma_120":96.23},{"date":"2025-05-29","open":101.44,"high":101.61,"low":100.18,"close":101.37,"volume":748688,"rsi_14":62.54,"sma_20":102.26,"sma_60":93.83,"sma_120":96.27},{"date":"2025-05-30","open":100.94,"high":101.56,"low":100.24,"close":101.16,"volume":545701,"rsi_14":62.35,"sma_20":102.6,"sma_60":93.97,"sma_120":96.3},{"date":"2025-06-02","open":102.06,"high":102.06,"low":99.66,"close":101.62,"volume":690021,"rsi_14":51.96,"sma_20":102.82,"sma_60":94.14,"sma_120":96.34},{"date":"2025-06-03","open":101.62,"high":103.61,"low":101.36,"close":102.93,"volume":682525,"rsi_14":55.77,"sma_20":103.11,"sma_60":94.34,"sma_120":96.39},{"date":"2025-06-04","open":102.84,"high":103.25,"low":101.72,"close":101.73,"volume":446139,"rsi_14":48.58,"sma_20":103.37,"sma_60":94.62,"sma_120":96.43},{"date":"2025-06-05","open":101.93,"high":102.46,"low":101.05,"close":101.44,"volume":432977,"rsi_14":45.93,"sma_20":103.61,"sma_60":94.89,"sma_120":96.48},{"date":"2025-06-06","open":102.96,"high":103.73,"low":102.39,"close":103.33,"volume":728350,"rsi_14":54.53,"sma_20":103.87,"sma_60":95.2,"sma_120":96.55},{"date":"2025-06-09","open":103.62,"high":104.69,"low":102.84,"close":103.42,"volume":768360,"rsi_14":52.17,"sma_20":104.15,"sma_60":95.5,"sma_120":96.63},{"date":"2025-06-10","open":103.5,"high":104.85,"low":103.3,"close":104.23,"volume":645398,"rsi_14":55.63,"sma_20":104.3,"sma_60":95.78,"sma_120":96.72},{"date":"2025-06-11","open":104.67,"high":104.8,"low":102.75,"close":102.79,"volume":433329,"rsi_14":59.72,"sma_20":104.36,"sma_60":96.02,"sma_120":96.8},{"date":"2025-06-12","open":102.21,"high":103.19,"low":101.06,"close":103.08,"volume":322077,"rsi_14":63.49,"sma_20":104.41,"sma_60":96.3,"sma_120":96.9},{"date":"2025-06-13","open":101.64,"high":102.55,"low":100.44,"close":101.43,"volume":527595,"rsi_14":54.77,"sma_20":104.36,"sma_60":96.51,"sma_120":97.01},{"date":"2025-06-16","open":101.94,"high":103.04,"low":101.65,"close":102.03,"volume":426993,"rsi_14":50.16,"sma_20":104.35,"sma_60":96.75,"sma_120":97.13},{"date":"2025-06-17","open":101.22,"high":102.16,"low":100.21,"close":100.81,"volume":418177,"rsi_14":50.36,"sma_20":104.25,"sma_60":96.94,"sma_120":97.22},{"date":"2025-06-18","open":101.2,"high":101.95,"low":100.61,"close":101.42,"volume":680400,"rsi_14":50.2,"sma_20":104.18,"sma_60":97.13,"sma_120":97.31},{"date":"2025-06-20","open":102.1,"high":102.86,"low":101.52,"close":102.1,"volume":821959,"rsi_14":53.77,"sma_20":104.27,"sma_60":97.32,"sma_120":97.39},{"date":"2025-06-23","open":101.92,"high":105.25,"low":101.92,"close":105.07,"volume":619026,"rsi_14":61.45,"sma_20":104.54,"sma_60":97.55,"sma_120":97.49},{"date":"2025-06-24","open":105.5,"high":107.14,"low":105.34,"close":105.58,"volume":587195,"rsi_14":59.29,"sma_20":104.82,"sma_60":97.8,"sma_120":97.6},{"date":"2025-06-25","open":105.66,"high":105.77,"low":104.95,"close":105.55,"volume":432463,"rsi_14":64.6,"sma_20":105.0,"sma_60":98.07,"sma_120":97.71},{"date":"2025-06-26","open":105.7,"high":107.82,"low":105.7,"close":107.59,"volume":392817,"rsi_14":70.75,"sma_20":105.35,"sma_60":98.37,"sma_120":97.85},{"date":"2025-06-27","open":107.83,"high":108.64,"low":107.18,"close":107.98,"volume":1220009,"rsi_14":67.45,"sma_20":105.69,"sma_60":98.69,"sma_120":98.0},{"date":"2025-06-30","open":108.7,"high":109.02,"low":107.6,"close":107.68,"volume":344413,"rsi_14":65.75,"sma_20":106.02,"sma_60":98.98,"sma_120":98.13},{"date":"2025-07-01","open":107.39,"high":110.82,"low":107.24,"close":110.1,"volume":632284,"rsi_14":69.38,"sma_20":106.46,"sma_60":99.45,"sma_120":98.28},{"date":"2025-07-02","open":110.46,"high":111.28,"low":109.34,"close":110.83,"volume":665071,"rsi_14":77.89,"sma_20":106.86,"sma_60":99.97,"sma_120":98.44},{"date":"2025-07-03","open":111.09,"high":112.52,"low":111.09,"close":111.68,"volume":479122,"rsi_14":78.72,"sma_20":107.37,"sma_60":100.51,"sma_120":98.6},{"date":"2025-07-07","open":111.34,"high":113.3,"low":110.47,"close":110.86,"volume":644152,"rsi_14":83.34,"sma_20":107.85,"sma_60":101.04,"sma_120":98.77},{"date":"2025-07-08","open":111.41,"high":112.46,"low":111.27,"close":111.82,"volume":595285,"rsi_14":83.76,"sma_20":108.29,"sma_60":101.5,"sma_120":98.95},{"date":"2025-07-09","open":112.0,"high":112.84,"low":111.08,"close":111.52,"volume":291536,"rsi_14":89.42,"sma_20":108.7,"sma_60":102.03,"sma_120":99.08},{"date":"2025-07-10","open":112.11,"high":112.79,"low":110.5,"close":111.15,"volume":455174,"rsi_14":86.46,"sma_20":109.05,"sma_60":102.56,"sma_120":99.21},{"date":"2025-07-11","open":110.98,"high":111.27,"low":110.06,"close":110.81,"volume":362220,"rsi_14":83.47,"sma_20":109.46,"sma_60":103.06,"sma_120":99.33},{"date":"2025-07-14","open":111.11,"high":113.01,"low":110.96,"close":112.85,"volume":536077,"rsi_14":82.2,"sma_20":109.96,"sma_60":103.58,"sma_120":99.46},{"date":"2025-07-15","open":112.27,"high":113.23,"low":108.57,"close":108.75,"volume":380588,"rsi_14":60.1,"sma_20":110.34,"sma_60":104.03,"sma_120":99.55},{"date":"2025-07-16","open":109.75,"high":109.89,"low":108.15,"close":109.37,"volume":450427,"rsi_14":61.74,"sma_20":110.72,"sma_60":104.47,"sma_120":99.65},{"date":"2025-07-17","open":110.34,"high":112.33,"low":110.11,"close":112.22,"volume":404659,"rsi_14":63.54,"sma_20":111.3,"sma_60":104.95,"sma_120":99.76},{"date":"2025-07-18","open":113.02,"high":113.27,"low":111.59,"close":112.93,"volume":492339,"rsi_14":64.23,"sma_20":111.89,"sma_60":105.38,"sma_120":99.88},{"date":"2025-07-21","open":113.34,"high":114.12,"low":112.27,"close":112.35,"volume":514701,"rsi_14":63.2,"sma_20":112.41,"sma_60":105.72,"sma_120":99.97},{"date":"2025-07-22","open":112.67,"high":113.4,"low":111.81,"close":112.58,"volume":514609,"rsi_14":58.01,"sma_20":112.8,"sma_60":106.04,"sma_120":100.08},{"date":"2025-07-23","open":113.33,"high":115.82,"low":111.57,"close":112.94,"volume":680263,"rsi_14":56.99,"sma_20":113.17,"sma_60":106.37,"sma_120":100.18},{"date":"2025-07-24","open":112.84,"high":113.78,"low":111.13,"close":111.75,"volume":525050,"rsi_14":50.22,"sma_20":113.49,"sma_60":106.67,"sma_120":100.27},{"date":"2025-07-25","open":111.6,"high":112.87,"low":110.67,"close":112.69,"volume":491444,"rsi_14":55.86,"sma_20":113.75,"sma_60":106.98,"sma_120":100.37},{"date":"2025-07-28","open":112.93,"high":112.93,"low":111.58,"close":112.67,"volume":341909,"rsi_14":52.9,"sma_20":113.99,"sma_60":107.31,"sma_120":100.5},{"date":"2025-07-29","open":113.54,"high":113.54,"low":111.84,"close":112.17,"volume":305468,"rsi_14":52.24,"sma_20":114.22,"sma_60":107.61,"sma_120":100.61},{"date":"2025-07-30","open":112.51,"high":112.67,"low":111.16,"close":111.57,"volume":318206,"rsi_14":51.43,"sma_20":114.3,"sma_60":107.86,"sma_120":100.71},{"date":"2025-07-31","open":110.8,"high":112.52,"low":110.79,"close":111.94,"volume":432087,"rsi_14":53.79,"sma_20":114.35,"sma_60":108.11,"sma_120":100.8},{"date":"2025-08-01","open":110.4,"high":111.28,"low":107.99,"close":110.58,"volume":548139,"rsi_14":42.17,"sma_20":114.3,"sma_60":108.35,"sma_120":100.89},{"date":"2025-08-04","open":110.69,"high":112.42,"low":110.69,"close":112.41,"volume":419751,"rsi_14":65.14,"sma_20":114.38,"sma_60":108.61,"sma_120":101.0},{"date":"2025-08-05","open":112.78,"high":113.43,"low":110.18,"close":112.77,"volume":483671,"rsi_14":64.36,"sma_20":114.43,"sma_60":108.86,"sma_120":101.1},{"date":"2025-08-06","open":112.92,"high":113.08,"low":111.55,"close":111.67,"volume":316476,"rsi_14":47.39,"sma_20":114.44,"sma_60":109.09,"sma_120":101.2},{"date":"2025-08-07","open":112.68,"high":112.7,"low":110.1,"close":111.01,"volume":374954,"rsi_14":40.54,"sma_20":114.43,"sma_60":109.26,"sma_120":101.28},{"date":"2025-08-08","open":111.73,"high":112.61,"low":111.1,"close":112.3,"volume":290406,"rsi_14":49.82,"sma_20":114.51,"sma_60":109.44,"sma_120":101.37},{"date":"2025-08-11","open":112.41,"high":112.94,"low":111.22,"close":111.99,"volume":329745,"rsi_14":47.35,"sma_20":114.46,"sma_60":109.61,"sma_120":101.44},{"date":"2025-08-12","open":112.81,"high":114.65,"low":112.55,"close":114.56,"volume":357316,"rsi_14":56.24,"sma_20":114.76,"sma_60":109.82,"sma_120":101.54},{"date":"2025-08-13","open":115.31,"high":116.26,"low":114.92,"close":116.13,"volume":520799,"rsi_14":66.33,"sma_20":115.11,"sma_60":110.06,"sma_120":101.67},{"date":"2025-08-14","open":115.05,"high":116.56,"low":114.89,"close":116.53,"volume":271477,"rsi_14":64.93,"sma_20":115.33,"sma_60":110.29,"sma_120":101.82},{"date":"2025-08-15","open":116.78,"high":116.78,"low":115.15,"close":115.28,"volume":410270,"rsi_14":59.28,"sma_20":115.45,"sma_60":110.51,"sma_120":101.97},{"date":"2025-08-18","open":115.24,"high":115.62,"low":113.92,"close":115.48,"volume":306144,"rsi_14":61.93,"sma_20":115.61,"sma_60":110.76,"sma_120":102.12},{"date":"2025-08-19","open":115.55,"high":116.54,"low":115.55,"close":116.44,"volume":458189,"rsi_14":67.12,"sma_20":115.81,"sma_60":111.05,"sma_120":102.27},{"date":"2025-08-20","open":116.6,"high":117.39,"low":116.12,"close":116.59,"volume":569768,"rsi_14":66.6,"sma_20":116.0,"sma_60":111.33,"sma_120":102.43},{"date":"2025-08-21","open":116.24,"high":116.87,"low":115.87,"close":116.26,"volume":399327,"rsi_14":71.86,"sma_20":116.23,"sma_60":111.57,"sma_120":102.59},{"date":"2025-08-22","open":116.41,"high":120.31,"low":116.26,"close":119.13,"volume":792763,"rsi_14":73.96,"sma_20":116.56,"sma_60":111.89,"sma_120":102.78},{"date":"2025-08-25","open":119.08,"high":120.83,"low":118.59,"close":120.03,"volume":633437,"rsi_14":74.92,"sma_20":116.94,"sma_60":112.21,"sma_120":103.02},{"date":"2025-08-26","open":119.93,"high":121.53,"low":118.95,"close":120.71,"volume":608446,"rsi_14":81.92,"sma_20":117.37,"sma_60":112.54,"sma_120":103.25},{"date":"2025-08-27","open":120.53,"high":123.1,"low":119.27,"close":121.97,"volume":882288,"rsi_14":87.15,"sma_20":117.91,"sma_60":112.89,"sma_120":103.51},{"date":"2025-08-28","open":122.45,"high":122.76,"low":121.43,"close":121.91,"volume":564907,"rsi_14":85.52,"sma_20":118.42,"sma_60":113.21,"sma_120":103.77},{"date":"2025-08-29","open":122.36,"high":123.36,"low":121.95,"close":122.74,"volume":715530,"rsi_14":88.28,"sma_20":119.04,"sma_60":113.57,"sma_120":104.09},{"date":"2025-09-02","open":122.04,"high":122.54,"low":120.71,"close":122.42,"volume":437758,"rsi_14":83.32,"sma_20":119.55,"sma_60":113.93,"sma_120":104.41},{"date":"2025-09-03","open":122.42,"high":124.06,"low":122.04,"close":123.26,"volume":510783,"rsi_14":82.22,"sma_20":120.09,"sma_60":114.27,"sma_120":104.73},{"date":"2025-09-04","open":123.66,"high":124.16,"low":122.17,"close":124.13,"volume":759818,"rsi_14":82.94,"sma_20":120.73,"sma_60":114.62,"sma_120":105.06},{"date":"2025-09-05","open":124.66,"high":125.69,"low":122.04,"close":122.45,"volume":537288,"rsi_14":79.96,"sma_20":121.31,"sma_60":114.93,"sma_120":105.36},{"date":"2025-09-08","open":122.18,"high":122.76,"low":121.14,"close":122.58,"volume":499830,"rsi_14":79.83,"sma_20":121.84,"sma_60":115.27,"sma_120":105.65},{"date":"2025-09-09","open":122.4,"high":122.74,"low":120.91,"close":121.32,"volume":461647,"rsi_14":69.99,"sma_20":122.32,"sma_60":115.58,"sma_120":105.94},{"date":"2025-09-10","open":121.74,"high":122.33,"low":121.04,"close":122.08,"volume":511521,"rsi_14":71.43,"sma_20":122.7,"sma_60":115.93,"sma_120":106.22},{"date":"2025-09-11","open":121.79,"high":122.8,"low":121.27,"close":121.92,"volume":475482,"rsi_14":72.43,"sma_20":123.0,"sma_60":116.27,"sma_120":106.51},{"date":"2025-09-12","open":121.53,"high":122.02,"low":121.03,"close":121.36,"volume":554574,"rsi_14":56.76,"sma_20":123.21,"sma_60":116.61,"sma_120":106.78},{"date":"2025-09-15","open":121.59,"high":122.76,"low":121.03,"close":121.79,"volume":493354,"rsi_14":54.84,"sma_20":123.5,"sma_60":116.95,"sma_120":107.04},{"date":"2025-09-16","open":121.79,"high":122.15,"low":119.55,"close":121.4,"volume":609485,"rsi_14":49.76,"sma_20":123.77,"sma_60":117.26,"sma_120":107.29},{"date":"2025-09-17","open":121.65,"high":124.63,"low":121.01,"close":123.02,"volume":649973,"rsi_14":51.42,"sma_20":124.07,"sma_60":117.56,"sma_120":107.55},{"date":"2025-09-18","open":123.6,"high":125.78,"low":123.3,"close":125.63,"volume":463255,"rsi_14":61.24,"sma_20":124.49,"sma_60":117.89,"sma_120":107.84},{"date":"2025-09-19","open":126.14,"high":126.59,"low":124.73,"close":125.8,"volume":1066634,"rsi_14":59.17,"sma_20":124.94,"sma_60":118.22,"sma_120":108.15},{"date":"2025-09-22","open":125.24,"high":126.68,"low":123.89,"close":124.81,"volume":530426,"rsi_14":56.19,"sma_20":125.19,"sma_60":118.5,"sma_120":108.43},{"date":"2025-09-23","open":125.16,"high":127.11,"low":123.87,"close":124.32,"volume":545487,"rsi_14":51.22,"sma_20":125.37,"sma_60":118.77,"sma_120":108.73},{"date":"2025-09-24","open":124.57,"high":126.93,"low":124.05,"close":124.91,"volume":552990,"rsi_14":50.12,"sma_20":125.55,"sma_60":119.05,"sma_120":109.01},{"date":"2025-09-25","open":124.54,"high":125.31,"low":123.4,"close":124.82,"volume":393038,"rsi_14":57.36,"sma_20":125.66,"sma_60":119.29,"sma_120":109.37},{"date":"2025-09-26","open":125.48,"high":126.47,"low":125.06,"close":125.85,"volume":357344,"rsi_14":60.59,"sma_20":125.82,"sma_60":119.53,"sma_120":109.75},{"date":"2025-09-29","open":126.12,"high":126.12,"low":124.23,"close":125.15,"volume":307926,"rsi_14":63.64,"sma_20":125.9,"sma_60":119.75,"sma_120":110.13},{"date":"2025-09-30","open":125.49,"high":126.89,"low":123.26,"close":124.84,"volume":357428,"rsi_14":59.24,"sma_20":125.99,"sma_60":119.97,"sma_120":110.51},{"date":"2025-10-01","open":124.75,"high":124.75,"low":122.18,"close":123.1,"volume":488768,"rsi_14":51.73,"sma_20":125.94,"sma_60":120.15,"sma_120":110.83},{"date":"2025-10-02","open":122.46,"high":123.72,"low":121.57,"close":122.27,"volume":710225,"rsi_14":53.81,"sma_20":125.81,"sma_60":120.32,"sma_120":111.18},{"date":"2025-10-03","open":122.8,"high":124.37,"low":122.69,"close":123.77,"volume":489884,"rsi_14":57.59,"sma_20":125.84,"sma_60":120.53,"sma_120":111.54},{"date":"2025-10-06","open":124.83,"high":126.54,"low":124.19,"close":124.88,"volume":508450,"rsi_14":62.62,"sma_20":125.92,"sma_60":120.75,"sma_120":111.91},{"date":"2025-10-07","open":125.58,"high":126.75,"low":123.0,"close":123.16,"volume":378799,"rsi_14":50.53,"sma_20":125.97,"sma_60":120.92,"sma_120":112.25},{"date":"2025-10-08","open":124.04,"high":124.22,"low":122.08,"close":123.67,"volume":283576,"rsi_14":41.64,"sma_20":126.02,"sma_60":121.16,"sma_120":112.6},{"date":"2025-10-09","open":124.31,"high":124.31,"low":122.35,"close":122.64,"volume":504327,"rsi_14":37.49,"sma_20":126.02,"sma_60":121.37,"sma_120":112.92},{"date":"2025-10-10","open":123.31,"high":123.68,"low":115.46,"close":115.62,"volume":503635,"rsi_14":25.36,"sma_20":125.72,"sma_60":121.42,"sma_120":113.18},{"date":"2025-10-13","open":117.42,"high":119.42,"low":117.33,"close":119.31,"volume":451605,"rsi_14":38.53,"sma_20":125.6,"sma_60":121.52,"sma_120":113.45},{"date":"2025-10-14","open":118.36,"high":122.4,"low":116.47,"close":122.01,"volume":513299,"rsi_14":43.95,"sma_20":125.63,"sma_60":121.67,"sma_120":113.69},{"date":"2025-10-15","open":122.3,"high":122.86,"low":117.89,"close":117.94,"volume":596173,"rsi_14":37.69,"sma_20":125.37,"sma_60":121.75,"sma_120":113.9},{"date":"2025-10-16","open":117.94,"high":117.96,"low":110.57,"close":111.48,"volume":896252,"rsi_14":28.47,"sma_20":124.65,"sma_60":121.71,"sma_120":114.04},{"date":"2025-10-17","open":112.52,"high":114.27,"low":110.95,"close":113.81,"volume":793203,"rsi_14":33.8,"sma_20":124.04,"sma_60":121.74,"sma_120":114.2},{"date":"2025-10-20","open":114.25,"high":116.96,"low":114.02,"close":116.45,"volume":490483,"rsi_14":38.77,"sma_20":123.62,"sma_60":121.79,"sma_120":114.39},{"date":"2025-10-21","open":116.05,"high":117.61,"low":115.44,"close":115.62,"volume":488280,"rsi_14":39.74,"sma_20":123.17,"sma_60":121.83,"sma_120":114.57},{"date":"2025-10-22","open":116.36,"high":116.36,"low":113.01,"close":113.4,"volume":849422,"rsi_14":38.28,"sma_20":122.59,"sma_60":121.84,"sma_120":114.73},{"date":"2025-10-23","open":112.17,"high":115.54,"low":108.91,"close":112.05,"volume":1163759,"rsi_14":34.44,"sma_20":121.94,"sma_60":121.83,"sma_120":114.85},{"date":"2025-10-24","open":111.98,"high":114.47,"low":111.34,"close":111.85,"volume":734198,"rsi_14":32.29,"sma_20":121.23,"sma_60":121.82,"sma_120":114.97},{"date":"2025-10-27","open":112.46,"high":112.94,"low":110.41,"close":110.6,"volume":577547,"rsi_14":32.7,"sma_20":120.49,"sma_60":121.81,"sma_120":115.08},{"date":"2025-10-28","open":110.69,"high":112.04,"low":110.06,"close":110.48,"volume":391616,"rsi_14":31.65,"sma_20":119.76,"sma_60":121.77,"sma_120":115.19},{"date":"2025-10-29","open":110.01,"high":110.68,"low":107.18,"close":107.37,"volume":752829,"rsi_14":29.91,"sma_20":118.96,"sma_60":121.66,"sma_120":115.26},{"date":"2025-10-30","open":107.54,"high":109.46,"low":106.88,"close":108.46,"volume":675322,"rsi_14":38.85,"sma_20":118.25,"sma_60":121.6,"sma_120":115.35},{"date":"2025-10-31","open":108.95,"high":109.86,"low":107.19,"close":109.56,"volume":691305,"rsi_14":33.47,"sma_20":117.53,"sma_60":121.56,"sma_120":115.41},{"date":"2025-11-03","open":109.8,"high":110.43,"low":108.44,"close":110.38,"volume":520283,"rsi_14":28.92,"sma_20":116.79,"sma_60":121.52,"sma_120":115.48},{"date":"2025-11-04","open":109.54,"high":110.74,"low":109.0,"close":110.43,"volume":462593,"rsi_14":34.07,"sma_20":116.14,"sma_60":121.48,"sma_120":115.55},{"date":"2025-11-05","open":110.62,"high":112.35,"low":109.51,"close":110.95,"volume":453977,"rsi_14":48.49,"sma_20":115.5,"sma_60":121.41,"sma_120":115.61},{"date":"2025-11-06","open":110.78,"high":111.68,"low":109.99,"close":110.75,"volume":561846,"rsi_14":40.14,"sma_20":114.89,"sma_60":121.3,"sma_120":115.68},{"date":"2025-11-07","open":110.02,"high":112.59,"low":109.77,"close":112.58,"volume":329173,"rsi_14":36.81,"sma_20":114.74,"sma_60":121.22,"sma_120":115.76},{"date":"2025-11-10","open":112.76,"high":114.26,"low":112.2,"close":113.46,"volume":415395,"rsi_14":42.7,"sma_20":114.44,"sma_60":121.18,"sma_120":115.84},{"date":"2025-11-11","open":113.0,"high":114.39,"low":111.72,"close":114.18,"volume":595316,"rsi_14":52.93,"sma_20":114.04,"sma_60":121.15,"sma_120":115.96},{"date":"2025-11-12","open":114.52,"high":115.85,"low":114.21,"close":114.55,"volume":628378,"rsi_14":60.22,"sma_20":113.87,"sma_60":121.1,"sma_120":116.08},{"date":"2025-11-13","open":114.57,"high":115.24,"low":112.87,"close":113.74,"volume":580142,"rsi_14":57.33,"sma_20":113.98,"sma_60":121.04,"sma_120":116.19},{"date":"2025-11-14","open":112.84,"high":113.62,"low":112.15,"close":113.46,"volume":498273,"rsi_14":62.01,"sma_20":113.97,"sma_60":120.98,"sma_120":116.28},{"date":"2025-11-17","open":113.18,"high":113.76,"low":108.15,"close":108.25,"volume":730249,"rsi_14":43.46,"sma_20":113.55,"sma_60":120.79,"sma_120":116.34},{"date":"2025-11-18","open":108.39,"high":111.68,"low":107.14,"close":110.94,"volume":424470,"rsi_14":60.77,"sma_20":113.31,"sma_60":120.62,"sma_120":116.41},{"date":"2025-11-19","open":110.91,"high":112.15,"low":110.29,"close":111.83,"volume":459015,"rsi_14":60.3,"sma_20":113.23,"sma_60":120.46,"sma_120":116.5},{"date":"2025-11-20","open":112.83,"high":114.0,"low":109.31,"close":109.5,"volume":588870,"rsi_14":49.83,"sma_20":113.1,"sma_60":120.23,"sma_120":116.56},{"date":"2025-11-21","open":110.47,"high":113.85,"low":110.07,"close":112.87,"volume":476994,"rsi_14":56.2,"sma_20":113.16,"sma_60":120.07,"sma_120":116.64},{"date":"2025-11-24","open":112.24,"high":112.5,"low":110.48,"close":110.93,"volume":787718,"rsi_14":51.14,"sma_20":113.17,"sma_60":119.85,"sma_120":116.71},{"date":"2025-11-25","open":111.31,"high":113.42,"low":111.31,"close":112.79,"volume":668681,"rsi_14":53.93,"sma_20":113.29,"sma_60":119.68,"sma_120":116.8},{"date":"2025-11-26","open":112.38,"high":113.98,"low":111.81,"close":112.58,"volume":534368,"rsi_14":53.91,"sma_20":113.55,"sma_60":119.48,"sma_120":116.88},{"date":"2025-11-28","open":112.98,"high":113.27,"low":111.96,"close":112.75,"volume":283868,"rsi_14":50.38,"sma_20":113.77,"sma_60":119.28,"sma_120":116.95},{"date":"2025-12-01","open":112.43,"high":114.65,"low":111.32,"close":114.32,"volume":888726,"rsi_14":51.91,"sma_20":114.01,"sma_60":119.13,"sma_120":117.03},{"date":"2025-12-02","open":114.19,"high":114.64,"low":112.2,"close":112.26,"volume":497430,"rsi_14":45.97,"sma_20":114.11,"sma_60":118.94,"sma_120":117.11},{"date":"2025-12-03","open":112.44,"high":115.28,"low":111.57,"close":115.26,"volume":531662,"rsi_14":51.34,"sma_20":114.36,"sma_60":118.82,"sma_120":117.2},{"date":"2025-12-04","open":114.4,"high":116.26,"low":114.4,"close":115.1,"volume":420873,"rsi_14":52.64,"sma_20":114.57,"sma_60":118.69,"sma_120":117.31},{"date":"2025-12-05","open":114.31,"high":115.52,"low":113.85,"close":115.04,"volume":446319,"rsi_14":51.59,"sma_20":114.75,"sma_60":118.55,"sma_120":117.41},{"date":"2025-12-08","open":115.32,"high":116.4,"low":114.28,"close":115.64,"volume":467364,"rsi_14":65.35,"sma_20":114.87,"sma_60":118.44,"sma_120":117.53},{"date":"2025-12-09","open":115.91,"high":117.63,"low":114.27,"close":115.33,"volume":372406,"rsi_14":59.49,"sma_20":114.92,"sma_60":118.32,"sma_120":117.63},{"date":"2025-12-10","open":115.48,"high":119.76,"low":114.86,"close":118.75,"volume":722183,"rsi_14":64.14,"sma_20":115.12,"sma_60":118.26,"sma_120":117.76},{"date":"2025-12-11","open":118.12,"high":120.48,"low":117.79,"close":119.61,"volume":929470,"rsi_14":73.01,"sma_20":115.33,"sma_60":118.19,"sma_120":117.87},{"date":"2025-12-12","open":120.14,"high":120.15,"low":117.91,"close":119.76,"volume":578579,"rsi_14":67.93,"sma_20":115.6,"sma_60":118.08,"sma_120":117.98},{"date":"2025-12-15","open":120.86,"high":121.65,"low":119.62,"close":121.26,"volume":1419981,"rsi_14":78.76,"sma_20":115.96,"sma_60":117.99,"sma_120":118.1},{"date":"2025-12-16","open":121.18,"high":121.34,"low":119.69,"close":120.51,"volume":991547,"rsi_14":72.42,"sma_20":116.54,"sma_60":117.9,"sma_120":118.2},{"date":"2025-12-17","open":120.17,"high":123.13,"low":119.79,"close":121.71,"volume":529354,"rsi_14":75.33,"sma_20":117.05,"sma_60":117.85,"sma_120":118.31},{"date":"2025-12-18","open":121.78,"high":123.95,"low":121.78,"close":123.45,"volume":564551,"rsi_14":77.46,"sma_20":117.6,"sma_60":117.81,"sma_120":118.43},{"date":"2025-12-19","open":123.41,"high":123.97,"low":122.45,"close":123.6,"volume":722902,"rsi_14":75.53,"sma_20":118.28,"sma_60":117.77,"sma_120":118.53},{"date":"2025-12-22","open":123.6,"high":125.5,"low":123.6,"close":124.96,"volume":314513,"rsi_14":87.35,"sma_20":118.85,"sma_60":117.74,"sma_120":118.64},{"date":"2025-12-23","open":124.96,"high":125.16,"low":123.68,"close":124.02,"volume":407003,"rsi_14":78.72,"sma_20":119.48,"sma_60":117.71,"sma_120":118.73},{"date":"2025-12-24","open":124.71,"high":125.45,"low":124.14,"close":124.59,"volume":248768,"rsi_14":80.5,"sma_20":120.04,"sma_60":117.69,"sma_120":118.83},{"date":"2025-12-26","open":124.41,"high":125.13,"low":123.8,"close":124.66,"volume":256927,"rsi_14":85.33,"sma_20":120.61,"sma_60":117.71,"sma_120":118.93},{"date":"2025-12-29","open":124.26,"high":124.85,"low":123.59,"close":124.43,"volume":390655,"rsi_14":83.2,"sma_20":121.17,"sma_60":117.73,"sma_120":119.03},{"date":"2025-12-30","open":125.01,"high":125.01,"low":122.76,"close":124.6,"volume":342395,"rsi_14":85.36,"sma_20":121.65,"sma_60":117.73,"sma_120":119.13},{"date":"2025-12-31","open":124.61,"high":124.92,"low":123.11,"close":123.18,"volume":370510,"rsi_14":69.93,"sma_20":122.16,"sma_60":117.69,"sma_120":119.22},{"date":"2026-01-02","open":123.18,"high":125.21,"low":122.49,"close":124.6,"volume":483243,"rsi_14":71.38,"sma_20":122.6,"sma_60":117.7,"sma_120":119.31},{"date":"2026-01-05","open":124.28,"high":128.23,"low":124.28,"close":127.29,"volume":395376,"rsi_14":76.48,"sma_20":123.18,"sma_60":117.75,"sma_120":119.45},{"date":"2026-01-06","open":127.29,"high":129.44,"low":126.13,"close":128.3,"volume":594067,"rsi_14":75.65,"sma_20":123.85,"sma_60":117.83,"sma_120":119.6},{"date":"2026-01-07","open":128.4,"high":128.98,"low":126.67,"close":127.68,"volume":380324,"rsi_14":76.36,"sma_20":124.46,"sma_60":118.02,"sma_120":119.72},{"date":"2026-01-08","open":127.7,"high":129.26,"low":127.33,"close":128.78,"volume":496068,"rsi_14":76.17,"sma_20":125.14,"sma_60":118.17,"sma_120":119.84},{"date":"2026-01-09","open":128.94,"high":129.69,"low":126.26,"close":126.45,"volume":344420,"rsi_14":60.65,"sma_20":125.53,"sma_60":118.23,"sma_120":119.95},{"date":"2026-01-12","open":125.35,"high":126.19,"low":124.46,"close":124.9,"volume":431754,"rsi_14":54.19,"sma_20":125.79,"sma_60":118.33,"sma_120":120.04},{"date":"2026-01-13","open":125.17,"high":125.18,"low":122.48,"close":123.02,"volume":409843,"rsi_14":43.94,"sma_20":125.96,"sma_60":118.52,"sma_120":120.11},{"date":"2026-01-14","open":122.87,"high":124.86,"low":122.46,"close":124.85,"volume":318168,"rsi_14":52.46,"sma_20":126.14,"sma_60":118.69,"sma_120":120.21},{"date":"2026-01-15","open":125.13,"high":129.27,"low":125.07,"close":127.45,"volume":288860,"rsi_14":57.55,"sma_20":126.49,"sma_60":118.86,"sma_120":120.33},{"date":"2026-01-16","open":127.45,"high":128.25,"low":126.17,"close":126.71,"volume":494285,"rsi_14":55.22,"sma_20":126.74,"sma_60":119.04,"sma_120":120.43},{"date":"2026-01-20","open":124.64,"high":126.09,"low":123.31,"close":123.62,"volume":515080,"rsi_14":48.19,"sma_20":126.75,"sma_60":119.2,"sma_120":120.52},{"date":"2026-01-21","open":124.56,"high":127.72,"low":124.56,"close":127.2,"volume":771526,"rsi_14":55.03,"sma_20":126.93,"sma_60":119.44,"sma_120":120.64},{"date":"2026-01-22","open":127.4,"high":129.3,"low":124.86,"close":125.24,"volume":603247,"rsi_14":53.9,"sma_20":126.95,"sma_60":119.65,"sma_120":120.74},{"date":"2026-01-23","open":124.28,"high":126.0,"low":119.41,"close":120.66,"volume":835800,"rsi_14":43.33,"sma_20":126.78,"sma_60":119.81,"sma_120":120.81},{"date":"2026-01-26","open":120.92,"high":122.58,"low":120.06,"close":121.55,"volume":979800,"rsi_14":39.65,"sma_20":126.62,"sma_60":119.98,"sma_120":120.87},{"date":"2026-01-27","open":124.9,"high":131.67,"low":123.31,"close":129.19,"volume":1270000,"rsi_14":51.29,"sma_20":126.85,"sma_60":120.34,"sma_120":121.0},{"date":"2026-01-28","open":130.61,"high":131.86,"low":128.31,"close":130.12,"volume":797100,"rsi_14":53.52,"sma_20":127.14,"sma_60":120.69,"sma_120":121.14},{"date":"2026-01-29","open":131.61,"high":132.68,"low":129.06,"close":131.81,"volume":574500,"rsi_14":54.3,"sma_20":127.5,"sma_60":121.06,"sma_120":121.31},{"date":"2026-01-30","open":131.36,"high":132.82,"low":130.13,"close":132.09,"volume":675800,"rsi_14":58.48,"sma_20":127.96,"sma_60":121.41,"sma_120":121.46},{"date":"2026-02-02","open":131.2,"high":135.38,"low":130.76,"close":135.22,"volume":589200,"rsi_14":64.81,"sma_20":128.49,"sma_60":121.82,"sma_120":121.65},{"date":"2026-02-03","open":136.99,"high":140.09,"low":136.64,"close":139.95,"volume":612100,"rsi_14":72.46,"sma_20":129.13,"sma_60":122.29,"sma_120":121.85},{"date":"2026-02-04","open":140.45,"high":143.77,"low":138.78,"close":139.9,"volume":892000,"rsi_14":70.96,"sma_20":129.72,"sma_60":122.77,"sma_120":122.04},{"date":"2026-02-05","open":138.76,"high":141.52,"low":138.76,"close":141.3,"volume":625000,"rsi_14":69.95,"sma_20":130.41,"sma_60":123.24,"sma_120":122.23},{"date":"2026-02-06","open":142.22,"high":145.37,"low":142.22,"close":144.4,"volume":746500,"rsi_14":73.87,"sma_20":131.2,"sma_60":123.75,"sma_120":122.47},{"date":"2026-02-09","open":144.4,"high":146.65,"low":143.89,"close":145.72,"volume":634517,"rsi_14":73.22,"sma_20":128.04,"sma_60":120.23,"sma_120":121.02},{"date":"2026-02-10","open":145.13,"high":146.63,"low":143.44,"close":145.1,"volume":519701,"rsi_14":70.51,"sma_20":129.08,"sma_60":120.8,"sma_120":121.28},{"date":"2026-02-11","open":146.54,"high":147.7,"low":142.76,"close":144.36,"volume":588265,"rsi_14":68.61,"sma_20":130.08,"sma_60":121.41,"sma_120":121.54},{"date":"2026-02-12","open":145.65,"high":147.24,"low":139.73,"close":140.44,"volume":632601,"rsi_14":63.74,"sma_20":130.89,"sma_60":121.94,"sma_120":121.77},{"date":"2026-02-13","open":139.49,"high":141.74,"low":138.49,"close":141.09,"volume":471765,"rsi_14":63.39,"sma_20":131.72,"sma_60":122.46,"sma_120":122.01},{"date":"2026-02-17","open":141.19,"high":143.74,"low":141.18,"close":143.34,"volume":574621,"rsi_14":68.39,"sma_20":132.74,"sma_60":123.0,"sma_120":122.26},{"date":"2026-02-18","open":143.34,"high":146.29,"low":143.34,"close":144.31,"volume":333200,"rsi_14":78.54,"sma_20":137.63,"sma_60":127.33,"sma_120":123.89},{"date":"2026-02-19","open":144.18,"high":144.38,"low":141.43,"close":142.3,"volume":430600,"rsi_14":70.83,"sma_20":138.4,"sma_60":127.87,"sma_120":124.05},{"date":"2026-02-20","open":142.11,"high":146.05,"low":140.23,"close":145.97,"volume":528920,"rsi_14":74.3,"sma_20":139.44,"sma_60":128.41,"sma_120":124.24},{"date":"2026-02-23","open":145.55,"high":147.54,"low":139.23,"close":139.77,"volume":625700,"rsi_14":57.19,"sma_20":140.41,"sma_60":128.89,"sma_120":124.37},{"date":"2026-02-24","open":139.98,"high":141.1,"low":137.59,"close":138.71,"volume":653256,"rsi_14":64.98,"sma_20":134.4,"sma_60":124.05,"sma_120":122.73},{"date":"2026-02-25","open":140.25,"high":140.72,"low":138.54,"close":139.79,"volume":540249,"rsi_14":64.47,"sma_20":134.98,"sma_60":124.52,"sma_120":122.91},{"date":"2026-02-26","open":139.97,"high":143.92,"low":138.5,"close":140.97,"volume":435731,"rsi_14":63.47,"sma_20":135.65,"sma_60":124.99,"sma_120":123.11},{"date":"2026-02-27","open":138.07,"high":139.11,"low":131.44,"close":133.9,"volume":808580,"rsi_14":56.36,"sma_20":135.91,"sma_60":125.32,"sma_120":123.25},{"date":"2026-03-02","open":132.79,"high":137.58,"low":131.81,"close":136.59,"volume":545532,"rsi_14":61.55,"sma_20":136.42,"sma_60":125.69,"sma_120":123.42},{"date":"2026-03-03","open":132.42,"high":135.94,"low":131.45,"close":134.73,"volume":410759,"rsi_14":56.92,"sma_20":136.92,"sma_60":126.01,"sma_120":123.56},{"date":"2026-03-04","open":135.85,"high":135.98,"low":134.43,"close":134.44,"volume":588757,"rsi_14":58.72,"sma_20":137.49,"sma_60":126.35,"sma_120":123.7},{"date":"2026-03-05","open":133.37,"high":134.5,"low":131.32,"close":132.73,"volume":356716,"rsi_14":30.88,"sma_20":137.89,"sma_60":126.66,"sma_120":123.82},{"date":"2026-03-06","open":128.86,"high":129.83,"low":125.64,"close":129.37,"volume":532778,"rsi_14":28.57,"sma_20":137.99,"sma_60":127.01,"sma_120":123.9},{"date":"2026-03-09","open":126.61,"high":129.38,"low":125.31,"close":128.3,"volume":908593,"rsi_14":28.32,"sma_20":138.07,"sma_60":127.29,"sma_120":123.95},{"date":"2026-03-10","open":128.36,"high":131.62,"low":127.1,"close":128.43,"volume":491551,"rsi_14":31.93,"sma_20":138.31,"sma_60":127.56,"sma_120":124.01},{"date":"2026-03-11","open":127.49,"high":128.36,"low":125.86,"close":127.46,"volume":533678,"rsi_14":29.69,"sma_20":138.32,"sma_60":127.85,"sma_120":124.04},{"date":"2026-03-12","open":124.46,"high":129.79,"low":123.84,"close":129.46,"volume":859907,"rsi_14":29.17,"sma_20":138.54,"sma_60":128.11,"sma_120":124.09},{"date":"2026-03-13","open":129.63,"high":131.33,"low":127.93,"close":128.98,"volume":567716,"rsi_14":22.73,"sma_20":137.69,"sma_60":128.41,"sma_120":124.13},{"date":"2026-03-16","open":129.17,"high":131.51,"low":129.17,"close":129.86,"volume":616635,"rsi_14":32.13,"sma_20":136.92,"sma_60":128.68,"sma_120":124.18},{"date":"2026-03-17","open":131.53,"high":132.38,"low":129.61,"close":130.02,"volume":436202,"rsi_14":29.54,"sma_20":136.2,"sma_60":128.96,"sma_120":124.22},{"date":"2026-03-18","open":129.73,"high":130.44,"low":128.02,"close":128.27,"volume":442601,"rsi_14":23.29,"sma_20":135.54,"sma_60":129.2,"sma_120":124.24},{"date":"2026-03-19","open":127.52,"high":130.99,"low":126.88,"close":130.2,"volume":598170,"rsi_14":38.88,"sma_20":134.96,"sma_60":129.44,"sma_120":124.28},{"date":"2026-03-20","open":130.12,"high":131.36,"low":128.74,"close":129.82,"volume":1040566,"rsi_14":28.76,"sma_20":134.24,"sma_60":129.71,"sma_120":124.33},{"date":"2026-03-23","open":133.18,"high":134.58,"low":130.97,"close":131.1,"volume":543921,"rsi_14":37.16,"sma_20":133.45,"sma_60":129.95,"sma_120":124.39},{"date":"2026-03-24","open":129.82,"high":133.97,"low":129.53,"close":132.42,"volume":448552,"rsi_14":42.33,"sma_20":133.09,"sma_60":130.22,"sma_120":124.46},{"date":"2026-03-25","open":133.64,"high":134.83,"low":131.38,"close":132.76,"volume":395921,"rsi_14":47.79,"sma_20":132.69,"sma_60":130.51,"sma_120":124.53},{"date":"2026-03-26","open":131.81,"high":133.29,"low":131.5,"close":132.1,"volume":413121,"rsi_14":57.01,"sma_20":132.21,"sma_60":130.77,"sma_120":124.61},{"date":"2026-03-27","open":131.68,"high":131.91,"low":128.8,"close":129.37,"volume":398583,"rsi_14":51.01,"sma_20":131.94,"sma_60":130.99,"sma_120":124.66},{"date":"2026-03-30","open":130.75,"high":131.1,"low":129.24,"close":130.0,"volume":293658,"rsi_14":52.53,"sma_20":131.57,"sma_60":131.17,"sma_120":124.72},{"date":"2026-03-31","open":132.0,"high":134.82,"low":131.2,"close":133.5,"volume":481962,"rsi_14":64.07,"sma_20":131.47,"sma_60":131.39,"sma_120":124.79},{"date":"2026-04-01","open":134.41,"high":137.13,"low":134.15,"close":135.75,"volume":563805,"rsi_14":64.54,"sma_20":131.5,"sma_60":131.65,"sma_120":124.86},{"date":"2026-04-02","open":133.33,"high":136.41,"low":132.33,"close":136.12,"volume":349279,"rsi_14":66.87,"sma_20":131.63,"sma_60":131.89,"sma_120":124.94},{"date":"2026-04-06","open":136.12,"high":139.28,"low":135.98,"close":139.2,"volume":424730,"rsi_14":70.31,"sma_20":132.08,"sma_60":132.19,"sma_120":125.05},{"date":"2026-04-07","open":141.27,"high":143.37,"low":139.32,"close":140.93,"volume":551435,"rsi_14":72.35,"sma_20":132.68,"sma_60":132.5,"sma_120":125.17},{"date":"2026-04-08","open":143.64,"high":146.77,"low":143.64,"close":144.64,"volume":556458,"rsi_14":84.23,"sma_20":133.46,"sma_60":132.84,"sma_120":125.32},{"date":"2026-04-09","open":144.07,"high":146.99,"low":143.61,"close":146.08,"volume":743340,"rsi_14":83.9,"sma_20":134.36,"sma_60":133.2,"sma_120":125.49},{"date":"2026-04-10","open":145.6,"high":146.08,"low":143.75,"close":144.09,"volume":382802,"rsi_14":78.5,"sma_20":135.05,"sma_60":133.51,"sma_120":125.63},{"date":"2026-04-13","open":143.45,"high":146.02,"low":142.17,"close":145.66,"volume":502275,"rsi_14":78.75,"sma_20":135.85,"sma_60":133.86,"sma_120":125.79},{"date":"2026-04-14","open":145.17,"high":145.19,"low":142.57,"close":143.88,"volume":550826,"rsi_14":72.22,"sma_20":136.52,"sma_60":134.17,"sma_120":125.93},{"date":"2026-04-15","open":144.19,"high":144.52,"low":141.86,"close":144.22,"volume":422532,"rsi_14":72.22,"sma_20":137.2,"sma_60":134.49,"sma_120":126.1},{"date":"2026-04-16","open":143.96,"high":144.77,"low":143.05,"close":143.63,"volume":462620,"rsi_14":72.42,"sma_20":137.97,"sma_60":134.8,"sma_120":126.27},{"date":"2026-04-17","open":143.81,"high":148.41,"low":143.81,"close":146.16,"volume":727221,"rsi_14":82.92,"sma_20":138.77,"sma_60":135.15,"sma_120":126.44},{"date":"2026-04-20","open":145.54,"high":148.94,"low":145.54,"close":147.33,"volume":555976,"rsi_14":83.26,"sma_20":139.65,"sma_60":135.54,"sma_120":126.61},{"date":"2026-04-21","open":147.22,"high":149.3,"low":146.75,"close":147.85,"volume":596222,"rsi_14":81.11,"sma_20":140.49,"sma_60":135.92,"sma_120":126.81},{"date":"2026-04-22","open":147.86,"high":149.13,"low":146.75,"close":147.55,"volume":669851,"rsi_14":77.95,"sma_20":141.25,"sma_60":136.25,"sma_120":127.0},{"date":"2026-04-23","open":150.9,"high":151.23,"low":145.46,"close":148.52,"volume":709434,"rsi_14":78.55,"sma_20":142.04,"sma_60":136.57,"sma_120":127.2},{"date":"2026-04-24","open":149.53,"high":150.08,"low":145.27,"close":146.3,"volume":521926,"rsi_14":67.03,"sma_20":142.76,"sma_60":136.87,"sma_120":127.45},{"date":"2026-04-27","open":147.27,"high":150.34,"low":146.33,"close":149.86,"volume":394107,"rsi_14":69.69,"sma_20":143.79,"sma_60":137.21,"sma_120":127.69},{"date":"2026-04-28","open":151.31,"high":152.18,"low":148.41,"close":149.98,"volume":465214,"rsi_14":63.99,"sma_20":144.79,"sma_60":137.59,"sma_120":127.91},{"date":"2026-04-29","open":149.16,"high":149.78,"low":146.59,"close":146.91,"volume":638892,"rsi_14":51.99,"sma_20":145.47,"sma_60":137.95,"sma_120":128.14},{"date":"2026-04-30","open":146.49,"high":150.57,"low":146.01,"close":149.57,"volume":556444,"rsi_14":62.81,"sma_20":146.16,"sma_60":138.38,"sma_120":128.45},{"date":"2026-05-01","open":149.57,"high":150.02,"low":147.56,"close":148.6,"volume":387099,"rsi_14":57.05,"sma_20":146.79,"sma_60":138.77,"sma_120":128.73},{"date":"2026-05-04","open":147.82,"high":148.89,"low":146.63,"close":147.3,"volume":499262,"rsi_14":58.39,"sma_20":147.19,"sma_60":139.09,"sma_120":128.97},{"date":"2026-05-05","open":147.49,"high":148.44,"low":146.53,"close":147.62,"volume":474352,"rsi_14":58.37,"sma_20":147.53,"sma_60":139.43,"sma_120":129.23},{"date":"2026-05-06","open":148.07,"high":150.07,"low":148.07,"close":149.29,"volume":436128,"rsi_14":63.21,"sma_20":147.76,"sma_60":139.84,"sma_120":129.52},{"date":"2026-05-07","open":149.72,"high":149.82,"low":147.26,"close":148.08,"volume":451319,"rsi_14":54.78,"sma_20":147.86,"sma_60":140.18,"sma_120":129.81},{"date":"2026-05-08","open":148.94,"high":149.65,"low":147.96,"close":148.26,"volume":353570,"rsi_14":52.45,"sma_20":148.07,"sma_60":140.56,"sma_120":130.1},{"date":"2026-05-11","open":149.32,"high":149.32,"low":145.82,"close":146.21,"volume":389233,"rsi_14":46.02,"sma_20":148.1,"sma_60":140.49,"sma_120":133.1},{"date":"2026-05-12","open":146.31,"high":147.13,"low":142.57,"close":144.73,"volume":384456,"rsi_14":43.52,"sma_20":148.14,"sma_60":140.53,"sma_120":130.67},{"date":"2026-05-13","open":145.12,"high":145.12,"low":142.14,"close":142.34,"volume":568890,"rsi_14":36.69,"sma_20":148.05,"sma_60":140.48,"sma_120":130.95},{"date":"2026-05-14","open":143.28,"high":145.56,"low":142.96,"close":144.11,"volume":409653,"rsi_14":45.19,"sma_20":148.07,"sma_60":140.53,"sma_120":131.24},{"date":"2026-05-15","open":144.44,"high":145.31,"low":141.65,"close":143.32,"volume":422289,"rsi_14":33.63,"sma_20":147.93,"sma_60":140.55,"sma_120":131.51},{"date":"2026-05-18","open":143.92,"high":147.26,"low":143.01,"close":145.69,"volume":390029,"rsi_14":40.37,"sma_20":147.85,"sma_60":140.58,"sma_120":131.79},{"date":"2026-05-19","open":145.69,"high":145.95,"low":143.95,"close":145.16,"volume":565018,"rsi_14":45.56,"sma_20":147.71,"sma_60":140.55,"sma_120":132.07},{"date":"2026-05-20","open":145.75,"high":149.25,"low":144.51,"close":148.81,"volume":503857,"rsi_14":48.15,"sma_20":147.78,"sma_60":140.71,"sma_120":132.38},{"date":"2026-05-21","open":148.76,"high":149.23,"low":146.37,"close":148.71,"volume":397999,"rsi_14":50.28,"sma_20":147.79,"sma_60":140.84,"sma_120":132.68},{"date":"2026-05-22","open":148.49,"high":149.86,"low":147.76,"close":149.74,"volume":368157,"rsi_14":56.26,"sma_20":147.96,"sma_60":140.97,"sma_120":132.98},{"date":"2026-05-26","open":150.24,"high":152.2,"low":150.13,"close":151.36,"volume":331515,"rsi_14":58.95,"sma_20":148.03,"sma_60":141.25,"sma_120":133.29},{"date":"2026-05-27","open":150.48,"high":151.56,"low":149.24,"close":149.87,"volume":467875,"rsi_14":51.42,"sma_20":148.03,"sma_60":141.46,"sma_120":133.58},{"date":"2026-05-28","open":149.72,"high":150.32,"low":147.86,"close":148.95,"volume":352355,"rsi_14":52.12,"sma_20":148.13,"sma_60":141.69,"sma_120":133.85},{"date":"2026-05-29","open":148.76,"high":150.1,"low":148.42,"close":148.53,"volume":508909,"rsi_14":48.88,"sma_20":148.04,"sma_60":141.9,"sma_120":134.12},{"date":"2026-06-01","open":147.43,"high":148.69,"low":145.91,"close":147.78,"volume":475936,"rsi_14":52.06,"sma_20":147.96,"sma_60":142.13,"sma_120":134.39},{"date":"2026-06-02","open":147.75,"high":151.34,"low":147.31,"close":151.1,"volume":374802,"rsi_14":62.82,"sma_20":148.12,"sma_60":142.46,"sma_120":134.74},{"date":"2026-06-03","open":150.0,"high":150.2,"low":147.84,"close":148.13,"volume":381831,"rsi_14":61.23,"sma_20":148.1,"sma_60":142.77,"sma_120":135.03},{"date":"2026-06-04","open":150.33,"high":153.29,"low":149.53,"close":152.77,"volume":565527,"rsi_14":65.59,"sma_20":148.24,"sma_60":143.15,"sma_120":135.35},{"date":"2026-06-05","open":152.16,"high":153.99,"low":152.16,"close":153.07,"volume":446306,"rsi_14":68.11,"sma_20":148.45,"sma_60":143.56,"sma_120":135.7},{"date":"2026-06-08","open":153.07,"high":155.12,"low":152.96,"close":153.66,"volume":619530,"rsi_14":65.63,"sma_20":148.68,"sma_60":143.94,"sma_120":136.03},{"date":"2026-06-09","open":154.95,"high":158.25,"low":154.06,"close":156.0,"volume":754019,"rsi_14":70.28,"sma_20":149.14,"sma_60":144.36,"sma_120":136.38},{"date":"2026-06-10","open":159.95,"high":159.95,"low":155.61,"close":156.15,"volume":541123,"rsi_14":65.39,"sma_20":149.67,"sma_60":144.78,"sma_120":136.73},{"date":"2026-06-11","open":157.42,"high":159.41,"low":156.01,"close":158.81,"volume":514479,"rsi_14":69.5,"sma_20":150.46,"sma_60":145.23,"sma_120":137.1},{"date":"2026-06-12","open":159.83,"high":161.26,"low":159.53,"close":160.95,"volume":364433,"rsi_14":70.84,"sma_20":151.26,"sma_60":145.77,"sma_120":137.48},{"date":"2026-06-15","open":161.96,"high":162.97,"low":159.07,"close":159.31,"volume":480268,"rsi_14":64.33,"sma_20":152.03,"sma_60":146.24,"sma_120":137.84},{"date":"2026-06-16","open":161.11,"high":162.0,"low":159.53,"close":160.34,"volume":771743,"rsi_14":69.71,"sma_20":152.72,"sma_60":146.74,"sma_120":138.23},{"date":"2026-06-17","open":160.37,"high":161.47,"low":157.01,"close":158.73,"volume":636587,"rsi_14":67.84,"sma_20":153.37,"sma_60":147.19,"sma_120":138.57},{"date":"2026-06-18","open":159.46,"high":160.97,"low":158.88,"close":159.24,"volume":915908,"rsi_14":71.72,"sma_20":153.85,"sma_60":147.63,"sma_120":138.92},{"date":"2026-06-22","open":160.35,"high":162.87,"low":160.3,"close":162.73,"volume":558813,"rsi_14":77.29,"sma_20":154.51,"sma_60":148.11,"sma_120":139.31},{"date":"2026-06-23","open":162.61,"high":165.31,"low":161.79,"close":165.06,"volume":587111,"rsi_14":76.44,"sma_20":155.24,"sma_60":148.65,"sma_120":139.71},{"date":"2026-06-24","open":165.15,"high":167.04,"low":164.11,"close":165.65,"volume":759166,"rsi_14":86.47,"sma_20":155.92,"sma_60":149.25,"sma_120":140.12},{"date":"2026-06-25","open":166.47,"high":169.14,"low":166.3,"close":167.19,"volume":658796,"rsi_14":84.46,"sma_20":156.75,"sma_60":149.85,"sma_120":140.51},{"date":"2026-06-26","open":168.44,"high":168.56,"low":165.39,"close":165.79,"volume":963018,"rsi_14":78.88,"sma_20":157.55,"sma_60":150.38,"sma_120":140.89},{"date":"2026-06-29","open":165.12,"high":167.38,"low":164.07,"close":164.85,"volume":583086,"rsi_14":75.01,"sma_20":158.37,"sma_60":150.86,"sma_120":141.25},{"date":"2026-06-30","open":164.85,"high":165.79,"low":163.76,"close":164.18,"volume":754554,"rsi_14":69.76,"sma_20":159.19,"sma_60":151.31,"sma_120":141.6},{"date":"2026-07-01","open":164.16,"high":169.14,"low":164.16,"close":168.5,"volume":540224,"rsi_14":74.83,"sma_20":160.06,"sma_60":151.79,"sma_120":141.99},{"date":"2026-07-02","open":168.97,"high":170.01,"low":165.29,"close":167.26,"volume":403693,"rsi_14":68.02,"sma_20":161.01,"sma_60":152.22,"sma_120":142.36},{"date":"2026-07-06","open":167.38,"high":168.8,"low":166.94,"close":168.69,"volume":365946,"rsi_14":67.02,"sma_20":161.81,"sma_60":152.6,"sma_120":142.72},{"date":"2026-07-07","open":168.44,"high":169.66,"low":167.58,"close":167.96,"volume":359706,"rsi_14":69.81,"sma_20":162.55,"sma_60":152.96,"sma_120":143.08},{"date":"2026-07-08","open":167.81,"high":167.81,"low":163.65,"close":166.27,"volume":628089,"rsi_14":63.18,"sma_20":163.18,"sma_60":153.31,"sma_120":144.56},{"date":"2026-07-09","open":167.2,"high":169.85,"low":166.53,"close":169.39,"volume":1083100,"rsi_14":72.21,"sma_20":163.85,"sma_60":153.7,"sma_120":143.78},{"date":"2026-07-10","open":169.26,"high":171.72,"low":169.25,"close":170.56,"volume":445524,"rsi_14":72.95,"sma_20":164.57,"sma_60":154.13,"sma_120":144.15},{"date":"2026-07-13","open":171.31,"high":171.98,"low":168.1,"close":168.71,"volume":434244,"rsi_14":62.99,"sma_20":165.07,"sma_60":154.53,"sma_120":144.51},{"date":"2026-07-14","open":168.45,"high":170.2,"low":167.54,"close":169.0,"volume":397701,"rsi_14":59.39,"sma_20":165.47,"sma_60":154.94,"sma_120":144.87},{"date":"2026-07-15","open":170.27,"high":171.79,"low":167.84,"close":171.01,"volume":494767,"rsi_14":61.96,"sma_20":166.06,"sma_60":155.34,"sma_120":145.24},{"date":"2026-07-16","open":170.89,"high":174.69,"low":170.89,"close":173.86,"volume":466339,"rsi_14":64.07,"sma_20":166.73,"sma_60":155.77,"sma_120":145.65},{"date":"2026-07-17","open":172.2,"high":174.56,"low":170.32,"close":171.75,"volume":589039,"rsi_14":62.2,"sma_20":167.38,"sma_60":156.15,"sma_120":146.04},{"date":"2026-07-20","open":172.37,"high":172.93,"low":170.39,"close":172.12,"volume":374569,"rsi_14":65.24,"sma_20":168.03,"sma_60":156.55,"sma_120":146.4},{"date":"2026-07-21","open":171.28,"high":173.94,"low":169.52,"close":172.27,"volume":398740,"rsi_14":67.34,"sma_20":168.5,"sma_60":156.93,"sma_120":146.75},{"date":"2026-07-22","open":172.3,"high":174.78,"low":171.04,"close":173.89,"volume":608419,"rsi_14":63.06,"sma_20":168.94,"sma_60":157.38,"sma_120":147.13},{"date":"2026-07-23","open":175.12,"high":175.12,"low":169.26,"close":170.88,"volume":855746,"rsi_14":58.08,"sma_20":169.21,"sma_60":157.72,"sma_120":147.47},{"date":"2026-07-24","open":172.39,"high":175.0,"low":168.72,"close":171.73,"volume":471391,"rsi_14":56.97,"sma_20":169.43,"sma_60":158.07,"sma_120":147.83},{"date":"2026-07-27","open":171.66,"high":174.39,"low":170.96,"close":171.41,"volume":467288,"rsi_14":58.06,"sma_20":169.71,"sma_60":158.46,"sma_120":148.21},{"date":"2026-07-28","open":171.58,"high":174.29,"low":170.17,"close":174.16,"volume":431592,"rsi_14":67.56,"sma_20":170.18,"sma_60":158.86,"sma_120":148.62},{"date":"2026-07-29","open":172.73,"high":175.0,"low":171.34,"close":172.22,"volume":469890,"rsi_14":56.65,"sma_20":170.58,"sma_60":159.24,"sma_120":149.01},{"date":"2026-07-30","open":173.79,"high":176.51,"low":173.16,"close":175.13,"volume":518243,"rsi_14":59.92,"sma_20":170.91,"sma_60":159.69,"sma_120":149.39},{"date":"2026-07-31","open":175.92,"high":176.59,"low":174.92,"close":175.21,"volume":465374,"rsi_14":65.29,"sma_20":171.31,"sma_60":160.14,"sma_120":149.78},{"date":"2026-08-03","open":175.28,"high":179.0,"low":173.47,"close":173.65,"volume":394937,"rsi_14":60.32,"sma_20":171.56,"sma_60":160.54,"sma_120":150.43},{"date":"2026-08-04","open":173.63,"high":176.79,"low":172.69,"close":175.79,"volume":385622,"rsi_14":60.55,"sma_20":171.95,"sma_60":160.98,"sma_120":150.67},{"date":"2026-08-05","open":177.2,"high":178.13,"low":175.71,"close":177.52,"volume":460460,"rsi_14":58.5,"sma_20":172.51,"sma_60":161.46,"sma_120":150.93},{"date":"2026-08-06","open":177.73,"high":178.5,"low":175.57,"close":176.14,"volume":313852,"rsi_14":60.55,"sma_20":172.85,"sma_60":161.95,"sma_120":151.22},{"date":"2026-08-07","open":175.4,"high":175.66,"low":173.84,"close":174.04,"volume":309898,"rsi_14":54.26,"sma_20":173.02,"sma_60":162.42,"sma_120":151.48},{"date":"2026-08-10","open":173.74,"high":176.72,"low":173.01,"close":173.96,"volume":454590,"rsi_14":53.76,"sma_20":173.29,"sma_60":162.94,"sma_120":151.72},{"date":"2026-08-11","open":173.88,"high":175.74,"low":173.56,"close":174.84,"volume":406786,"rsi_14":52.19,"sma_20":173.58,"sma_60":163.44,"sma_120":151.96},{"date":"2026-08-12","open":174.84,"high":176.9,"low":174.18,"close":176.18,"volume":306294,"rsi_14":63.21,"sma_20":173.84,"sma_60":163.97,"sma_120":152.23},{"date":"2026-08-13","open":177.95,"high":179.0,"low":176.39,"close":177.03,"volume":353317,"rsi_14":63.21,"sma_20":174.0,"sma_60":164.48,"sma_120":152.48},{"date":"2026-08-14","open":177.86,"high":179.13,"low":177.1,"close":177.87,"volume":400676,"rsi_14":65.69,"sma_20":174.3,"sma_60":165.02,"sma_120":152.78},{"date":"2026-08-17","open":178.0,"high":179.24,"low":176.74,"close":176.91,"volume":306488,"rsi_14":57.32,"sma_20":174.54,"sma_60":165.47,"sma_120":153.09},{"date":"2026-08-18","open":177.31,"high":178.75,"low":174.59,"close":175.6,"volume":449738,"rsi_14":59.31,"sma_20":174.71,"sma_60":165.91,"sma_120":153.37},{"date":"2026-08-19","open":175.78,"high":177.5,"low":170.04,"close":170.57,"volume":547712,"rsi_14":38.76,"sma_20":174.54,"sma_60":166.24,"sma_120":153.61},{"date":"2026-08-20","open":169.97,"high":171.38,"low":168.22,"close":168.22,"volume":365234,"rsi_14":34.5,"sma_20":174.41,"sma_60":166.51,"sma_120":153.88},{"date":"2026-08-21","open":169.62,"high":171.43,"low":167.51,"close":169.07,"volume":460310,"rsi_14":39.51,"sma_20":174.28,"sma_60":166.82,"sma_120":154.14},{"date":"2026-08-24","open":169.07,"high":171.3,"low":168.05,"close":168.43,"volume":262558,"rsi_14":31.91,"sma_20":174.13,"sma_60":167.13,"sma_120":154.41},{"date":"2026-08-25","open":168.38,"high":169.8,"low":167.19,"close":169.55,"volume":313971},{"date":"2026-08-26","open":170.0,"high":171.2,"low":169.0,"close":169.75,"volume":451925,"rsi_14":32.78,"sma_20":173.77,"sma_60":167.85,"sma_120":154.99},{"date":"2026-08-27","open":168.28,"high":170.07,"low":167.74,"close":169.75,"volume":320911,"rsi_14":36.96,"sma_20":173.5,"sma_60":168.16,"sma_120":155.31},{"date":"2026-08-28","open":170.57,"high":171.02,"low":168.94,"close":169.75,"volume":335493,"rsi_14":37.14,"sma_20":173.23,"sma_60":168.52,"sma_120":155.64},{"date":"2026-08-31","open":170.12,"high":170.54,"low":168.01,"close":168.19,"volume":482195,"rsi_14":30.5,"sma_20":172.96,"sma_60":168.78,"sma_120":155.96},{"date":"2026-09-01","open":168.48,"high":170.72,"low":167.0,"close":167.23,"volume":588010},{"date":"2026-09-02","open":168.67,"high":170.98,"low":167.95,"close":170.57,"volume":747362,"rsi_14":33.14,"sma_20":172.18,"sma_60":169.29,"sma_120":156.61},{"date":"2026-09-03","open":171.01,"high":173.19,"low":171.01,"close":171.33,"volume":413886},{"date":"2026-09-04","open":171.33,"high":172.8,"low":171.13,"close":171.32,"volume":712137,"rsi_14":34.58,"sma_20":171.81,"sma_60":169.8,"sma_120":157.29},{"date":"2026-09-08","open":170.9,"high":171.19,"low":167.48,"close":167.58,"volume":584140},{"date":"2026-09-09","open":166.67,"high":167.7,"low":164.33,"close":164.85,"volume":492872,"rsi_14":34.34,"sma_20":170.99,"sma_60":170.01,"sma_120":157.89},{"date":"2026-09-10","open":163.95,"high":164.41,"low":162.16,"close":163.96,"volume":524336,"rsi_14":37.32,"sma_20":170.38,"sma_60":170.09,"sma_120":158.17},{"date":"2026-09-11","open":164.69,"high":165.75,"low":162.07,"close":163.71,"volume":438740,"rsi_14":33.46,"sma_20":169.71,"sma_60":170.15,"sma_120":158.44},{"date":"2026-09-14","open":163.97,"high":166.3,"low":163.96,"close":165.68,"volume":612340,"rsi_14":42.16,"sma_20":169.1,"sma_60":170.26,"sma_120":158.73},{"date":"2026-09-15","open":165.82,"high":166.56,"low":163.38,"close":164.9,"volume":488552},{"date":"2026-09-16","open":164.75,"high":164.75,"low":158.01,"close":160.96,"volume":714654,"rsi_14":29.0,"sma_20":167.77,"sma_60":170.33,"sma_120":159.22},{"date":"2026-09-17","open":162.78,"high":163.43,"low":160.75,"close":160.97,"volume":696391,"rsi_14":29.04,"sma_20":167.29,"sma_60":170.26,"sma_120":159.46},{"date":"2026-09-18","open":160.97,"high":162.13,"low":159.6,"close":162.03,"volume":1252046,"rsi_14":32.45,"sma_20":166.98,"sma_60":170.2,"sma_120":159.72},{"date":"2026-09-21","open":162.9,"high":163.38,"low":162.12,"close":162.58,"volume":548945,"rsi_14":36.64,"sma_20":166.65,"sma_60":170.12,"sma_120":159.99},{"date":"2026-09-22","open":163.09,"high":163.09,"low":159.41,"close":160.19,"volume":621959},{"date":"2026-09-23","open":159.72,"high":160.9,"low":158.42,"close":158.88,"volume":394516,"rsi_14":21.33,"sma_20":165.71,"sma_60":169.93,"sma_120":160.39},{"date":"2026-09-24","open":159.89,"high":160.44,"low":158.53,"close":159.59,"volume":392704,"rsi_14":21.14,"sma_20":165.2,"sma_60":169.85,"sma_120":160.58},{"date":"2026-09-25","open":160.83,"high":161.06,"low":159.68,"close":160.48,"volume":350579,"rsi_14":24.46,"sma_20":164.74,"sma_60":169.72,"sma_120":160.75},{"date":"2026-09-28","open":160.48,"high":160.48,"low":158.49,"close":158.85,"volume":324539,"rsi_14":27.16,"sma_20":164.19,"sma_60":169.58,"sma_120":160.9},{"date":"2026-09-29","open":158.85,"high":159.13,"low":155.1,"close":156.3,"volume":648456},{"date":"2026-09-30","open":156.52,"high":157.58,"low":155.34,"close":155.45,"volume":678955,"rsi_14":27.47,"sma_20":163.01,"sma_60":169.16,"sma_120":161.06},{"date":"2026-10-01","open":154.56,"high":156.68,"low":152.43,"close":156.52,"volume":607718,"rsi_14":31.76,"sma_20":162.31,"sma_60":169.0,"sma_120":161.16},{"date":"2026-10-02","open":156.92,"high":158.44,"low":156.35,"close":158.14,"volume":570630,"rsi_14":30.53,"sma_20":161.65,"sma_60":168.81,"sma_120":161.25},{"date":"2026-10-05","open":158.8,"high":159.76,"low":157.29,"close":158.82,"volume":557585,"rsi_14":34.22,"sma_20":161.02,"sma_60":168.62,"sma_120":161.37},{"date":"2026-10-06","open":159.64,"high":160.06,"low":157.56,"close":158.29,"volume":406224,"rsi_14":41.58,"sma_20":160.56,"sma_60":168.44,"sma_120":161.48},{"date":"2026-10-07","open":156.23,"high":156.71,"low":154.69,"close":155.52,"volume":374571},{"date":"2026-10-08","open":154.51,"high":156.84,"low":154.18,"close":155.79,"volume":469059,"rsi_14":32.49,"sma_20":159.68,"sma_60":167.97,"sma_120":161.65},{"date":"2026-10-09","open":155.2,"high":159.44,"low":154.51,"close":156.29,"volume":329587,"rsi_14":32.3,"sma_20":159.31,"sma_60":167.67,"sma_120":161.72},{"date":"2026-10-12","open":156.97,"high":157.9,"low":156.0,"close":156.45,"volume":309125,"rsi_14":37.97,"sma_20":158.85,"sma_60":167.42,"sma_120":161.79},{"date":"2026-10-13","open":157.08,"high":157.97,"low":154.89,"close":155.82,"volume":367819,"rsi_14":39.7,"sma_20":158.4,"sma_60":167.15,"sma_120":161.85},{"date":"2026-10-14","open":153.92,"high":156.09,"low":152.79,"close":155.95,"volume":368555,"rsi_14":37.25,"sma_20":158.15,"sma_60":166.87,"sma_120":161.9},{"date":"2026-10-15","open":156.48,"high":157.58,"low":155.21,"close":157.37,"volume":492566,"rsi_14":39.5,"sma_20":157.97,"sma_60":166.6,"sma_120":161.99},{"date":"2026-10-16","open":158.05,"high":160.48,"low":157.81,"close":158.89,"volume":406194,"rsi_14":50.14,"sma_20":157.81,"sma_60":166.4,"sma_120":162.06},{"date":"2026-10-19","open":158.63,"high":159.24,"low":158.01,"close":158.42,"volume":355696,"rsi_14":58.4,"sma_20":157.6,"sma_60":166.18,"sma_120":162.12},{"date":"2026-10-20","open":158.53,"high":161.71,"low":158.53,"close":160.85,"volume":446509,"rsi_14":69.01,"sma_20":157.63,"sma_60":166.0,"sma_120":162.23},{"date":"2026-10-21","open":161.19,"high":162.69,"low":160.53,"close":162.25,"volume":537252,"rsi_14":69.72,"sma_20":157.8,"sma_60":165.8,"sma_120":162.33},{"date":"2026-10-22","open":161.72,"high":162.95,"low":155.96,"close":157.64,"volume":1106607,"rsi_14":48.57,"sma_20":157.7,"sma_60":165.56,"sma_120":162.4}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":14.67,"pbr":1.63,"per":10.75,"roa":0.35,"roe":4.32,"grade":"C","comment":"PER 10.75배, ROE 4.32%","revenue":4502007000.0,"analysis":"PER 10.8배입니다. ROE 4.3%입니다. 시가총액 100.68억. 매출 45.02억, 영업이익 11.42억.","eps_basis":"TTM","debt_ratio":0.24855009439600934,"market_cap":10067993880,"net_income":969105000.0,"total_debt":1598924000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":69.62,"total_assets":78972300000.0,"total_equity":6433005000.0,"profit_margin":21.53,"revenue_basis":"TTM","dividend_yield":1.98,"net_income_basis":"TTM","operating_income":1142475000.0,"operating_margin":25.38,"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":157.64,"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":38.98},{"date":"2016-10-25","close":37.7},{"date":"2016-10-26","close":37.36},{"date":"2016-10-27","close":37.27},{"date":"2016-10-28","close":36.54},{"date":"2016-10-31","close":36.3},{"date":"2016-11-01","close":36.08},{"date":"2016-11-02","close":35.41},{"date":"2016-11-03","close":36.12},{"date":"2016-11-04","close":35.91},{"date":"2016-11-07","close":37.09},{"date":"2016-11-08","close":37.11},{"date":"2016-11-09","close":37.85},{"date":"2016-11-10","close":40.96},{"date":"2016-11-11","close":40.86},{"date":"2016-11-14","close":41.14},{"date":"2016-11-15","close":42.15},{"date":"2016-11-16","close":41.59},{"date":"2016-11-17","close":41.88},{"date":"2016-11-18","close":41.72},{"date":"2016-11-21","close":41.49},{"date":"2016-11-22","close":41.12},{"date":"2016-11-23","close":41.44},{"date":"2016-11-25","close":41.49},{"date":"2016-11-28","close":40.27},{"date":"2016-11-29","close":40.66},{"date":"2016-11-30","close":40.65},{"date":"2016-12-01","close":40.81},{"date":"2016-12-02","close":41.44},{"date":"2016-12-05","close":41.96},{"date":"2016-12-06","close":43.16},{"date":"2016-12-07","close":43.41},{"date":"2016-12-08","close":44.48},{"date":"2016-12-09","close":44.56},{"date":"2016-12-12","close":44.12},{"date":"2016-12-13","close":44.18},{"date":"2016-12-14","close":43.72},{"date":"2016-12-15","close":44.57},{"date":"2016-12-16","close":43.85},{"date":"2016-12-19","close":43.65},{"date":"2016-12-20","close":44.45},{"date":"2016-12-21","close":44.42},{"date":"2016-12-22","close":44.37},{"date":"2016-12-23","close":44.42},{"date":"2016-12-27","close":44.7},{"date":"2016-12-28","close":44.22},{"date":"2016-12-29","close":43.6},{"date":"2016-12-30","close":43.82},{"date":"2017-01-03","close":43.72},{"date":"2017-01-04","close":44.28},{"date":"2017-01-05","close":44.06},{"date":"2017-01-06","close":44.23},{"date":"2017-01-09","close":43.67},{"date":"2017-01-10","close":44.41},{"date":"2017-01-11","close":44.95},{"date":"2017-01-12","close":44.35},{"date":"2017-01-13","close":44.4},{"date":"2017-01-17","close":43.06},{"date":"2017-01-18","close":43.6},{"date":"2017-01-19","close":43.71},{"date":"2017-01-20","close":44.43},{"date":"2017-01-23","close":44.17},{"date":"2017-01-24","close":45.13},{"date":"2017-01-25","close":45.2},{"date":"2017-01-26","close":45.53},{"date":"2017-01-27","close":45.06},{"date":"2017-01-30","close":44.1},{"date":"2017-01-31","close":44.43},{"date":"2017-02-01","close":44.35},{"date":"2017-02-02","close":43.36},{"date":"2017-02-03","close":44.09},{"date":"2017-02-06","close":43.79},{"date":"2017-02-07","close":43.38},{"date":"2017-02-08","close":43.27},{"date":"2017-02-09","close":43.8},{"date":"2017-02-10","close":43.79},{"date":"2017-02-13","close":44.95},{"date":"2017-02-14","close":45.75},{"date":"2017-02-15","close":45.5},{"date":"2017-02-16","close":45.68},{"date":"2017-02-17","close":45.37},{"date":"2017-02-21","close":45.42},{"date":"2017-02-22","close":44.77},{"date":"2017-02-23","close":44.61},{"date":"2017-02-24","close":44.35},{"date":"2017-02-27","close":44.68},{"date":"2017-02-28","close":44.06},{"date":"2017-03-01","close":45.14},{"date":"2017-03-02","close":44.05},{"date":"2017-03-03","close":43.88},{"date":"2017-03-06","close":43.57},{"date":"2017-03-07","close":42.77},{"date":"2017-03-08","close":41.87},{"date":"2017-03-09","close":41.75},{"date":"2017-03-10","close":40.9},{"date":"2017-03-13","close":40.76},{"date":"2017-03-14","close":40.67},{"date":"2017-03-15","close":40.57},{"date":"2017-03-16","close":40.95},{"date":"2017-03-17","close":40.77},{"date":"2017-03-20","close":40.34},{"date":"2017-03-21","close":38.99},{"date":"2017-03-22","close":38.46},{"date":"2017-03-23","close":38.71},{"date":"2017-03-24","close":38.69},{"date":"2017-03-27","close":38.76},{"date":"2017-03-28","close":39.47},{"date":"2017-03-29","close":39.66},{"date":"2017-03-30","close":41.1},{"date":"2017-03-31","close":40.73},{"date":"2017-04-03","close":40.6},{"date":"2017-04-04","close":40.58},{"date":"2017-04-05","close":40.01},{"date":"2017-04-06","close":40.28},{"date":"2017-04-07","close":40.08},{"date":"2017-04-10","close":39.61},{"date":"2017-04-11","close":39.88},{"date":"2017-04-12","close":38.96},{"date":"2017-04-13","close":38.54},{"date":"2017-04-17","close":39.17},{"date":"2017-04-18","close":38.74},{"date":"2017-04-19","close":39.52},{"date":"2017-04-20","close":39.83},{"date":"2017-04-21","close":39.37},{"date":"2017-04-24","close":40.28},{"date":"2017-04-25","close":40.93},{"date":"2017-04-26","close":42.69},{"date":"2017-04-27","close":42.35},{"date":"2017-04-28","close":41.91},{"date":"2017-05-01","close":42.66},{"date":"2017-05-02","close":41.68},{"date":"2017-05-03","close":42.4},{"date":"2017-05-04","close":41.19},{"date":"2017-05-05","close":41.01},{"date":"2017-05-08","close":41.47},{"date":"2017-05-09","close":40.89},{"date":"2017-05-10","close":40.8},{"date":"2017-05-11","close":40.5},{"date":"2017-05-12","close":39.98},{"date":"2017-05-15","close":40.16},{"date":"2017-05-16","close":40.16},{"date":"2017-05-17","close":38.28},{"date":"2017-05-18","close":37.86},{"date":"2017-05-19","close":38.15},{"date":"2017-05-22","close":38.21},{"date":"2017-05-23","close":38.42},{"date":"2017-05-24","close":38.34},{"date":"2017-05-25","close":38.18},{"date":"2017-05-26","close":37.87},{"date":"2017-05-30","close":37.47},{"date":"2017-05-31","close":37.2},{"date":"2017-06-01","close":37.56},{"date":"2017-06-02","close":37.38},{"date":"2017-06-05","close":37.28},{"date":"2017-06-06","close":37.18},{"date":"2017-06-07","close":37.71},{"date":"2017-06-08","close":38.83},{"date":"2017-06-09","close":39.69},{"date":"2017-06-12","close":39.64},{"date":"2017-06-13","close":39.57},{"date":"2017-06-14","close":39.27},{"date":"2017-06-15","close":39.33},{"date":"2017-06-16","close":39.02},{"date":"2017-06-19","close":39.69},{"date":"2017-06-20","close":39.03},{"date":"2017-06-21","close":39.07},{"date":"2017-06-22","close":38.93},{"date":"2017-06-23","close":39.07},{"date":"2017-06-26","close":39.17},{"date":"2017-06-27","close":39.33},{"date":"2017-06-28","close":40.38},{"date":"2017-06-29","close":41.69},{"date":"2017-06-30","close":41.71},{"date":"2017-07-03","close":42.47},{"date":"2017-07-05","close":42.47},{"date":"2017-07-06","close":41.82},{"date":"2017-07-07","close":41.95},{"date":"2017-07-10","close":41.47},{"date":"2017-07-11","close":41.47},{"date":"2017-07-12","close":41.46},{"date":"2017-07-13","close":41.38},{"date":"2017-07-14","close":41.25},{"date":"2017-07-17","close":41.54},{"date":"2017-07-18","close":41.57},{"date":"2017-07-19","close":41.82},{"date":"2017-07-20","close":41.79},{"date":"2017-07-21","close":41.44},{"date":"2017-07-24","close":41.75},{"date":"2017-07-25","close":42.31},{"date":"2017-07-26","close":41.84},{"date":"2017-07-27","close":43.12},{"date":"2017-07-28","close":42.36},{"date":"2017-07-31","close":42.14},{"date":"2017-08-01","close":42.28},{"date":"2017-08-02","close":42.33},{"date":"2017-08-03","close":42.27},{"date":"2017-08-04","close":42.31},{"date":"2017-08-07","close":41.44},{"date":"2017-08-08","close":41.36},{"date":"2017-08-09","close":41.2},{"date":"2017-08-10","close":40.12},{"date":"2017-08-11","close":39.68},{"date":"2017-08-14","close":40.78},{"date":"2017-08-15","close":40.5},{"date":"2017-08-16","close":40.41},{"date":"2017-08-17","close":39.49},{"date":"2017-08-18","close":39.83},{"date":"2017-08-21","close":39.45},{"date":"2017-08-22","close":39.46},{"date":"2017-08-23","close":39.49},{"date":"2017-08-24","close":39.98},{"date":"2017-08-25","close":40.49},{"date":"2017-08-28","close":39.81},{"date":"2017-08-29","close":39.39},{"date":"2017-08-30","close":39.63},{"date":"2017-08-31","close":39.91},{"date":"2017-09-01","close":40.62},{"date":"2017-09-05","close":37.45},{"date":"2017-09-06","close":38.02},{"date":"2017-09-07","close":38.34},{"date":"2017-09-08","close":38.56},{"date":"2017-09-11","close":39.81},{"date":"2017-09-12","close":40.77},{"date":"2017-09-13","close":40.82},{"date":"2017-09-14","close":40.56},{"date":"2017-09-15","close":40.71},{"date":"2017-09-18","close":40.03},{"date":"2017-09-19","close":39.4},{"date":"2017-09-20","close":39.88},{"date":"2017-09-21","close":39.98},{"date":"2017-09-22","close":39.81},{"date":"2017-09-25","close":39.51},{"date":"2017-09-26","close":38.19},{"date":"2017-09-27","close":35.27},{"date":"2017-09-28","close":36.83},{"date":"2017-09-29","close":35.94},{"date":"2017-10-02","close":35.98},{"date":"2017-10-03","close":35.16},{"date":"2017-10-04","close":34.73},{"date":"2017-10-05","close":35.22},{"date":"2017-10-06","close":35.36},{"date":"2017-10-09","close":35.15},{"date":"2017-10-10","close":34.57},{"date":"2017-10-11","close":33.55},{"date":"2017-10-12","close":32.92},{"date":"2017-10-13","close":32.65},{"date":"2017-10-16","close":33.02},{"date":"2017-10-17","close":32.87},{"date":"2017-10-18","close":33.07},{"date":"2017-10-19","close":32.49},{"date":"2017-10-20","close":32.48},{"date":"2017-10-23","close":32.29},{"date":"2017-10-24","close":32.41},{"date":"2017-10-25","close":34.16},{"date":"2017-10-26","close":35.76},{"date":"2017-10-27","close":34.63},{"date":"2017-10-30","close":34.1},{"date":"2017-10-31","close":36.68},{"date":"2017-11-01","close":34.65},{"date":"2017-11-02","close":34.1},{"date":"2017-11-03","close":34.15},{"date":"2017-11-06","close":34.2},{"date":"2017-11-07","close":33.03},{"date":"2017-11-08","close":32.69},{"date":"2017-11-09","close":32.91},{"date":"2017-11-10","close":33.51},{"date":"2017-11-13","close":32.72},{"date":"2017-11-14","close":33.2},{"date":"2017-11-15","close":33.37},{"date":"2017-11-16","close":33.56},{"date":"2017-11-17","close":34.23},{"date":"2017-11-20","close":34.37},{"date":"2017-11-21","close":35.24},{"date":"2017-11-22","close":35.25},{"date":"2017-11-24","close":34.82},{"date":"2017-11-27","close":34.87},{"date":"2017-11-28","close":36.26},{"date":"2017-11-29","close":36.35},{"date":"2017-11-30","close":35.36},{"date":"2017-12-01","close":35.64},{"date":"2017-12-04","close":35.32},{"date":"2017-12-05","close":35.1},{"date":"2017-12-06","close":34.97},{"date":"2017-12-07","close":35.23},{"date":"2017-12-08","close":35.13},{"date":"2017-12-11","close":36.0},{"date":"2017-12-12","close":35.88},{"date":"2017-12-13","close":35.12},{"date":"2017-12-14","close":34.73},{"date":"2017-12-15","close":35.01},{"date":"2017-12-18","close":34.89},{"date":"2017-12-19","close":34.53},{"date":"2017-12-20","close":35.34},{"date":"2017-12-21","close":36.71},{"date":"2017-12-22","close":36.69},{"date":"2017-12-26","close":36.18},{"date":"2017-12-27","close":35.65},{"date":"2017-12-28","close":35.86},{"date":"2017-12-29","close":35.49},{"date":"2018-01-02","close":28.0699},{"date":"2018-01-03","close":28.062},{"date":"2018-01-04","close":28.7312},{"date":"2018-01-05","close":28.5974},{"date":"2018-01-08","close":28.1958},{"date":"2018-01-09","close":28.5029},{"date":"2018-01-10","close":29.0304},{"date":"2018-01-11","close":29.9517},{"date":"2018-01-12","close":30.4162},{"date":"2018-01-16","close":30.117},{"date":"2018-01-17","close":30.306},{"date":"2018-01-18","close":29.9595},{"date":"2018-01-19","close":30.432},{"date":"2018-01-22","close":30.2351},{"date":"2018-01-23","close":31.991},{"date":"2018-01-24","close":32.3925},{"date":"2018-01-25","close":31.7862},{"date":"2018-01-26","close":31.8099},{"date":"2018-01-29","close":32.0382},{"date":"2018-01-30","close":31.3847},{"date":"2018-01-31","close":31.9988},{"date":"2018-02-01","close":32.7941},{"date":"2018-02-02","close":32.2823},{"date":"2018-02-05","close":31.1957},{"date":"2018-02-06","close":31.6603},{"date":"2018-02-07","close":31.7941},{"date":"2018-02-08","close":30.5973},{"date":"2018-02-09","close":31.5737},{"date":"2018-02-12","close":31.1485},{"date":"2018-02-13","close":31.306},{"date":"2018-02-14","close":32.4398},{"date":"2018-02-15","close":33.8728},{"date":"2018-02-16","close":33.5263},{"date":"2018-02-20","close":33.3925},{"date":"2018-02-21","close":33.6602},{"date":"2018-02-22","close":33.2193},{"date":"2018-02-23","close":33.8019},{"date":"2018-02-26","close":33.8492},{"date":"2018-02-27","close":33.7311},{"date":"2018-02-28","close":33.0775},{"date":"2018-03-01","close":33.3925},{"date":"2018-03-02","close":33.8255},{"date":"2018-03-05","close":34.3688},{"date":"2018-03-06","close":34.9908},{"date":"2018-03-07","close":34.9987},{"date":"2018-03-08","close":34.8491},{"date":"2018-03-09","close":35.1247},{"date":"2018-03-12","close":34.9751},{"date":"2018-03-13","close":34.9594},{"date":"2018-03-14","close":34.6523},{"date":"2018-03-15","close":35.2224},{"date":"2018-03-16","close":35.27},{"date":"2018-03-19","close":34.874},{"date":"2018-03-20","close":34.3514},{"date":"2018-03-21","close":34.383},{"date":"2018-03-22","close":33.314},{"date":"2018-03-23","close":32.5301},{"date":"2018-03-26","close":33.607},{"date":"2018-03-27","close":32.7676},{"date":"2018-03-28","close":32.6726},{"date":"2018-03-29","close":32.9577},{"date":"2018-04-02","close":33.4724},{"date":"2018-04-03","close":33.8842},{"date":"2018-04-04","close":33.9792},{"date":"2018-04-05","close":34.2088},{"date":"2018-04-06","close":33.5278},{"date":"2018-04-09","close":33.1873},{"date":"2018-04-10","close":34.0188},{"date":"2018-04-11","close":34.2405},{"date":"2018-04-12","close":34.9849},{"date":"2018-04-13","close":34.6523},{"date":"2018-04-16","close":34.7631},{"date":"2018-04-17","close":34.3276},{"date":"2018-04-18","close":33.8842},{"date":"2018-04-19","close":34.4226},{"date":"2018-04-20","close":35.072},{"date":"2018-04-23","close":35.072},{"date":"2018-04-24","close":36.4894},{"date":"2018-04-25","close":37.2655},{"date":"2018-04-26","close":37.4001},{"date":"2018-04-27","close":37.9069},{"date":"2018-04-30","close":36.6557},{"date":"2018-05-01","close":37.2655},{"date":"2018-05-02","close":36.7983},{"date":"2018-05-03","close":36.6082},{"date":"2018-05-04","close":36.6874},{"date":"2018-05-07","close":36.8774},{"date":"2018-05-08","close":37.1388},{"date":"2018-05-09","close":37.02},{"date":"2018-05-10","close":36.2439},{"date":"2018-05-11","close":36.5053},{"date":"2018-05-14","close":36.3944},{"date":"2018-05-15","close":36.9883},{"date":"2018-05-16","close":37.1942},{"date":"2018-05-17","close":37.2971},{"date":"2018-05-18","close":37.0358},{"date":"2018-05-21","close":37.4476},{"date":"2018-05-22","close":37.408},{"date":"2018-05-23","close":37.1546},{"date":"2018-05-24","close":37.2259},{"date":"2018-05-25","close":37.2577},{"date":"2018-05-29","close":36.3581},{"date":"2018-05-30","close":36.4059},{"date":"2018-05-31","close":36.0158},{"date":"2018-06-01","close":36.6288},{"date":"2018-06-04","close":36.7402},{"date":"2018-06-05","close":37.0109},{"date":"2018-06-06","close":37.6558},{"date":"2018-06-07","close":37.4408},{"date":"2018-06-08","close":37.8468},{"date":"2018-06-11","close":37.7035},{"date":"2018-06-12","close":37.5284},{"date":"2018-06-13","close":37.3294},{"date":"2018-06-14","close":37.0268},{"date":"2018-06-15","close":36.9632},{"date":"2018-06-18","close":36.9711},{"date":"2018-06-19","close":37.1303},{"date":"2018-06-20","close":37.7672},{"date":"2018-06-21","close":37.5363},{"date":"2018-06-22","close":37.8787},{"date":"2018-06-25","close":37.2179},{"date":"2018-06-26","close":36.4855},{"date":"2018-06-27","close":36.0715},{"date":"2018-06-28","close":36.1591},{"date":"2018-06-29","close":35.9919},{"date":"2018-07-02","close":35.968},{"date":"2018-07-03","close":36.1272},{"date":"2018-07-05","close":36.175},{"date":"2018-07-06","close":36.6606},{"date":"2018-07-09","close":37.0666},{"date":"2018-07-10","close":37.2577},{"date":"2018-07-11","close":37.0428},{"date":"2018-07-12","close":36.8517},{"date":"2018-07-13","close":36.4616},{"date":"2018-07-16","close":36.8517},{"date":"2018-07-17","close":36.4298},{"date":"2018-07-18","close":36.8995},{"date":"2018-07-19","close":36.7402},{"date":"2018-07-20","close":38.0379},{"date":"2018-07-23","close":39.8451},{"date":"2018-07-24","close":40.474},{"date":"2018-07-25","close":39.5186},{"date":"2018-07-26","close":40.7606},{"date":"2018-07-27","close":40.3068},{"date":"2018-07-30","close":40.052},{"date":"2018-07-31","close":39.5107},{"date":"2018-08-01","close":39.8849},{"date":"2018-08-02","close":39.9724},{"date":"2018-08-03","close":40.1874},{"date":"2018-08-06","close":40.1874},{"date":"2018-08-07","close":40.1476},{"date":"2018-08-08","close":39.8132},{"date":"2018-08-09","close":40.2113},{"date":"2018-08-10","close":39.8928},{"date":"2018-08-13","close":39.8928},{"date":"2018-08-14","close":40.8959},{"date":"2018-08-15","close":40.1078},{"date":"2018-08-16","close":40.5934},{"date":"2018-08-17","close":40.872},{"date":"2018-08-20","close":40.9357},{"date":"2018-08-21","close":41.5169},{"date":"2018-08-22","close":41.2223},{"date":"2018-08-23","close":41.2303},{"date":"2018-08-24","close":41.2701},{"date":"2018-08-27","close":41.2223},{"date":"2018-08-28","close":40.8641},{"date":"2018-08-29","close":40.1317},{"date":"2018-08-30","close":40.0043},{"date":"2018-08-31","close":40.0759},{"date":"2018-09-04","close":40.1953},{"date":"2018-09-05","close":40.8322},{"date":"2018-09-06","close":40.4262},{"date":"2018-09-07","close":40.3944},{"date":"2018-09-10","close":39.9645},{"date":"2018-09-11","close":40.4182},{"date":"2018-09-12","close":40.4902},{"date":"2018-09-13","close":40.3382},{"date":"2018-09-14","close":40.2182},{"date":"2018-09-17","close":40.1142},{"date":"2018-09-18","close":40.4743},{"date":"2018-09-19","close":41.2743},{"date":"2018-09-20","close":41.8263},{"date":"2018-09-21","close":42.1463},{"date":"2018-09-24","close":41.5063},{"date":"2018-09-25","close":41.5223},{"date":"2018-09-26","close":41.1783},{"date":"2018-09-27","close":41.1943},{"date":"2018-09-28","close":41.0023},{"date":"2018-10-01","close":40.6903},{"date":"2018-10-02","close":40.5943},{"date":"2018-10-03","close":41.5623},{"date":"2018-10-04","close":41.2343},{"date":"2018-10-05","close":40.9303},{"date":"2018-10-08","close":41.5463},{"date":"2018-10-09","close":41.5943},{"date":"2018-10-10","close":40.9543},{"date":"2018-10-11","close":39.8102},{"date":"2018-10-12","close":39.1782},{"date":"2018-10-15","close":39.6342},{"date":"2018-10-16","close":39.8582},{"date":"2018-10-17","close":40.0182},{"date":"2018-10-18","close":39.9862},{"date":"2018-10-19","close":40.1382},{"date":"2018-10-22","close":39.7222},{"date":"2018-10-23","close":40.0502},{"date":"2018-10-24","close":39.4262},{"date":"2018-10-25","close":40.0022},{"date":"2018-10-26","close":40.9303},{"date":"2018-10-29","close":40.5303},{"date":"2018-10-30","close":41.0103},{"date":"2018-10-31","close":41.6103},{"date":"2018-11-01","close":41.9143},{"date":"2018-11-02","close":42.3224},{"date":"2018-11-05","close":42.8744},{"date":"2018-11-06","close":43.2184},{"date":"2018-11-07","close":43.5544},{"date":"2018-11-08","close":44.5385},{"date":"2018-11-09","close":44.8105},{"date":"2018-11-12","close":43.8104},{"date":"2018-11-13","close":44.3145},{"date":"2018-11-14","close":44.0745},{"date":"2018-11-15","close":44.9785},{"date":"2018-11-16","close":44.5545},{"date":"2018-11-19","close":44.5785},{"date":"2018-11-20","close":42.5464},{"date":"2018-11-21","close":42.7224},{"date":"2018-11-23","close":42.8424},{"date":"2018-11-26","close":43.2424},{"date":"2018-11-27","close":43.0104},{"date":"2018-11-28","close":43.2344},{"date":"2018-11-29","close":43.3704},{"date":"2018-11-30","close":45.1225},{"date":"2018-12-03","close":44.3945},{"date":"2018-12-04","close":42.8675},{"date":"2018-12-06","close":42.4898},{"date":"2018-12-07","close":42.0317},{"date":"2018-12-10","close":41.3566},{"date":"2018-12-11","close":41.0753},{"date":"2018-12-12","close":42.0638},{"date":"2018-12-13","close":40.9387},{"date":"2018-12-14","close":40.4485},{"date":"2018-12-17","close":39.2671},{"date":"2018-12-18","close":38.367},{"date":"2018-12-19","close":37.1534},{"date":"2018-12-20","close":37.4669},{"date":"2018-12-21","close":36.8882},{"date":"2018-12-24","close":35.8836},{"date":"2018-12-26","close":37.9169},{"date":"2018-12-27","close":37.3785},{"date":"2018-12-28","close":37.7964},{"date":"2018-12-31","close":37.9491},{"date":"2019-01-02","close":38.5599},{"date":"2019-01-03","close":38.2384},{"date":"2019-01-04","close":39.2349},{"date":"2019-01-07","close":39.0662},{"date":"2019-01-08","close":38.9054},{"date":"2019-01-09","close":39.693},{"date":"2019-01-10","close":39.0501},{"date":"2019-01-11","close":39.0983},{"date":"2019-01-14","close":39.5805},{"date":"2019-01-15","close":39.8779},{"date":"2019-01-16","close":40.8021},{"date":"2019-01-17","close":40.9066},{"date":"2019-01-18","close":41.4852},{"date":"2019-01-22","close":40.9066},{"date":"2019-01-23","close":41.0914},{"date":"2019-01-24","close":42.313},{"date":"2019-01-25","close":42.98},{"date":"2019-01-28","close":43.406},{"date":"2019-01-29","close":44.0328},{"date":"2019-01-30","close":44.1614},{"date":"2019-01-31","close":43.8882},{"date":"2019-02-01","close":44.1694},{"date":"2019-02-04","close":44.0489},{"date":"2019-02-05","close":43.7194},{"date":"2019-02-06","close":43.2372},{"date":"2019-02-07","close":43.422},{"date":"2019-02-08","close":43.3176},{"date":"2019-02-11","close":44.0087},{"date":"2019-02-12","close":44.6115},{"date":"2019-02-13","close":44.6918},{"date":"2019-02-14","close":43.9524},{"date":"2019-02-15","close":44.5632},{"date":"2019-02-19","close":45.3026},{"date":"2019-02-20","close":45.7848},{"date":"2019-02-21","close":45.4955},{"date":"2019-02-22","close":45.6643},{"date":"2019-02-25","close":45.5035},{"date":"2019-02-26","close":44.5793},{"date":"2019-02-27","close":44.6034},{"date":"2019-02-28","close":45.3106},{"date":"2019-03-01","close":45.5116},{"date":"2019-03-04","close":44.6034},{"date":"2019-03-05","close":44.3221},{"date":"2019-03-06","close":43.189},{"date":"2019-03-07","close":42.4374},{"date":"2019-03-08","close":42.9142},{"date":"2019-03-11","close":43.6254},{"date":"2019-03-12","close":43.8517},{"date":"2019-03-13","close":44.2396},{"date":"2019-03-14","close":44.6114},{"date":"2019-03-15","close":44.7488},{"date":"2019-03-18","close":45.2013},{"date":"2019-03-19","close":44.0376},{"date":"2019-03-20","close":42.2757},{"date":"2019-03-21","close":41.6615},{"date":"2019-03-22","close":40.3442},{"date":"2019-03-25","close":40.6755},{"date":"2019-03-26","close":42.0899},{"date":"2019-03-27","close":41.605},{"date":"2019-03-28","close":41.9444},{"date":"2019-03-29","close":42.1302},{"date":"2019-04-01","close":43.1566},{"date":"2019-04-02","close":43.2779},{"date":"2019-04-03","close":43.5769},{"date":"2019-04-04","close":43.9648},{"date":"2019-04-05","close":43.7385},{"date":"2019-04-08","close":43.5042},{"date":"2019-04-09","close":42.6717},{"date":"2019-04-10","close":42.8738},{"date":"2019-04-11","close":42.9061},{"date":"2019-04-12","close":44.1992},{"date":"2019-04-15","close":44.0376},{"date":"2019-04-16","close":45.3145},{"date":"2019-04-17","close":44.571},{"date":"2019-04-18","close":45.8964},{"date":"2019-04-22","close":45.2337},{"date":"2019-04-23","close":46.0903},{"date":"2019-04-24","close":45.8317},{"date":"2019-04-25","close":45.856},{"date":"2019-04-26","close":46.1388},{"date":"2019-04-29","close":47.0116},{"date":"2019-04-30","close":46.6399},{"date":"2019-05-01","close":46.1711},{"date":"2019-05-02","close":46.9712},{"date":"2019-05-03","close":47.4238},{"date":"2019-05-06","close":47.3107},{"date":"2019-05-07","close":46.6722},{"date":"2019-05-08","close":46.155},{"date":"2019-05-09","close":46.0418},{"date":"2019-05-10","close":46.0257},{"date":"2019-05-13","close":44.4336},{"date":"2019-05-14","close":45.1528},{"date":"2019-05-15","close":44.2881},{"date":"2019-05-16","close":44.8861},{"date":"2019-05-17","close":44.1426},{"date":"2019-05-20","close":44.6437},{"date":"2019-05-21","close":44.6922},{"date":"2019-05-22","close":44.0941},{"date":"2019-05-23","close":42.9627},{"date":"2019-05-24","close":43.2472},{"date":"2019-05-28","close":43.3284},{"date":"2019-05-29","close":43.4504},{"date":"2019-05-30","close":43.1415},{"date":"2019-05-31","close":42.4344},{"date":"2019-06-03","close":42.8083},{"date":"2019-06-04","close":43.7267},{"date":"2019-06-05","close":43.4829},{"date":"2019-06-06","close":43.4178},{"date":"2019-06-07","close":43.2634},{"date":"2019-06-10","close":43.3935},{"date":"2019-06-11","close":43.4178},{"date":"2019-06-12","close":43.4991},{"date":"2019-06-13","close":43.2797},{"date":"2019-06-14","close":42.9139},{"date":"2019-06-17","close":42.6863},{"date":"2019-06-18","close":43.109},{"date":"2019-06-19","close":42.9383},{"date":"2019-06-20","close":43.1578},{"date":"2019-06-21","close":42.5319},{"date":"2019-06-24","close":42.8245},{"date":"2019-06-25","close":42.3125},{"date":"2019-06-26","close":42.727},{"date":"2019-06-27","close":43.4585},{"date":"2019-06-28","close":44.0843},{"date":"2019-07-01","close":44.7345},{"date":"2019-07-02","close":44.5069},{"date":"2019-07-03","close":44.9702},{"date":"2019-07-05","close":45.5473},{"date":"2019-07-08","close":45.3766},{"date":"2019-07-09","close":45.1815},{"date":"2019-07-10","close":44.5069},{"date":"2019-07-11","close":44.9133},{"date":"2019-07-12","close":45.8236},{"date":"2019-07-15","close":45.4091},{"date":"2019-07-16","close":45.0352},{"date":"2019-07-17","close":44.3444},{"date":"2019-07-18","close":44.6451},{"date":"2019-07-19","close":44.637},{"date":"2019-07-22","close":44.3688},{"date":"2019-07-23","close":44.19},{"date":"2019-07-24","close":45.8805},{"date":"2019-07-25","close":46.5795},{"date":"2019-07-26","close":47.376},{"date":"2019-07-29","close":46.2788},{"date":"2019-07-30","close":47.0265},{"date":"2019-07-31","close":46.7827},{"date":"2019-08-01","close":45.2709},{"date":"2019-08-02","close":44.4094},{"date":"2019-08-05","close":43.5316},{"date":"2019-08-06","close":43.7998},{"date":"2019-08-07","close":43.6291},{"date":"2019-08-08","close":44.5638},{"date":"2019-08-09","close":44.2875},{"date":"2019-08-12","close":42.7676},{"date":"2019-08-13","close":43.5723},{"date":"2019-08-14","close":42.3775},{"date":"2019-08-15","close":41.8736},{"date":"2019-08-16","close":42.7026},{"date":"2019-08-19","close":42.9952},{"date":"2019-08-20","close":42.1662},{"date":"2019-08-21","close":42.28},{"date":"2019-08-22","close":42.6213},{"date":"2019-08-23","close":41.4672},{"date":"2019-08-26","close":41.7273},{"date":"2019-08-27","close":41.2071},{"date":"2019-08-28","close":41.5485},{"date":"2019-08-29","close":42.5319},{"date":"2019-08-30","close":42.727},{"date":"2019-09-03","close":41.8817},{"date":"2019-09-04","close":42.41},{"date":"2019-09-05","close":43.4341},{"date":"2019-09-06","close":43.0521},{"date":"2019-09-09","close":43.8974},{"date":"2019-09-10","close":44.6532},{"date":"2019-09-11","close":44.8158},{"date":"2019-09-12","close":44.2519},{"date":"2019-09-13","close":44.8158},{"date":"2019-09-16","close":44.211},{"date":"2019-09-17","close":44.0067},{"date":"2019-09-18","close":44.399},{"date":"2019-09-19","close":44.5461},{"date":"2019-09-20","close":44.5461},{"date":"2019-09-23","close":44.3091},{"date":"2019-09-24","close":43.9659},{"date":"2019-09-25","close":44.4889},{"date":"2019-09-26","close":44.211},{"date":"2019-09-27","close":44.4399},{"date":"2019-09-30","close":44.1947},{"date":"2019-10-01","close":43.6717},{"date":"2019-10-02","close":43.3938},{"date":"2019-10-03","close":43.5818},{"date":"2019-10-04","close":44.3663},{"date":"2019-10-07","close":44.2601},{"date":"2019-10-08","close":43.0833},{"date":"2019-10-09","close":43.5736},{"date":"2019-10-10","close":44.4235},{"date":"2019-10-11","close":44.4807},{"date":"2019-10-14","close":44.5625},{"date":"2019-10-15","close":44.9629},{"date":"2019-10-16","close":44.7422},{"date":"2019-10-17","close":44.8076},{"date":"2019-10-18","close":44.5379},{"date":"2019-10-21","close":45.208},{"date":"2019-10-22","close":45.0037},{"date":"2019-10-23","close":44.1048},{"date":"2019-10-24","close":44.2928},{"date":"2019-10-25","close":44.8812},{"date":"2019-10-28","close":45.3551},{"date":"2019-10-29","close":45.8536},{"date":"2019-10-30","close":45.3061},{"date":"2019-10-31","close":44.5052},{"date":"2019-11-01","close":45.1263},{"date":"2019-11-04","close":46.1887},{"date":"2019-11-05","close":45.9517},{"date":"2019-11-06","close":45.5268},{"date":"2019-11-07","close":45.4859},{"date":"2019-11-08","close":45.6085},{"date":"2019-11-11","close":45.4614},{"date":"2019-11-12","close":45.5349},{"date":"2019-11-13","close":45.159},{"date":"2019-11-14","close":45.3225},{"date":"2019-11-15","close":45.1835},{"date":"2019-11-18","close":44.6033},{"date":"2019-11-19","close":44.7913},{"date":"2019-11-20","close":44.8975},{"date":"2019-11-21","close":44.9547},{"date":"2019-11-22","close":45.1018},{"date":"2019-11-25","close":45.7638},{"date":"2019-11-26","close":45.1345},{"date":"2019-11-27","close":45.6739},{"date":"2019-11-29","close":45.1999},{"date":"2019-12-02","close":45.2489},{"date":"2019-12-03","close":44.6278},{"date":"2019-12-04","close":45.203},{"date":"2019-12-05","close":45.6879},{"date":"2019-12-06","close":46.1644},{"date":"2019-12-09","close":46.0412},{"date":"2019-12-10","close":46.9615},{"date":"2019-12-11","close":47.4381},{"date":"2019-12-12","close":48.227},{"date":"2019-12-13","close":48.0791},{"date":"2019-12-16","close":48.3913},{"date":"2019-12-17","close":48.8104},{"date":"2019-12-18","close":48.5064},{"date":"2019-12-19","close":48.1612},{"date":"2019-12-20","close":48.5228},{"date":"2019-12-23","close":48.2023},{"date":"2019-12-24","close":48.2681},{"date":"2019-12-26","close":48.4406},{"date":"2019-12-27","close":48.2434},{"date":"2019-12-30","close":48.1201},{"date":"2019-12-31","close":48.2763},{"date":"2020-01-02","close":48.4242},{"date":"2020-01-03","close":47.9887},{"date":"2020-01-06","close":47.8326},{"date":"2020-01-07","close":47.3724},{"date":"2020-01-08","close":48.0215},{"date":"2020-01-09","close":49.287},{"date":"2020-01-10","close":49.0733},{"date":"2020-01-13","close":49.2213},{"date":"2020-01-14","close":49.0076},{"date":"2020-01-15","close":49.3774},{"date":"2020-01-16","close":50.043},{"date":"2020-01-17","close":50.4456},{"date":"2020-01-21","close":49.7472},{"date":"2020-01-22","close":49.3692},{"date":"2020-01-23","close":49.4678},{"date":"2020-01-24","close":48.5967},{"date":"2020-01-27","close":47.7504},{"date":"2020-01-28","close":47.2327},{"date":"2020-01-29","close":46.3781},{"date":"2020-01-30","close":46.5835},{"date":"2020-01-31","close":45.9837},{"date":"2020-02-03","close":46.641},{"date":"2020-02-04","close":46.5014},{"date":"2020-02-05","close":47.734},{"date":"2020-02-06","close":47.0273},{"date":"2020-02-07","close":46.1069},{"date":"2020-02-10","close":46.0741},{"date":"2020-02-11","close":46.3452},{"date":"2020-02-12","close":46.2055},{"date":"2020-02-13","close":46.5014},{"date":"2020-02-14","close":45.8111},{"date":"2020-02-18","close":45.0962},{"date":"2020-02-19","close":45.5728},{"date":"2020-02-20","close":45.3756},{"date":"2020-02-21","close":44.9976},{"date":"2020-02-24","close":43.3213},{"date":"2020-02-25","close":41.9654},{"date":"2020-02-26","close":41.0862},{"date":"2020-02-27","close":39.944},{"date":"2020-02-28","close":39.4263},{"date":"2020-03-02","close":41.078},{"date":"2020-03-03","close":39.6564},{"date":"2020-03-04","close":40.437},{"date":"2020-03-05","close":38.4649},{"date":"2020-03-06","close":36.1887},{"date":"2020-03-09","close":31.6939},{"date":"2020-03-10","close":33.5346},{"date":"2020-03-11","close":31.4803},{"date":"2020-03-12","close":27.5524},{"date":"2020-03-13","close":30.1819},{"date":"2020-03-16","close":24.9229},{"date":"2020-03-17","close":24.2326},{"date":"2020-03-18","close":20.6673},{"date":"2020-03-19","close":20.684},{"date":"2020-03-20","close":21.9918},{"date":"2020-03-23","close":22.0584},{"date":"2020-03-24","close":26.4901},{"date":"2020-03-25","close":27.4898},{"date":"2020-03-26","close":29.5807},{"date":"2020-03-27","close":29.5057},{"date":"2020-03-30","close":29.7389},{"date":"2020-03-31","close":29.1558},{"date":"2020-04-01","close":27.8896},{"date":"2020-04-02","close":27.3065},{"date":"2020-04-03","close":26.4485},{"date":"2020-04-06","close":29.0558},{"date":"2020-04-07","close":30.3054},{"date":"2020-04-08","close":31.8298},{"date":"2020-04-09","close":32.5462},{"date":"2020-04-13","close":30.4636},{"date":"2020-04-14","close":29.9722},{"date":"2020-04-15","close":27.6564},{"date":"2020-04-16","close":26.79},{"date":"2020-04-17","close":29.3141},{"date":"2020-04-20","close":28.8309},{"date":"2020-04-21","close":27.748},{"date":"2020-04-22","close":27.2815},{"date":"2020-04-23","close":28.9142},{"date":"2020-04-24","close":29.1558},{"date":"2020-04-27","close":31.9464},{"date":"2020-04-28","close":32.2463},{"date":"2020-04-29","close":34.862},{"date":"2020-04-30","close":32.1464},{"date":"2020-05-01","close":30.9301},{"date":"2020-05-04","close":31.455},{"date":"2020-05-05","close":30.2137},{"date":"2020-05-06","close":28.9309},{"date":"2020-05-07","close":29.6806},{"date":"2020-05-08","close":30.8802},{"date":"2020-05-11","close":29.9472},{"date":"2020-05-12","close":29.3974},{"date":"2020-05-13","close":27.3398},{"date":"2020-05-14","close":28.631},{"date":"2020-05-15","close":28.9309},{"date":"2020-05-18","close":31.28},{"date":"2020-05-19","close":30.1804},{"date":"2020-05-20","close":31.3716},{"date":"2020-05-21","close":31.4133},{"date":"2020-05-22","close":30.9801},{"date":"2020-05-26","close":32.1214},{"date":"2020-05-27","close":34.4372},{"date":"2020-05-28","close":33.3542},{"date":"2020-05-29","close":32.8961},{"date":"2020-06-01","close":33.3},{"date":"2020-06-02","close":32.753},{"date":"2020-06-03","close":34.8653},{"date":"2020-06-04","close":35.5806},{"date":"2020-06-05","close":36.6915},{"date":"2020-06-08","close":37.7939},{"date":"2020-06-09","close":35.7994},{"date":"2020-06-10","close":33.3926},{"date":"2020-06-11","close":31.1372},{"date":"2020-06-12","close":32.0714},{"date":"2020-06-15","close":32.5005},{"date":"2020-06-16","close":33.3169},{"date":"2020-06-17","close":32.6773},{"date":"2020-06-18","close":32.7783},{"date":"2020-06-19","close":32.5595},{"date":"2020-06-22","close":32.2986},{"date":"2020-06-23","close":32.0377},{"date":"2020-06-24","close":30.3462},{"date":"2020-06-25","close":30.9437},{"date":"2020-06-26","close":29.6225},{"date":"2020-06-29","close":31.1288},{"date":"2020-06-30","close":31.2803},{"date":"2020-07-01","close":30.3546},{"date":"2020-07-02","close":30.4808},{"date":"2020-07-06","close":31.0531},{"date":"2020-07-07","close":29.6561},{"date":"2020-07-08","close":29.7066},{"date":"2020-07-09","close":29.0334},{"date":"2020-07-10","close":30.1442},{"date":"2020-07-13","close":30.4219},{"date":"2020-07-14","close":29.8328},{"date":"2020-07-15","close":31.4655},{"date":"2020-07-16","close":31.0278},{"date":"2020-07-17","close":30.4724},{"date":"2020-07-20","close":30.2115},{"date":"2020-07-21","close":31.6758},{"date":"2020-07-22","close":31.558},{"date":"2020-07-23","close":33.5777},{"date":"2020-07-24","close":32.3827},{"date":"2020-07-27","close":32.2144},{"date":"2020-07-28","close":31.7347},{"date":"2020-07-29","close":32.5847},{"date":"2020-07-30","close":31.861},{"date":"2020-07-31","close":31.2298},{"date":"2020-08-03","close":31.0699},{"date":"2020-08-04","close":30.6071},{"date":"2020-08-05","close":30.7838},{"date":"2020-08-06","close":30.3714},{"date":"2020-08-07","close":31.1793},{"date":"2020-08-10","close":31.962},{"date":"2020-08-11","close":33.1485},{"date":"2020-08-12","close":31.7432},{"date":"2020-08-13","close":31.415},{"date":"2020-08-14","close":31.7432},{"date":"2020-08-17","close":31.1457},{"date":"2020-08-18","close":31.3561},{"date":"2020-08-19","close":32.1387},{"date":"2020-08-20","close":31.5075},{"date":"2020-08-21","close":31.0615},{"date":"2020-08-24","close":32.2228},{"date":"2020-08-25","close":32.3407},{"date":"2020-08-26","close":31.5243},{"date":"2020-08-27","close":31.9788},{"date":"2020-08-28","close":32.063},{"date":"2020-08-31","close":31.1709},{"date":"2020-09-01","close":31.4655},{"date":"2020-09-02","close":31.457},{"date":"2020-09-03","close":31.5664},{"date":"2020-09-04","close":32.7658},{"date":"2020-09-08","close":31.6345},{"date":"2020-09-09","close":31.3027},{"date":"2020-09-10","close":30.7073},{"date":"2020-09-11","close":31.1241},{"date":"2020-09-14","close":31.728},{"date":"2020-09-15","close":31.2007},{"date":"2020-09-16","close":32.0088},{"date":"2020-09-17","close":31.9152},{"date":"2020-09-18","close":32.349},{"date":"2020-09-21","close":31.4133},{"date":"2020-09-22","close":30.9455},{"date":"2020-09-23","close":29.8142},{"date":"2020-09-24","close":29.7716},{"date":"2020-09-25","close":30.0523},{"date":"2020-09-28","close":31.2262},{"date":"2020-09-29","close":30.7498},{"date":"2020-09-30","close":30.8519},{"date":"2020-10-01","close":30.8689},{"date":"2020-10-02","close":32.1534},{"date":"2020-10-05","close":33.5569},{"date":"2020-10-06","close":33.038},{"date":"2020-10-07","close":33.8801},{"date":"2020-10-08","close":34.4841},{"date":"2020-10-09","close":34.4075},{"date":"2020-10-12","close":34.3394},{"date":"2020-10-13","close":33.2677},{"date":"2020-10-14","close":32.7658},{"date":"2020-10-15","close":33.5144},{"date":"2020-10-16","close":33.1656},{"date":"2020-10-19","close":32.5872},{"date":"2020-10-20","close":33.4208},{"date":"2020-10-21","close":33.6504},{"date":"2020-10-22","close":35.054},{"date":"2020-10-23","close":35.105},{"date":"2020-10-26","close":34.5266},{"date":"2020-10-27","close":33.3953},{"date":"2020-10-28","close":34.2034},{"date":"2020-10-29","close":35.9301},{"date":"2020-10-30","close":35.8961},{"date":"2020-11-02","close":37.2656},{"date":"2020-11-03","close":39.0434},{"date":"2020-11-04","close":37.172},{"date":"2020-11-05","close":38.1502},{"date":"2020-11-06","close":37.9206},{"date":"2020-11-09","close":42.7436},{"date":"2020-11-10","close":43.322},{"date":"2020-11-11","close":42.029},{"date":"2020-11-12","close":41.5952},{"date":"2020-11-13","close":43.0413},{"date":"2020-11-16","close":44.3172},{"date":"2020-11-17","close":43.5091},{"date":"2020-11-18","close":42.5394},{"date":"2020-11-19","close":42.3693},{"date":"2020-11-20","close":41.6803},{"date":"2020-11-23","close":42.5819},{"date":"2020-11-24","close":44.2662},{"date":"2020-11-25","close":43.8153},{"date":"2020-11-27","close":43.2199},{"date":"2020-11-30","close":41.2805},{"date":"2020-12-01","close":42.3438},{"date":"2020-12-02","close":42.7521},{"date":"2020-12-03","close":43.2965},{"date":"2020-12-04","close":44.3342},{"date":"2020-12-07","close":44.1726},{"date":"2020-12-08","close":43.9599},{"date":"2020-12-09","close":44.5979},{"date":"2020-12-10","close":45.5922},{"date":"2020-12-11","close":44.9922},{"date":"2020-12-14","close":45.5751},{"date":"2020-12-15","close":47.418},{"date":"2020-12-16","close":47.5294},{"date":"2020-12-17","close":47.8122},{"date":"2020-12-18","close":47.1265},{"date":"2020-12-21","close":47.2294},{"date":"2020-12-22","close":46.5094},{"date":"2020-12-23","close":48.5065},{"date":"2020-12-24","close":48.0265},{"date":"2020-12-28","close":48.5837},{"date":"2020-12-29","close":47.3408},{"date":"2020-12-30","close":47.778},{"date":"2020-12-31","close":48.2751},{"date":"2021-01-04","close":47.3408},{"date":"2021-01-05","close":47.4008},{"date":"2021-01-06","close":50.5894},{"date":"2021-01-07","close":51.0694},{"date":"2021-01-08","close":51.0437},{"date":"2021-01-11","close":51.6009},{"date":"2021-01-12","close":52.098},{"date":"2021-01-13","close":51.2752},{"date":"2021-01-14","close":52.9809},{"date":"2021-01-15","close":51.6866},{"date":"2021-01-19","close":51.7723},{"date":"2021-01-20","close":51.7037},{"date":"2021-01-21","close":50.838},{"date":"2021-01-22","close":51.258},{"date":"2021-01-25","close":50.6837},{"date":"2021-01-26","close":48.9951},{"date":"2021-01-27","close":47.2722},{"date":"2021-01-28","close":50.7866},{"date":"2021-01-29","close":48.6437},{"date":"2021-02-01","close":50.5637},{"date":"2021-02-02","close":52.4666},{"date":"2021-02-03","close":52.0552},{"date":"2021-02-04","close":53.238},{"date":"2021-02-05","close":53.0238},{"date":"2021-02-08","close":53.4609},{"date":"2021-02-09","close":54.2152},{"date":"2021-02-10","close":53.8209},{"date":"2021-02-11","close":52.9552},{"date":"2021-02-12","close":53.4009},{"date":"2021-02-16","close":53.9066},{"date":"2021-02-17","close":54.7552},{"date":"2021-02-18","close":53.7181},{"date":"2021-02-19","close":54.7638},{"date":"2021-02-22","close":55.4667},{"date":"2021-02-23","close":57.1295},{"date":"2021-02-24","close":59.2896},{"date":"2021-02-25","close":57.9096},{"date":"2021-02-26","close":57.2753},{"date":"2021-03-01","close":59.2124},{"date":"2021-03-02","close":58.2267},{"date":"2021-03-03","close":58.9381},{"date":"2021-03-04","close":58.3124},{"date":"2021-03-05","close":59.341},{"date":"2021-03-08","close":61.4496},{"date":"2021-03-09","close":60.4296},{"date":"2021-03-10","close":61.8525},{"date":"2021-03-11","close":62.2811},{"date":"2021-03-12","close":62.8811},{"date":"2021-03-15","close":63.0182},{"date":"2021-03-16","close":61.8868},{"date":"2021-03-17","close":62.4901},{"date":"2021-03-18","close":62.5418},{"date":"2021-03-19","close":62.1453},{"date":"2021-03-22","close":59.9129},{"date":"2021-03-23","close":58.4563},{"date":"2021-03-24","close":58.9131},{"date":"2021-03-25","close":60.1284},{"date":"2021-03-26","close":61.4817},{"date":"2021-03-29","close":60.2577},{"date":"2021-03-30","close":61.5592},{"date":"2021-03-31","close":60.6111},{"date":"2021-04-01","close":61.6454},{"date":"2021-04-05","close":61.3438},{"date":"2021-04-06","close":61.3093},{"date":"2021-04-07","close":61.3093},{"date":"2021-04-08","close":61.4472},{"date":"2021-04-09","close":61.6541},{"date":"2021-04-12","close":62.447},{"date":"2021-04-13","close":61.7316},{"date":"2021-04-14","close":62.5849},{"date":"2021-04-15","close":62.2229},{"date":"2021-04-16","close":62.7487},{"date":"2021-04-19","close":61.5937},{"date":"2021-04-20","close":59.9388},{"date":"2021-04-21","close":61.1972},{"date":"2021-04-22","close":60.6197},{"date":"2021-04-23","close":62.7659},{"date":"2021-04-26","close":63.3003},{"date":"2021-04-27","close":64.8173},{"date":"2021-04-28","close":63.5503},{"date":"2021-04-29","close":65.1018},{"date":"2021-04-30","close":63.7485},{"date":"2021-05-03","close":64.7225},{"date":"2021-05-04","close":65.5414},{"date":"2021-05-05","close":66.998},{"date":"2021-05-06","close":68.1271},{"date":"2021-05-07","close":68.1875},{"date":"2021-05-10","close":66.9636},{"date":"2021-05-11","close":66.7998},{"date":"2021-05-12","close":66.7308},{"date":"2021-05-13","close":68.7219},{"date":"2021-05-14","close":69.8079},{"date":"2021-05-17","close":70.532},{"date":"2021-05-18","close":69.2046},{"date":"2021-05-19","close":70.101},{"date":"2021-05-20","close":69.6442},{"date":"2021-05-21","close":70.4544},{"date":"2021-05-24","close":69.9114},{"date":"2021-05-25","close":68.5506},{"date":"2021-05-26","close":69.946},{"date":"2021-05-27","close":70.9341},{"date":"2021-05-28","close":70.7348},{"date":"2021-06-01","close":70.9861},{"date":"2021-06-02","close":69.946},{"date":"2021-06-03","close":70.9081},{"date":"2021-06-04","close":70.7954},{"date":"2021-06-07","close":70.7954},{"date":"2021-06-08","close":70.5441},{"date":"2021-06-09","close":69.582},{"date":"2021-06-10","close":68.2299},{"date":"2021-06-11","close":68.8019},{"date":"2021-06-14","close":67.5018},{"date":"2021-06-15","close":68.7326},{"date":"2021-06-16","close":68.8366},{"date":"2021-06-17","close":64.4249},{"date":"2021-06-18","close":62.7521},{"date":"2021-06-21","close":64.8063},{"date":"2021-06-22","close":64.5723},{"date":"2021-06-23","close":64.9623},{"date":"2021-06-24","close":65.855},{"date":"2021-06-25","close":67.7532},{"date":"2021-06-28","close":65.881},{"date":"2021-06-29","close":65.0229},{"date":"2021-06-30","close":65.049},{"date":"2021-07-01","close":66.115},{"date":"2021-07-02","close":65.4476},{"date":"2021-07-06","close":63.7488},{"date":"2021-07-07","close":63.3155},{"date":"2021-07-08","close":62.0327},{"date":"2021-07-09","close":64.9276},{"date":"2021-07-12","close":65.0403},{"date":"2021-07-13","close":63.7748},{"date":"2021-07-14","close":63.2635},{"date":"2021-07-15","close":63.5321},{"date":"2021-07-16","close":62.0327},{"date":"2021-07-19","close":59.9178},{"date":"2021-07-20","close":60.8279},{"date":"2021-07-21","close":63.0121},{"date":"2021-07-22","close":62.6827},{"date":"2021-07-23","close":62.8907},{"date":"2021-07-26","close":63.1334},{"date":"2021-07-27","close":63.3241},{"date":"2021-07-28","close":63.1855},{"date":"2021-07-29","close":63.9829},{"date":"2021-07-30","close":63.0641},{"date":"2021-08-02","close":62.5701},{"date":"2021-08-03","close":63.3588},{"date":"2021-08-04","close":62.5441},{"date":"2021-08-05","close":63.7575},{"date":"2021-08-06","close":65.361},{"date":"2021-08-09","close":65.101},{"date":"2021-08-10","close":65.5343},{"date":"2021-08-11","close":66.7044},{"date":"2021-08-12","close":67.0945},{"date":"2021-08-13","close":66.6697},{"date":"2021-08-16","close":66.271},{"date":"2021-08-17","close":65.3523},{"date":"2021-08-18","close":64.6156},{"date":"2021-08-19","close":64.3209},{"date":"2021-08-20","close":65.1876},{"date":"2021-08-23","close":65.621},{"date":"2021-08-24","close":66.3751},{"date":"2021-08-25","close":67.1725},{"date":"2021-08-26","close":65.9764},{"date":"2021-08-27","close":67.0164},{"date":"2021-08-30","close":65.855},{"date":"2021-08-31","close":65.8203},{"date":"2021-09-01","close":64.9536},{"date":"2021-09-02","close":65.4216},{"date":"2021-09-03","close":64.7889},{"date":"2021-09-07","close":64.1042},{"date":"2021-09-08","close":63.9222},{"date":"2021-09-09","close":64.6373},{"date":"2021-09-10","close":64.1838},{"date":"2021-09-13","close":64.9948},{"date":"2021-09-14","close":62.9542},{"date":"2021-09-15","close":64.4454},{"date":"2021-09-16","close":64.271},{"date":"2021-09-17","close":63.8611},{"date":"2021-09-20","close":62.71},{"date":"2021-09-21","close":62.5269},{"date":"2021-09-22","close":63.4774},{"date":"2021-09-23","close":65.4134},{"date":"2021-09-24","close":66.425},{"date":"2021-09-27","close":68.9191},{"date":"2021-09-28","close":68.8406},{"date":"2021-09-29","close":68.5441},{"date":"2021-09-30","close":67.7331},{"date":"2021-10-01","close":68.5354},{"date":"2021-10-04","close":69.7737},{"date":"2021-10-05","close":70.2533},{"date":"2021-10-06","close":70.358},{"date":"2021-10-07","close":70.6807},{"date":"2021-10-08","close":70.9946},{"date":"2021-10-11","close":70.6545},{"date":"2021-10-12","close":70.0877},{"date":"2021-10-13","close":68.8929},{"date":"2021-10-14","close":68.8755},{"date":"2021-10-15","close":69.0586},{"date":"2021-10-18","close":69.5121},{"date":"2021-10-19","close":69.9394},{"date":"2021-10-20","close":71.5091},{"date":"2021-10-21","close":71.0033},{"date":"2021-10-22","close":72.8172},{"date":"2021-10-25","close":74.1515},{"date":"2021-10-26","close":74.1515},{"date":"2021-10-27","close":70.3144},{"date":"2021-10-28","close":71.0295},{"date":"2021-10-29","close":71.0208},{"date":"2021-11-01","close":72.1632},{"date":"2021-11-02","close":70.3667},{"date":"2021-11-03","close":72.5207},{"date":"2021-11-04","close":71.98},{"date":"2021-11-05","close":72.2853},{"date":"2021-11-08","close":72.0498},{"date":"2021-11-09","close":72.3201},{"date":"2021-11-10","close":72.9742},{"date":"2021-11-11","close":73.4364},{"date":"2021-11-12","close":73.698},{"date":"2021-11-15","close":73.6108},{"date":"2021-11-16","close":73.8637},{"date":"2021-11-17","close":73.4189},{"date":"2021-11-18","close":72.7736},{"date":"2021-11-19","close":72.3899},{"date":"2021-11-22","close":73.4364},{"date":"2021-11-23","close":75.0758},{"date":"2021-11-24","close":75.1892},{"date":"2021-11-26","close":70.515},{"date":"2021-11-29","close":70.1574},{"date":"2021-11-30","close":67.8639},{"date":"2021-12-01","close":67.3232},{"date":"2021-12-02","close":69.6691},{"date":"2021-12-03","close":67.8378},{"date":"2021-12-06","close":68.8903},{"date":"2021-12-07","close":69.9604},{"date":"2021-12-08","close":69.785},{"date":"2021-12-09","close":69.171},{"date":"2021-12-10","close":70.2849},{"date":"2021-12-13","close":67.7237},{"date":"2021-12-14","close":68.4518},{"date":"2021-12-15","close":68.8289},{"date":"2021-12-16","close":69.6271},{"date":"2021-12-17","close":67.8027},{"date":"2021-12-20","close":66.6624},{"date":"2021-12-21","close":69.6622},{"date":"2021-12-22","close":70.1885},{"date":"2021-12-23","close":70.7498},{"date":"2021-12-27","close":71.434},{"date":"2021-12-28","close":71.2059},{"date":"2021-12-29","close":71.8638},{"date":"2021-12-30","close":71.7673},{"date":"2021-12-31","close":71.9603},{"date":"2022-01-03","close":72.5655},{"date":"2022-01-04","close":75.7144},{"date":"2022-01-05","close":75.7671},{"date":"2022-01-06","close":78.2669},{"date":"2022-01-07","close":80.3808},{"date":"2022-01-10","close":80.4948},{"date":"2022-01-11","close":81.1965},{"date":"2022-01-12","close":81.5035},{"date":"2022-01-13","close":83.6087},{"date":"2022-01-14","close":86.3629},{"date":"2022-01-18","close":84.7577},{"date":"2022-01-19","close":82.3368},{"date":"2022-01-20","close":79.4861},{"date":"2022-01-21","close":77.5126},{"date":"2022-01-24","close":78.8283},{"date":"2022-01-25","close":78.7318},{"date":"2022-01-26","close":77.9424},{"date":"2022-01-27","close":75.7144},{"date":"2022-01-28","close":77.3196},{"date":"2022-01-31","close":78.2143},{"date":"2022-02-01","close":80.8895},{"date":"2022-02-02","close":80.1527},{"date":"2022-02-03","close":79.2318},{"date":"2022-02-04","close":81.1965},{"date":"2022-02-07","close":81.5211},{"date":"2022-02-08","close":82.8105},{"date":"2022-02-09","close":81.8632},{"date":"2022-02-10","close":81.6877},{"date":"2022-02-11","close":81.0474},{"date":"2022-02-14","close":80.4159},{"date":"2022-02-15","close":82.5736},{"date":"2022-02-16","close":82.0912},{"date":"2022-02-17","close":79.1089},{"date":"2022-02-18","close":78.8809},{"date":"2022-02-22","close":78.4423},{"date":"2022-02-23","close":77.9687},{"date":"2022-02-24","close":76.4249},{"date":"2022-02-25","close":80.5562},{"date":"2022-02-28","close":80.565},{"date":"2022-03-01","close":76.346},{"date":"2022-03-02","close":80.372},{"date":"2022-03-03","close":80.1791},{"date":"2022-03-04","close":74.2759},{"date":"2022-03-07","close":70.2762},{"date":"2022-03-08","close":69.9692},{"date":"2022-03-09","close":73.6444},{"date":"2022-03-10","close":71.8813},{"date":"2022-03-11","close":71.2059},{"date":"2022-03-14","close":70.5878},{"date":"2022-03-15","close":71.4797},{"date":"2022-03-16","close":74.1467},{"date":"2022-03-17","close":73.9348},{"date":"2022-03-18","close":74.6325},{"date":"2022-03-21","close":74.3322},{"date":"2022-03-22","close":75.286},{"date":"2022-03-23","close":73.1135},{"date":"2022-03-24","close":73.0075},{"date":"2022-03-25","close":74.5971},{"date":"2022-03-28","close":73.7493},{"date":"2022-03-29","close":75.0652},{"date":"2022-03-30","close":73.4402},{"date":"2022-03-31","close":72.1862},{"date":"2022-04-01","close":71.4885},{"date":"2022-04-04","close":71.3031},{"date":"2022-04-05","close":70.9852},{"date":"2022-04-06","close":70.6584},{"date":"2022-04-07","close":70.3581},{"date":"2022-04-08","close":70.782},{"date":"2022-04-11","close":71.3561},{"date":"2022-04-12","close":70.6849},{"date":"2022-04-13","close":71.3649},{"date":"2022-04-14","close":71.3649},{"date":"2022-04-18","close":71.1883},{"date":"2022-04-19","close":72.6896},{"date":"2022-04-20","close":73.2989},{"date":"2022-04-21","close":71.8594},{"date":"2022-04-22","close":70.2522},{"date":"2022-04-25","close":70.6054},{"date":"2022-04-26","close":69.3867},{"date":"2022-04-27","close":70.314},{"date":"2022-04-28","close":71.3207},{"date":"2022-04-29","close":68.8745},{"date":"2022-05-02","close":70.3935},{"date":"2022-05-03","close":71.4885},{"date":"2022-05-04","close":72.6366},{"date":"2022-05-05","close":71.8771},{"date":"2022-05-06","close":70.4995},{"date":"2022-05-09","close":69.7488},{"date":"2022-05-10","close":68.6626},{"date":"2022-05-11","close":68.6272},{"date":"2022-05-12","close":68.327},{"date":"2022-05-13","close":68.8127},{"date":"2022-05-16","close":68.6008},{"date":"2022-05-17","close":71.1795},{"date":"2022-05-18","close":68.7155},{"date":"2022-05-19","close":67.541},{"date":"2022-05-20","close":67.9649},{"date":"2022-05-23","close":69.687},{"date":"2022-05-24","close":69.1395},{"date":"2022-05-25","close":70.208},{"date":"2022-05-26","close":71.2501},{"date":"2022-05-27","close":72.0537},{"date":"2022-05-31","close":72.1597},{"date":"2022-06-01","close":71.9019},{"date":"2022-06-02","close":72.222},{"date":"2022-06-03","close":71.4484},{"date":"2022-06-06","close":73.4045},{"date":"2022-06-07","close":74.2936},{"date":"2022-06-08","close":73.3778},{"date":"2022-06-09","close":71.5996},{"date":"2022-06-10","close":69.3057},{"date":"2022-06-13","close":68.2921},{"date":"2022-06-14","close":70.0525},{"date":"2022-06-15","close":69.7324},{"date":"2022-06-16","close":66.5317},{"date":"2022-06-17","close":68.6655},{"date":"2022-06-21","close":69.6791},{"date":"2022-06-22","close":69.8747},{"date":"2022-06-23","close":67.9009},{"date":"2022-06-24","close":70.1326},{"date":"2022-06-27","close":70.2303},{"date":"2022-06-28","close":70.3104},{"date":"2022-06-29","close":69.2701},{"date":"2022-06-30","close":68.3988},{"date":"2022-07-01","close":69.7502},{"date":"2022-07-05","close":69.2434},{"date":"2022-07-06","close":68.3632},{"date":"2022-07-07","close":68.461},{"date":"2022-07-08","close":67.8653},{"date":"2022-07-11","close":68.1854},{"date":"2022-07-12","close":67.5808},{"date":"2022-07-13","close":66.4606},{"date":"2022-07-14","close":65.8826},{"date":"2022-07-15","close":67.972},{"date":"2022-07-18","close":68.9856},{"date":"2022-07-19","close":70.8616},{"date":"2022-07-20","close":70.2393},{"date":"2022-07-21","close":70.4704},{"date":"2022-07-22","close":70.0792},{"date":"2022-07-25","close":70.9416},{"date":"2022-07-26","close":69.9992},{"date":"2022-07-27","close":71.1728},{"date":"2022-07-28","close":68.2032},{"date":"2022-07-29","close":69.0567},{"date":"2022-08-01","close":69.1812},{"date":"2022-08-02","close":68.2743},{"date":"2022-08-03","close":68.4699},{"date":"2022-08-04","close":67.5808},{"date":"2022-08-05","close":67.6875},{"date":"2022-08-08","close":67.8476},{"date":"2022-08-09","close":67.972},{"date":"2022-08-10","close":69.9281},{"date":"2022-08-11","close":71.6974},{"date":"2022-08-12","close":72.382},{"date":"2022-08-15","close":72.222},{"date":"2022-08-16","close":72.8799},{"date":"2022-08-17","close":72.1597},{"date":"2022-08-18","close":73.3778},{"date":"2022-08-19","close":73.4578},{"date":"2022-08-22","close":70.8616},{"date":"2022-08-23","close":70.6216},{"date":"2022-08-24","close":70.2393},{"date":"2022-08-25","close":72.0175},{"date":"2022-08-26","close":71.0839},{"date":"2022-08-29","close":69.7058},{"date":"2022-08-30","close":68.9678},{"date":"2022-08-31","close":68.6566},{"date":"2022-09-01","close":68.0698},{"date":"2022-09-02","close":67.8387},{"date":"2022-09-06","close":66.7103},{"date":"2022-09-07","close":68.4745},{"date":"2022-09-08","close":70.2388},{"date":"2022-09-09","close":71.7164},{"date":"2022-09-12","close":72.3881},{"date":"2022-09-13","close":71.0716},{"date":"2022-09-14","close":71.1701},{"date":"2022-09-15","close":71.3761},{"date":"2022-09-16","close":70.0149},{"date":"2022-09-19","close":71.2418},{"date":"2022-09-20","close":70.4627},{"date":"2022-09-21","close":68.9671},{"date":"2022-09-22","close":67.4804},{"date":"2022-09-23","close":65.6535},{"date":"2022-09-26","close":64.552},{"date":"2022-09-27","close":64.4087},{"date":"2022-09-28","close":65.3938},{"date":"2022-09-29","close":64.6415},{"date":"2022-09-30","close":64.534},{"date":"2022-10-03","close":65.9669},{"date":"2022-10-04","close":67.6864},{"date":"2022-10-05","close":66.97},{"date":"2022-10-06","close":65.6714},{"date":"2022-10-07","close":63.7907},{"date":"2022-10-10","close":63.325},{"date":"2022-10-11","close":62.7071},{"date":"2022-10-12","close":61.7488},{"date":"2022-10-13","close":65.2953},{"date":"2022-10-14","close":65.5012},{"date":"2022-10-17","close":66.7729},{"date":"2022-10-18","close":67.6058},{"date":"2022-10-19","close":65.7699},{"date":"2022-10-20","close":63.8534},{"date":"2022-10-21","close":64.8206},{"date":"2022-10-24","close":66.0655},{"date":"2022-10-25","close":67.3819},{"date":"2022-10-26","close":62.8146},{"date":"2022-10-27","close":62.7429},{"date":"2022-10-28","close":63.2713},{"date":"2022-10-31","close":63.334},{"date":"2022-11-01","close":63.9161},{"date":"2022-11-02","close":60.7906},{"date":"2022-11-03","close":59.3935},{"date":"2022-11-04","close":59.9756},{"date":"2022-11-07","close":62.2414},{"date":"2022-11-08","close":62.2414},{"date":"2022-11-09","close":60.9697},{"date":"2022-11-10","close":64.9818},{"date":"2022-11-11","close":65.5281},{"date":"2022-11-14","close":64.4534},{"date":"2022-11-15","close":65.0803},{"date":"2022-11-16","close":64.0773},{"date":"2022-11-17","close":62.1339},{"date":"2022-11-18","close":62.1519},{"date":"2022-11-21","close":62.7071},{"date":"2022-11-22","close":64.149},{"date":"2022-11-23","close":63.8803},{"date":"2022-11-25","close":64.4803},{"date":"2022-11-28","close":64.0236},{"date":"2022-11-29","close":64.0684},{"date":"2022-11-30","close":65.3938},{"date":"2022-12-01","close":63.8355},{"date":"2022-12-02","close":63.4056},{"date":"2022-12-05","close":60.2533},{"date":"2022-12-06","close":60.0546},{"date":"2022-12-07","close":59.1427},{"date":"2022-12-08","close":58.8898},{"date":"2022-12-09","close":59.2871},{"date":"2022-12-12","close":61.2736},{"date":"2022-12-13","close":59.3232},{"date":"2022-12-14","close":58.6912},{"date":"2022-12-15","close":57.1833},{"date":"2022-12-16","close":57.1923},{"date":"2022-12-19","close":57.5535},{"date":"2022-12-20","close":57.4271},{"date":"2022-12-21","close":57.8695},{"date":"2022-12-22","close":57.8514},{"date":"2022-12-23","close":58.6822},{"date":"2022-12-27","close":58.2217},{"date":"2022-12-28","close":58.023},{"date":"2022-12-29","close":58.935},{"date":"2022-12-30","close":59.8831},{"date":"2023-01-03","close":59.2059},{"date":"2023-01-04","close":60.6144},{"date":"2023-01-05","close":59.9372},{"date":"2023-01-06","close":61.8334},{"date":"2023-01-09","close":61.1923},{"date":"2023-01-10","close":61.1291},{"date":"2023-01-11","close":61.8695},{"date":"2023-01-12","close":61.8063},{"date":"2023-01-13","close":61.8695},{"date":"2023-01-17","close":61.4632},{"date":"2023-01-18","close":59.5761},{"date":"2023-01-19","close":60.7228},{"date":"2023-01-20","close":62.1495},{"date":"2023-01-23","close":62.3391},{"date":"2023-01-24","close":61.707},{"date":"2023-01-25","close":59.7386},{"date":"2023-01-26","close":59.3142},{"date":"2023-01-27","close":60.5332},{"date":"2023-01-30","close":59.8108},{"date":"2023-01-31","close":61.9779},{"date":"2023-02-01","close":62.2307},{"date":"2023-02-02","close":63.8289},{"date":"2023-02-03","close":63.9282},{"date":"2023-02-06","close":63.224},{"date":"2023-02-07","close":64.0637},{"date":"2023-02-08","close":63.5851},{"date":"2023-02-09","close":63.0253},{"date":"2023-02-10","close":63.4045},{"date":"2023-02-13","close":63.6754},{"date":"2023-02-14","close":64.1269},{"date":"2023-02-15","close":64.5061},{"date":"2023-02-16","close":64.5783},{"date":"2023-02-17","close":65.9508},{"date":"2023-02-21","close":63.8831},{"date":"2023-02-22","close":63.7477},{"date":"2023-02-23","close":63.7747},{"date":"2023-02-24","close":64.3526},{"date":"2023-02-27","close":64.6145},{"date":"2023-02-28","close":64.47},{"date":"2023-03-01","close":64.4068},{"date":"2023-03-02","close":62.5467},{"date":"2023-03-03","close":63.3052},{"date":"2023-03-06","close":62.4294},{"date":"2023-03-07","close":60.2623},{"date":"2023-03-08","close":60.0095},{"date":"2023-03-09","close":55.9824},{"date":"2023-03-10","close":55.1065},{"date":"2023-03-13","close":49.5895},{"date":"2023-03-14","close":48.2351},{"date":"2023-03-15","close":46.7001},{"date":"2023-03-16","close":47.585},{"date":"2023-03-17","close":46.3988},{"date":"2023-03-20","close":47.658},{"date":"2023-03-21","close":49.5468},{"date":"2023-03-22","close":47.5211},{"date":"2023-03-23","close":48.0869},{"date":"2023-03-24","close":49.5651},{"date":"2023-03-27","close":49.8388},{"date":"2023-03-28","close":49.7202},{"date":"2023-03-29","close":50.6235},{"date":"2023-03-30","close":50.0122},{"date":"2023-03-31","close":52.3846},{"date":"2023-04-03","close":52.3754},{"date":"2023-04-04","close":50.9611},{"date":"2023-04-05","close":50.9429},{"date":"2023-04-06","close":52.2659},{"date":"2023-04-10","close":53.1419},{"date":"2023-04-11","close":53.881},{"date":"2023-04-12","close":53.6803},{"date":"2023-04-13","close":54.4194},{"date":"2023-04-14","close":53.6164},{"date":"2023-04-17","close":54.319},{"date":"2023-04-18","close":52.9777},{"date":"2023-04-19","close":54.6566},{"date":"2023-04-20","close":53.8993},{"date":"2023-04-21","close":54.6931},{"date":"2023-04-24","close":53.881},{"date":"2023-04-25","close":52.1656},{"date":"2023-04-26","close":53.8263},{"date":"2023-04-27","close":53.8536},{"date":"2023-04-28","close":54.757},{"date":"2023-05-01","close":53.5525},{"date":"2023-05-02","close":52.0105},{"date":"2023-05-03","close":50.295},{"date":"2023-05-04","close":49.9118},{"date":"2023-05-05","close":51.7641},{"date":"2023-05-08","close":51.3809},{"date":"2023-05-09","close":50.879},{"date":"2023-05-10","close":50.4137},{"date":"2023-05-11","close":49.6107},{"date":"2023-05-12","close":49.7932},{"date":"2023-05-15","close":50.6965},{"date":"2023-05-16","close":49.8205},{"date":"2023-05-17","close":53.2149},{"date":"2023-05-18","close":53.6073},{"date":"2023-05-19","close":52.8864},{"date":"2023-05-22","close":53.5434},{"date":"2023-05-23","close":55.0307},{"date":"2023-05-24","close":53.6073},{"date":"2023-05-25","close":53.2332},{"date":"2023-05-26","close":53.9723},{"date":"2023-05-30","close":54.2095},{"date":"2023-05-31","close":52.6622},{"date":"2023-06-01","close":55.1213},{"date":"2023-06-02","close":57.9027},{"date":"2023-06-05","close":56.4475},{"date":"2023-06-06","close":58.1698},{"date":"2023-06-07","close":58.796},{"date":"2023-06-08","close":58.2342},{"date":"2023-06-09","close":57.4698},{"date":"2023-06-12","close":56.687},{"date":"2023-06-13","close":57.1659},{"date":"2023-06-14","close":56.337},{"date":"2023-06-15","close":57.3685},{"date":"2023-06-16","close":56.687},{"date":"2023-06-20","close":56.5028},{"date":"2023-06-21","close":55.9041},{"date":"2023-06-22","close":54.1727},{"date":"2023-06-23","close":53.8964},{"date":"2023-06-26","close":55.0936},{"date":"2023-06-27","close":55.7936},{"date":"2023-06-28","close":55.3055},{"date":"2023-06-29","close":55.8765},{"date":"2023-06-30","close":55.7383},{"date":"2023-07-03","close":57.1751},{"date":"2023-07-05","close":56.4291},{"date":"2023-07-06","close":56.2725},{"date":"2023-07-07","close":57.433},{"date":"2023-07-10","close":57.3132},{"date":"2023-07-11","close":58.1974},{"date":"2023-07-12","close":58.6671},{"date":"2023-07-13","close":58.9802},{"date":"2023-07-14","close":57.5987},{"date":"2023-07-17","close":58.3171},{"date":"2023-07-18","close":60.7209},{"date":"2023-07-19","close":61.4761},{"date":"2023-07-20","close":61.4669},{"date":"2023-07-21","close":61.8445},{"date":"2023-07-24","close":63.2168},{"date":"2023-07-25","close":62.2129},{"date":"2023-07-26","close":66.1731},{"date":"2023-07-27","close":65.0956},{"date":"2023-07-28","close":66.7718},{"date":"2023-07-31","close":66.8179},{"date":"2023-08-01","close":66.5876},{"date":"2023-08-02","close":66.3481},{"date":"2023-08-03","close":67.306},{"date":"2023-08-04","close":67.2047},{"date":"2023-08-07","close":67.481},{"date":"2023-08-08","close":66.2192},{"date":"2023-08-09","close":65.1417},{"date":"2023-08-10","close":64.9575},{"date":"2023-08-11","close":64.6443},{"date":"2023-08-14","close":63.447},{"date":"2023-08-15","close":61.1538},{"date":"2023-08-16","close":61.2274},{"date":"2023-08-17","close":61.2459},{"date":"2023-08-18","close":61.3287},{"date":"2023-08-21","close":60.7854},{"date":"2023-08-22","close":58.8697},{"date":"2023-08-23","close":59.3302},{"date":"2023-08-24","close":59.6986},{"date":"2023-08-25","close":58.8329},{"date":"2023-08-28","close":59.9381},{"date":"2023-08-29","close":61.8169},{"date":"2023-08-30","close":61.5498},{"date":"2023-08-31","close":62.8852},{"date":"2023-09-01","close":64.3956},{"date":"2023-09-05","close":62.2682},{"date":"2023-09-06","close":60.1683},{"date":"2023-09-07","close":59.676},{"date":"2023-09-08","close":60.8649},{"date":"2023-09-11","close":60.0104},{"date":"2023-09-12","close":59.9175},{"date":"2023-09-13","close":58.8587},{"date":"2023-09-14","close":59.5274},{"date":"2023-09-15","close":59.2859},{"date":"2023-09-18","close":59.3231},{"date":"2023-09-19","close":58.6915},{"date":"2023-09-20","close":58.4407},{"date":"2023-09-21","close":57.4469},{"date":"2023-09-22","close":57.4933},{"date":"2023-09-25","close":57.8648},{"date":"2023-09-26","close":57.0475},{"date":"2023-09-27","close":56.9175},{"date":"2023-09-28","close":57.9577},{"date":"2023-09-29","close":58.5243},{"date":"2023-10-02","close":57.484},{"date":"2023-10-03","close":56.3416},{"date":"2023-10-04","close":57.5398},{"date":"2023-10-05","close":59.2859},{"date":"2023-10-06","close":59.5924},{"date":"2023-10-09","close":59.5646},{"date":"2023-10-10","close":59.8897},{"date":"2023-10-11","close":59.5553},{"date":"2023-10-12","close":59.2302},{"date":"2023-10-13","close":58.2828},{"date":"2023-10-16","close":59.5646},{"date":"2023-10-17","close":60.9949},{"date":"2023-10-18","close":59.2302},{"date":"2023-10-19","close":58.5522},{"date":"2023-10-20","close":56.2394},{"date":"2023-10-23","close":56.193},{"date":"2023-10-24","close":56.6481},{"date":"2023-10-25","close":55.7193},{"date":"2023-10-26","close":60.029},{"date":"2023-10-27","close":60.224},{"date":"2023-10-30","close":60.6791},{"date":"2023-10-31","close":60.4098},{"date":"2023-11-01","close":61.0321},{"date":"2023-11-02","close":63.1591},{"date":"2023-11-03","close":64.5801},{"date":"2023-11-06","close":64.1622},{"date":"2023-11-07","close":63.9578},{"date":"2023-11-08","close":63.2426},{"date":"2023-11-09","close":62.5553},{"date":"2023-11-10","close":63.1776},{"date":"2023-11-13","close":63.1405},{"date":"2023-11-14","close":66.7907},{"date":"2023-11-15","close":67.5059},{"date":"2023-11-16","close":67.1994},{"date":"2023-11-17","close":67.6452},{"date":"2023-11-20","close":67.2365},{"date":"2023-11-21","close":66.5678},{"date":"2023-11-22","close":67.0508},{"date":"2023-11-24","close":67.0972},{"date":"2023-11-27","close":66.67},{"date":"2023-11-28","close":67.0043},{"date":"2023-11-29","close":68.2397},{"date":"2023-11-30","close":68.5369},{"date":"2023-12-01","close":71.1561},{"date":"2023-12-04","close":72.2707},{"date":"2023-12-05","close":71.249},{"date":"2023-12-06","close":70.3126},{"date":"2023-12-07","close":71.9794},{"date":"2023-12-08","close":72.5038},{"date":"2023-12-11","close":71.8576},{"date":"2023-12-12","close":71.3707},{"date":"2023-12-13","close":74.6481},{"date":"2023-12-14","close":75.9871},{"date":"2023-12-15","close":75.4065},{"date":"2023-12-18","close":75.2567},{"date":"2023-12-19","close":76.3429},{"date":"2023-12-20","close":74.7792},{"date":"2023-12-21","close":75.0039},{"date":"2023-12-22","close":75.65},{"date":"2023-12-26","close":77.1388},{"date":"2023-12-27","close":76.9141},{"date":"2023-12-28","close":77.401},{"date":"2023-12-29","close":76.8485},{"date":"2024-01-02","close":76.8579},{"date":"2024-01-03","close":75.2661},{"date":"2024-01-04","close":74.7511},{"date":"2024-01-05","close":75.9309},{"date":"2024-01-08","close":77.1482},{"date":"2024-01-09","close":76.5863},{"date":"2024-01-10","close":77.0639},{"date":"2024-01-11","close":76.577},{"date":"2024-01-12","close":75.9215},{"date":"2024-01-16","close":75.3035},{"date":"2024-01-17","close":74.3297},{"date":"2024-01-18","close":74.9383},{"date":"2024-01-19","close":76.1556},{"date":"2024-01-22","close":77.298},{"date":"2024-01-23","close":76.9422},{"date":"2024-01-24","close":78.1782},{"date":"2024-01-25","close":80.3693},{"date":"2024-01-26","close":82.0454},{"date":"2024-01-29","close":83.2815},{"date":"2024-01-30","close":83.7871},{"date":"2024-01-31","close":80.0135},{"date":"2024-02-01","close":79.8918},{"date":"2024-02-02","close":80.7158},{"date":"2024-02-05","close":79.8543},{"date":"2024-02-06","close":78.5434},{"date":"2024-02-07","close":78.8337},{"date":"2024-02-08","close":78.019},{"date":"2024-02-09","close":79.1708},{"date":"2024-02-12","close":79.4236},{"date":"2024-02-13","close":77.1295},{"date":"2024-02-14","close":78.1501},{"date":"2024-02-15","close":81.2402},{"date":"2024-02-16","close":79.7232},{"date":"2024-02-20","close":79.4049},{"date":"2024-02-21","close":78.7026},{"date":"2024-02-22","close":78.1688},{"date":"2024-02-23","close":78.1314},{"date":"2024-02-26","close":77.6257},{"date":"2024-02-27","close":78.7213},{"date":"2024-02-28","close":77.4666},{"date":"2024-02-29","close":78.3561},{"date":"2024-03-01","close":77.3074},{"date":"2024-03-04","close":76.7268},{"date":"2024-03-05","close":79.9573},{"date":"2024-03-06","close":78.1969},{"date":"2024-03-07","close":79.049},{"date":"2024-03-08","close":79.4704},{"date":"2024-03-11","close":79.2925},{"date":"2024-03-12","close":79.049},{"date":"2024-03-13","close":79.0302},{"date":"2024-03-14","close":77.3605},{"date":"2024-03-15","close":77.5869},{"date":"2024-03-18","close":77.6529},{"date":"2024-03-19","close":77.8793},{"date":"2024-03-20","close":80.3885},{"date":"2024-03-21","close":81.7941},{"date":"2024-03-22","close":80.3885},{"date":"2024-03-25","close":81.4356},{"date":"2024-03-26","close":81.7469},{"date":"2024-03-27","close":82.2468},{"date":"2024-03-28","close":83.0958},{"date":"2024-04-01","close":82.4449},{"date":"2024-04-02","close":81.1243},{"date":"2024-04-03","close":80.6432},{"date":"2024-04-04","close":80.2753},{"date":"2024-04-05","close":80.4546},{"date":"2024-04-08","close":81.03},{"date":"2024-04-09","close":81.9355},{"date":"2024-04-10","close":79.3792},{"date":"2024-04-11","close":78.5302},{"date":"2024-04-12","close":78.0586},{"date":"2024-04-15","close":77.6907},{"date":"2024-04-16","close":76.6813},{"date":"2024-04-17","close":76.2851},{"date":"2024-04-18","close":77.1907},{"date":"2024-04-19","close":78.4831},{"date":"2024-04-22","close":80.4168},{"date":"2024-04-23","close":82.8977},{"date":"2024-04-24","close":83.3505},{"date":"2024-04-25","close":82.9449},{"date":"2024-04-26","close":81.6714},{"date":"2024-04-29","close":81.3318},{"date":"2024-04-30","close":80.1716},{"date":"2024-05-01","close":81.9733},{"date":"2024-05-02","close":83.0581},{"date":"2024-05-03","close":83.8127},{"date":"2024-05-06","close":84.0863},{"date":"2024-05-07","close":83.9354},{"date":"2024-05-08","close":85.1805},{"date":"2024-05-09","close":84.7089},{"date":"2024-05-10","close":85.7654},{"date":"2024-05-13","close":85.7276},{"date":"2024-05-14","close":86.3879},{"date":"2024-05-15","close":87.4916},{"date":"2024-05-16","close":87.3218},{"date":"2024-05-17","close":86.6332},{"date":"2024-05-20","close":85.7276},{"date":"2024-05-21","close":86.1238},{"date":"2024-05-22","close":84.907},{"date":"2024-05-23","close":83.4165},{"date":"2024-05-24","close":84.1618},{"date":"2024-05-28","close":83.5769},{"date":"2024-05-29","close":82.4827},{"date":"2024-05-30","close":84.0692},{"date":"2024-05-31","close":84.5633},{"date":"2024-06-03","close":83.5372},{"date":"2024-06-04","close":81.7796},{"date":"2024-06-05","close":81.6656},{"date":"2024-06-06","close":81.6276},{"date":"2024-06-07","close":81.6181},{"date":"2024-06-10","close":80.6111},{"date":"2024-06-11","close":80.1551},{"date":"2024-06-12","close":81.8651},{"date":"2024-06-13","close":79.9841},{"date":"2024-06-14","close":79.8796},{"date":"2024-06-17","close":80.7251},{"date":"2024-06-18","close":80.6111},{"date":"2024-06-20","close":80.8201},{"date":"2024-06-21","close":80.8296},{"date":"2024-06-24","close":82.8532},{"date":"2024-06-25","close":82.2071},{"date":"2024-06-26","close":81.7891},{"date":"2024-06-27","close":81.7986},{"date":"2024-06-28","close":84.0122},{"date":"2024-07-01","close":83.8032},{"date":"2024-07-02","close":84.1357},{"date":"2024-07-03","close":82.9767},{"date":"2024-07-05","close":81.3616},{"date":"2024-07-08","close":81.6846},{"date":"2024-07-09","close":83.2142},{"date":"2024-07-10","close":86.6153},{"date":"2024-07-11","close":88.3159},{"date":"2024-07-12","close":88.4394},{"date":"2024-07-15","close":91.3656},{"date":"2024-07-16","close":95.5837},{"date":"2024-07-17","close":95.3272},{"date":"2024-07-18","close":94.0257},{"date":"2024-07-19","close":94.0637},{"date":"2024-07-22","close":96.1443},{"date":"2024-07-23","close":97.8163},{"date":"2024-07-24","close":94.4057},{"date":"2024-07-25","close":97.1038},{"date":"2024-07-26","close":97.6453},{"date":"2024-07-29","close":97.0468},{"date":"2024-07-30","close":99.0704},{"date":"2024-07-31","close":97.5028},{"date":"2024-08-01","close":93.6837},{"date":"2024-08-02","close":90.5105},{"date":"2024-08-05","close":89.114},{"date":"2024-08-06","close":89.4465},{"date":"2024-08-07","close":89.285},{"date":"2024-08-08","close":90.6435},{"date":"2024-08-09","close":90.672},{"date":"2024-08-12","close":90.254},{"date":"2024-08-13","close":91.2326},{"date":"2024-08-14","close":91.033},{"date":"2024-08-15","close":92.2396},{"date":"2024-08-16","close":93.4462},{"date":"2024-08-19","close":94.1872},{"date":"2024-08-20","close":92.2776},{"date":"2024-08-21","close":92.7526},{"date":"2024-08-22","close":92.4771},{"date":"2024-08-23","close":94.5292},{"date":"2024-08-26","close":94.5577},{"date":"2024-08-27","close":94.9377},{"date":"2024-08-28","close":96.7428},{"date":"2024-08-29","close":96.2203},{"date":"2024-08-30","close":97.3793},{"date":"2024-09-03","close":95.6693},{"date":"2024-09-04","close":94.1777},{"date":"2024-09-05","close":93.7122},{"date":"2024-09-06","close":91.9451},{"date":"2024-09-09","close":92.4676},{"date":"2024-09-10","close":92.2016},{"date":"2024-09-11","close":91.4321},{"date":"2024-09-12","close":91.8596},{"date":"2024-09-13","close":93.2938},{"date":"2024-09-16","close":94.0014},{"date":"2024-09-17","close":94.6133},{"date":"2024-09-18","close":95.3114},{"date":"2024-09-19","close":97.654},{"date":"2024-09-20","close":96.1337},{"date":"2024-09-23","close":96.2102},{"date":"2024-09-24","close":95.8851},{"date":"2024-09-25","close":93.9154},{"date":"2024-09-26","close":95.1871},{"date":"2024-09-27","close":94.2596},{"date":"2024-09-30","close":95.8755},{"date":"2024-10-01","close":91.2189},{"date":"2024-10-02","close":90.4062},{"date":"2024-10-03","close":90.9225},{"date":"2024-10-04","close":92.9974},{"date":"2024-10-07","close":92.2134},{"date":"2024-10-08","close":91.8118},{"date":"2024-10-09","close":92.2707},{"date":"2024-10-10","close":93.1504},{"date":"2024-10-11","close":96.1624},{"date":"2024-10-14","close":96.1528},{"date":"2024-10-15","close":97.5393},{"date":"2024-10-16","close":96.8126},{"date":"2024-10-17","close":98.0651},{"date":"2024-10-18","close":96.4014},{"date":"2024-10-21","close":93.7911},{"date":"2024-10-22","close":95.5504},{"date":"2024-10-23","close":85.7974},{"date":"2024-10-24","close":85.0707},{"date":"2024-10-25","close":84.5831},{"date":"2024-10-28","close":86.2373},{"date":"2024-10-29","close":85.4915},{"date":"2024-10-30","close":86.7536},{"date":"2024-10-31","close":85.3194},{"date":"2024-11-01","close":85.5584},{"date":"2024-11-04","close":85.2524},{"date":"2024-11-05","close":85.9791},{"date":"2024-11-06","close":95.0723},{"date":"2024-11-07","close":91.7353},{"date":"2024-11-08","close":90.1958},{"date":"2024-11-11","close":93.0452},{"date":"2024-11-12","close":92.462},{"date":"2024-11-13","close":94.0301},{"date":"2024-11-14","close":92.0317},{"date":"2024-11-15","close":91.8787},{"date":"2024-11-18","close":91.6492},{"date":"2024-11-19","close":90.8652},{"date":"2024-11-20","close":92.3855},{"date":"2024-11-21","close":93.7432},{"date":"2024-11-22","close":94.6229},{"date":"2024-11-25","close":97.3385},{"date":"2024-11-26","close":96.3632},{"date":"2024-11-27","close":95.3496},{"date":"2024-11-29","close":95.0054},{"date":"2024-12-02","close":94.25},{"date":"2024-12-03","close":94.1735},{"date":"2024-12-04","close":95.4452},{"date":"2024-12-05","close":95.4835},{"date":"2024-12-06","close":95.4739},{"date":"2024-12-09","close":95.4353},{"date":"2024-12-10","close":94.4339},{"date":"2024-12-11","close":93.3554},{"date":"2024-12-12","close":92.9703},{"date":"2024-12-13","close":92.1036},{"date":"2024-12-16","close":92.1903},{"date":"2024-12-17","close":90.3992},{"date":"2024-12-18","close":86.6824},{"date":"2024-12-19","close":87.2216},{"date":"2024-12-20","close":88.2616},{"date":"2024-12-23","close":90.3126},{"date":"2024-12-24","close":91.3333},{"date":"2024-12-26","close":91.9303},{"date":"2024-12-27","close":91.2466},{"date":"2024-12-30","close":90.7459},{"date":"2024-12-31","close":90.5726},{"date":"2025-01-02","close":89.3111},{"date":"2025-01-03","close":90.7844},{"date":"2025-01-06","close":91.0059},{"date":"2025-01-07","close":91.0925},{"date":"2025-01-08","close":91.1696},{"date":"2025-01-10","close":89.1186},{"date":"2025-01-13","close":90.4089},{"date":"2025-01-14","close":93.8465},{"date":"2025-01-15","close":95.599},{"date":"2025-01-16","close":95.0502},{"date":"2025-01-17","close":95.9457},{"date":"2025-01-21","close":96.9953},{"date":"2025-01-22","close":96.2827},{"date":"2025-01-23","close":97.3227},{"date":"2025-01-24","close":97.8138},{"date":"2025-01-27","close":99.9225},{"date":"2025-01-28","close":98.6611},{"date":"2025-01-29","close":99.8744},{"date":"2025-01-30","close":99.6529},{"date":"2025-01-31","close":99.1233},{"date":"2025-02-03","close":96.2057},{"date":"2025-02-04","close":97.573},{"date":"2025-02-05","close":98.43},{"date":"2025-02-06","close":99.8455},{"date":"2025-02-07","close":99.5374},{"date":"2025-02-10","close":97.7175},{"date":"2025-02-11","close":99.6914},{"date":"2025-02-12","close":98.7093},{"date":"2025-02-13","close":99.1811},{"date":"2025-02-14","close":100.5388},{"date":"2025-02-18","close":102.3876},{"date":"2025-02-19","close":101.4151},{"date":"2025-02-20","close":100.1055},{"date":"2025-02-21","close":96.9568},{"date":"2025-02-24","close":96.562},{"date":"2025-02-25","close":96.6486},{"date":"2025-02-26","close":96.6005},{"date":"2025-02-27","close":96.6871},{"date":"2025-02-28","close":96.7064},{"date":"2025-03-03","close":94.9154},{"date":"2025-03-04","close":91.1022},{"date":"2025-03-05","close":91.574},{"date":"2025-03-06","close":90.3511},{"date":"2025-03-07","close":89.8696},{"date":"2025-03-10","close":84.0247},{"date":"2025-03-11","close":84.1788},{"date":"2025-03-12","close":83.9091},{"date":"2025-03-13","close":84.5736},{"date":"2025-03-14","close":86.769},{"date":"2025-03-17","close":87.0868},{"date":"2025-03-18","close":86.621},{"date":"2025-03-19","close":88.2707},{"date":"2025-03-20","close":87.5526},{"date":"2025-03-21","close":88.6686},{"date":"2025-03-24","close":90.066},{"date":"2025-03-25","close":90.3669},{"date":"2025-03-26","close":90.7744},{"date":"2025-03-27","close":90.4445},{"date":"2025-03-28","close":88.8142},{"date":"2025-03-31","close":89.639},{"date":"2025-04-01","close":88.4163},{"date":"2025-04-02","close":90.3086},{"date":"2025-04-03","close":81.5262},{"date":"2025-04-04","close":80.0608},{"date":"2025-04-07","close":79.4204},{"date":"2025-04-08","close":79.2166},{"date":"2025-04-09","close":84.3405},{"date":"2025-04-10","close":79.8959},{"date":"2025-04-11","close":79.76},{"date":"2025-04-14","close":80.8081},{"date":"2025-04-15","close":81.9532},{"date":"2025-04-16","close":81.4194},{"date":"2025-04-17","close":83.273},{"date":"2025-04-21","close":83.535},{"date":"2025-04-22","close":86.8345},{"date":"2025-04-23","close":91.9875},{"date":"2025-04-24","close":93.1035},{"date":"2025-04-25","close":93.1035},{"date":"2025-04-28","close":93.2587},{"date":"2025-04-29","close":93.9381},{"date":"2025-04-30","close":92.5989},{"date":"2025-05-01","close":93.8895},{"date":"2025-05-02","close":96.665},{"date":"2025-05-05","close":96.5388},{"date":"2025-05-06","close":96.1215},{"date":"2025-05-07","close":96.1021},{"date":"2025-05-08","close":97.519},{"date":"2025-05-09","close":97.3443},{"date":"2025-05-12","close":100.5467},{"date":"2025-05-13","close":100.9931},{"date":"2025-05-14","close":101.3716},{"date":"2025-05-15","close":101.6918},{"date":"2025-05-16","close":101.4298},{"date":"2025-05-19","close":102.177},{"date":"2025-05-20","close":102.0412},{"date":"2025-05-21","close":99.7024},{"date":"2025-05-22","close":99.1396},{"date":"2025-05-23","close":99.4695},{"date":"2025-05-27","close":101.2939},{"date":"2025-05-28","close":100.0421},{"date":"2025-05-29","close":101.3709},{"date":"2025-05-30","close":101.1559},{"date":"2025-06-02","close":101.6249},{"date":"2025-06-03","close":102.9342},{"date":"2025-06-04","close":101.7324},{"date":"2025-06-05","close":101.4393},{"date":"2025-06-06","close":103.325},{"date":"2025-06-09","close":103.4227},{"date":"2025-06-10","close":104.2337},{"date":"2025-06-11","close":102.7876},{"date":"2025-06-12","close":103.0808},{"date":"2025-06-13","close":101.4295},{"date":"2025-06-16","close":102.0255},{"date":"2025-06-17","close":100.814},{"date":"2025-06-18","close":101.4198},{"date":"2025-06-20","close":102.1037},{"date":"2025-06-23","close":105.074},{"date":"2025-06-24","close":105.5821},{"date":"2025-06-25","close":105.5527},{"date":"2025-06-26","close":107.5948},{"date":"2025-06-27","close":107.9759},{"date":"2025-06-30","close":107.6828},{"date":"2025-07-01","close":110.0961},{"date":"2025-07-02","close":110.8289},{"date":"2025-07-03","close":111.679},{"date":"2025-07-07","close":110.8582},{"date":"2025-07-08","close":111.8158},{"date":"2025-07-09","close":111.5226},{"date":"2025-07-10","close":111.1514},{"date":"2025-07-11","close":110.8094},{"date":"2025-07-14","close":112.8515},{"date":"2025-07-15","close":108.7478},{"date":"2025-07-16","close":109.3731},{"date":"2025-07-17","close":112.2164},{"date":"2025-07-18","close":112.9296},{"date":"2025-07-21","close":112.3531},{"date":"2025-07-22","close":112.5779},{"date":"2025-07-23","close":112.9394},{"date":"2025-07-24","close":111.7474},{"date":"2025-07-25","close":112.6854},{"date":"2025-07-28","close":112.6658},{"date":"2025-07-29","close":112.1731},{"date":"2025-07-30","close":111.5674},{"date":"2025-07-31","close":111.9387},{"date":"2025-08-01","close":110.5807},{"date":"2025-08-04","close":112.4076},{"date":"2025-08-05","close":112.7691},{"date":"2025-08-06","close":111.6749},{"date":"2025-08-07","close":111.0106},{"date":"2025-08-08","close":112.3001},{"date":"2025-08-11","close":111.9875},{"date":"2025-08-12","close":114.5569},{"date":"2025-08-13","close":116.1298},{"date":"2025-08-14","close":116.5303},{"date":"2025-08-15","close":115.2798},{"date":"2025-08-18","close":115.485},{"date":"2025-08-19","close":116.4424},{"date":"2025-08-20","close":116.5889},{"date":"2025-08-21","close":116.2568},{"date":"2025-08-22","close":119.129},{"date":"2025-08-25","close":120.0278},{"date":"2025-08-26","close":120.7117},{"date":"2025-08-27","close":121.9719},{"date":"2025-08-28","close":121.9084},{"date":"2025-08-29","close":122.7437},{"date":"2025-09-02","close":122.4213},{"date":"2025-09-03","close":123.2615},{"date":"2025-09-04","close":124.131},{"date":"2025-09-05","close":122.4506},{"date":"2025-09-08","close":122.5776},{"date":"2025-09-09","close":121.3174},{"date":"2025-09-10","close":122.0794},{"date":"2025-09-11","close":121.9231},{"date":"2025-09-12","close":121.3564},{"date":"2025-09-15","close":121.7889},{"date":"2025-09-16","close":121.3958},{"date":"2025-09-17","close":123.0175},{"date":"2025-09-18","close":125.632},{"date":"2025-09-19","close":125.7991},{"date":"2025-09-22","close":124.8064},{"date":"2025-09-23","close":124.3247},{"date":"2025-09-24","close":124.9145},{"date":"2025-09-25","close":124.8162},{"date":"2025-09-26","close":125.8482},{"date":"2025-09-29","close":125.1504},{"date":"2025-09-30","close":124.8358},{"date":"2025-10-01","close":123.0961},{"date":"2025-10-02","close":122.2705},{"date":"2025-10-03","close":123.7743},{"date":"2025-10-06","close":124.8752},{"date":"2025-10-07","close":123.1649},{"date":"2025-10-08","close":123.6662},{"date":"2025-10-09","close":122.644},{"date":"2025-10-10","close":115.6164},{"date":"2025-10-13","close":119.3121},{"date":"2025-10-14","close":122.015},{"date":"2025-10-15","close":117.936},{"date":"2025-10-16","close":111.4785},{"date":"2025-10-17","close":113.8079},{"date":"2025-10-20","close":116.4519},{"date":"2025-10-21","close":115.6164},{"date":"2025-10-22","close":113.4049},{"date":"2025-10-23","close":112.0486},{"date":"2025-10-24","close":111.852},{"date":"2025-10-27","close":110.6037},{"date":"2025-10-28","close":110.4759},{"date":"2025-10-29","close":107.37},{"date":"2025-10-30","close":108.461},{"date":"2025-10-31","close":109.5619},{"date":"2025-11-03","close":110.3777},{"date":"2025-11-04","close":110.4268},{"date":"2025-11-05","close":110.9477},{"date":"2025-11-06","close":110.7511},{"date":"2025-11-07","close":112.5793},{"date":"2025-11-10","close":113.4639},{"date":"2025-11-11","close":114.1814},{"date":"2025-11-12","close":114.5549},{"date":"2025-11-13","close":113.7391},{"date":"2025-11-14","close":113.4639},{"date":"2025-11-17","close":108.2546},{"date":"2025-11-18","close":110.9379},{"date":"2025-11-19","close":111.8323},{"date":"2025-11-20","close":109.5029},{"date":"2025-11-21","close":112.8742},{"date":"2025-11-24","close":110.9281},{"date":"2025-11-25","close":112.7857},{"date":"2025-11-26","close":112.5793},{"date":"2025-11-28","close":112.7464},{"date":"2025-12-01","close":114.319},{"date":"2025-12-02","close":112.2648},{"date":"2025-12-03","close":115.2626},{"date":"2025-12-04","close":115.0955},{"date":"2025-12-05","close":115.0365},{"date":"2025-12-08","close":115.6399},{"date":"2025-12-09","close":115.3333},{"date":"2025-12-10","close":118.7461},{"date":"2025-12-11","close":119.6067},{"date":"2025-12-12","close":119.765},{"date":"2025-12-15","close":121.2587},{"date":"2025-12-16","close":120.5069},{"date":"2025-12-17","close":121.7138},{"date":"2025-12-18","close":123.4548},{"date":"2025-12-19","close":123.6032},{"date":"2025-12-22","close":124.9584},{"date":"2025-12-23","close":124.0186},{"date":"2025-12-24","close":124.5924},{"date":"2025-12-26","close":124.6616},{"date":"2025-12-29","close":124.4341},{"date":"2025-12-30","close":124.6023},{"date":"2025-12-31","close":123.1778},{"date":"2026-01-02","close":124.6023},{"date":"2026-01-05","close":127.293},{"date":"2026-01-06","close":128.302},{"date":"2026-01-07","close":127.6788},{"date":"2026-01-08","close":128.7768},{"date":"2026-01-09","close":126.4521},{"date":"2026-01-12","close":124.899},{"date":"2026-01-13","close":123.0195},{"date":"2026-01-14","close":124.8496},{"date":"2026-01-15","close":127.4512},{"date":"2026-01-16","close":126.7093},{"date":"2026-01-20","close":123.623},{"date":"2026-01-21","close":127.2039},{"date":"2026-01-22","close":125.2354},{"date":"2026-01-23","close":120.6553},{"date":"2026-01-26","close":121.5456},{"date":"2026-01-27","close":129.1923},{"date":"2026-01-28","close":130.1221},{"date":"2026-01-29","close":131.8137},{"date":"2026-01-30","close":132.0907},{"date":"2026-02-02","close":135.2166},{"date":"2026-02-03","close":139.9451},{"date":"2026-02-04","close":139.8956},{"date":"2026-02-05","close":141.3003},{"date":"2026-02-06","close":144.3966},{"date":"2026-02-09","close":145.7221},{"date":"2026-02-10","close":145.0989},{"date":"2026-02-11","close":144.357},{"date":"2026-02-12","close":140.4397},{"date":"2026-02-13","close":141.0926},{"date":"2026-02-17","close":143.3381},{"date":"2026-02-18","close":144.3076},{"date":"2026-02-19","close":142.2994},{"date":"2026-02-20","close":145.9695},{"date":"2026-02-23","close":139.767},{"date":"2026-02-24","close":138.7086},{"date":"2026-02-25","close":139.7868},{"date":"2026-02-26","close":140.9739},{"date":"2026-02-27","close":133.901},{"date":"2026-03-02","close":136.5916},{"date":"2026-03-03","close":134.7319},{"date":"2026-03-04","close":134.4351},{"date":"2026-03-05","close":132.7337},{"date":"2026-03-06","close":129.3703},{"date":"2026-03-09","close":128.302},{"date":"2026-03-10","close":128.4306},{"date":"2026-03-11","close":127.4611},{"date":"2026-03-12","close":129.4594},{"date":"2026-03-13","close":128.9796},{"date":"2026-03-16","close":129.855},{"date":"2026-03-17","close":130.0232},{"date":"2026-03-18","close":128.2723},{"date":"2026-03-19","close":130.2025},{"date":"2026-03-20","close":129.8245},{"date":"2026-03-23","close":131.098},{"date":"2026-03-24","close":132.4213},{"date":"2026-03-25","close":132.7596},{"date":"2026-03-26","close":132.1029},{"date":"2026-03-27","close":129.3668},{"date":"2026-03-30","close":130.0035},{"date":"2026-03-31","close":133.4959},{"date":"2026-04-01","close":135.7545},{"date":"2026-04-02","close":136.1227},{"date":"2026-04-06","close":139.1971},{"date":"2026-04-07","close":140.9284},{"date":"2026-04-08","close":144.6396},{"date":"2026-04-09","close":146.0824},{"date":"2026-04-10","close":144.0924},{"date":"2026-04-13","close":145.6645},{"date":"2026-04-14","close":143.8835},{"date":"2026-04-15","close":144.2218},{"date":"2026-04-16","close":143.6347},{"date":"2026-04-17","close":146.162},{"date":"2026-04-20","close":147.3261},{"date":"2026-04-21","close":147.8534},{"date":"2026-04-22","close":147.5549},{"date":"2026-04-23","close":148.5201},{"date":"2026-04-24","close":146.3013},{"date":"2026-04-27","close":149.8633},{"date":"2026-04-28","close":149.9827},{"date":"2026-04-29","close":146.9082},{"date":"2026-04-30","close":149.5747},{"date":"2026-05-01","close":148.5996},{"date":"2026-05-04","close":147.2962},{"date":"2026-05-05","close":147.6246},{"date":"2026-05-06","close":149.2862},{"date":"2026-05-07","close":148.0823},{"date":"2026-05-08","close":148.2614},{"date":"2026-05-11","close":146.2117},{"date":"2026-05-12","close":144.7292},{"date":"2026-05-13","close":142.3413},{"date":"2026-05-14","close":144.1123},{"date":"2026-05-15","close":143.3163},{"date":"2026-05-18","close":145.6943},{"date":"2026-05-19","close":145.157},{"date":"2026-05-20","close":148.8086},{"date":"2026-05-21","close":148.7091},{"date":"2026-05-22","close":149.7439},{"date":"2026-05-26","close":151.3557},{"date":"2026-05-27","close":149.8732},{"date":"2026-05-28","close":148.9479},{"date":"2026-05-29","close":148.53},{"date":"2026-06-01","close":147.78},{"date":"2026-06-02","close":151.1},{"date":"2026-06-03","close":148.13},{"date":"2026-06-04","close":152.77},{"date":"2026-06-05","close":153.07},{"date":"2026-06-08","close":153.66},{"date":"2026-06-09","close":156.0},{"date":"2026-06-10","close":156.15},{"date":"2026-06-11","close":158.81},{"date":"2026-06-12","close":160.95},{"date":"2026-06-15","close":159.31},{"date":"2026-06-16","close":160.34},{"date":"2026-06-17","close":158.73},{"date":"2026-06-18","close":159.24},{"date":"2026-06-22","close":162.73},{"date":"2026-06-23","close":165.06},{"date":"2026-06-24","close":165.65},{"date":"2026-06-25","close":167.19},{"date":"2026-06-26","close":165.79},{"date":"2026-06-29","close":164.85},{"date":"2026-06-30","close":164.18},{"date":"2026-07-01","close":168.5},{"date":"2026-07-02","close":167.26},{"date":"2026-07-06","close":168.69},{"date":"2026-07-07","close":167.96},{"date":"2026-07-08","close":166.27},{"date":"2026-07-09","close":169.39},{"date":"2026-07-10","close":170.56},{"date":"2026-07-13","close":168.71},{"date":"2026-07-14","close":169.0},{"date":"2026-07-15","close":171.01},{"date":"2026-07-16","close":173.86},{"date":"2026-07-17","close":171.75},{"date":"2026-07-20","close":172.12},{"date":"2026-07-21","close":172.27},{"date":"2026-07-22","close":173.89},{"date":"2026-07-23","close":170.88},{"date":"2026-07-24","close":171.73},{"date":"2026-07-27","close":171.41},{"date":"2026-07-28","close":174.16},{"date":"2026-07-29","close":172.22},{"date":"2026-07-30","close":175.13},{"date":"2026-07-31","close":175.21},{"date":"2026-08-03","close":173.65},{"date":"2026-08-04","close":175.79},{"date":"2026-08-05","close":177.52},{"date":"2026-08-06","close":176.14},{"date":"2026-08-07","close":174.04},{"date":"2026-08-10","close":173.96},{"date":"2026-08-11","close":174.84},{"date":"2026-08-12","close":176.18},{"date":"2026-08-13","close":177.03},{"date":"2026-08-14","close":177.87},{"date":"2026-08-17","close":176.91},{"date":"2026-08-18","close":175.6},{"date":"2026-08-19","close":170.57},{"date":"2026-08-20","close":168.22},{"date":"2026-08-21","close":169.07},{"date":"2026-08-24","close":168.43},{"date":"2026-08-25","close":169.55},{"date":"2026-08-26","close":169.75},{"date":"2026-08-27","close":169.75},{"date":"2026-08-28","close":169.75},{"date":"2026-08-31","close":168.19},{"date":"2026-09-01","close":167.23},{"date":"2026-09-02","close":170.57},{"date":"2026-09-03","close":171.33},{"date":"2026-09-04","close":171.32},{"date":"2026-09-08","close":167.58},{"date":"2026-09-09","close":164.85},{"date":"2026-09-10","close":163.96},{"date":"2026-09-11","close":163.71},{"date":"2026-09-14","close":165.68},{"date":"2026-09-15","close":164.9},{"date":"2026-09-16","close":160.96},{"date":"2026-09-17","close":160.97},{"date":"2026-09-18","close":162.03},{"date":"2026-09-21","close":162.58},{"date":"2026-09-22","close":160.19},{"date":"2026-09-23","close":158.88},{"date":"2026-09-24","close":159.59},{"date":"2026-09-25","close":160.48},{"date":"2026-09-28","close":158.85},{"date":"2026-09-29","close":156.3},{"date":"2026-09-30","close":155.45},{"date":"2026-10-01","close":156.52},{"date":"2026-10-02","close":158.14},{"date":"2026-10-05","close":158.82},{"date":"2026-10-06","close":158.29},{"date":"2026-10-07","close":155.52},{"date":"2026-10-08","close":155.79},{"date":"2026-10-09","close":156.29},{"date":"2026-10-12","close":156.45},{"date":"2026-10-13","close":155.82},{"date":"2026-10-14","close":155.95},{"date":"2026-10-15","close":157.37},{"date":"2026-10-16","close":158.89},{"date":"2026-10-19","close":158.42},{"date":"2026-10-20","close":160.85},{"date":"2026-10-21","close":162.25},{"date":"2026-10-22","close":157.64}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":157.64,"low_30d":152.43,"support":153.84,"high_30d":166.555,"change_1d":-2.8,"change_7d":-0.8,"change_30d":-3.7,"resistance":165.14,"position_in_range":37.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.93,"per":11.34,"quarter":"2024-Q2"},{"pbr":0.99,"per":12.71,"quarter":"2024-Q3"},{"pbr":0.96,"per":10.45,"quarter":"2024-Q4"},{"pbr":0.92,"per":9.24,"quarter":"2025-Q1"},{"pbr":1.08,"per":10.42,"quarter":"2025-Q2"},{"pbr":1.22,"per":11.04,"quarter":"2025-Q3"},{"pbr":1.18,"per":10.1,"quarter":"2025-Q4"},{"pbr":1.26,"per":9.95,"quarter":"2026-Q1"},{"pbr":1.52,"per":11.19,"quarter":"2026-Q2"},{"pbr":1.63,"per":10.75,"quarter":"현재"}],"timeline":[{"close":84.0122,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":95.8755,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":90.5726,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":89.639,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":107.6828,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":124.8358,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":123.1778,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":133.4959,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":164.18,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.12,"pbr_5y_low":0.92,"per_5y_avg":10.72,"per_5y_low":9.24,"current_pbr":1.63,"current_per":10.75,"pbr_5y_high":1.52,"per_5y_high":12.71,"pbr_5y_median":1.08,"per_5y_median":10.45,"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":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.7%"},"momentum":{"grade":"C","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 10.75x (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":0.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.25,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.11,"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":69.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":25.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.93,"per":11.34,"close":84.0122,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.99,"per":12.71,"close":95.8755,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.96,"per":10.45,"close":90.5726,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.92,"per":9.24,"close":89.639,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.08,"per":10.42,"close":107.6828,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.22,"per":11.04,"close":124.8358,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.18,"per":10.1,"close":123.1778,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":9.95,"close":133.4959,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.52,"per":11.19,"close":164.18,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.8배"},{"label":"PBR","value":"1.6배"},{"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.35,"pbr":null,"per":null,"roa":0.0035229314582454862,"roe":0.04324790669368359,"revenue":1165422000.0,"market_cap":null,"net_income":278214000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6961675684859219,"total_assets":78972300000.0,"total_equity":6433005000.0,"profit_margin":0.2387238270772304,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":323961000.0,"operating_margin":0.2779774193382311},{"eps":3.78,"pbr":1.528,"per":11.75,"roa":0.00322698955634614,"roe":0.03892737319694265,"revenue":1112842000.0,"market_cap":9414734000.0,"net_income":245674000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7510554058887066,"total_assets":76131018000.0,"total_equity":6311086000.0,"profit_margin":0.22076269587237002,"dividend_yield":1.98,"fiscal_quarter":"Q1","operating_income":292610000.0,"operating_margin":0.26293939301356345},{"eps":3.4,"pbr":null,"per":null,"roa":0.003104251886775312,"roe":0.0374295156134208,"revenue":1124307000.0,"market_cap":null,"net_income":233900000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6709493047717394,"total_assets":75348267000.0,"total_equity":6249079000.0,"profit_margin":0.20803926329730224,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":278616000.0,"operating_margin":0.24781131843882498},{"eps":3.14,"pbr":null,"per":null,"roa":0.002815090302510339,"roe":0.03455335734159713,"revenue":1099436000.0,"market_cap":null,"net_income":211317000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6404802098530519,"total_assets":75065798000.0,"total_equity":6115672000.0,"profit_margin":0.1922049123368709,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":247288000.0,"operating_margin":0.22492259667684159},{"eps":3.09,"pbr":null,"per":null,"roa":0.002766577940024787,"roe":0.035344199496877574,"revenue":1074488000.0,"market_cap":null,"net_income":210440000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6637803307249592,"total_assets":76065090000.0,"total_equity":5954018000.0,"profit_margin":0.19585141946676,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":258324000.0,"operating_margin":0.2404159004102419},{"eps":2.56,"pbr":null,"per":null,"roa":0.002397424932608807,"roe":0.030605402525477634,"revenue":1031278000.0,"market_cap":null,"net_income":177502000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6359061281245212,"total_assets":74038606000.0,"total_equity":5799695000.0,"profit_margin":0.17211847823768178,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":222565000.0,"operating_margin":0.21581474636325026},{"eps":2.52,"pbr":null,"per":null,"roa":0.0024343359251056294,"roe":0.03167912153536053,"revenue":1049403000.0,"market_cap":null,"net_income":177817000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6234906894682024,"total_assets":73045383000.0,"total_equity":5613066000.0,"profit_margin":0.16944586588755703,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":221733000.0,"operating_margin":0.2112944216854726},{"eps":2.16,"pbr":null,"per":null,"roa":0.0021777384412791853,"roe":0.02682369820710217,"revenue":1067210000.0,"market_cap":null,"net_income":155323000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5910617404259705,"total_assets":71323074000.0,"total_equity":5790514000.0,"profit_margin":0.14554117746272993,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":197786000.0,"operating_margin":0.18532997254523478},{"eps":2.46,"pbr":null,"per":null,"roa":0.002440645538794992,"roe":0.03309131870549473,"revenue":1049117000.0,"market_cap":null,"net_income":177789000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6183561985936745,"total_assets":72845072000.0,"total_equity":5372678000.0,"profit_margin":0.16946536944878407,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":218248000.0,"operating_margin":0.2080301815717408},{"eps":1.5273522752100883,"pbr":null,"per":null,"roa":0.0014559833206222784,"roe":0.01994914737641951,"revenue":1023765000.0,"market_cap":null,"net_income":103283000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.593661631331409,"total_assets":70936939000.0,"total_equity":5177314000.0,"profit_margin":0.1008854571117395,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":158851000.0,"operating_margin":0.1551635385073723},{"eps":1.3988590680094797,"pbr":null,"per":null,"roa":0.0013368635742410187,"roe":0.0183786407219961,"revenue":1006774000.0,"market_cap":null,"net_income":94594000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.590796941518156,"total_assets":70758155000.0,"total_equity":5146953000.0,"profit_margin":0.09395753168039699,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":93115000.0,"operating_margin":0.09248848301604928},{"eps":2.0201782187211346,"pbr":null,"per":null,"roa":0.0019589188719160247,"roe":0.030646256916265404,"revenue":966436000.0,"market_cap":null,"net_income":136609000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6317573020872567,"total_assets":69736936000.0,"total_equity":4457608000.0,"profit_margin":0.14135338501463107,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":182468000.0,"operating_margin":0.1888050527919076}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.4064,"per":11.34,"date":"2024-06","close":84.01,"source":"reported"},{"eps":7.4064,"per":13.16,"date":"2024-07","close":97.5,"source":"reported"},{"eps":7.4064,"per":13.15,"date":"2024-08","close":97.38,"source":"reported"},{"eps":7.5462,"per":12.71,"date":"2024-09","close":95.88,"source":"reported"},{"eps":7.5462,"per":11.31,"date":"2024-10","close":85.32,"source":"reported"},{"eps":7.5462,"per":12.59,"date":"2024-11","close":95.01,"source":"reported"},{"eps":8.6674,"per":10.45,"date":"2024-12","close":90.57,"source":"reported"},{"eps":8.6674,"per":11.44,"date":"2025-01","close":99.12,"source":"reported"},{"eps":8.6674,"per":11.16,"date":"2025-02","close":96.71,"source":"reported"},{"eps":9.7,"per":9.24,"date":"2025-03","close":89.64,"source":"reported"},{"eps":9.7,"per":9.55,"date":"2025-04","close":92.6,"source":"reported"},{"eps":9.7,"per":10.43,"date":"2025-05","close":101.16,"source":"reported"},{"eps":10.33,"per":10.42,"date":"2025-06","close":107.68,"source":"reported"},{"eps":10.33,"per":10.84,"date":"2025-07","close":111.94,"source":"reported"},{"eps":10.33,"per":11.88,"date":"2025-08","close":122.74,"source":"reported"},{"eps":11.31,"per":11.04,"date":"2025-09","close":124.84,"source":"reported"},{"eps":11.31,"per":9.69,"date":"2025-10","close":109.56,"source":"reported"},{"eps":11.31,"per":9.97,"date":"2025-11","close":112.75,"source":"reported"},{"eps":12.19,"per":10.1,"date":"2025-12","close":123.18,"source":"reported"},{"eps":12.19,"per":10.84,"date":"2026-01","close":132.09,"source":"reported"},{"eps":12.19,"per":10.98,"date":"2026-02","close":133.9,"source":"reported"},{"eps":13.41,"per":9.95,"date":"2026-03","close":133.5,"source":"reported"},{"eps":13.41,"per":11.15,"date":"2026-04","close":149.57,"source":"reported"},{"eps":13.41,"per":11.08,"date":"2026-05","close":148.53,"source":"reported"},{"eps":14.67,"per":11.19,"date":"2026-06","close":164.18,"source":"reported"},{"eps":14.67,"per":11.94,"date":"2026-07","close":175.21,"source":"reported"},{"eps":14.67,"per":11.46,"date":"2026-08","close":168.19,"source":"reported"},{"eps":14.67,"per":10.6,"date":"2026-09","close":155.45,"source":"reported"},{"eps":14.67,"per":10.75,"date":"2026-10","close":157.64,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.05,"std":0.99,"count":29,"current":10.75,"lower_1sd":10.06,"upper_1sd":12.03},"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":"Popular Inc","phase":"above-fold","symbol_resolved":true}