{"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":"2026-10-23T09:59:54.850860+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.4,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":817.4,"direction":"higher_better","percentile":99}],"summary":"매출 -1.4%","percentile":73},"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":69.5,"direction":null,"percentile":69},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":14.4,"direction":"higher_better","percentile":75}],"summary":"RSI 69","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.37x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.22,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.2x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"The Cooper Companies, Inc(COO)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 120.24억. 현재가 $61.65, 전일 대비 +4.5%, 30일 +14.4%. PER 13.4배 / ROE 2.6%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.33788806166262475,"grade":"B","trend":"상승","atr_14":1.4864285714285717,"rsi_14":69.47411668036156,"sma_20":56.715250000000005,"sma_60":64.29083333333332,"comment":"상승 추세, RSI 69","analysis":"RSI(14) 69.5로 강세 구간입니다. MACD(-0.34)가 시그널선(-1.40)을 상회합니다(골든크로스). SMA20 57, SMA60 64 — 혼조세입니다. 볼린저밴드 53~60 (현재 위치 118%).","bb_lower":53.07724577377926,"bb_upper":60.35325422622075,"macd_signal":-1.3967153956026692},"change_pct":4.54,"chart_data":[{"date":"2024-10-23","open":105.61,"high":106.21,"low":104.7,"close":105.32,"volume":912377,"rsi_14":42.98,"sma_20":107.37,"sma_60":102.82,"sma_120":97.4},{"date":"2024-10-24","open":105.8,"high":109.04,"low":105.45,"close":107.3,"volume":3239608,"rsi_14":55.44,"sma_20":107.26,"sma_60":103.05,"sma_120":97.54},{"date":"2024-10-25","open":107.44,"high":108.32,"low":107.05,"close":107.82,"volume":3270373,"rsi_14":59.12,"sma_20":107.16,"sma_60":103.28,"sma_120":97.66},{"date":"2024-10-28","open":108.01,"high":108.01,"low":105.42,"close":105.51,"volume":950918,"rsi_14":49.67,"sma_20":106.92,"sma_60":103.48,"sma_120":97.76},{"date":"2024-10-29","open":105.12,"high":105.43,"low":104.41,"close":104.53,"volume":837051,"rsi_14":42.31,"sma_20":106.72,"sma_60":103.7,"sma_120":97.87},{"date":"2024-10-30","open":103.96,"high":105.83,"low":103.96,"close":105.2,"volume":1414508,"rsi_14":46.31,"sma_20":106.59,"sma_60":103.91,"sma_120":97.96},{"date":"2024-10-31","open":105.03,"high":105.38,"low":104.45,"close":104.68,"volume":1131611,"rsi_14":43.13,"sma_20":106.48,"sma_60":104.13,"sma_120":98.04},{"date":"2024-11-01","open":104.92,"high":106.26,"low":104.92,"close":105.85,"volume":715874,"rsi_14":43.99,"sma_20":106.48,"sma_60":104.34,"sma_120":98.15},{"date":"2024-11-04","open":106.06,"high":106.38,"low":104.57,"close":104.86,"volume":692427,"rsi_14":37.98,"sma_20":106.45,"sma_60":104.54,"sma_120":98.22},{"date":"2024-11-05","open":103.97,"high":105.54,"low":103.25,"close":105.21,"volume":638643,"rsi_14":39.32,"sma_20":106.42,"sma_60":104.77,"sma_120":98.28},{"date":"2024-11-06","open":107.84,"high":107.84,"low":101.36,"close":103.78,"volume":1245006,"rsi_14":40.22,"sma_20":106.27,"sma_60":104.97,"sma_120":98.33},{"date":"2024-11-07","open":104.37,"high":104.37,"low":102.25,"close":103.33,"volume":1148586,"rsi_14":32.77,"sma_20":106.13,"sma_60":105.17,"sma_120":98.38},{"date":"2024-11-08","open":103.45,"high":104.57,"low":102.99,"close":103.75,"volume":679183,"rsi_14":38.74,"sma_20":105.98,"sma_60":105.36,"sma_120":98.44},{"date":"2024-11-11","open":103.8,"high":104.81,"low":102.87,"close":103.55,"volume":877673,"rsi_14":40.88,"sma_20":105.77,"sma_60":105.52,"sma_120":98.49},{"date":"2024-11-12","open":103.5,"high":103.59,"low":99.77,"close":102.0,"volume":1798381,"rsi_14":37.74,"sma_20":105.44,"sma_60":105.63,"sma_120":98.54},{"date":"2024-11-13","open":102.38,"high":103.89,"low":101.62,"close":101.88,"volume":1732093,"rsi_14":26.8,"sma_20":105.11,"sma_60":105.73,"sma_120":98.6},{"date":"2024-11-14","open":101.38,"high":101.72,"low":99.66,"close":99.86,"volume":1322986,"rsi_14":19.8,"sma_20":104.76,"sma_60":105.84,"sma_120":98.64},{"date":"2024-11-15","open":100.4,"high":100.96,"low":98.93,"close":99.63,"volume":1415083,"rsi_14":23.51,"sma_20":104.33,"sma_60":105.93,"sma_120":98.71},{"date":"2024-11-18","open":99.28,"high":99.96,"low":98.91,"close":99.48,"volume":895871,"rsi_14":25.41,"sma_20":103.97,"sma_60":106.01,"sma_120":98.78},{"date":"2024-11-19","open":98.94,"high":99.9,"low":98.0,"close":99.05,"volume":887826,"rsi_14":19.34,"sma_20":103.63,"sma_60":106.09,"sma_120":98.85},{"date":"2024-11-20","open":98.7,"high":99.19,"low":97.98,"close":99.08,"volume":899067,"rsi_14":20.65,"sma_20":103.32,"sma_60":106.17,"sma_120":98.89},{"date":"2024-11-21","open":99.08,"high":100.04,"low":98.13,"close":99.91,"volume":992419,"rsi_14":17.72,"sma_20":102.95,"sma_60":106.25,"sma_120":98.93},{"date":"2024-11-22","open":99.95,"high":101.19,"low":99.5,"close":100.8,"volume":1140361,"rsi_14":27.69,"sma_20":102.6,"sma_60":106.17,"sma_120":98.99},{"date":"2024-11-25","open":101.76,"high":103.32,"low":101.47,"close":102.4,"volume":3223616,"rsi_14":36.43,"sma_20":102.44,"sma_60":106.12,"sma_120":99.05},{"date":"2024-11-26","open":102.75,"high":103.49,"low":101.09,"close":102.64,"volume":1312112,"rsi_14":43.78,"sma_20":102.35,"sma_60":106.06,"sma_120":99.12},{"date":"2024-11-27","open":102.02,"high":103.55,"low":101.78,"close":103.43,"volume":1536010,"rsi_14":50.53,"sma_20":102.26,"sma_60":106.02,"sma_120":99.19},{"date":"2024-11-29","open":103.48,"high":104.71,"low":103.34,"close":104.46,"volume":740330,"rsi_14":53.51,"sma_20":102.25,"sma_60":105.99,"sma_120":99.27},{"date":"2024-12-02","open":104.13,"high":104.86,"low":102.75,"close":103.0,"volume":1777160,"rsi_14":47.58,"sma_20":102.11,"sma_60":105.93,"sma_120":99.35},{"date":"2024-12-03","open":102.74,"high":104.0,"low":101.4,"close":103.29,"volume":1308082,"rsi_14":56.38,"sma_20":102.03,"sma_60":105.85,"sma_120":99.42},{"date":"2024-12-04","open":103.45,"high":106.63,"low":102.8,"close":104.98,"volume":2071297,"rsi_14":63.27,"sma_20":102.02,"sma_60":105.8,"sma_120":99.51},{"date":"2024-12-05","open":103.57,"high":104.47,"low":103.02,"close":103.23,"volume":1850052,"rsi_14":64.77,"sma_20":101.99,"sma_60":105.71,"sma_120":99.59},{"date":"2024-12-06","open":99.39,"high":101.52,"low":97.24,"close":98.7,"volume":3694044,"rsi_14":47.04,"sma_20":101.76,"sma_60":105.54,"sma_120":99.64},{"date":"2024-12-09","open":98.6,"high":100.37,"low":98.6,"close":99.26,"volume":1724737,"rsi_14":49.32,"sma_20":101.53,"sma_60":105.35,"sma_120":99.7},{"date":"2024-12-10","open":99.6,"high":100.08,"low":97.87,"close":99.08,"volume":1574474,"rsi_14":50.09,"sma_20":101.31,"sma_60":105.15,"sma_120":99.76},{"date":"2024-12-11","open":99.35,"high":100.47,"low":98.58,"close":99.28,"volume":1186705,"rsi_14":50.62,"sma_20":101.17,"sma_60":104.97,"sma_120":99.83},{"date":"2024-12-12","open":99.41,"high":99.41,"low":96.63,"close":96.72,"volume":1731922,"rsi_14":41.02,"sma_20":100.91,"sma_60":104.74,"sma_120":99.89},{"date":"2024-12-13","open":96.41,"high":96.73,"low":94.78,"close":94.85,"volume":1779827,"rsi_14":34.13,"sma_20":100.66,"sma_60":104.47,"sma_120":99.93},{"date":"2024-12-16","open":94.76,"high":96.14,"low":93.85,"close":93.98,"volume":1963229,"rsi_14":26.64,"sma_20":100.38,"sma_60":104.2,"sma_120":99.98},{"date":"2024-12-17","open":93.79,"high":96.08,"low":93.42,"close":94.49,"volume":1955994,"rsi_14":27.72,"sma_20":100.13,"sma_60":103.94,"sma_120":100.04},{"date":"2024-12-18","open":94.43,"high":94.92,"low":92.27,"close":92.39,"volume":1550873,"rsi_14":21.84,"sma_20":99.8,"sma_60":103.65,"sma_120":100.08},{"date":"2024-12-19","open":92.35,"high":92.72,"low":91.22,"close":91.93,"volume":1639443,"rsi_14":17.08,"sma_20":99.44,"sma_60":103.38,"sma_120":100.13},{"date":"2024-12-20","open":92.42,"high":94.71,"low":92.28,"close":93.44,"volume":2784859,"rsi_14":24.95,"sma_20":99.12,"sma_60":103.11,"sma_120":100.19},{"date":"2024-12-23","open":92.72,"high":93.44,"low":91.91,"close":92.52,"volume":990571,"rsi_14":22.68,"sma_20":98.7,"sma_60":102.82,"sma_120":100.25},{"date":"2024-12-24","open":92.2,"high":92.81,"low":91.39,"close":92.81,"volume":451163,"rsi_14":16.77,"sma_20":98.22,"sma_60":102.53,"sma_120":100.3},{"date":"2024-12-26","open":92.26,"high":92.69,"low":91.94,"close":92.61,"volume":775164,"rsi_14":18.32,"sma_20":97.72,"sma_60":102.26,"sma_120":100.36},{"date":"2024-12-27","open":91.85,"high":92.81,"low":91.69,"close":92.34,"volume":671750,"rsi_14":24.56,"sma_20":97.17,"sma_60":102.01,"sma_120":100.42},{"date":"2024-12-30","open":92.08,"high":92.96,"low":91.06,"close":91.43,"volume":835641,"rsi_14":19.53,"sma_20":96.52,"sma_60":101.75,"sma_120":100.47},{"date":"2024-12-31","open":91.54,"high":92.57,"low":91.23,"close":91.93,"volume":817504,"rsi_14":22.85,"sma_20":95.96,"sma_60":101.51,"sma_120":100.49},{"date":"2025-01-02","open":92.57,"high":92.62,"low":90.36,"close":90.66,"volume":976177,"rsi_14":19.73,"sma_20":95.33,"sma_60":101.27,"sma_120":100.49},{"date":"2025-01-03","open":90.69,"high":91.91,"low":90.43,"close":91.79,"volume":764905,"rsi_14":30.76,"sma_20":94.67,"sma_60":101.04,"sma_120":100.52},{"date":"2025-01-06","open":91.79,"high":93.38,"low":91.74,"close":93.01,"volume":1231678,"rsi_14":42.43,"sma_20":94.16,"sma_60":100.81,"sma_120":100.54},{"date":"2025-01-07","open":92.86,"high":94.85,"low":92.34,"close":92.69,"volume":1127777,"rsi_14":44.44,"sma_20":93.86,"sma_60":100.58,"sma_120":100.56},{"date":"2025-01-08","open":92.36,"high":92.6,"low":91.41,"close":91.88,"volume":1107737,"rsi_14":39.04,"sma_20":93.49,"sma_60":100.33,"sma_120":100.56},{"date":"2025-01-10","open":90.77,"high":91.71,"low":89.43,"close":90.31,"volume":1945207,"rsi_14":40.86,"sma_20":93.05,"sma_60":100.04,"sma_120":100.56},{"date":"2025-01-13","open":90.12,"high":92.04,"low":89.07,"close":91.28,"volume":1729293,"rsi_14":47.27,"sma_20":92.65,"sma_60":99.76,"sma_120":100.56},{"date":"2025-01-14","open":91.1,"high":91.46,"low":88.63,"close":89.11,"volume":1854966,"rsi_14":32.75,"sma_20":92.27,"sma_60":99.43,"sma_120":100.54},{"date":"2025-01-15","open":90.62,"high":91.27,"low":89.77,"close":90.68,"volume":1897199,"rsi_14":43.03,"sma_20":92.06,"sma_60":99.16,"sma_120":100.53},{"date":"2025-01-16","open":90.27,"high":92.56,"low":90.22,"close":92.04,"volume":1384212,"rsi_14":47.3,"sma_20":91.97,"sma_60":98.89,"sma_120":100.53},{"date":"2025-01-17","open":92.68,"high":93.82,"low":92.29,"close":93.27,"volume":1950969,"rsi_14":52.16,"sma_20":91.91,"sma_60":98.67,"sma_120":100.53},{"date":"2025-01-21","open":93.53,"high":95.81,"low":93.51,"close":95.35,"volume":1674826,"rsi_14":58.8,"sma_20":92.05,"sma_60":98.49,"sma_120":100.55},{"date":"2025-01-22","open":95.35,"high":96.33,"low":94.62,"close":95.18,"volume":1377712,"rsi_14":61.45,"sma_20":92.22,"sma_60":98.33,"sma_120":100.57},{"date":"2025-01-23","open":95.09,"high":95.86,"low":94.02,"close":95.68,"volume":983082,"rsi_14":61.45,"sma_20":92.33,"sma_60":98.13,"sma_120":100.59},{"date":"2025-01-24","open":94.95,"high":98.57,"low":94.95,"close":97.7,"volume":2269972,"rsi_14":70.56,"sma_20":92.59,"sma_60":97.96,"sma_120":100.62},{"date":"2025-01-27","open":97.74,"high":100.24,"low":97.74,"close":99.45,"volume":2079063,"rsi_14":71.59,"sma_20":92.92,"sma_60":97.86,"sma_120":100.67},{"date":"2025-01-28","open":98.82,"high":99.79,"low":97.71,"close":98.5,"volume":858098,"rsi_14":65.71,"sma_20":93.21,"sma_60":97.76,"sma_120":100.73},{"date":"2025-01-29","open":97.79,"high":98.72,"low":97.48,"close":98.0,"volume":819083,"rsi_14":65.04,"sma_20":93.5,"sma_60":97.64,"sma_120":100.78},{"date":"2025-01-30","open":98.11,"high":99.54,"low":97.98,"close":98.1,"volume":951384,"rsi_14":68.36,"sma_20":93.83,"sma_60":97.53,"sma_120":100.83},{"date":"2025-01-31","open":97.88,"high":97.95,"low":96.4,"close":96.55,"volume":1156023,"rsi_14":68.44,"sma_20":94.06,"sma_60":97.38,"sma_120":100.86},{"date":"2025-02-03","open":95.26,"high":96.08,"low":93.81,"close":95.34,"volume":1126691,"rsi_14":61.83,"sma_20":94.3,"sma_60":97.22,"sma_120":100.88},{"date":"2025-02-04","open":94.83,"high":95.83,"low":94.03,"close":95.3,"volume":867761,"rsi_14":70.59,"sma_20":94.47,"sma_60":97.05,"sma_120":100.91},{"date":"2025-02-05","open":96.29,"high":97.21,"low":95.52,"close":96.67,"volume":640277,"rsi_14":70.2,"sma_20":94.65,"sma_60":96.93,"sma_120":100.95},{"date":"2025-02-06","open":96.57,"high":96.78,"low":94.74,"close":95.29,"volume":853031,"rsi_14":60.94,"sma_20":94.78,"sma_60":96.8,"sma_120":100.98},{"date":"2025-02-07","open":95.02,"high":95.43,"low":93.42,"close":93.57,"volume":986790,"rsi_14":50.98,"sma_20":94.87,"sma_60":96.63,"sma_120":101.0},{"date":"2025-02-10","open":93.7,"high":94.33,"low":93.11,"close":93.63,"volume":1130160,"rsi_14":43.54,"sma_20":95.03,"sma_60":96.47,"sma_120":100.99},{"date":"2025-02-11","open":92.91,"high":93.74,"low":92.78,"close":93.45,"volume":681671,"rsi_14":43.51,"sma_20":95.14,"sma_60":96.32,"sma_120":100.98},{"date":"2025-02-12","open":92.1,"high":92.39,"low":91.01,"close":92.0,"volume":880878,"rsi_14":37.11,"sma_20":95.29,"sma_60":96.16,"sma_120":100.95},{"date":"2025-02-13","open":92.75,"high":94.17,"low":92.26,"close":93.68,"volume":1037848,"rsi_14":35.58,"sma_20":95.44,"sma_60":96.06,"sma_120":100.95},{"date":"2025-02-14","open":92.85,"high":93.0,"low":86.88,"close":88.1,"volume":3052869,"rsi_14":18.06,"sma_20":95.24,"sma_60":95.86,"sma_120":100.9},{"date":"2025-02-18","open":87.99,"high":88.15,"low":86.08,"close":87.29,"volume":1754853,"rsi_14":18.21,"sma_20":94.94,"sma_60":95.66,"sma_120":100.83},{"date":"2025-02-19","open":87.15,"high":87.4,"low":85.95,"close":86.46,"volume":5215625,"rsi_14":17.87,"sma_20":94.5,"sma_60":95.45,"sma_120":100.77},{"date":"2025-02-20","open":86.73,"high":88.91,"low":86.35,"close":88.69,"volume":1741172,"rsi_14":26.58,"sma_20":94.17,"sma_60":95.28,"sma_120":100.72},{"date":"2025-02-21","open":88.37,"high":88.87,"low":87.61,"close":88.48,"volume":1565009,"rsi_14":28.48,"sma_20":93.81,"sma_60":95.09,"sma_120":100.67},{"date":"2025-02-24","open":88.54,"high":90.88,"low":88.44,"close":90.06,"volume":1736487,"rsi_14":36.19,"sma_20":93.43,"sma_60":94.91,"sma_120":100.54},{"date":"2025-02-25","open":90.17,"high":90.5,"low":88.97,"close":90.26,"volume":1353636,"rsi_14":36.93,"sma_20":92.97,"sma_60":94.7,"sma_120":100.41},{"date":"2025-02-26","open":89.95,"high":92.48,"low":89.94,"close":90.99,"volume":1076428,"rsi_14":34.76,"sma_20":92.6,"sma_60":94.51,"sma_120":100.29},{"date":"2025-02-27","open":89.97,"high":90.79,"low":89.69,"close":89.87,"volume":1545895,"rsi_14":35.26,"sma_20":92.19,"sma_60":94.28,"sma_120":100.15},{"date":"2025-02-28","open":90.06,"high":90.65,"low":88.8,"close":90.38,"volume":1899096,"rsi_14":40.71,"sma_20":91.8,"sma_60":94.05,"sma_120":100.02},{"date":"2025-03-03","open":90.97,"high":92.84,"low":90.52,"close":91.65,"volume":1660376,"rsi_14":44.61,"sma_20":91.56,"sma_60":93.86,"sma_120":99.9},{"date":"2025-03-04","open":91.57,"high":91.76,"low":89.55,"close":90.67,"volume":2636080,"rsi_14":42.75,"sma_20":91.32,"sma_60":93.65,"sma_120":99.75},{"date":"2025-03-05","open":90.39,"high":91.6,"low":89.64,"close":91.33,"volume":2078454,"rsi_14":48.18,"sma_20":91.13,"sma_60":93.42,"sma_120":99.61},{"date":"2025-03-06","open":90.53,"high":91.59,"low":90.08,"close":90.98,"volume":2924582,"rsi_14":42.09,"sma_20":90.84,"sma_60":93.22,"sma_120":99.46},{"date":"2025-03-07","open":86.18,"high":86.44,"low":82.61,"close":85.0,"volume":5336869,"rsi_14":41.12,"sma_20":90.33,"sma_60":92.99,"sma_120":99.26},{"date":"2025-03-10","open":85.3,"high":85.34,"low":79.74,"close":79.89,"volume":4061128,"rsi_14":33.0,"sma_20":89.64,"sma_60":92.67,"sma_120":99.01},{"date":"2025-03-11","open":80.93,"high":81.79,"low":78.42,"close":81.03,"volume":3370815,"rsi_14":37.7,"sma_20":89.01,"sma_60":92.37,"sma_120":98.76},{"date":"2025-03-12","open":81.67,"high":81.76,"low":79.02,"close":79.07,"volume":2938321,"rsi_14":27.94,"sma_20":88.29,"sma_60":92.03,"sma_120":98.5},{"date":"2025-03-13","open":78.92,"high":78.92,"low":77.05,"close":77.73,"volume":2044574,"rsi_14":26.56,"sma_20":87.58,"sma_60":91.71,"sma_120":98.23},{"date":"2025-03-14","open":78.08,"high":81.35,"low":77.85,"close":81.22,"volume":2436702,"rsi_14":32.21,"sma_20":86.96,"sma_60":91.49,"sma_120":97.98},{"date":"2025-03-17","open":81.26,"high":81.61,"low":79.62,"close":79.91,"volume":2923795,"rsi_14":30.06,"sma_20":86.55,"sma_60":91.25,"sma_120":97.72},{"date":"2025-03-18","open":79.82,"high":80.2,"low":79.0,"close":80.04,"volume":1720018,"rsi_14":28.4,"sma_20":86.19,"sma_60":91.01,"sma_120":97.48},{"date":"2025-03-19","open":80.9,"high":81.59,"low":79.51,"close":80.12,"volume":2779841,"rsi_14":29.95,"sma_20":85.87,"sma_60":90.81,"sma_120":97.23},{"date":"2025-03-20","open":80.12,"high":81.83,"low":79.99,"close":80.39,"volume":1820923,"rsi_14":29.25,"sma_20":85.45,"sma_60":90.61,"sma_120":96.99},{"date":"2025-03-21","open":79.95,"high":82.8,"low":78.66,"close":81.71,"volume":3706371,"rsi_14":29.39,"sma_20":85.11,"sma_60":90.42,"sma_120":96.76},{"date":"2025-03-24","open":82.16,"high":84.67,"low":82.16,"close":84.07,"volume":2343447,"rsi_14":37.06,"sma_20":84.82,"sma_60":90.28,"sma_120":96.55},{"date":"2025-03-25","open":83.98,"high":84.58,"low":83.06,"close":83.7,"volume":1670342,"rsi_14":34.87,"sma_20":84.49,"sma_60":90.13,"sma_120":96.33},{"date":"2025-03-26","open":83.67,"high":84.42,"low":82.76,"close":83.86,"volume":1523408,"rsi_14":35.77,"sma_20":84.13,"sma_60":89.98,"sma_120":96.12},{"date":"2025-03-27","open":83.83,"high":85.27,"low":83.21,"close":84.98,"volume":2256924,"rsi_14":49.95,"sma_20":83.89,"sma_60":89.86,"sma_120":95.93},{"date":"2025-03-28","open":84.54,"high":85.1,"low":83.4,"close":83.77,"volume":1736366,"rsi_14":61.93,"sma_20":83.56,"sma_60":89.73,"sma_120":95.74},{"date":"2025-03-31","open":83.59,"high":84.94,"low":83.1,"close":84.35,"volume":1776507,"rsi_14":60.57,"sma_20":83.19,"sma_60":89.6,"sma_120":95.56},{"date":"2025-04-01","open":84.19,"high":84.19,"low":81.16,"close":81.27,"volume":2059094,"rsi_14":56.54,"sma_20":82.72,"sma_60":89.45,"sma_120":95.36},{"date":"2025-04-02","open":80.77,"high":82.28,"low":80.53,"close":81.23,"volume":1813561,"rsi_14":61.28,"sma_20":82.22,"sma_60":89.27,"sma_120":95.15},{"date":"2025-04-03","open":79.94,"high":80.95,"low":77.91,"close":78.17,"volume":2485039,"rsi_14":39.89,"sma_20":81.58,"sma_60":89.02,"sma_120":94.92},{"date":"2025-04-04","open":76.72,"high":76.83,"low":73.33,"close":73.77,"volume":2661527,"rsi_14":33.11,"sma_20":81.01,"sma_60":88.71,"sma_120":94.64},{"date":"2025-04-07","open":73.71,"high":75.5,"low":70.8,"close":73.31,"volume":2432502,"rsi_14":31.82,"sma_20":80.68,"sma_60":88.4,"sma_120":94.37},{"date":"2025-04-08","open":75.74,"high":76.08,"low":70.51,"close":71.5,"volume":1525358,"rsi_14":28.71,"sma_20":80.21,"sma_60":88.09,"sma_120":94.06},{"date":"2025-04-09","open":70.3,"high":78.18,"low":69.81,"close":77.9,"volume":2702043,"rsi_14":45.28,"sma_20":80.15,"sma_60":87.86,"sma_120":93.81},{"date":"2025-04-10","open":77.6,"high":77.6,"low":72.88,"close":75.37,"volume":2499797,"rsi_14":38.51,"sma_20":80.03,"sma_60":87.63,"sma_120":93.53},{"date":"2025-04-11","open":74.47,"high":77.81,"low":74.47,"close":77.46,"volume":2672239,"rsi_14":37.9,"sma_20":79.84,"sma_60":87.41,"sma_120":93.29},{"date":"2025-04-14","open":77.92,"high":79.04,"low":77.18,"close":78.76,"volume":1906163,"rsi_14":41.25,"sma_20":79.79,"sma_60":87.19,"sma_120":93.04},{"date":"2025-04-15","open":78.99,"high":78.99,"low":77.31,"close":77.8,"volume":1386329,"rsi_14":39.57,"sma_20":79.67,"sma_60":86.93,"sma_120":92.8},{"date":"2025-04-16","open":77.33,"high":78.5,"low":76.83,"close":78.23,"volume":2561322,"rsi_14":38.1,"sma_20":79.58,"sma_60":86.65,"sma_120":92.57},{"date":"2025-04-17","open":78.45,"high":79.77,"low":77.98,"close":79.51,"volume":2096454,"rsi_14":42.51,"sma_20":79.54,"sma_60":86.39,"sma_120":92.36},{"date":"2025-04-21","open":79.19,"high":79.19,"low":77.59,"close":78.7,"volume":2258442,"rsi_14":40.14,"sma_20":79.39,"sma_60":86.1,"sma_120":92.12},{"date":"2025-04-22","open":79.64,"high":80.04,"low":78.59,"close":79.79,"volume":2200142,"rsi_14":47.22,"sma_20":79.17,"sma_60":85.81,"sma_120":91.88},{"date":"2025-04-23","open":80.95,"high":82.57,"low":79.95,"close":80.84,"volume":1743079,"rsi_14":49.3,"sma_20":79.03,"sma_60":85.5,"sma_120":91.68},{"date":"2025-04-24","open":81.4,"high":82.84,"low":80.71,"close":82.58,"volume":1122975,"rsi_14":58.37,"sma_20":78.96,"sma_60":85.23,"sma_120":91.5},{"date":"2025-04-25","open":82.34,"high":82.53,"low":80.68,"close":80.89,"volume":1150372,"rsi_14":65.06,"sma_20":78.76,"sma_60":84.95,"sma_120":91.29},{"date":"2025-04-28","open":81.03,"high":83.24,"low":80.66,"close":81.85,"volume":1532355,"rsi_14":67.69,"sma_20":78.66,"sma_60":84.67,"sma_120":91.1},{"date":"2025-04-29","open":81.73,"high":82.83,"low":80.82,"close":82.23,"volume":1298667,"rsi_14":73.62,"sma_20":78.56,"sma_60":84.44,"sma_120":90.91},{"date":"2025-04-30","open":81.58,"high":81.85,"low":79.86,"close":81.67,"volume":1549388,"rsi_14":61.17,"sma_20":78.58,"sma_60":84.21,"sma_120":90.71},{"date":"2025-05-01","open":82.91,"high":82.91,"low":80.2,"close":81.14,"volume":1387209,"rsi_14":69.4,"sma_20":78.57,"sma_60":83.97,"sma_120":90.51},{"date":"2025-05-02","open":82.6,"high":83.42,"low":81.59,"close":82.3,"volume":1708557,"rsi_14":67.36,"sma_20":78.78,"sma_60":83.73,"sma_120":90.33},{"date":"2025-05-05","open":81.98,"high":82.52,"low":80.91,"close":81.57,"volume":1901475,"rsi_14":60.51,"sma_20":79.17,"sma_60":83.5,"sma_120":90.15},{"date":"2025-05-06","open":81.5,"high":82.36,"low":80.54,"close":80.57,"volume":1633110,"rsi_14":60.33,"sma_20":79.53,"sma_60":83.29,"sma_120":89.96},{"date":"2025-05-07","open":80.55,"high":81.52,"low":79.86,"close":81.25,"volume":1412840,"rsi_14":61.05,"sma_20":80.02,"sma_60":83.08,"sma_120":89.77},{"date":"2025-05-08","open":81.06,"high":84.37,"low":81.06,"close":82.92,"volume":1779317,"rsi_14":62.14,"sma_20":80.27,"sma_60":82.91,"sma_120":89.61},{"date":"2025-05-09","open":82.98,"high":83.57,"low":81.94,"close":82.27,"volume":1265544,"rsi_14":62.85,"sma_20":80.62,"sma_60":82.74,"sma_120":89.45},{"date":"2025-05-12","open":84.3,"high":85.23,"low":83.69,"close":84.44,"volume":1484741,"rsi_14":65.53,"sma_20":80.97,"sma_60":82.59,"sma_120":89.32},{"date":"2025-05-13","open":84.19,"high":84.5,"low":81.7,"close":81.76,"volume":1568444,"rsi_14":52.77,"sma_20":81.12,"sma_60":82.48,"sma_120":89.17},{"date":"2025-05-14","open":81.42,"high":82.15,"low":78.98,"close":80.47,"volume":2685381,"rsi_14":43.47,"sma_20":81.25,"sma_60":82.37,"sma_120":89.01},{"date":"2025-05-15","open":81.41,"high":81.62,"low":79.67,"close":81.45,"volume":2673003,"rsi_14":51.81,"sma_20":81.41,"sma_60":82.29,"sma_120":88.87},{"date":"2025-05-16","open":81.88,"high":82.97,"low":80.8,"close":82.92,"volume":1519774,"rsi_14":53.35,"sma_20":81.58,"sma_60":82.19,"sma_120":88.73},{"date":"2025-05-19","open":81.54,"high":82.17,"low":81.25,"close":81.91,"volume":1621067,"rsi_14":49.03,"sma_20":81.74,"sma_60":82.08,"sma_120":88.58},{"date":"2025-05-20","open":81.55,"high":82.03,"low":80.96,"close":81.5,"volume":2115832,"rsi_14":49.48,"sma_20":81.83,"sma_60":81.94,"sma_120":88.42},{"date":"2025-05-21","open":80.95,"high":81.26,"low":79.33,"close":79.37,"volume":1546590,"rsi_14":45.09,"sma_20":81.75,"sma_60":81.76,"sma_120":88.23},{"date":"2025-05-22","open":79.37,"high":80.05,"low":78.84,"close":79.3,"volume":2037369,"rsi_14":41.15,"sma_20":81.59,"sma_60":81.56,"sma_120":88.04},{"date":"2025-05-23","open":78.37,"high":79.1,"low":78.16,"close":78.83,"volume":1548959,"rsi_14":41.79,"sma_20":81.49,"sma_60":81.38,"sma_120":87.83},{"date":"2025-05-27","open":80.21,"high":80.95,"low":79.62,"close":80.59,"volume":2684416,"rsi_14":50.06,"sma_20":81.42,"sma_60":81.21,"sma_120":87.63},{"date":"2025-05-28","open":80.01,"high":80.61,"low":79.22,"close":80.12,"volume":2434799,"rsi_14":46.72,"sma_20":81.32,"sma_60":81.02,"sma_120":87.44},{"date":"2025-05-29","open":80.74,"high":80.78,"low":79.47,"close":79.96,"volume":4049840,"rsi_14":40.59,"sma_20":81.23,"sma_60":80.84,"sma_120":87.25},{"date":"2025-05-30","open":71.98,"high":71.98,"low":65.95,"close":68.28,"volume":8292546,"rsi_14":23.85,"sma_20":80.59,"sma_60":80.46,"sma_120":86.94},{"date":"2025-06-02","open":68.37,"high":68.64,"low":65.68,"close":67.0,"volume":5332084,"rsi_14":16.28,"sma_20":79.82,"sma_60":80.06,"sma_120":86.64},{"date":"2025-06-03","open":66.85,"high":67.8,"low":65.0,"close":66.91,"volume":4138590,"rsi_14":18.09,"sma_20":79.09,"sma_60":79.76,"sma_120":86.37},{"date":"2025-06-04","open":67.0,"high":68.19,"low":66.41,"close":67.42,"volume":3045033,"rsi_14":20.99,"sma_20":78.43,"sma_60":79.55,"sma_120":86.11},{"date":"2025-06-05","open":67.73,"high":71.63,"low":67.73,"close":71.18,"volume":5056150,"rsi_14":29.68,"sma_20":77.93,"sma_60":79.39,"sma_120":85.88},{"date":"2025-06-06","open":71.84,"high":72.97,"low":71.68,"close":72.33,"volume":4093480,"rsi_14":28.78,"sma_20":77.4,"sma_60":79.27,"sma_120":85.65},{"date":"2025-06-09","open":72.77,"high":73.12,"low":71.39,"close":71.97,"volume":2581032,"rsi_14":29.55,"sma_20":76.89,"sma_60":79.18,"sma_120":85.45},{"date":"2025-06-10","open":72.34,"high":73.47,"low":72.0,"close":72.69,"volume":1923733,"rsi_14":32.1,"sma_20":76.3,"sma_60":79.04,"sma_120":85.26},{"date":"2025-06-11","open":72.89,"high":73.29,"low":70.65,"close":71.42,"volume":2293895,"rsi_14":33.26,"sma_20":75.78,"sma_60":78.89,"sma_120":85.07},{"date":"2025-06-12","open":71.5,"high":71.73,"low":70.62,"close":70.88,"volume":1443075,"rsi_14":32.62,"sma_20":75.3,"sma_60":78.74,"sma_120":84.88},{"date":"2025-06-13","open":69.76,"high":70.75,"low":69.36,"close":69.7,"volume":1573686,"rsi_14":31.69,"sma_20":74.71,"sma_60":78.57,"sma_120":84.69},{"date":"2025-06-16","open":69.9,"high":70.58,"low":69.35,"close":69.74,"volume":2022253,"rsi_14":26.63,"sma_20":74.06,"sma_60":78.39,"sma_120":84.5},{"date":"2025-06-17","open":70.34,"high":70.45,"low":68.57,"close":68.76,"volume":3224383,"rsi_14":26.05,"sma_20":73.4,"sma_60":78.17,"sma_120":84.3},{"date":"2025-06-18","open":68.82,"high":70.29,"low":67.98,"close":69.81,"volume":3924713,"rsi_14":29.38,"sma_20":72.81,"sma_60":77.94,"sma_120":84.11},{"date":"2025-06-20","open":70.53,"high":70.82,"low":69.42,"close":69.47,"volume":4618264,"rsi_14":54.48,"sma_20":72.32,"sma_60":77.7,"sma_120":83.91},{"date":"2025-06-23","open":69.2,"high":69.72,"low":68.12,"close":69.52,"volume":4444733,"rsi_14":60.47,"sma_20":71.83,"sma_60":77.46,"sma_120":83.72},{"date":"2025-06-24","open":69.9,"high":71.48,"low":69.18,"close":70.93,"volume":4258363,"rsi_14":65.04,"sma_20":71.43,"sma_60":77.23,"sma_120":83.54},{"date":"2025-06-25","open":70.58,"high":70.74,"low":69.45,"close":69.54,"volume":1993495,"rsi_14":57.44,"sma_20":70.88,"sma_60":76.99,"sma_120":83.36},{"date":"2025-06-26","open":69.7,"high":69.99,"low":69.01,"close":69.69,"volume":1518908,"rsi_14":42.99,"sma_20":70.36,"sma_60":76.75,"sma_120":83.17},{"date":"2025-06-27","open":69.66,"high":71.86,"low":69.49,"close":71.14,"volume":5274917,"rsi_14":44.56,"sma_20":69.92,"sma_60":76.58,"sma_120":83.01},{"date":"2025-06-30","open":71.22,"high":71.67,"low":70.58,"close":71.16,"volume":2153482,"rsi_14":46.18,"sma_20":70.06,"sma_60":76.41,"sma_120":82.84},{"date":"2025-07-01","open":71.0,"high":73.8,"low":70.91,"close":72.81,"volume":2583313,"rsi_14":50.52,"sma_20":70.35,"sma_60":76.32,"sma_120":82.67},{"date":"2025-07-02","open":72.66,"high":73.39,"low":72.32,"close":73.02,"volume":3396881,"rsi_14":57.65,"sma_20":70.66,"sma_60":76.31,"sma_120":82.51},{"date":"2025-07-03","open":73.41,"high":73.92,"low":72.77,"close":73.3,"volume":1492346,"rsi_14":61.86,"sma_20":70.95,"sma_60":76.31,"sma_120":82.35},{"date":"2025-07-07","open":73.13,"high":74.05,"low":72.82,"close":73.29,"volume":3553227,"rsi_14":69.88,"sma_20":71.06,"sma_60":76.34,"sma_120":82.21},{"date":"2025-07-08","open":73.37,"high":74.39,"low":72.91,"close":74.26,"volume":2786075,"rsi_14":72.69,"sma_20":71.16,"sma_60":76.28,"sma_120":82.07},{"date":"2025-07-09","open":74.26,"high":75.31,"low":73.61,"close":74.95,"volume":3549095,"rsi_14":82.01,"sma_20":71.3,"sma_60":76.27,"sma_120":81.95},{"date":"2025-07-10","open":74.81,"high":77.06,"low":74.44,"close":76.7,"volume":2983992,"rsi_14":83.22,"sma_20":71.5,"sma_60":76.26,"sma_120":81.83},{"date":"2025-07-11","open":75.83,"high":75.93,"low":74.62,"close":74.77,"volume":2517934,"rsi_14":72.16,"sma_20":71.67,"sma_60":76.19,"sma_120":81.69},{"date":"2025-07-14","open":74.8,"high":75.18,"low":73.38,"close":73.61,"volume":2236112,"rsi_14":65.65,"sma_20":71.81,"sma_60":76.12,"sma_120":81.53},{"date":"2025-07-15","open":73.79,"high":73.98,"low":72.1,"close":72.2,"volume":2799945,"rsi_14":54.86,"sma_20":71.93,"sma_60":76.02,"sma_120":81.33},{"date":"2025-07-16","open":73.1,"high":73.83,"low":72.15,"close":72.7,"volume":4496592,"rsi_14":62.97,"sma_20":72.08,"sma_60":75.91,"sma_120":81.15},{"date":"2025-07-17","open":72.3,"high":73.34,"low":72.05,"close":73.26,"volume":2617051,"rsi_14":64.18,"sma_20":72.31,"sma_60":75.82,"sma_120":80.96},{"date":"2025-07-18","open":73.98,"high":74.19,"low":72.28,"close":72.63,"volume":1870512,"rsi_14":56.33,"sma_20":72.45,"sma_60":75.7,"sma_120":80.75},{"date":"2025-07-21","open":72.74,"high":72.87,"low":71.3,"close":71.32,"volume":2019252,"rsi_14":50.61,"sma_20":72.54,"sma_60":75.54,"sma_120":80.52},{"date":"2025-07-22","open":72.3,"high":73.75,"low":72.21,"close":73.03,"volume":2832456,"rsi_14":50.84,"sma_20":72.72,"sma_60":75.38,"sma_120":80.3},{"date":"2025-07-23","open":73.65,"high":73.71,"low":72.32,"close":73.38,"volume":2648312,"rsi_14":51.36,"sma_20":72.84,"sma_60":75.25,"sma_120":80.1},{"date":"2025-07-24","open":73.24,"high":73.89,"low":72.75,"close":73.8,"volume":2526697,"rsi_14":51.87,"sma_20":73.05,"sma_60":75.12,"sma_120":79.9},{"date":"2025-07-25","open":74.04,"high":74.73,"low":73.52,"close":74.59,"volume":1284877,"rsi_14":54.58,"sma_20":73.3,"sma_60":74.99,"sma_120":79.71},{"date":"2025-07-28","open":74.35,"high":74.38,"low":72.85,"close":72.91,"volume":1019253,"rsi_14":45.47,"sma_20":73.38,"sma_60":74.85,"sma_120":79.53},{"date":"2025-07-29","open":73.03,"high":73.72,"low":72.74,"close":73.7,"volume":1079968,"rsi_14":45.83,"sma_20":73.51,"sma_60":74.72,"sma_120":79.35},{"date":"2025-07-30","open":73.75,"high":73.85,"low":71.89,"close":72.28,"volume":1421870,"rsi_14":34.92,"sma_20":73.48,"sma_60":74.55,"sma_120":79.14},{"date":"2025-07-31","open":71.41,"high":72.0,"low":70.47,"close":70.69,"volume":1494762,"rsi_14":35.75,"sma_20":73.37,"sma_60":74.37,"sma_120":78.94},{"date":"2025-08-01","open":70.5,"high":71.0,"low":69.58,"close":70.87,"volume":1359138,"rsi_14":39.73,"sma_20":73.25,"sma_60":74.21,"sma_120":78.75},{"date":"2025-08-04","open":71.04,"high":71.61,"low":70.98,"close":71.45,"volume":1416982,"rsi_14":47.0,"sma_20":73.16,"sma_60":74.05,"sma_120":78.56},{"date":"2025-08-05","open":71.41,"high":71.41,"low":68.95,"close":69.56,"volume":2162717,"rsi_14":38.71,"sma_20":72.92,"sma_60":73.83,"sma_120":78.37},{"date":"2025-08-06","open":69.55,"high":69.89,"low":68.09,"close":68.12,"volume":1805107,"rsi_14":32.61,"sma_20":72.58,"sma_60":73.59,"sma_120":78.17},{"date":"2025-08-07","open":68.85,"high":69.89,"low":68.17,"close":69.2,"volume":1197603,"rsi_14":38.74,"sma_20":72.2,"sma_60":73.34,"sma_120":77.96},{"date":"2025-08-08","open":69.18,"high":70.37,"low":68.88,"close":70.29,"volume":956175,"rsi_14":46.57,"sma_20":71.98,"sma_60":73.14,"sma_120":77.81},{"date":"2025-08-11","open":70.17,"high":71.37,"low":69.48,"close":70.88,"volume":2105057,"rsi_14":42.26,"sma_20":71.84,"sma_60":72.98,"sma_120":77.68},{"date":"2025-08-12","open":71.22,"high":72.83,"low":70.79,"close":72.69,"volume":1469397,"rsi_14":47.75,"sma_20":71.87,"sma_60":72.84,"sma_120":77.56},{"date":"2025-08-13","open":73.13,"high":74.49,"low":72.96,"close":74.27,"volume":1450079,"rsi_14":51.42,"sma_20":71.95,"sma_60":72.69,"sma_120":77.44},{"date":"2025-08-14","open":73.63,"high":73.81,"low":72.73,"close":73.44,"volume":1117490,"rsi_14":46.53,"sma_20":71.96,"sma_60":72.55,"sma_120":77.32},{"date":"2025-08-15","open":73.84,"high":74.33,"low":73.14,"close":73.26,"volume":1397178,"rsi_14":51.16,"sma_20":71.99,"sma_60":72.42,"sma_120":77.18},{"date":"2025-08-18","open":73.46,"high":74.2,"low":72.72,"close":73.53,"volume":1832685,"rsi_14":49.42,"sma_20":72.1,"sma_60":72.32,"sma_120":77.04},{"date":"2025-08-19","open":73.67,"high":74.36,"low":73.27,"close":74.02,"volume":1866270,"rsi_14":56.4,"sma_20":72.15,"sma_60":72.23,"sma_120":76.9},{"date":"2025-08-20","open":72.5,"high":73.68,"low":70.64,"close":73.5,"volume":3098267,"rsi_14":61.21,"sma_20":72.15,"sma_60":72.14,"sma_120":76.76},{"date":"2025-08-21","open":72.93,"high":73.73,"low":72.64,"close":73.04,"volume":1712141,"rsi_14":58.47,"sma_20":72.11,"sma_60":72.02,"sma_120":76.61},{"date":"2025-08-22","open":73.84,"high":75.54,"low":73.65,"close":75.22,"volume":1992164,"rsi_14":63.08,"sma_20":72.15,"sma_60":71.93,"sma_120":76.48},{"date":"2025-08-25","open":75.22,"high":75.44,"low":73.28,"close":73.48,"volume":1619702,"rsi_14":63.74,"sma_20":72.17,"sma_60":71.83,"sma_120":76.33},{"date":"2025-08-26","open":73.48,"high":73.79,"low":72.93,"close":73.66,"volume":4309261,"rsi_14":71.31,"sma_20":72.17,"sma_60":71.92,"sma_120":76.19},{"date":"2025-08-27","open":73.79,"high":74.81,"low":73.65,"close":74.11,"volume":4098040,"rsi_14":69.83,"sma_20":72.26,"sma_60":72.03,"sma_120":76.05},{"date":"2025-08-28","open":62.27,"high":66.83,"low":61.77,"close":64.58,"volume":14909499,"rsi_14":36.27,"sma_20":71.96,"sma_60":72.0,"sma_120":75.88},{"date":"2025-08-29","open":65.06,"high":67.55,"low":64.82,"close":67.39,"volume":4073100,"rsi_14":42.43,"sma_20":71.78,"sma_60":71.99,"sma_120":75.77},{"date":"2025-09-02","open":66.38,"high":67.22,"low":64.89,"close":65.33,"volume":3775648,"rsi_14":34.19,"sma_20":71.48,"sma_60":71.9,"sma_120":75.64},{"date":"2025-09-03","open":66.25,"high":67.28,"low":65.55,"close":67.14,"volume":3819545,"rsi_14":34.84,"sma_20":71.36,"sma_60":71.81,"sma_120":75.54},{"date":"2025-09-04","open":66.83,"high":68.08,"low":65.97,"close":68.0,"volume":3412130,"rsi_14":38.45,"sma_20":71.35,"sma_60":71.74,"sma_120":75.46},{"date":"2025-09-05","open":68.28,"high":69.76,"low":68.07,"close":68.09,"volume":2761043,"rsi_14":38.98,"sma_20":71.3,"sma_60":71.67,"sma_120":75.35},{"date":"2025-09-08","open":69.43,"high":69.81,"low":68.34,"close":68.79,"volume":3557155,"rsi_14":40.08,"sma_20":71.22,"sma_60":71.62,"sma_120":75.26},{"date":"2025-09-09","open":68.31,"high":68.48,"low":67.46,"close":68.25,"volume":2363067,"rsi_14":37.94,"sma_20":71.09,"sma_60":71.58,"sma_120":75.16},{"date":"2025-09-10","open":68.19,"high":68.51,"low":67.3,"close":67.66,"volume":2397878,"rsi_14":37.83,"sma_20":70.84,"sma_60":71.55,"sma_120":75.06},{"date":"2025-09-11","open":67.67,"high":68.73,"low":67.67,"close":68.46,"volume":1714812,"rsi_14":40.59,"sma_20":70.55,"sma_60":71.53,"sma_120":74.96},{"date":"2025-09-12","open":68.13,"high":68.13,"low":66.34,"close":66.68,"volume":3148126,"rsi_14":32.16,"sma_20":70.21,"sma_60":71.49,"sma_120":74.83},{"date":"2025-09-15","open":66.88,"high":67.33,"low":65.36,"close":65.48,"volume":2923604,"rsi_14":32.91,"sma_20":69.82,"sma_60":71.42,"sma_120":74.68},{"date":"2025-09-16","open":65.79,"high":66.05,"low":64.86,"close":65.16,"volume":1865801,"rsi_14":31.95,"sma_20":69.4,"sma_60":71.35,"sma_120":74.52},{"date":"2025-09-17","open":65.16,"high":65.95,"low":64.19,"close":64.32,"volume":1955715,"rsi_14":29.56,"sma_20":68.92,"sma_60":71.26,"sma_120":74.36},{"date":"2025-09-18","open":65.85,"high":67.37,"low":64.84,"close":67.22,"volume":2625967,"rsi_14":57.63,"sma_20":68.6,"sma_60":71.2,"sma_120":74.21},{"date":"2025-09-19","open":67.57,"high":69.19,"low":66.81,"close":68.17,"volume":5454163,"rsi_14":52.51,"sma_20":68.36,"sma_60":71.17,"sma_120":74.08},{"date":"2025-09-22","open":67.68,"high":68.4,"low":66.84,"close":68.0,"volume":2880178,"rsi_14":59.85,"sma_20":68.0,"sma_60":71.15,"sma_120":73.95},{"date":"2025-09-23","open":68.0,"high":68.46,"low":67.22,"close":67.5,"volume":3007193,"rsi_14":51.47,"sma_20":67.7,"sma_60":71.09,"sma_120":73.83},{"date":"2025-09-24","open":67.26,"high":68.41,"low":66.86,"close":68.35,"volume":2467668,"rsi_14":51.43,"sma_20":67.43,"sma_60":71.04,"sma_120":73.72},{"date":"2025-09-25","open":67.72,"high":67.97,"low":66.56,"close":66.89,"volume":3943395,"rsi_14":45.59,"sma_20":67.07,"sma_60":70.94,"sma_120":73.63},{"date":"2025-09-26","open":66.95,"high":67.81,"low":66.59,"close":67.55,"volume":2967120,"rsi_14":45.43,"sma_20":67.22,"sma_60":70.85,"sma_120":73.58},{"date":"2025-09-29","open":67.73,"high":68.44,"low":66.98,"close":67.67,"volume":1995234,"rsi_14":47.79,"sma_20":67.24,"sma_60":70.76,"sma_120":73.53},{"date":"2025-09-30","open":67.64,"high":68.67,"low":67.38,"close":68.56,"volume":1743424,"rsi_14":53.35,"sma_20":67.4,"sma_60":70.68,"sma_120":73.51},{"date":"2025-10-01","open":67.67,"high":68.24,"low":66.82,"close":68.07,"volume":4741914,"rsi_14":48.51,"sma_20":67.44,"sma_60":70.57,"sma_120":73.42},{"date":"2025-10-02","open":67.86,"high":69.7,"low":66.84,"close":69.12,"volume":2479892,"rsi_14":59.84,"sma_20":67.5,"sma_60":70.48,"sma_120":73.37},{"date":"2025-10-03","open":69.26,"high":71.02,"low":69.18,"close":70.46,"volume":1547247,"rsi_14":69.86,"sma_20":67.62,"sma_60":70.37,"sma_120":73.31},{"date":"2025-10-06","open":70.6,"high":70.6,"low":69.67,"close":70.11,"volume":2099032,"rsi_14":69.69,"sma_20":67.68,"sma_60":70.29,"sma_120":73.24},{"date":"2025-10-07","open":70.21,"high":70.53,"low":68.96,"close":69.02,"volume":1881618,"rsi_14":68.33,"sma_20":67.72,"sma_60":70.22,"sma_120":73.17},{"date":"2025-10-08","open":69.05,"high":70.53,"low":68.55,"close":70.26,"volume":1770642,"rsi_14":63.62,"sma_20":67.85,"sma_60":70.19,"sma_120":73.1},{"date":"2025-10-09","open":70.12,"high":70.83,"low":69.59,"close":69.75,"volume":2399338,"rsi_14":57.37,"sma_20":67.92,"sma_60":70.14,"sma_120":73.02},{"date":"2025-10-10","open":69.82,"high":70.03,"low":67.83,"close":68.37,"volume":2466097,"rsi_14":51.55,"sma_20":68.0,"sma_60":70.06,"sma_120":72.94},{"date":"2025-10-13","open":69.4,"high":69.8,"low":68.49,"close":69.3,"volume":2971270,"rsi_14":57.28,"sma_20":68.19,"sma_60":70.0,"sma_120":72.85},{"date":"2025-10-14","open":68.72,"high":71.98,"low":68.36,"close":71.21,"volume":2452366,"rsi_14":60.66,"sma_20":68.49,"sma_60":70.0,"sma_120":72.77},{"date":"2025-10-15","open":71.71,"high":71.87,"low":68.7,"close":68.76,"volume":4759467,"rsi_14":56.49,"sma_20":68.72,"sma_60":69.93,"sma_120":72.65},{"date":"2025-10-16","open":69.25,"high":72.16,"low":68.49,"close":71.56,"volume":5394412,"rsi_14":62.11,"sma_20":68.93,"sma_60":69.9,"sma_120":72.57},{"date":"2025-10-17","open":71.2,"high":72.47,"low":70.71,"close":71.97,"volume":2372263,"rsi_14":62.77,"sma_20":69.12,"sma_60":69.87,"sma_120":72.49},{"date":"2025-10-20","open":76.02,"high":76.22,"low":73.48,"close":74.99,"volume":4088760,"rsi_14":66.95,"sma_20":69.47,"sma_60":69.87,"sma_120":72.43},{"date":"2025-10-21","open":74.67,"high":75.64,"low":74.42,"close":75.0,"volume":2595371,"rsi_14":68.74,"sma_20":69.85,"sma_60":69.91,"sma_120":72.38},{"date":"2025-10-22","open":75.0,"high":75.6,"low":74.41,"close":74.45,"volume":2002365,"rsi_14":64.81,"sma_20":70.15,"sma_60":69.92,"sma_120":72.32},{"date":"2025-10-23","open":74.4,"high":74.96,"low":73.48,"close":74.52,"volume":1906309,"rsi_14":62.14,"sma_20":70.53,"sma_60":69.96,"sma_120":72.26},{"date":"2025-10-24","open":74.96,"high":74.96,"low":73.41,"close":73.51,"volume":1772928,"rsi_14":59.78,"sma_20":70.83,"sma_60":70.0,"sma_120":72.19},{"date":"2025-10-27","open":73.51,"high":73.57,"low":72.32,"close":72.85,"volume":2696593,"rsi_14":61.3,"sma_20":71.09,"sma_60":70.04,"sma_120":72.12},{"date":"2025-10-28","open":72.55,"high":72.82,"low":71.47,"close":71.75,"volume":1512616,"rsi_14":54.43,"sma_20":71.25,"sma_60":70.04,"sma_120":72.05},{"date":"2025-10-29","open":71.66,"high":72.91,"low":69.37,"close":69.58,"volume":2550038,"rsi_14":49.54,"sma_20":71.33,"sma_60":70.04,"sma_120":71.93},{"date":"2025-10-30","open":69.71,"high":70.84,"low":69.38,"close":70.11,"volume":2398802,"rsi_14":54.94,"sma_20":71.38,"sma_60":70.08,"sma_120":71.83},{"date":"2025-10-31","open":69.49,"high":70.29,"low":69.21,"close":69.91,"volume":1274126,"rsi_14":51.81,"sma_20":71.35,"sma_60":70.09,"sma_120":71.71},{"date":"2025-11-03","open":69.65,"high":69.9,"low":68.48,"close":69.82,"volume":1881455,"rsi_14":45.39,"sma_20":71.33,"sma_60":70.08,"sma_120":71.61},{"date":"2025-11-04","open":69.75,"high":70.12,"low":69.03,"close":69.08,"volume":1661734,"rsi_14":51.2,"sma_20":71.34,"sma_60":70.05,"sma_120":71.52},{"date":"2025-11-05","open":68.86,"high":69.99,"low":68.34,"close":68.88,"volume":2449236,"rsi_14":37.55,"sma_20":71.27,"sma_60":69.99,"sma_120":71.41},{"date":"2025-11-06","open":68.81,"high":69.26,"low":67.2,"close":69.0,"volume":1722754,"rsi_14":35.82,"sma_20":71.23,"sma_60":69.9,"sma_120":71.3},{"date":"2025-11-07","open":69.11,"high":70.23,"low":68.13,"close":70.1,"volume":1354068,"rsi_14":21.4,"sma_20":71.32,"sma_60":69.84,"sma_120":71.2},{"date":"2025-11-10","open":70.1,"high":70.94,"low":69.69,"close":70.72,"volume":1640697,"rsi_14":26.64,"sma_20":71.39,"sma_60":69.8,"sma_120":71.11},{"date":"2025-11-11","open":71.27,"high":71.96,"low":71.08,"close":71.74,"volume":1122097,"rsi_14":35.93,"sma_20":71.41,"sma_60":69.77,"sma_120":71.04},{"date":"2025-11-12","open":72.25,"high":73.39,"low":71.55,"close":72.49,"volume":1960757,"rsi_14":40.16,"sma_20":71.6,"sma_60":69.75,"sma_120":70.99},{"date":"2025-11-13","open":71.43,"high":72.74,"low":70.89,"close":71.75,"volume":2754625,"rsi_14":41.24,"sma_20":71.61,"sma_60":69.72,"sma_120":70.93},{"date":"2025-11-14","open":71.17,"high":72.25,"low":70.64,"close":72.13,"volume":2598988,"rsi_14":46.31,"sma_20":71.62,"sma_60":69.7,"sma_120":70.86},{"date":"2025-11-17","open":71.52,"high":72.58,"low":70.83,"close":71.35,"volume":3205218,"rsi_14":47.88,"sma_20":71.44,"sma_60":69.64,"sma_120":70.79},{"date":"2025-11-18","open":71.68,"high":72.73,"low":71.2,"close":72.2,"volume":2788625,"rsi_14":66.13,"sma_20":71.3,"sma_60":69.61,"sma_120":70.72},{"date":"2025-11-19","open":72.2,"high":73.48,"low":71.18,"close":72.15,"volume":3505459,"rsi_14":63.35,"sma_20":71.18,"sma_60":69.59,"sma_120":70.75},{"date":"2025-11-20","open":72.28,"high":73.27,"low":71.01,"close":71.11,"volume":2343590,"rsi_14":57.08,"sma_20":71.01,"sma_60":69.54,"sma_120":70.79},{"date":"2025-11-21","open":71.72,"high":76.08,"low":71.44,"close":75.47,"volume":3811772,"rsi_14":72.16,"sma_20":71.11,"sma_60":69.72,"sma_120":70.86},{"date":"2025-11-24","open":75.48,"high":76.52,"low":74.89,"close":76.01,"volume":4963206,"rsi_14":77.61,"sma_20":71.27,"sma_60":69.87,"sma_120":70.93},{"date":"2025-11-25","open":76.36,"high":78.49,"low":76.09,"close":78.21,"volume":2403409,"rsi_14":82.06,"sma_20":71.59,"sma_60":70.08,"sma_120":70.99},{"date":"2025-11-26","open":77.92,"high":78.69,"low":77.49,"close":77.94,"volume":3789626,"rsi_14":80.41,"sma_20":72.01,"sma_60":70.26,"sma_120":71.04},{"date":"2025-11-28","open":77.84,"high":78.48,"low":77.49,"close":77.93,"volume":1398752,"rsi_14":78.77,"sma_20":72.4,"sma_60":70.43,"sma_120":71.08},{"date":"2025-12-01","open":77.58,"high":78.48,"low":77.07,"close":77.41,"volume":3558529,"rsi_14":74.76,"sma_20":72.77,"sma_60":70.58,"sma_120":71.12},{"date":"2025-12-02","open":77.44,"high":77.66,"low":75.25,"close":75.84,"volume":4079946,"rsi_14":64.58,"sma_20":73.08,"sma_60":70.7,"sma_120":71.16},{"date":"2025-12-03","open":75.37,"high":76.83,"low":75.36,"close":75.98,"volume":3974170,"rsi_14":62.97,"sma_20":73.42,"sma_60":70.83,"sma_120":71.2},{"date":"2025-12-04","open":76.05,"high":77.58,"low":75.77,"close":77.03,"volume":5125367,"rsi_14":69.19,"sma_20":73.83,"sma_60":70.98,"sma_120":71.26},{"date":"2025-12-05","open":89.66,"high":89.83,"low":80.89,"close":81.4,"volume":10745760,"rsi_14":76.11,"sma_20":74.45,"sma_60":71.2,"sma_120":71.36},{"date":"2025-12-08","open":81.7,"high":81.7,"low":77.7,"close":78.03,"volume":4117363,"rsi_14":66.44,"sma_20":74.84,"sma_60":71.39,"sma_120":71.44},{"date":"2025-12-09","open":78.18,"high":79.38,"low":77.64,"close":78.51,"volume":3855773,"rsi_14":65.81,"sma_20":75.23,"sma_60":71.61,"sma_120":71.51},{"date":"2025-12-10","open":78.45,"high":81.12,"low":78.18,"close":80.74,"volume":3500191,"rsi_14":69.4,"sma_20":75.68,"sma_60":71.86,"sma_120":71.61},{"date":"2025-12-11","open":81.28,"high":82.19,"low":80.84,"close":82.11,"volume":2550206,"rsi_14":74.48,"sma_20":76.17,"sma_60":72.16,"sma_120":71.71},{"date":"2025-12-12","open":82.28,"high":82.92,"low":81.54,"close":82.08,"volume":3308543,"rsi_14":68.22,"sma_20":76.68,"sma_60":72.41,"sma_120":71.8},{"date":"2025-12-15","open":82.16,"high":82.66,"low":80.81,"close":81.53,"volume":2414525,"rsi_14":65.21,"sma_20":77.15,"sma_60":72.63,"sma_120":71.9},{"date":"2025-12-16","open":81.79,"high":81.89,"low":80.24,"close":81.04,"volume":2061111,"rsi_14":58.61,"sma_20":77.64,"sma_60":72.85,"sma_120":72.0},{"date":"2025-12-17","open":82.63,"high":84.25,"low":82.23,"close":82.48,"volume":3629060,"rsi_14":62.89,"sma_20":78.15,"sma_60":73.1,"sma_120":72.09},{"date":"2025-12-18","open":82.8,"high":83.31,"low":81.92,"close":82.46,"volume":3336690,"rsi_14":62.85,"sma_20":78.67,"sma_60":73.33,"sma_120":72.19},{"date":"2025-12-19","open":82.57,"high":83.08,"low":82.08,"close":82.75,"volume":3587761,"rsi_14":65.35,"sma_20":79.25,"sma_60":73.6,"sma_120":72.27},{"date":"2025-12-22","open":83.38,"high":84.18,"low":82.61,"close":83.84,"volume":1964342,"rsi_14":73.65,"sma_20":79.67,"sma_60":73.87,"sma_120":72.36},{"date":"2025-12-23","open":83.45,"high":83.61,"low":82.56,"close":82.88,"volume":1609553,"rsi_14":69.46,"sma_20":80.01,"sma_60":74.12,"sma_120":72.44},{"date":"2025-12-24","open":83.61,"high":83.64,"low":82.29,"close":82.57,"volume":728545,"rsi_14":66.3,"sma_20":80.23,"sma_60":74.36,"sma_120":72.52},{"date":"2025-12-26","open":82.7,"high":83.0,"low":81.96,"close":82.62,"volume":1237189,"rsi_14":54.81,"sma_20":80.46,"sma_60":74.6,"sma_120":72.59},{"date":"2025-12-29","open":82.58,"high":82.66,"low":81.93,"close":82.2,"volume":1989419,"rsi_14":71.41,"sma_20":80.68,"sma_60":74.82,"sma_120":72.65},{"date":"2025-12-30","open":82.09,"high":82.64,"low":81.89,"close":82.47,"volume":2330658,"rsi_14":70.8,"sma_20":80.93,"sma_60":75.02,"sma_120":72.69},{"date":"2025-12-31","open":82.13,"high":82.52,"low":81.86,"close":81.96,"volume":1059092,"rsi_14":57.82,"sma_20":81.23,"sma_60":75.21,"sma_120":72.75},{"date":"2026-01-02","open":82.09,"high":82.44,"low":80.8,"close":81.11,"volume":2229568,"rsi_14":43.13,"sma_20":81.49,"sma_60":75.42,"sma_120":72.82},{"date":"2026-01-05","open":81.09,"high":83.39,"low":80.23,"close":82.74,"volume":1664715,"rsi_14":53.72,"sma_20":81.78,"sma_60":75.62,"sma_120":72.91},{"date":"2026-01-06","open":83.14,"high":84.48,"low":82.94,"close":84.32,"volume":2396428,"rsi_14":64.08,"sma_20":81.92,"sma_60":75.87,"sma_120":73.0},{"date":"2026-01-07","open":84.32,"high":85.04,"low":83.25,"close":83.9,"volume":3377997,"rsi_14":64.53,"sma_20":82.22,"sma_60":76.13,"sma_120":73.09},{"date":"2026-01-08","open":82.87,"high":84.25,"low":82.7,"close":83.13,"volume":2472654,"rsi_14":53.54,"sma_20":82.45,"sma_60":76.36,"sma_120":73.18},{"date":"2026-01-09","open":83.13,"high":83.88,"low":82.11,"close":83.45,"volume":2514881,"rsi_14":55.23,"sma_20":82.58,"sma_60":76.56,"sma_120":73.28},{"date":"2026-01-12","open":84.0,"high":84.36,"low":82.94,"close":83.23,"volume":3274236,"rsi_14":52.55,"sma_20":82.64,"sma_60":76.8,"sma_120":73.36},{"date":"2026-01-13","open":83.5,"high":84.05,"low":81.19,"close":81.7,"volume":1623220,"rsi_14":39.13,"sma_20":82.62,"sma_60":76.97,"sma_120":73.43},{"date":"2026-01-14","open":81.43,"high":81.96,"low":80.11,"close":81.69,"volume":2695522,"rsi_14":43.31,"sma_20":82.63,"sma_60":77.13,"sma_120":73.5},{"date":"2026-01-15","open":81.88,"high":82.47,"low":80.69,"close":82.31,"volume":2427743,"rsi_14":48.59,"sma_20":82.69,"sma_60":77.25,"sma_120":73.56},{"date":"2026-01-16","open":82.31,"high":82.74,"low":81.98,"close":82.37,"volume":3501330,"rsi_14":48.64,"sma_20":82.69,"sma_60":77.38,"sma_120":73.64},{"date":"2026-01-20","open":81.26,"high":81.65,"low":80.24,"close":80.61,"volume":2604719,"rsi_14":42.46,"sma_20":82.59,"sma_60":77.48,"sma_120":73.7},{"date":"2026-01-21","open":81.35,"high":83.1,"low":81.15,"close":82.54,"volume":1591349,"rsi_14":50.29,"sma_20":82.58,"sma_60":77.61,"sma_120":73.79},{"date":"2026-01-22","open":82.23,"high":83.79,"low":82.23,"close":82.8,"volume":2792626,"rsi_14":53.51,"sma_20":82.53,"sma_60":77.77,"sma_120":73.89},{"date":"2026-01-23","open":82.27,"high":82.52,"low":80.82,"close":81.29,"volume":1459600,"rsi_14":50.71,"sma_20":82.45,"sma_60":77.91,"sma_120":73.97},{"date":"2026-01-26","open":81.52,"high":81.61,"low":80.53,"close":80.9,"volume":1331700,"rsi_14":41.92,"sma_20":82.37,"sma_60":78.06,"sma_120":74.05},{"date":"2026-01-27","open":80.38,"high":81.31,"low":80.0,"close":80.7,"volume":1461400,"rsi_14":31.9,"sma_20":82.27,"sma_60":78.25,"sma_120":74.14},{"date":"2026-01-28","open":80.76,"high":81.19,"low":80.09,"close":80.48,"volume":1123700,"rsi_14":32.55,"sma_20":82.19,"sma_60":78.42,"sma_120":74.25},{"date":"2026-01-29","open":80.86,"high":81.01,"low":79.61,"close":80.37,"volume":2040000,"rsi_14":34.9,"sma_20":82.08,"sma_60":78.59,"sma_120":74.34},{"date":"2026-01-30","open":80.37,"high":81.55,"low":80.29,"close":81.38,"volume":1680300,"rsi_14":39.47,"sma_20":82.05,"sma_60":78.79,"sma_120":74.43},{"date":"2026-02-02","open":81.24,"high":81.37,"low":79.7,"close":80.65,"volume":1803100,"rsi_14":37.52,"sma_20":82.03,"sma_60":78.98,"sma_120":74.51},{"date":"2026-02-03","open":80.39,"high":81.83,"low":78.79,"close":79.33,"volume":1050800,"rsi_14":38.3,"sma_20":81.86,"sma_60":79.15,"sma_120":74.57},{"date":"2026-02-04","open":80.16,"high":82.11,"low":79.53,"close":80.92,"volume":1803100,"rsi_14":46.71,"sma_20":81.69,"sma_60":79.35,"sma_120":74.63},{"date":"2026-02-05","open":80.95,"high":81.48,"low":79.76,"close":80.1,"volume":1796200,"rsi_14":40.72,"sma_20":81.5,"sma_60":79.52,"sma_120":74.68},{"date":"2026-02-06","open":80.42,"high":82.18,"low":80.22,"close":82.1,"volume":1508300,"rsi_14":49.03,"sma_20":81.45,"sma_60":79.71,"sma_120":74.75},{"date":"2026-02-09","open":81.5,"high":81.73,"low":80.34,"close":81.48,"volume":1515220,"rsi_14":51.49,"sma_20":82.46,"sma_60":77.91,"sma_120":73.97},{"date":"2026-02-10","open":81.78,"high":83.2,"low":81.47,"close":81.57,"volume":3453383,"rsi_14":44.63,"sma_20":82.41,"sma_60":78.08,"sma_120":74.06},{"date":"2026-02-11","open":81.73,"high":83.07,"low":80.51,"close":83.05,"volume":1472703,"rsi_14":44.11,"sma_20":82.43,"sma_60":78.3,"sma_120":74.17},{"date":"2026-02-12","open":83.24,"high":83.24,"low":80.99,"close":81.7,"volume":1716138,"rsi_14":40.61,"sma_20":82.41,"sma_60":78.49,"sma_120":74.28},{"date":"2026-02-13","open":82.02,"high":84.23,"low":82.02,"close":82.99,"volume":2177049,"rsi_14":49.43,"sma_20":82.43,"sma_60":78.71,"sma_120":74.4},{"date":"2026-02-17","open":83.13,"high":83.76,"low":81.22,"close":81.94,"volume":1762852,"rsi_14":44.18,"sma_20":82.43,"sma_60":78.91,"sma_120":74.5},{"date":"2026-02-18","open":81.77,"high":83.56,"low":81.19,"close":83.4,"volume":1580200,"rsi_14":59.79,"sma_20":81.48,"sma_60":80.91,"sma_120":75.25},{"date":"2026-02-19","open":83.21,"high":83.7,"low":82.55,"close":83.68,"volume":1252200,"rsi_14":60.97,"sma_20":81.54,"sma_60":81.12,"sma_120":75.33},{"date":"2026-02-20","open":83.55,"high":84.61,"low":83.12,"close":84.07,"volume":1389589,"rsi_14":59.3,"sma_20":81.61,"sma_60":81.27,"sma_120":75.49},{"date":"2026-02-23","open":83.15,"high":84.43,"low":81.97,"close":82.94,"volume":2338700,"rsi_14":57.7,"sma_20":81.69,"sma_60":81.38,"sma_120":75.62},{"date":"2026-02-24","open":82.84,"high":83.72,"low":82.56,"close":83.56,"volume":1625541,"rsi_14":56.71,"sma_20":82.62,"sma_60":79.41,"sma_120":74.7},{"date":"2026-02-25","open":83.56,"high":83.66,"low":82.09,"close":83.47,"volume":2128715,"rsi_14":56.38,"sma_20":82.58,"sma_60":79.65,"sma_120":74.77},{"date":"2026-02-26","open":83.88,"high":84.22,"low":83.08,"close":84.01,"volume":1363372,"rsi_14":56.13,"sma_20":82.58,"sma_60":79.88,"sma_120":74.86},{"date":"2026-02-27","open":83.11,"high":84.09,"low":82.77,"close":83.67,"volume":1758935,"rsi_14":54.6,"sma_20":82.61,"sma_60":80.1,"sma_120":74.95},{"date":"2026-03-02","open":83.54,"high":84.09,"low":82.12,"close":83.92,"volume":1688034,"rsi_14":63.1,"sma_20":82.63,"sma_60":80.3,"sma_120":75.04},{"date":"2026-03-03","open":82.41,"high":83.98,"low":81.25,"close":83.37,"volume":1323728,"rsi_14":53.69,"sma_20":82.64,"sma_60":80.48,"sma_120":75.11},{"date":"2026-03-04","open":82.61,"high":83.36,"low":81.04,"close":81.98,"volume":2660650,"rsi_14":46.69,"sma_20":82.66,"sma_60":80.65,"sma_120":75.18},{"date":"2026-03-05","open":80.77,"high":81.94,"low":79.68,"close":80.2,"volume":2308420,"rsi_14":45.02,"sma_20":82.58,"sma_60":80.79,"sma_120":75.24},{"date":"2026-03-06","open":77.0,"high":78.11,"low":75.0,"close":76.55,"volume":5306755,"rsi_14":34.7,"sma_20":82.29,"sma_60":80.87,"sma_120":75.25},{"date":"2026-03-09","open":75.27,"high":76.18,"low":72.77,"close":75.82,"volume":3723001,"rsi_14":26.9,"sma_20":81.97,"sma_60":80.93,"sma_120":75.27},{"date":"2026-03-10","open":76.0,"high":76.01,"low":74.28,"close":74.41,"volume":2249115,"rsi_14":26.8,"sma_20":81.66,"sma_60":80.97,"sma_120":75.28},{"date":"2026-03-11","open":73.99,"high":74.41,"low":72.73,"close":73.75,"volume":2686458,"rsi_14":19.36,"sma_20":81.22,"sma_60":81.02,"sma_120":75.28},{"date":"2026-03-12","open":72.88,"high":73.15,"low":70.22,"close":71.52,"volume":3095218,"rsi_14":17.96,"sma_20":80.65,"sma_60":80.95,"sma_120":75.34},{"date":"2026-03-13","open":71.78,"high":72.1,"low":69.83,"close":69.92,"volume":1918401,"rsi_14":5.02,"sma_20":80.07,"sma_60":80.85,"sma_120":75.36},{"date":"2026-03-16","open":70.42,"high":71.54,"low":69.83,"close":71.04,"volume":2154128,"rsi_14":11.69,"sma_20":79.55,"sma_60":80.73,"sma_120":75.4},{"date":"2026-03-17","open":71.71,"high":73.07,"low":71.38,"close":72.05,"volume":1723115,"rsi_14":16.92,"sma_20":79.0,"sma_60":80.63,"sma_120":75.44},{"date":"2026-03-18","open":71.07,"high":72.28,"low":71.05,"close":71.17,"volume":1764241,"rsi_14":13.52,"sma_20":78.47,"sma_60":80.52,"sma_120":75.47},{"date":"2026-03-19","open":70.7,"high":71.5,"low":70.06,"close":70.71,"volume":1925707,"rsi_14":13.43,"sma_20":77.86,"sma_60":80.41,"sma_120":75.49},{"date":"2026-03-20","open":70.8,"high":70.84,"low":69.33,"close":69.96,"volume":2498826,"rsi_14":11.69,"sma_20":77.26,"sma_60":80.31,"sma_120":75.5},{"date":"2026-03-23","open":71.46,"high":72.05,"low":69.93,"close":70.24,"volume":1784195,"rsi_14":13.43,"sma_20":76.57,"sma_60":80.21,"sma_120":75.52},{"date":"2026-03-24","open":70.05,"high":71.33,"low":69.17,"close":70.49,"volume":1275716,"rsi_14":15.82,"sma_20":75.91,"sma_60":80.1,"sma_120":75.54},{"date":"2026-03-25","open":71.6,"high":72.0,"low":69.98,"close":71.45,"volume":2049777,"rsi_14":22.64,"sma_20":75.31,"sma_60":79.94,"sma_120":75.57},{"date":"2026-03-26","open":71.19,"high":72.55,"low":71.19,"close":71.54,"volume":1416486,"rsi_14":29.85,"sma_20":74.69,"sma_60":79.83,"sma_120":75.61},{"date":"2026-03-27","open":71.41,"high":71.41,"low":69.52,"close":69.77,"volume":1638163,"rsi_14":27.54,"sma_20":73.99,"sma_60":79.68,"sma_120":75.64},{"date":"2026-03-30","open":70.36,"high":70.36,"low":69.06,"close":69.31,"volume":1761042,"rsi_14":29.63,"sma_20":73.26,"sma_60":79.49,"sma_120":75.68},{"date":"2026-03-31","open":70.04,"high":71.73,"low":69.52,"close":71.5,"volume":1858875,"rsi_14":41.99,"sma_20":72.67,"sma_60":79.32,"sma_120":75.74},{"date":"2026-04-01","open":71.83,"high":72.39,"low":71.15,"close":71.43,"volume":1763941,"rsi_14":49.62,"sma_20":72.14,"sma_60":79.14,"sma_120":75.77},{"date":"2026-04-02","open":70.7,"high":71.86,"low":69.34,"close":70.17,"volume":2049647,"rsi_14":51.08,"sma_20":71.64,"sma_60":78.95,"sma_120":75.79},{"date":"2026-04-06","open":69.98,"high":70.77,"low":69.63,"close":70.29,"volume":2879675,"rsi_14":46.45,"sma_20":71.33,"sma_60":78.77,"sma_120":75.81},{"date":"2026-04-07","open":70.1,"high":70.3,"low":68.7,"close":69.66,"volume":2185976,"rsi_14":38.25,"sma_20":71.02,"sma_60":78.56,"sma_120":75.83},{"date":"2026-04-08","open":72.2,"high":72.23,"low":71.11,"close":71.73,"volume":2235881,"rsi_14":52.46,"sma_20":70.89,"sma_60":78.38,"sma_120":75.86},{"date":"2026-04-09","open":71.14,"high":71.85,"low":70.08,"close":71.46,"volume":1277256,"rsi_14":53.36,"sma_20":70.77,"sma_60":78.19,"sma_120":75.89},{"date":"2026-04-10","open":71.96,"high":72.13,"low":71.05,"close":71.21,"volume":1471755,"rsi_14":55.86,"sma_20":70.76,"sma_60":77.98,"sma_120":75.92},{"date":"2026-04-13","open":70.74,"high":71.8,"low":69.83,"close":71.7,"volume":1437264,"rsi_14":56.71,"sma_20":70.84,"sma_60":77.79,"sma_120":75.96},{"date":"2026-04-14","open":71.87,"high":72.63,"low":71.25,"close":71.61,"volume":1671005,"rsi_14":55.22,"sma_20":70.87,"sma_60":77.61,"sma_120":75.98},{"date":"2026-04-15","open":71.61,"high":71.79,"low":69.75,"close":70.29,"volume":1673792,"rsi_14":44.77,"sma_20":70.78,"sma_60":77.4,"sma_120":76.0},{"date":"2026-04-16","open":70.34,"high":70.97,"low":69.29,"close":69.38,"volume":2141892,"rsi_14":40.92,"sma_20":70.7,"sma_60":77.19,"sma_120":76.0},{"date":"2026-04-17","open":70.32,"high":71.3,"low":69.83,"close":70.06,"volume":2654993,"rsi_14":51.34,"sma_20":70.66,"sma_60":76.98,"sma_120":76.0},{"date":"2026-04-20","open":69.45,"high":70.3,"low":69.28,"close":69.46,"volume":1479991,"rsi_14":50.68,"sma_20":70.64,"sma_60":76.78,"sma_120":76.0},{"date":"2026-04-21","open":69.89,"high":69.89,"low":67.09,"close":67.3,"volume":1684040,"rsi_14":30.77,"sma_20":70.49,"sma_60":76.55,"sma_120":75.98},{"date":"2026-04-22","open":67.46,"high":68.02,"low":66.85,"close":66.92,"volume":2223406,"rsi_14":29.92,"sma_20":70.31,"sma_60":76.28,"sma_120":75.95},{"date":"2026-04-23","open":66.93,"high":67.16,"low":64.39,"close":64.95,"volume":2577175,"rsi_14":28.14,"sma_20":69.99,"sma_60":75.96,"sma_120":75.91},{"date":"2026-04-24","open":64.73,"high":64.8,"low":63.72,"close":64.42,"volume":2300316,"rsi_14":26.23,"sma_20":69.63,"sma_60":75.63,"sma_120":75.88},{"date":"2026-04-27","open":64.44,"high":65.29,"low":64.2,"close":64.34,"volume":2064467,"rsi_14":27.46,"sma_20":69.36,"sma_60":75.32,"sma_120":75.84},{"date":"2026-04-28","open":64.73,"high":64.9,"low":62.93,"close":63.09,"volume":2470851,"rsi_14":10.66,"sma_20":69.05,"sma_60":74.98,"sma_120":75.77},{"date":"2026-04-29","open":62.78,"high":63.44,"low":60.64,"close":61.34,"volume":2567669,"rsi_14":9.39,"sma_20":68.54,"sma_60":74.62,"sma_120":75.71},{"date":"2026-04-30","open":61.53,"high":63.4,"low":61.25,"close":62.9,"volume":3097686,"rsi_14":19.83,"sma_20":68.11,"sma_60":74.3,"sma_120":75.64},{"date":"2026-05-01","open":62.9,"high":62.9,"low":61.75,"close":62.36,"volume":1981551,"rsi_14":16.21,"sma_20":67.72,"sma_60":73.98,"sma_120":75.56},{"date":"2026-05-04","open":61.95,"high":62.87,"low":61.24,"close":61.52,"volume":1565152,"rsi_14":15.37,"sma_20":67.28,"sma_60":73.7,"sma_120":76.61},{"date":"2026-05-05","open":61.52,"high":61.93,"low":60.71,"close":61.25,"volume":2940673,"rsi_14":16.57,"sma_20":66.86,"sma_60":73.28,"sma_120":75.33},{"date":"2026-05-06","open":61.5,"high":61.71,"low":60.0,"close":61.12,"volume":3333032,"rsi_14":17.58,"sma_20":66.33,"sma_60":72.96,"sma_120":75.22},{"date":"2026-05-07","open":61.62,"high":61.81,"low":60.8,"close":61.11,"volume":2096270,"rsi_14":12.92,"sma_20":65.82,"sma_60":72.6,"sma_120":75.11},{"date":"2026-05-08","open":61.21,"high":61.47,"low":59.68,"close":60.0,"volume":2151019,"rsi_14":12.4,"sma_20":65.26,"sma_60":72.22,"sma_120":74.99},{"date":"2026-05-11","open":60.17,"high":60.41,"low":58.91,"close":58.98,"volume":1697159,"rsi_14":13.64,"sma_20":64.62,"sma_60":71.85,"sma_120":74.88},{"date":"2026-05-12","open":59.19,"high":60.35,"low":58.89,"close":59.95,"volume":2818538,"rsi_14":21.03,"sma_20":64.04,"sma_60":71.49,"sma_120":74.78},{"date":"2026-05-13","open":59.46,"high":60.32,"low":59.06,"close":59.47,"volume":2247945,"rsi_14":24.0,"sma_20":63.5,"sma_60":71.09,"sma_120":74.7},{"date":"2026-05-14","open":59.96,"high":60.91,"low":59.66,"close":60.38,"volume":2180135,"rsi_14":31.5,"sma_20":63.05,"sma_60":70.74,"sma_120":74.62},{"date":"2026-05-15","open":60.51,"high":61.05,"low":59.57,"close":59.61,"volume":2081289,"rsi_14":29.63,"sma_20":62.52,"sma_60":70.35,"sma_120":74.53},{"date":"2026-05-18","open":59.74,"high":61.33,"low":59.62,"close":60.94,"volume":2728781,"rsi_14":40.8,"sma_20":62.1,"sma_60":70.0,"sma_120":74.46},{"date":"2026-05-19","open":61.09,"high":62.25,"low":60.34,"close":61.45,"volume":1684321,"rsi_14":50.53,"sma_20":61.81,"sma_60":69.62,"sma_120":74.39},{"date":"2026-05-20","open":61.26,"high":62.2,"low":60.43,"close":61.75,"volume":3728858,"rsi_14":43.74,"sma_20":61.55,"sma_60":69.26,"sma_120":74.33},{"date":"2026-05-21","open":61.5,"high":63.13,"low":60.74,"close":62.85,"volume":2273971,"rsi_14":52.51,"sma_20":61.44,"sma_60":68.91,"sma_120":74.28},{"date":"2026-05-22","open":62.49,"high":63.32,"low":62.19,"close":62.55,"volume":1536740,"rsi_14":55.59,"sma_20":61.35,"sma_60":68.56,"sma_120":74.22},{"date":"2026-05-26","open":62.56,"high":62.73,"low":61.98,"close":62.03,"volume":2000335,"rsi_14":54.12,"sma_20":61.23,"sma_60":68.2,"sma_120":74.15},{"date":"2026-05-27","open":61.94,"high":62.3,"low":60.55,"close":60.8,"volume":2032930,"rsi_14":48.48,"sma_20":61.12,"sma_60":67.81,"sma_120":74.05},{"date":"2026-05-28","open":60.39,"high":61.38,"low":60.0,"close":61.04,"volume":2156399,"rsi_14":49.68,"sma_20":61.1,"sma_60":67.44,"sma_120":73.96},{"date":"2026-05-29","open":60.83,"high":61.86,"low":60.5,"close":61.21,"volume":5714878,"rsi_14":56.14,"sma_20":61.02,"sma_60":67.09,"sma_120":73.87},{"date":"2026-06-01","open":60.59,"high":60.83,"low":59.35,"close":60.19,"volume":4245167,"rsi_14":56.14,"sma_20":60.91,"sma_60":66.76,"sma_120":73.77},{"date":"2026-06-02","open":60.08,"high":60.15,"low":59.14,"close":59.49,"volume":4196217,"rsi_14":47.6,"sma_20":60.81,"sma_60":66.47,"sma_120":73.67},{"date":"2026-06-03","open":60.25,"high":60.58,"low":59.59,"close":60.34,"volume":4002293,"rsi_14":54.37,"sma_20":60.76,"sma_60":66.22,"sma_120":73.57},{"date":"2026-06-04","open":61.09,"high":62.98,"low":61.09,"close":62.02,"volume":4059683,"rsi_14":57.65,"sma_20":60.81,"sma_60":66.01,"sma_120":73.49},{"date":"2026-06-05","open":65.24,"high":67.61,"low":65.0,"close":67.34,"volume":9091082,"rsi_14":75.31,"sma_20":61.12,"sma_60":65.9,"sma_120":73.46},{"date":"2026-06-08","open":66.18,"high":68.18,"low":65.59,"close":66.79,"volume":6932688,"rsi_14":70.19,"sma_20":61.46,"sma_60":65.82,"sma_120":73.39},{"date":"2026-06-09","open":67.11,"high":69.0,"low":66.2,"close":68.62,"volume":4484391,"rsi_14":72.68,"sma_20":61.94,"sma_60":65.8,"sma_120":73.32},{"date":"2026-06-10","open":68.62,"high":68.67,"low":67.54,"close":67.69,"volume":3014511,"rsi_14":68.07,"sma_20":62.33,"sma_60":65.75,"sma_120":73.24},{"date":"2026-06-11","open":67.58,"high":67.94,"low":66.06,"close":67.51,"volume":3245220,"rsi_14":65.01,"sma_20":62.73,"sma_60":65.67,"sma_120":73.15},{"date":"2026-06-12","open":68.09,"high":68.18,"low":66.41,"close":67.88,"volume":1972539,"rsi_14":67.09,"sma_20":63.1,"sma_60":65.62,"sma_120":73.07},{"date":"2026-06-15","open":68.22,"high":68.65,"low":67.56,"close":67.76,"volume":2641533,"rsi_14":68.86,"sma_20":63.51,"sma_60":65.57,"sma_120":72.99},{"date":"2026-06-16","open":67.92,"high":68.4,"low":67.28,"close":67.35,"volume":2511615,"rsi_14":72.79,"sma_20":63.83,"sma_60":65.52,"sma_120":72.92},{"date":"2026-06-17","open":66.18,"high":67.22,"low":64.94,"close":65.05,"volume":3977305,"rsi_14":62.2,"sma_20":64.01,"sma_60":65.44,"sma_120":72.82},{"date":"2026-06-18","open":64.97,"high":66.23,"low":64.97,"close":65.91,"volume":3802105,"rsi_14":63.73,"sma_20":64.22,"sma_60":65.36,"sma_120":72.73},{"date":"2026-06-22","open":65.46,"high":66.28,"low":64.99,"close":65.42,"volume":3175828,"rsi_14":65.76,"sma_20":64.35,"sma_60":65.26,"sma_120":72.6},{"date":"2026-06-23","open":66.02,"high":66.69,"low":65.63,"close":66.15,"volume":2768169,"rsi_14":70.04,"sma_20":64.53,"sma_60":65.17,"sma_120":72.5},{"date":"2026-06-24","open":66.7,"high":69.25,"low":66.4,"close":68.83,"volume":3525419,"rsi_14":73.01,"sma_20":64.87,"sma_60":65.15,"sma_120":72.42},{"date":"2026-06-25","open":69.39,"high":71.32,"low":69.32,"close":70.64,"volume":3267164,"rsi_14":73.2,"sma_20":65.36,"sma_60":65.18,"sma_120":72.33},{"date":"2026-06-26","open":69.47,"high":72.15,"low":69.29,"close":71.02,"volume":3489852,"rsi_14":63.49,"sma_20":65.86,"sma_60":65.17,"sma_120":72.24},{"date":"2026-06-29","open":70.64,"high":71.47,"low":70.34,"close":71.39,"volume":2821127,"rsi_14":67.09,"sma_20":66.37,"sma_60":65.17,"sma_120":72.15},{"date":"2026-06-30","open":71.36,"high":72.06,"low":70.36,"close":71.71,"volume":3907620,"rsi_14":62.93,"sma_20":66.95,"sma_60":65.19,"sma_120":72.07},{"date":"2026-07-01","open":72.31,"high":73.53,"low":71.74,"close":71.95,"volume":5040423,"rsi_14":68.92,"sma_20":67.57,"sma_60":65.22,"sma_120":72.0},{"date":"2026-07-02","open":72.85,"high":74.45,"low":72.33,"close":74.2,"volume":3259742,"rsi_14":75.09,"sma_20":68.26,"sma_60":65.3,"sma_120":71.93},{"date":"2026-07-06","open":74.15,"high":74.15,"low":71.65,"close":72.61,"volume":2623356,"rsi_14":66.25,"sma_20":68.79,"sma_60":65.31,"sma_120":71.84},{"date":"2026-07-07","open":73.77,"high":74.33,"low":71.84,"close":71.89,"volume":2195350,"rsi_14":63.63,"sma_20":69.02,"sma_60":65.32,"sma_120":71.75},{"date":"2026-07-08","open":71.0,"high":71.27,"low":69.24,"close":69.61,"volume":3099531,"rsi_14":56.64,"sma_20":69.16,"sma_60":65.29,"sma_120":71.64},{"date":"2026-07-09","open":69.84,"high":71.09,"low":69.39,"close":71.02,"volume":2634755,"rsi_14":68.51,"sma_20":69.28,"sma_60":65.28,"sma_120":71.54},{"date":"2026-07-10","open":70.8,"high":71.39,"low":70.44,"close":70.7,"volume":1413145,"rsi_14":65.36,"sma_20":69.43,"sma_60":65.27,"sma_120":71.44},{"date":"2026-07-13","open":71.09,"high":71.85,"low":70.71,"close":71.32,"volume":1723481,"rsi_14":68.77,"sma_20":69.62,"sma_60":65.28,"sma_120":71.34},{"date":"2026-07-14","open":69.9,"high":70.39,"low":68.37,"close":68.51,"volume":2191677,"rsi_14":56.63,"sma_20":69.65,"sma_60":65.27,"sma_120":71.23},{"date":"2026-07-15","open":68.71,"high":71.59,"low":68.6,"close":70.6,"volume":1945644,"rsi_14":55.14,"sma_20":69.79,"sma_60":65.28,"sma_120":71.13},{"date":"2026-07-16","open":71.5,"high":73.38,"low":71.3,"close":73.1,"volume":1896293,"rsi_14":56.87,"sma_20":70.08,"sma_60":65.34,"sma_120":71.06},{"date":"2026-07-17","open":73.1,"high":73.94,"low":71.45,"close":71.71,"volume":1666972,"rsi_14":51.82,"sma_20":70.41,"sma_60":65.41,"sma_120":70.98},{"date":"2026-07-20","open":71.39,"high":71.83,"low":70.77,"close":71.59,"volume":2527381,"rsi_14":50.54,"sma_20":70.7,"sma_60":65.49,"sma_120":70.89},{"date":"2026-07-21","open":70.61,"high":71.61,"low":70.2,"close":71.01,"volume":2261083,"rsi_14":48.15,"sma_20":70.98,"sma_60":65.59,"sma_120":70.77},{"date":"2026-07-22","open":71.94,"high":71.94,"low":70.16,"close":70.5,"volume":1599783,"rsi_14":46.22,"sma_20":71.2,"sma_60":65.69,"sma_120":70.66},{"date":"2026-07-23","open":70.11,"high":70.73,"low":69.6,"close":70.23,"volume":2048710,"rsi_14":38.47,"sma_20":71.27,"sma_60":65.79,"sma_120":70.56},{"date":"2026-07-24","open":70.61,"high":70.9,"low":70.2,"close":70.31,"volume":1466649,"rsi_14":42.68,"sma_20":71.25,"sma_60":65.91,"sma_120":70.45},{"date":"2026-07-27","open":70.82,"high":71.63,"low":70.26,"close":70.29,"volume":2199625,"rsi_14":44.67,"sma_20":71.21,"sma_60":66.06,"sma_120":70.34},{"date":"2026-07-28","open":71.38,"high":72.64,"low":71.06,"close":72.06,"volume":1772810,"rsi_14":58.45,"sma_20":71.25,"sma_60":66.21,"sma_120":70.26},{"date":"2026-07-29","open":71.5,"high":73.09,"low":71.43,"close":73.06,"volume":1739159,"rsi_14":57.24,"sma_20":71.31,"sma_60":66.39,"sma_120":70.19},{"date":"2026-07-30","open":73.06,"high":73.1,"low":71.78,"close":72.65,"volume":1407477,"rsi_14":56.88,"sma_20":71.35,"sma_60":66.58,"sma_120":70.11},{"date":"2026-07-31","open":71.95,"high":72.51,"low":71.15,"close":72.32,"volume":2518816,"rsi_14":53.6,"sma_20":71.25,"sma_60":66.76,"sma_120":70.02},{"date":"2026-08-03","open":73.38,"high":74.84,"low":73.38,"close":74.23,"volume":2811224,"rsi_14":72.03,"sma_20":71.34,"sma_60":66.98,"sma_120":69.99},{"date":"2026-08-04","open":73.91,"high":74.8,"low":73.27,"close":74.69,"volume":1970041,"rsi_14":68.02,"sma_20":71.48,"sma_60":67.2,"sma_120":69.94},{"date":"2026-08-05","open":74.75,"high":75.02,"low":73.82,"close":74.84,"volume":1507727,"rsi_14":59.67,"sma_20":71.74,"sma_60":67.45,"sma_120":69.87},{"date":"2026-08-06","open":75.0,"high":75.13,"low":73.23,"close":73.32,"volume":1932134},{"date":"2026-08-07","open":73.05,"high":74.58,"low":72.65,"close":74.23,"volume":1561958,"rsi_14":63.31,"sma_20":72.03,"sma_60":67.93,"sma_120":69.73},{"date":"2026-08-10","open":74.23,"high":76.6,"low":74.2,"close":76.32,"volume":2386288},{"date":"2026-08-11","open":76.32,"high":77.42,"low":76.2,"close":76.82,"volume":1677414,"rsi_14":77.67,"sma_20":72.69,"sma_60":68.48,"sma_120":69.62},{"date":"2026-08-12","open":76.34,"high":77.19,"low":75.37,"close":76.73,"volume":2953327},{"date":"2026-08-13","open":77.26,"high":77.64,"low":76.38,"close":76.6,"volume":1387549,"rsi_14":77.86,"sma_20":73.18,"sma_60":69.03,"sma_120":69.5},{"date":"2026-08-14","open":76.87,"high":76.87,"low":76.08,"close":76.17,"volume":887120,"rsi_14":75.13,"sma_20":73.4,"sma_60":69.28,"sma_120":69.45},{"date":"2026-08-17","open":75.57,"high":76.14,"low":75.01,"close":75.1,"volume":1928073,"rsi_14":63.82,"sma_20":73.57,"sma_60":69.5,"sma_120":69.38},{"date":"2026-08-18","open":76.09,"high":76.69,"low":75.64,"close":75.76,"volume":1887129,"rsi_14":62.66,"sma_20":73.81,"sma_60":69.71,"sma_120":69.31},{"date":"2026-08-19","open":76.4,"high":78.11,"low":75.84,"close":76.73,"volume":1383954},{"date":"2026-08-20","open":76.47,"high":77.09,"low":76.11,"close":76.16,"volume":1085312,"rsi_14":66.75,"sma_20":74.42,"sma_60":70.18,"sma_120":69.19},{"date":"2026-08-21","open":76.18,"high":76.59,"low":75.61,"close":76.22,"volume":1554125,"rsi_14":60.35,"sma_20":74.72,"sma_60":70.44,"sma_120":69.13},{"date":"2026-08-24","open":76.14,"high":76.58,"low":75.62,"close":75.8,"volume":1141188},{"date":"2026-08-25","open":75.42,"high":75.71,"low":72.92,"close":73.04,"volume":1430702,"rsi_14":42.61,"sma_20":75.04,"sma_60":70.89,"sma_120":68.99},{"date":"2026-08-26","open":72.62,"high":72.93,"low":72.22,"close":72.68,"volume":1560120,"rsi_14":47.1,"sma_20":75.02,"sma_60":71.09,"sma_120":68.93},{"date":"2026-08-27","open":71.9,"high":72.08,"low":70.7,"close":70.96,"volume":1520270,"rsi_14":36.18,"sma_20":74.94,"sma_60":71.28,"sma_120":68.88},{"date":"2026-08-28","open":71.18,"high":71.5,"low":70.66,"close":71.17,"volume":1011290,"rsi_14":24.12,"sma_20":74.88,"sma_60":71.46,"sma_120":68.84},{"date":"2026-08-31","open":70.49,"high":70.75,"low":69.64,"close":70.09,"volume":2156702,"rsi_14":18.04,"sma_20":74.67,"sma_60":71.6,"sma_120":68.8},{"date":"2026-09-01","open":70.25,"high":70.8,"low":69.08,"close":69.28,"volume":1362762,"rsi_14":16.89,"sma_20":74.4,"sma_60":71.63,"sma_120":68.77},{"date":"2026-09-02","open":69.31,"high":71.07,"low":69.28,"close":69.73,"volume":1583373},{"date":"2026-09-03","open":69.78,"high":70.68,"low":69.09,"close":70.64,"volume":2096627,"rsi_14":27.05,"sma_20":74.01,"sma_60":71.71,"sma_120":68.76},{"date":"2026-09-04","open":70.33,"high":70.48,"low":69.51,"close":69.59,"volume":1957081,"rsi_14":27.1,"sma_20":73.78,"sma_60":71.75,"sma_120":68.75},{"date":"2026-09-08","open":68.55,"high":68.99,"low":67.59,"close":67.69,"volume":2925389},{"date":"2026-09-09","open":67.07,"high":67.92,"low":62.24,"close":63.48,"volume":9565384,"rsi_14":9.87,"sma_20":72.68,"sma_60":71.68,"sma_120":68.65},{"date":"2026-09-10","open":51.88,"high":55.43,"low":51.01,"close":54.17,"volume":18654433,"rsi_14":6.46,"sma_20":71.55,"sma_60":71.45,"sma_120":68.51},{"date":"2026-09-11","open":54.66,"high":55.66,"low":53.15,"close":53.91,"volume":6439686,"rsi_14":6.17,"sma_20":70.42,"sma_60":71.23,"sma_120":68.37},{"date":"2026-09-14","open":54.78,"high":54.99,"low":53.59,"close":54.22,"volume":5406922,"rsi_14":7.42,"sma_20":69.32,"sma_60":71.04,"sma_120":68.24},{"date":"2026-09-15","open":54.4,"high":54.8,"low":52.97,"close":53.27,"volume":4417012,"rsi_14":7.99,"sma_20":68.23,"sma_60":70.83,"sma_120":68.1},{"date":"2026-09-16","open":54.37,"high":55.12,"low":53.92,"close":54.61,"volume":5314243,"rsi_14":13.14,"sma_20":67.17,"sma_60":70.65,"sma_120":67.96},{"date":"2026-09-17","open":54.82,"high":54.82,"low":52.78,"close":53.77,"volume":5713350},{"date":"2026-09-18","open":54.49,"high":55.92,"low":54.09,"close":55.29,"volume":8795796,"rsi_14":18.15,"sma_20":64.98,"sma_60":70.22,"sma_120":67.69},{"date":"2026-09-21","open":55.13,"high":55.53,"low":54.1,"close":54.12,"volume":4186123,"rsi_14":18.09,"sma_20":63.88,"sma_60":69.95,"sma_120":67.56},{"date":"2026-09-22","open":54.21,"high":55.49,"low":54.08,"close":55.29,"volume":2693650,"rsi_14":22.44,"sma_20":62.85,"sma_60":69.68,"sma_120":67.43},{"date":"2026-09-23","open":55.13,"high":56.08,"low":54.56,"close":56.07,"volume":4136331,"rsi_14":23.43,"sma_20":62.0,"sma_60":69.43,"sma_120":67.3},{"date":"2026-09-24","open":56.06,"high":56.64,"low":54.85,"close":55.38,"volume":6253522,"rsi_14":20.07,"sma_20":61.14,"sma_60":69.16,"sma_120":67.17},{"date":"2026-09-25","open":55.18,"high":56.18,"low":55.02,"close":55.38,"volume":4454020,"rsi_14":20.93,"sma_20":60.36,"sma_60":68.88,"sma_120":67.05},{"date":"2026-09-28","open":55.08,"high":56.87,"low":54.63,"close":56.57,"volume":4728873,"rsi_14":26.57,"sma_20":59.63,"sma_60":68.59,"sma_120":66.94},{"date":"2026-09-29","open":56.23,"high":56.74,"low":55.84,"close":56.63,"volume":5404267},{"date":"2026-09-30","open":56.62,"high":57.37,"low":56.36,"close":56.53,"volume":4894853,"rsi_14":61.38,"sma_20":58.32,"sma_60":68.06,"sma_120":66.69},{"date":"2026-10-01","open":56.46,"high":57.55,"low":55.95,"close":57.41,"volume":4897626,"rsi_14":65.92,"sma_20":57.7,"sma_60":67.86,"sma_120":66.58},{"date":"2026-10-02","open":57.52,"high":57.69,"low":56.72,"close":56.91,"volume":3310056,"rsi_14":62.03,"sma_20":57.01,"sma_60":67.63,"sma_120":66.45},{"date":"2026-10-05","open":56.37,"high":57.01,"low":55.73,"close":56.77,"volume":3948587,"rsi_14":66.88,"sma_20":56.37,"sma_60":67.39,"sma_120":66.33},{"date":"2026-10-06","open":56.68,"high":56.93,"low":55.64,"close":56.43,"volume":4003955,"rsi_14":59.71,"sma_20":55.81,"sma_60":67.15,"sma_120":66.21},{"date":"2026-10-07","open":56.33,"high":56.49,"low":54.66,"close":54.75,"volume":4548430},{"date":"2026-10-08","open":54.09,"high":54.67,"low":53.71,"close":54.3,"volume":5846879,"rsi_14":44.59,"sma_20":55.38,"sma_60":66.64,"sma_120":65.96},{"date":"2026-10-09","open":54.32,"high":54.75,"low":53.85,"close":54.37,"volume":3182701,"rsi_14":51.55,"sma_20":55.4,"sma_60":66.33,"sma_120":65.83},{"date":"2026-10-12","open":54.38,"high":55.88,"low":54.1,"close":55.55,"volume":3393894,"rsi_14":51.58,"sma_20":55.47,"sma_60":66.06,"sma_120":65.74},{"date":"2026-10-13","open":55.55,"high":56.05,"low":54.43,"close":54.59,"volume":2634044,"rsi_14":41.01,"sma_20":55.54,"sma_60":65.78,"sma_120":65.63},{"date":"2026-10-14","open":54.59,"high":55.24,"low":53.92,"close":54.88,"volume":3412333,"rsi_14":46.81,"sma_20":55.55,"sma_60":65.51,"sma_120":65.55},{"date":"2026-10-15","open":55.49,"high":57.47,"low":55.46,"close":57.4,"volume":2885677,"rsi_14":59.76,"sma_20":55.73,"sma_60":65.29,"sma_120":65.49},{"date":"2026-10-16","open":58.0,"high":58.25,"low":57.37,"close":57.94,"volume":3773457,"rsi_14":57.06,"sma_20":55.86,"sma_60":65.09,"sma_120":65.44},{"date":"2026-10-19","open":57.29,"high":58.27,"low":56.95,"close":58.16,"volume":2677136,"rsi_14":57.76,"sma_20":56.07,"sma_60":64.89,"sma_120":65.4},{"date":"2026-10-20","open":58.84,"high":59.47,"low":58.67,"close":59.12,"volume":2053370,"rsi_14":62.08,"sma_20":56.26,"sma_60":64.7,"sma_120":65.38},{"date":"2026-10-21","open":58.67,"high":59.38,"low":58.42,"close":58.97,"volume":2154582,"rsi_14":57.81,"sma_20":56.4,"sma_60":64.48,"sma_120":65.35},{"date":"2026-10-22","open":59.39,"high":61.66,"low":59.27,"close":61.65,"volume":3509992,"rsi_14":69.47,"sma_20":56.72,"sma_60":64.29,"sma_120":65.34}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.609999999999999,"pbr":1.46,"per":13.37,"roa":1.73,"roe":2.63,"grade":"C","comment":"PER 13.37배, ROE 2.63%","revenue":4236999999.0,"analysis":"PER 13.4배입니다. ROE 2.6%입니다. 시가총액 120.24억. 매출 42.37억, 영업이익 5.45억.","eps_basis":"TTM","debt_ratio":0.30548484702944145,"market_cap":12023661150,"net_income":356178250.0,"total_debt":2544200000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":62.36,"total_assets":12673400000.0,"total_equity":8328400000.0,"profit_margin":8.41,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":544600000.0,"operating_margin":12.85,"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":61.65,"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":180.3},{"date":"2016-10-25","close":181.61},{"date":"2016-10-26","close":176.2},{"date":"2016-10-27","close":175.28},{"date":"2016-10-28","close":175.36},{"date":"2016-10-31","close":176.04},{"date":"2016-11-01","close":173.77},{"date":"2016-11-02","close":173.84},{"date":"2016-11-03","close":173.64},{"date":"2016-11-04","close":175.82},{"date":"2016-11-07","close":180.22},{"date":"2016-11-08","close":182.9},{"date":"2016-11-09","close":181.76},{"date":"2016-11-10","close":180.27},{"date":"2016-11-11","close":177.27},{"date":"2016-11-14","close":170.13},{"date":"2016-11-15","close":171.95},{"date":"2016-11-16","close":172.0},{"date":"2016-11-17","close":174.4},{"date":"2016-11-18","close":172.0},{"date":"2016-11-21","close":173.3},{"date":"2016-11-22","close":170.0},{"date":"2016-11-23","close":168.67},{"date":"2016-11-25","close":170.7},{"date":"2016-11-28","close":168.33},{"date":"2016-11-29","close":170.15},{"date":"2016-11-30","close":164.49},{"date":"2016-12-01","close":159.5},{"date":"2016-12-02","close":162.12},{"date":"2016-12-05","close":163.96},{"date":"2016-12-06","close":165.71},{"date":"2016-12-07","close":168.39},{"date":"2016-12-08","close":167.8},{"date":"2016-12-09","close":170.62},{"date":"2016-12-12","close":174.2},{"date":"2016-12-13","close":175.31},{"date":"2016-12-14","close":175.19},{"date":"2016-12-15","close":176.06},{"date":"2016-12-16","close":175.21},{"date":"2016-12-19","close":175.07},{"date":"2016-12-20","close":175.39},{"date":"2016-12-21","close":174.62},{"date":"2016-12-22","close":173.1},{"date":"2016-12-23","close":175.43},{"date":"2016-12-27","close":177.44},{"date":"2016-12-28","close":175.34},{"date":"2016-12-29","close":175.49},{"date":"2016-12-30","close":174.93},{"date":"2017-01-03","close":175.15},{"date":"2017-01-04","close":178.14},{"date":"2017-01-05","close":176.37},{"date":"2017-01-06","close":177.21},{"date":"2017-01-09","close":178.08},{"date":"2017-01-10","close":181.8},{"date":"2017-01-11","close":177.76},{"date":"2017-01-12","close":177.4},{"date":"2017-01-13","close":179.54},{"date":"2017-01-17","close":182.08},{"date":"2017-01-18","close":183.01},{"date":"2017-01-19","close":181.91},{"date":"2017-01-20","close":181.53},{"date":"2017-01-23","close":180.67},{"date":"2017-01-24","close":180.14},{"date":"2017-01-25","close":180.5},{"date":"2017-01-26","close":181.12},{"date":"2017-01-27","close":183.44},{"date":"2017-01-30","close":181.76},{"date":"2017-01-31","close":184.61},{"date":"2017-02-01","close":185.71},{"date":"2017-02-02","close":187.01},{"date":"2017-02-03","close":188.1},{"date":"2017-02-06","close":187.51},{"date":"2017-02-07","close":188.12},{"date":"2017-02-08","close":188.95},{"date":"2017-02-09","close":190.5},{"date":"2017-02-10","close":191.0},{"date":"2017-02-13","close":191.24},{"date":"2017-02-14","close":191.65},{"date":"2017-02-15","close":191.31},{"date":"2017-02-16","close":190.51},{"date":"2017-02-17","close":195.91},{"date":"2017-02-21","close":195.46},{"date":"2017-02-22","close":194.97},{"date":"2017-02-23","close":196.92},{"date":"2017-02-24","close":199.72},{"date":"2017-02-27","close":198.94},{"date":"2017-02-28","close":199.14},{"date":"2017-03-01","close":200.76},{"date":"2017-03-02","close":201.14},{"date":"2017-03-03","close":194.46},{"date":"2017-03-06","close":194.53},{"date":"2017-03-07","close":193.46},{"date":"2017-03-08","close":194.05},{"date":"2017-03-09","close":194.61},{"date":"2017-03-10","close":194.32},{"date":"2017-03-13","close":194.45},{"date":"2017-03-14","close":193.5},{"date":"2017-03-15","close":194.69},{"date":"2017-03-16","close":193.73},{"date":"2017-03-17","close":195.14},{"date":"2017-03-20","close":196.24},{"date":"2017-03-21","close":195.34},{"date":"2017-03-22","close":199.79},{"date":"2017-03-23","close":199.7},{"date":"2017-03-24","close":199.8},{"date":"2017-03-27","close":199.82},{"date":"2017-03-28","close":199.06},{"date":"2017-03-29","close":199.33},{"date":"2017-03-30","close":198.14},{"date":"2017-03-31","close":199.89},{"date":"2017-04-03","close":199.63},{"date":"2017-04-04","close":199.8},{"date":"2017-04-05","close":197.34},{"date":"2017-04-06","close":197.04},{"date":"2017-04-07","close":197.0},{"date":"2017-04-10","close":197.04},{"date":"2017-04-11","close":197.4},{"date":"2017-04-12","close":197.06},{"date":"2017-04-13","close":196.29},{"date":"2017-04-17","close":196.62},{"date":"2017-04-18","close":196.89},{"date":"2017-04-19","close":198.23},{"date":"2017-04-20","close":200.5},{"date":"2017-04-21","close":199.14},{"date":"2017-04-24","close":201.54},{"date":"2017-04-25","close":201.32},{"date":"2017-04-26","close":199.99},{"date":"2017-04-27","close":199.37},{"date":"2017-04-28","close":200.33},{"date":"2017-05-01","close":201.05},{"date":"2017-05-02","close":202.12},{"date":"2017-05-03","close":202.22},{"date":"2017-05-04","close":204.89},{"date":"2017-05-05","close":205.71},{"date":"2017-05-08","close":206.4},{"date":"2017-05-09","close":207.65},{"date":"2017-05-10","close":207.34},{"date":"2017-05-11","close":207.4},{"date":"2017-05-12","close":207.59},{"date":"2017-05-15","close":209.87},{"date":"2017-05-16","close":210.46},{"date":"2017-05-17","close":209.41},{"date":"2017-05-18","close":210.39},{"date":"2017-05-19","close":212.62},{"date":"2017-05-22","close":217.34},{"date":"2017-05-23","close":217.08},{"date":"2017-05-24","close":217.67},{"date":"2017-05-25","close":218.32},{"date":"2017-05-26","close":217.46},{"date":"2017-05-30","close":218.2},{"date":"2017-05-31","close":218.75},{"date":"2017-06-01","close":219.79},{"date":"2017-06-02","close":238.32},{"date":"2017-06-05","close":240.89},{"date":"2017-06-06","close":241.62},{"date":"2017-06-07","close":243.1},{"date":"2017-06-08","close":241.76},{"date":"2017-06-09","close":237.43},{"date":"2017-06-12","close":236.75},{"date":"2017-06-13","close":240.88},{"date":"2017-06-14","close":238.99},{"date":"2017-06-15","close":239.84},{"date":"2017-06-16","close":238.95},{"date":"2017-06-19","close":242.11},{"date":"2017-06-20","close":242.79},{"date":"2017-06-21","close":243.86},{"date":"2017-06-22","close":245.06},{"date":"2017-06-23","close":246.19},{"date":"2017-06-26","close":246.76},{"date":"2017-06-27","close":243.25},{"date":"2017-06-28","close":242.35},{"date":"2017-06-29","close":237.12},{"date":"2017-06-30","close":239.42},{"date":"2017-07-03","close":236.38},{"date":"2017-07-05","close":238.03},{"date":"2017-07-06","close":236.19},{"date":"2017-07-07","close":242.73},{"date":"2017-07-10","close":244.14},{"date":"2017-07-11","close":244.53},{"date":"2017-07-12","close":247.91},{"date":"2017-07-13","close":246.45},{"date":"2017-07-14","close":250.36},{"date":"2017-07-17","close":251.98},{"date":"2017-07-18","close":253.2},{"date":"2017-07-19","close":254.9},{"date":"2017-07-20","close":254.0},{"date":"2017-07-21","close":248.41},{"date":"2017-07-24","close":250.62},{"date":"2017-07-25","close":250.83},{"date":"2017-07-26","close":247.01},{"date":"2017-07-27","close":246.64},{"date":"2017-07-28","close":246.6},{"date":"2017-07-31","close":243.87},{"date":"2017-08-01","close":245.29},{"date":"2017-08-02","close":244.27},{"date":"2017-08-03","close":244.78},{"date":"2017-08-04","close":243.72},{"date":"2017-08-07","close":244.63},{"date":"2017-08-08","close":243.59},{"date":"2017-08-09","close":242.71},{"date":"2017-08-10","close":239.99},{"date":"2017-08-11","close":240.92},{"date":"2017-08-14","close":243.28},{"date":"2017-08-15","close":242.92},{"date":"2017-08-16","close":244.57},{"date":"2017-08-17","close":245.18},{"date":"2017-08-18","close":245.05},{"date":"2017-08-21","close":247.7},{"date":"2017-08-22","close":249.12},{"date":"2017-08-23","close":246.36},{"date":"2017-08-24","close":245.66},{"date":"2017-08-25","close":246.33},{"date":"2017-08-28","close":247.63},{"date":"2017-08-29","close":246.15},{"date":"2017-08-30","close":246.11},{"date":"2017-08-31","close":250.83},{"date":"2017-09-01","close":236.18},{"date":"2017-09-05","close":239.91},{"date":"2017-09-06","close":241.14},{"date":"2017-09-07","close":244.81},{"date":"2017-09-08","close":251.48},{"date":"2017-09-11","close":253.39},{"date":"2017-09-12","close":250.03},{"date":"2017-09-13","close":246.6},{"date":"2017-09-14","close":247.04},{"date":"2017-09-15","close":245.21},{"date":"2017-09-18","close":249.11},{"date":"2017-09-19","close":235.99},{"date":"2017-09-20","close":236.11},{"date":"2017-09-21","close":232.41},{"date":"2017-09-22","close":239.77},{"date":"2017-09-25","close":239.85},{"date":"2017-09-26","close":235.85},{"date":"2017-09-27","close":235.42},{"date":"2017-09-28","close":231.6},{"date":"2017-09-29","close":237.11},{"date":"2017-10-02","close":240.56},{"date":"2017-10-03","close":240.12},{"date":"2017-10-04","close":241.03},{"date":"2017-10-05","close":241.67},{"date":"2017-10-06","close":241.33},{"date":"2017-10-09","close":236.62},{"date":"2017-10-10","close":233.97},{"date":"2017-10-11","close":237.52},{"date":"2017-10-12","close":237.67},{"date":"2017-10-13","close":236.0},{"date":"2017-10-16","close":236.95},{"date":"2017-10-17","close":235.98},{"date":"2017-10-18","close":235.78},{"date":"2017-10-19","close":236.08},{"date":"2017-10-20","close":235.35},{"date":"2017-10-23","close":237.31},{"date":"2017-10-24","close":239.55},{"date":"2017-10-25","close":237.87},{"date":"2017-10-26","close":240.41},{"date":"2017-10-27","close":244.43},{"date":"2017-10-30","close":242.75},{"date":"2017-10-31","close":240.26},{"date":"2017-11-01","close":233.97},{"date":"2017-11-02","close":226.9},{"date":"2017-11-03","close":229.27},{"date":"2017-11-06","close":227.64},{"date":"2017-11-07","close":229.33},{"date":"2017-11-08","close":230.48},{"date":"2017-11-09","close":231.95},{"date":"2017-11-10","close":229.06},{"date":"2017-11-13","close":237.07},{"date":"2017-11-14","close":236.78},{"date":"2017-11-15","close":234.66},{"date":"2017-11-16","close":239.45},{"date":"2017-11-17","close":238.65},{"date":"2017-11-20","close":239.94},{"date":"2017-11-21","close":240.11},{"date":"2017-11-22","close":238.9},{"date":"2017-11-24","close":242.29},{"date":"2017-11-27","close":243.29},{"date":"2017-11-28","close":243.25},{"date":"2017-11-29","close":242.59},{"date":"2017-11-30","close":241.18},{"date":"2017-12-01","close":238.1},{"date":"2017-12-04","close":229.74},{"date":"2017-12-05","close":231.89},{"date":"2017-12-06","close":234.07},{"date":"2017-12-07","close":238.8},{"date":"2017-12-08","close":226.56},{"date":"2017-12-11","close":228.45},{"date":"2017-12-12","close":229.66},{"date":"2017-12-13","close":224.19},{"date":"2017-12-14","close":224.86},{"date":"2017-12-15","close":229.3},{"date":"2017-12-18","close":224.06},{"date":"2017-12-19","close":223.88},{"date":"2017-12-20","close":224.61},{"date":"2017-12-21","close":221.77},{"date":"2017-12-22","close":219.8},{"date":"2017-12-26","close":220.44},{"date":"2017-12-27","close":221.19},{"date":"2017-12-28","close":220.18},{"date":"2017-12-29","close":217.88},{"date":"2018-01-02","close":55.0931},{"date":"2018-01-03","close":56.6214},{"date":"2018-01-04","close":55.8248},{"date":"2018-01-05","close":57.5604},{"date":"2018-01-08","close":57.8475},{"date":"2018-01-09","close":58.4968},{"date":"2018-01-10","close":57.6827},{"date":"2018-01-11","close":57.0959},{"date":"2018-01-12","close":57.6453},{"date":"2018-01-16","close":57.6752},{"date":"2018-01-17","close":58.7316},{"date":"2018-01-18","close":58.814},{"date":"2018-01-19","close":60.095},{"date":"2018-01-22","close":60.2673},{"date":"2018-01-23","close":59.6155},{"date":"2018-01-24","close":59.7728},{"date":"2018-01-25","close":60.8867},{"date":"2018-01-26","close":61.3338},{"date":"2018-01-29","close":60.8393},{"date":"2018-01-30","close":60.6545},{"date":"2018-01-31","close":61.1065},{"date":"2018-02-01","close":60.8418},{"date":"2018-02-02","close":60.2698},{"date":"2018-02-05","close":57.6899},{"date":"2018-02-06","close":57.2628},{"date":"2018-02-07","close":57.56},{"date":"2018-02-08","close":55.7369},{"date":"2018-02-09","close":56.6335},{"date":"2018-02-12","close":56.6335},{"date":"2018-02-13","close":56.3987},{"date":"2018-02-14","close":57.3902},{"date":"2018-02-15","close":58.0745},{"date":"2018-02-16","close":58.0596},{"date":"2018-02-20","close":57.5351},{"date":"2018-02-21","close":57.2279},{"date":"2018-02-22","close":56.9357},{"date":"2018-02-23","close":57.5775},{"date":"2018-02-26","close":58.152},{"date":"2018-02-27","close":57.9871},{"date":"2018-02-28","close":57.5725},{"date":"2018-03-01","close":56.6609},{"date":"2018-03-02","close":58.5366},{"date":"2018-03-05","close":59.0661},{"date":"2018-03-06","close":60.0401},{"date":"2018-03-07","close":61.4961},{"date":"2018-03-08","close":62.083},{"date":"2018-03-09","close":62.7948},{"date":"2018-03-12","close":60.1774},{"date":"2018-03-13","close":59.156},{"date":"2018-03-14","close":58.4142},{"date":"2018-03-15","close":58.4442},{"date":"2018-03-16","close":58.8638},{"date":"2018-03-19","close":58.1545},{"date":"2018-03-20","close":57.9472},{"date":"2018-03-21","close":57.0281},{"date":"2018-03-22","close":56.139},{"date":"2018-03-23","close":54.6305},{"date":"2018-03-26","close":56.6535},{"date":"2018-03-27","close":56.2164},{"date":"2018-03-28","close":56.2314},{"date":"2018-03-29","close":57.1455},{"date":"2018-04-02","close":55.3622},{"date":"2018-04-03","close":55.2723},{"date":"2018-04-04","close":55.2474},{"date":"2018-04-05","close":55.8318},{"date":"2018-04-06","close":54.4407},{"date":"2018-04-09","close":54.9027},{"date":"2018-04-10","close":55.7793},{"date":"2018-04-11","close":55.0975},{"date":"2018-04-12","close":55.1999},{"date":"2018-04-13","close":55.2873},{"date":"2018-04-16","close":56.9432},{"date":"2018-04-17","close":56.7783},{"date":"2018-04-18","close":56.6909},{"date":"2018-04-19","close":56.2489},{"date":"2018-04-20","close":56.2239},{"date":"2018-04-23","close":56.3338},{"date":"2018-04-24","close":55.7519},{"date":"2018-04-25","close":56.8408},{"date":"2018-04-26","close":57.3428},{"date":"2018-04-27","close":57.6275},{"date":"2018-04-30","close":57.1205},{"date":"2018-05-01","close":57.4651},{"date":"2018-05-02","close":56.656},{"date":"2018-05-03","close":56.2638},{"date":"2018-05-04","close":56.5835},{"date":"2018-05-07","close":56.3363},{"date":"2018-05-08","close":56.6435},{"date":"2018-05-09","close":56.566},{"date":"2018-05-10","close":57.7973},{"date":"2018-05-11","close":58.5216},{"date":"2018-05-14","close":58.7339},{"date":"2018-05-15","close":58.0021},{"date":"2018-05-16","close":57.8273},{"date":"2018-05-17","close":57.645},{"date":"2018-05-18","close":58.2693},{"date":"2018-05-21","close":59.0636},{"date":"2018-05-22","close":57.9522},{"date":"2018-05-23","close":57.9222},{"date":"2018-05-24","close":57.3403},{"date":"2018-05-25","close":56.8807},{"date":"2018-05-29","close":56.069},{"date":"2018-05-30","close":57.3752},{"date":"2018-05-31","close":56.5211},{"date":"2018-06-01","close":56.9706},{"date":"2018-06-04","close":56.5186},{"date":"2018-06-05","close":56.1664},{"date":"2018-06-06","close":57.1754},{"date":"2018-06-07","close":56.5685},{"date":"2018-06-08","close":57.9946},{"date":"2018-06-11","close":55.4372},{"date":"2018-06-12","close":56.9432},{"date":"2018-06-13","close":56.651},{"date":"2018-06-14","close":58.7289},{"date":"2018-06-15","close":59.1984},{"date":"2018-06-18","close":58.5915},{"date":"2018-06-19","close":58.3268},{"date":"2018-06-20","close":57.9022},{"date":"2018-06-21","close":58.4367},{"date":"2018-06-22","close":59.2484},{"date":"2018-06-25","close":58.4417},{"date":"2018-06-26","close":58.644},{"date":"2018-06-27","close":58.067},{"date":"2018-06-28","close":58.639},{"date":"2018-06-29","close":58.8038},{"date":"2018-07-02","close":59.0161},{"date":"2018-07-03","close":59.4806},{"date":"2018-07-05","close":59.7204},{"date":"2018-07-06","close":60.6145},{"date":"2018-07-09","close":61.1839},{"date":"2018-07-10","close":61.2613},{"date":"2018-07-11","close":61.7034},{"date":"2018-07-12","close":61.3987},{"date":"2018-07-13","close":61.7184},{"date":"2018-07-16","close":60.6145},{"date":"2018-07-17","close":61.4562},{"date":"2018-07-18","close":61.636},{"date":"2018-07-19","close":61.9357},{"date":"2018-07-20","close":62.0905},{"date":"2018-07-23","close":62.5102},{"date":"2018-07-24","close":62.675},{"date":"2018-07-25","close":63.6917},{"date":"2018-07-26","close":63.824},{"date":"2018-07-27","close":63.4419},{"date":"2018-07-30","close":63.9339},{"date":"2018-07-31","close":65.0679},{"date":"2018-08-01","close":64.7008},{"date":"2018-08-02","close":65.033},{"date":"2018-08-03","close":65.0205},{"date":"2018-08-06","close":64.5534},{"date":"2018-08-07","close":64.3161},{"date":"2018-08-08","close":64.431},{"date":"2018-08-09","close":64.1537},{"date":"2018-08-10","close":63.2595},{"date":"2018-08-13","close":63.242},{"date":"2018-08-14","close":63.6866},{"date":"2018-08-15","close":63.2321},{"date":"2018-08-16","close":63.849},{"date":"2018-08-17","close":64.3511},{"date":"2018-08-20","close":63.9589},{"date":"2018-08-21","close":64.1338},{"date":"2018-08-22","close":64.8256},{"date":"2018-08-23","close":64.7457},{"date":"2018-08-24","close":64.938},{"date":"2018-08-27","close":65.4001},{"date":"2018-08-28","close":65.8348},{"date":"2018-08-29","close":66.3443},{"date":"2018-08-30","close":65.8647},{"date":"2018-08-31","close":63.889},{"date":"2018-09-04","close":64.1138},{"date":"2018-09-05","close":63.7791},{"date":"2018-09-06","close":64.8956},{"date":"2018-09-07","close":64.8007},{"date":"2018-09-10","close":64.938},{"date":"2018-09-11","close":65.8722},{"date":"2018-09-12","close":66.2394},{"date":"2018-09-13","close":66.2719},{"date":"2018-09-14","close":65.6724},{"date":"2018-09-17","close":64.8581},{"date":"2018-09-18","close":66.132},{"date":"2018-09-19","close":66.2769},{"date":"2018-09-20","close":66.8314},{"date":"2018-09-21","close":67.1736},{"date":"2018-09-24","close":67.301},{"date":"2018-09-25","close":68.1502},{"date":"2018-09-26","close":68.5649},{"date":"2018-09-27","close":68.7722},{"date":"2018-09-28","close":69.2268},{"date":"2018-10-01","close":69.6239},{"date":"2018-10-02","close":69.7463},{"date":"2018-10-03","close":68.947},{"date":"2018-10-04","close":66.8988},{"date":"2018-10-05","close":66.664},{"date":"2018-10-08","close":65.51},{"date":"2018-10-09","close":64.8656},{"date":"2018-10-10","close":63.0872},{"date":"2018-10-11","close":62.5926},{"date":"2018-10-12","close":63.9989},{"date":"2018-10-15","close":63.1946},{"date":"2018-10-16","close":65.4601},{"date":"2018-10-17","close":66.0121},{"date":"2018-10-18","close":64.4735},{"date":"2018-10-19","close":63.4968},{"date":"2018-10-22","close":63.5143},{"date":"2018-10-23","close":63.3894},{"date":"2018-10-24","close":62.088},{"date":"2018-10-25","close":62.5826},{"date":"2018-10-26","close":61.9082},{"date":"2018-10-29","close":61.8707},{"date":"2018-10-30","close":63.5168},{"date":"2018-10-31","close":64.5209},{"date":"2018-11-01","close":65.7124},{"date":"2018-11-02","close":65.7998},{"date":"2018-11-05","close":64.5059},{"date":"2018-11-06","close":64.8531},{"date":"2018-11-07","close":66.4043},{"date":"2018-11-08","close":66.8489},{"date":"2018-11-09","close":66.8913},{"date":"2018-11-12","close":65.3801},{"date":"2018-11-13","close":63.6941},{"date":"2018-11-14","close":63.4594},{"date":"2018-11-15","close":64.2461},{"date":"2018-11-16","close":66.1994},{"date":"2018-11-19","close":64.1437},{"date":"2018-11-20","close":65.1678},{"date":"2018-11-21","close":66.4218},{"date":"2018-11-23","close":67.4608},{"date":"2018-11-26","close":68.0703},{"date":"2018-11-27","close":68.3501},{"date":"2018-11-28","close":68.2851},{"date":"2018-11-29","close":69.2942},{"date":"2018-11-30","close":69.6464},{"date":"2018-12-03","close":70.3533},{"date":"2018-12-04","close":68.6648},{"date":"2018-12-06","close":69.1968},{"date":"2018-12-07","close":60.6993},{"date":"2018-12-10","close":63.2146},{"date":"2018-12-11","close":63.6367},{"date":"2018-12-12","close":63.6267},{"date":"2018-12-13","close":64.1637},{"date":"2018-12-14","close":62.4377},{"date":"2018-12-17","close":61.0615},{"date":"2018-12-18","close":61.7508},{"date":"2018-12-19","close":60.8441},{"date":"2018-12-20","close":59.1431},{"date":"2018-12-21","close":59.0932},{"date":"2018-12-24","close":58.124},{"date":"2018-12-26","close":61.0939},{"date":"2018-12-27","close":62.9898},{"date":"2018-12-28","close":62.3578},{"date":"2018-12-31","close":63.5693},{"date":"2019-01-02","close":62.6026},{"date":"2019-01-03","close":61.4911},{"date":"2019-01-04","close":61.4936},{"date":"2019-01-07","close":61.6384},{"date":"2019-01-08","close":63.4019},{"date":"2019-01-09","close":64.5084},{"date":"2019-01-10","close":64.8531},{"date":"2019-01-11","close":65.3152},{"date":"2019-01-14","close":65.0879},{"date":"2019-01-15","close":67.1111},{"date":"2019-01-16","close":67.9779},{"date":"2019-01-17","close":66.8164},{"date":"2019-01-18","close":67.356},{"date":"2019-01-22","close":66.8264},{"date":"2019-01-23","close":67.1511},{"date":"2019-01-24","close":67.9406},{"date":"2019-01-25","close":68.8498},{"date":"2019-01-28","close":68.3577},{"date":"2019-01-29","close":68.3877},{"date":"2019-01-30","close":69.1346},{"date":"2019-01-31","close":69.6368},{"date":"2019-02-01","close":69.377},{"date":"2019-02-04","close":69.257},{"date":"2019-02-05","close":69.4094},{"date":"2019-02-06","close":69.0622},{"date":"2019-02-07","close":68.1529},{"date":"2019-02-08","close":68.9648},{"date":"2019-02-11","close":68.7549},{"date":"2019-02-12","close":69.4694},{"date":"2019-02-13","close":69.4469},{"date":"2019-02-14","close":68.9498},{"date":"2019-02-15","close":69.7142},{"date":"2019-02-19","close":70.8009},{"date":"2019-02-20","close":71.1006},{"date":"2019-02-21","close":71.5278},{"date":"2019-02-22","close":73.0916},{"date":"2019-02-25","close":73.5937},{"date":"2019-02-26","close":72.1323},{"date":"2019-02-27","close":71.7002},{"date":"2019-02-28","close":71.4428},{"date":"2019-03-01","close":72.612},{"date":"2019-03-04","close":71.9075},{"date":"2019-03-05","close":72.4996},{"date":"2019-03-06","close":70.636},{"date":"2019-03-07","close":72.0424},{"date":"2019-03-08","close":71.97},{"date":"2019-03-11","close":72.1473},{"date":"2019-03-12","close":73.1915},{"date":"2019-03-13","close":72.9717},{"date":"2019-03-14","close":73.6462},{"date":"2019-03-15","close":73.7511},{"date":"2019-03-18","close":73.239},{"date":"2019-03-19","close":73.5887},{"date":"2019-03-20","close":72.7469},{"date":"2019-03-21","close":74.2557},{"date":"2019-03-22","close":72.8843},{"date":"2019-03-25","close":73.0217},{"date":"2019-03-26","close":73.4713},{"date":"2019-03-27","close":73.1566},{"date":"2019-03-28","close":73.6862},{"date":"2019-03-29","close":73.9859},{"date":"2019-04-01","close":73.8985},{"date":"2019-04-02","close":74.3407},{"date":"2019-04-03","close":74.2108},{"date":"2019-04-04","close":72.627},{"date":"2019-04-05","close":72.3047},{"date":"2019-04-08","close":72.4521},{"date":"2019-04-09","close":72.3097},{"date":"2019-04-10","close":72.8643},{"date":"2019-04-11","close":72.9143},{"date":"2019-04-12","close":73.179},{"date":"2019-04-15","close":73.8485},{"date":"2019-04-16","close":72.1898},{"date":"2019-04-17","close":69.7692},{"date":"2019-04-18","close":70.2513},{"date":"2019-04-22","close":71.0232},{"date":"2019-04-23","close":71.6302},{"date":"2019-04-24","close":70.561},{"date":"2019-04-25","close":70.3212},{"date":"2019-04-26","close":72.0199},{"date":"2019-04-29","close":71.4179},{"date":"2019-04-30","close":72.4246},{"date":"2019-05-01","close":71.7951},{"date":"2019-05-02","close":72.6469},{"date":"2019-05-03","close":73.4214},{"date":"2019-05-06","close":73.6337},{"date":"2019-05-07","close":72.2522},{"date":"2019-05-08","close":72.6769},{"date":"2019-05-09","close":72.7993},{"date":"2019-05-10","close":72.8918},{"date":"2019-05-13","close":71.6427},{"date":"2019-05-14","close":71.895},{"date":"2019-05-15","close":72.6345},{"date":"2019-05-16","close":72.8593},{"date":"2019-05-17","close":73.1266},{"date":"2019-05-20","close":72.3147},{"date":"2019-05-21","close":73.0716},{"date":"2019-05-22","close":73.3289},{"date":"2019-05-23","close":72.9267},{"date":"2019-05-24","close":72.7494},{"date":"2019-05-28","close":71.5902},{"date":"2019-05-29","close":71.1856},{"date":"2019-05-30","close":71.5553},{"date":"2019-05-31","close":74.3906},{"date":"2019-06-03","close":75.3823},{"date":"2019-06-04","close":77.5932},{"date":"2019-06-05","close":78.0078},{"date":"2019-06-06","close":79.9239},{"date":"2019-06-07","close":80.426},{"date":"2019-06-10","close":80.5909},{"date":"2019-06-11","close":80.9606},{"date":"2019-06-12","close":81.9673},{"date":"2019-06-13","close":81.078},{"date":"2019-06-14","close":80.7133},{"date":"2019-06-17","close":81.0605},{"date":"2019-06-18","close":80.9856},{"date":"2019-06-19","close":82.8142},{"date":"2019-06-20","close":81.7975},{"date":"2019-06-21","close":82.1547},{"date":"2019-06-24","close":82.1722},{"date":"2019-06-25","close":82.432},{"date":"2019-06-26","close":82.0448},{"date":"2019-06-27","close":82.8292},{"date":"2019-06-28","close":84.1581},{"date":"2019-07-01","close":84.935},{"date":"2019-07-02","close":83.1339},{"date":"2019-07-03","close":83.751},{"date":"2019-07-05","close":83.1189},{"date":"2019-07-08","close":82.5594},{"date":"2019-07-09","close":83.1664},{"date":"2019-07-10","close":82.6793},{"date":"2019-07-11","close":83.4487},{"date":"2019-07-12","close":82.6718},{"date":"2019-07-15","close":82.9216},{"date":"2019-07-16","close":81.9848},{"date":"2019-07-17","close":82.7767},{"date":"2019-07-18","close":82.9141},{"date":"2019-07-19","close":82.8167},{"date":"2019-07-22","close":83.1839},{"date":"2019-07-23","close":83.6936},{"date":"2019-07-24","close":84.0983},{"date":"2019-07-25","close":84.3681},{"date":"2019-07-26","close":84.4381},{"date":"2019-07-29","close":85.315},{"date":"2019-07-30","close":85.2151},{"date":"2019-07-31","close":84.2932},{"date":"2019-08-01","close":84.4406},{"date":"2019-08-02","close":83.6586},{"date":"2019-08-05","close":81.3651},{"date":"2019-08-06","close":82.1321},{"date":"2019-08-07","close":82.5993},{"date":"2019-08-08","close":83.4787},{"date":"2019-08-09","close":84.1608},{"date":"2019-08-12","close":83.2064},{"date":"2019-08-13","close":84.9877},{"date":"2019-08-14","close":83.129},{"date":"2019-08-15","close":83.9334},{"date":"2019-08-16","close":83.7885},{"date":"2019-08-19","close":83.7885},{"date":"2019-08-20","close":83.0265},{"date":"2019-08-21","close":83.0965},{"date":"2019-08-22","close":82.3995},{"date":"2019-08-23","close":80.3633},{"date":"2019-08-26","close":81.0054},{"date":"2019-08-27","close":81.5425},{"date":"2019-08-28","close":80.1884},{"date":"2019-08-29","close":82.0922},{"date":"2019-08-30","close":77.3853},{"date":"2019-09-03","close":74.8346},{"date":"2019-09-04","close":75.2568},{"date":"2019-09-05","close":76.8807},{"date":"2019-09-06","close":75.659},{"date":"2019-09-09","close":74.3699},{"date":"2019-09-10","close":74.1725},{"date":"2019-09-11","close":74.7421},{"date":"2019-09-12","close":76.1986},{"date":"2019-09-13","close":75.3267},{"date":"2019-09-16","close":75.7215},{"date":"2019-09-17","close":76.336},{"date":"2019-09-18","close":75.724},{"date":"2019-09-19","close":75.2618},{"date":"2019-09-20","close":75.5291},{"date":"2019-09-23","close":75.4966},{"date":"2019-09-24","close":74.6846},{"date":"2019-09-25","close":74.2699},{"date":"2019-09-26","close":74.6697},{"date":"2019-09-27","close":73.5129},{"date":"2019-09-30","close":74.2},{"date":"2019-10-01","close":73.1607},{"date":"2019-10-02","close":72.1838},{"date":"2019-10-03","close":73.388},{"date":"2019-10-04","close":74.1675},{"date":"2019-10-07","close":73.4355},{"date":"2019-10-08","close":71.4693},{"date":"2019-10-09","close":72.1963},{"date":"2019-10-10","close":72.6535},{"date":"2019-10-11","close":73.423},{"date":"2019-10-14","close":73.0782},{"date":"2019-10-15","close":73.7378},{"date":"2019-10-16","close":72.8334},{"date":"2019-10-17","close":73.0133},{"date":"2019-10-18","close":71.904},{"date":"2019-10-21","close":71.7866},{"date":"2019-10-22","close":70.2477},{"date":"2019-10-23","close":70.5025},{"date":"2019-10-24","close":70.6324},{"date":"2019-10-25","close":70.39},{"date":"2019-10-28","close":70.9572},{"date":"2019-10-29","close":72.626},{"date":"2019-10-30","close":72.9758},{"date":"2019-10-31","close":72.701},{"date":"2019-11-01","close":72.9084},{"date":"2019-11-04","close":72.4861},{"date":"2019-11-05","close":72.686},{"date":"2019-11-06","close":72.8234},{"date":"2019-11-07","close":73.6379},{"date":"2019-11-08","close":72.8009},{"date":"2019-11-11","close":73.1832},{"date":"2019-11-12","close":73.5829},{"date":"2019-11-13","close":74.1425},{"date":"2019-11-14","close":74.8495},{"date":"2019-11-15","close":75.4441},{"date":"2019-11-18","close":76.371},{"date":"2019-11-19","close":77.2155},{"date":"2019-11-20","close":76.0662},{"date":"2019-11-21","close":76.5709},{"date":"2019-11-22","close":76.9007},{"date":"2019-11-25","close":78.0524},{"date":"2019-11-26","close":78.2422},{"date":"2019-11-27","close":79.1891},{"date":"2019-11-29","close":78.2198},{"date":"2019-12-02","close":77.8925},{"date":"2019-12-03","close":77.8026},{"date":"2019-12-04","close":77.9699},{"date":"2019-12-05","close":78.1623},{"date":"2019-12-06","close":76.7458},{"date":"2019-12-09","close":75.5141},{"date":"2019-12-10","close":76.0837},{"date":"2019-12-11","close":76.6183},{"date":"2019-12-12","close":78.5845},{"date":"2019-12-13","close":79.1766},{"date":"2019-12-16","close":79.6888},{"date":"2019-12-17","close":79.5139},{"date":"2019-12-18","close":79.9061},{"date":"2019-12-19","close":79.8637},{"date":"2019-12-20","close":79.7188},{"date":"2019-12-23","close":80.1135},{"date":"2019-12-24","close":80.4583},{"date":"2019-12-26","close":79.9486},{"date":"2019-12-27","close":80.2234},{"date":"2019-12-30","close":79.8087},{"date":"2019-12-31","close":80.2684},{"date":"2020-01-02","close":80.7755},{"date":"2020-01-03","close":80.5207},{"date":"2020-01-06","close":80.7381},{"date":"2020-01-07","close":80.9579},{"date":"2020-01-08","close":81.8573},{"date":"2020-01-09","close":83.2564},{"date":"2020-01-10","close":83.3563},{"date":"2020-01-13","close":83.3313},{"date":"2020-01-14","close":83.9609},{"date":"2020-01-15","close":85.9046},{"date":"2020-01-16","close":87.2062},{"date":"2020-01-17","close":88.7677},{"date":"2020-01-21","close":89.5796},{"date":"2020-01-22","close":89.9419},{"date":"2020-01-23","close":89.1973},{"date":"2020-01-24","close":88.038},{"date":"2020-01-27","close":88.5003},{"date":"2020-01-28","close":88.7076},{"date":"2020-01-29","close":88.5277},{"date":"2020-01-30","close":88.2979},{"date":"2020-01-31","close":86.6713},{"date":"2020-02-03","close":86.5089},{"date":"2020-02-04","close":87.4858},{"date":"2020-02-05","close":88.3403},{"date":"2020-02-06","close":88.2029},{"date":"2020-02-07","close":86.9986},{"date":"2020-02-10","close":87.296},{"date":"2020-02-11","close":87.7957},{"date":"2020-02-12","close":88.2204},{"date":"2020-02-13","close":88.1904},{"date":"2020-02-14","close":88.2754},{"date":"2020-02-18","close":89.0349},{"date":"2020-02-19","close":89.0874},{"date":"2020-02-20","close":88.6552},{"date":"2020-02-21","close":88.865},{"date":"2020-02-24","close":86.7288},{"date":"2020-02-25","close":84.0629},{"date":"2020-02-26","close":83.7805},{"date":"2020-02-27","close":82.0191},{"date":"2020-02-28","close":81.0946},{"date":"2020-03-02","close":83.813},{"date":"2020-03-03","close":82.4463},{"date":"2020-03-04","close":84.4851},{"date":"2020-03-05","close":81.2695},{"date":"2020-03-06","close":83.4033},{"date":"2020-03-09","close":79.3282},{"date":"2020-03-10","close":83.6881},{"date":"2020-03-11","close":80.9247},{"date":"2020-03-12","close":69.9712},{"date":"2020-03-13","close":72.7171},{"date":"2020-03-16","close":64.8192},{"date":"2020-03-17","close":68.7519},{"date":"2020-03-18","close":62.7405},{"date":"2020-03-19","close":68.2472},{"date":"2020-03-20","close":62.6255},{"date":"2020-03-23","close":60.8241},{"date":"2020-03-24","close":63.9348},{"date":"2020-03-25","close":64.1846},{"date":"2020-03-26","close":70.4709},{"date":"2020-03-27","close":68.2672},{"date":"2020-03-30","close":69.9962},{"date":"2020-03-31","close":68.8768},{"date":"2020-04-01","close":68.2222},{"date":"2020-04-02","close":70.9156},{"date":"2020-04-03","close":69.8787},{"date":"2020-04-06","close":74.1262},{"date":"2020-04-07","close":73.1168},{"date":"2020-04-08","close":74.3136},{"date":"2020-04-09","close":74.0988},{"date":"2020-04-13","close":74.7134},{"date":"2020-04-14","close":75.0782},{"date":"2020-04-15","close":74.6309},{"date":"2020-04-16","close":74.1937},{"date":"2020-04-17","close":76.5248},{"date":"2020-04-20","close":76.1301},{"date":"2020-04-21","close":72.0899},{"date":"2020-04-22","close":73.4816},{"date":"2020-04-23","close":72.5247},{"date":"2020-04-24","close":73.2592},{"date":"2020-04-27","close":73.3692},{"date":"2020-04-28","close":72.7321},{"date":"2020-04-29","close":72.912},{"date":"2020-04-30","close":71.6327},{"date":"2020-05-01","close":70.0362},{"date":"2020-05-04","close":71.7302},{"date":"2020-05-05","close":72.6771},{"date":"2020-05-06","close":73.6965},{"date":"2020-05-07","close":75.9302},{"date":"2020-05-08","close":76.0851},{"date":"2020-05-11","close":76.9096},{"date":"2020-05-12","close":75.8352},{"date":"2020-05-13","close":74.0613},{"date":"2020-05-14","close":74.0913},{"date":"2020-05-15","close":74.0863},{"date":"2020-05-18","close":75.4979},{"date":"2020-05-19","close":74.546},{"date":"2020-05-20","close":74.0338},{"date":"2020-05-21","close":71.9075},{"date":"2020-05-22","close":71.8126},{"date":"2020-05-26","close":74.4311},{"date":"2020-05-27","close":77.0895},{"date":"2020-05-28","close":79.1108},{"date":"2020-05-29","close":79.1982},{"date":"2020-06-01","close":78.7485},{"date":"2020-06-02","close":79.0408},{"date":"2020-06-03","close":79.7579},{"date":"2020-06-04","close":78.4187},{"date":"2020-06-05","close":79.588},{"date":"2020-06-08","close":80.0278},{"date":"2020-06-09","close":75.7628},{"date":"2020-06-10","close":74.6135},{"date":"2020-06-11","close":69.5964},{"date":"2020-06-12","close":72.0574},{"date":"2020-06-15","close":72.5447},{"date":"2020-06-16","close":74.9807},{"date":"2020-06-17","close":75.5879},{"date":"2020-06-18","close":75.4305},{"date":"2020-06-19","close":74.7359},{"date":"2020-06-22","close":74.0738},{"date":"2020-06-23","close":74.9508},{"date":"2020-06-24","close":70.306},{"date":"2020-06-25","close":69.1117},{"date":"2020-06-26","close":68.2047},{"date":"2020-06-29","close":67.6925},{"date":"2020-06-30","close":70.8682},{"date":"2020-07-01","close":71.8351},{"date":"2020-07-02","close":72.4747},{"date":"2020-07-06","close":71.2579},{"date":"2020-07-07","close":70.5234},{"date":"2020-07-08","close":69.9787},{"date":"2020-07-09","close":72.3898},{"date":"2020-07-10","close":72.3073},{"date":"2020-07-13","close":71.3679},{"date":"2020-07-14","close":71.9325},{"date":"2020-07-15","close":74.1662},{"date":"2020-07-16","close":72.1899},{"date":"2020-07-17","close":72.7995},{"date":"2020-07-20","close":72.2848},{"date":"2020-07-21","close":72.8495},{"date":"2020-07-22","close":72.4047},{"date":"2020-07-23","close":71.1353},{"date":"2020-07-24","close":70.8605},{"date":"2020-07-27","close":71.5601},{"date":"2020-07-28","close":70.3432},{"date":"2020-07-29","close":71.6951},{"date":"2020-07-30","close":70.6406},{"date":"2020-07-31","close":70.698},{"date":"2020-08-03","close":73.804},{"date":"2020-08-04","close":74.1913},{"date":"2020-08-05","close":74.7511},{"date":"2020-08-06","close":75.0584},{"date":"2020-08-07","close":75.943},{"date":"2020-08-10","close":76.6701},{"date":"2020-08-11","close":75.0409},{"date":"2020-08-12","close":76.2928},{"date":"2020-08-13","close":76.1879},{"date":"2020-08-14","close":75.918},{"date":"2020-08-17","close":76.2129},{"date":"2020-08-18","close":76.7726},{"date":"2020-08-19","close":76.3378},{"date":"2020-08-20","close":74.7785},{"date":"2020-08-21","close":75.3633},{"date":"2020-08-24","close":75.4407},{"date":"2020-08-25","close":76.2203},{"date":"2020-08-26","close":76.3253},{"date":"2020-08-27","close":78.0694},{"date":"2020-08-28","close":78.934},{"date":"2020-08-31","close":78.5567},{"date":"2020-09-01","close":77.3123},{"date":"2020-09-02","close":79.2639},{"date":"2020-09-03","close":76.6651},{"date":"2020-09-04","close":80.8331},{"date":"2020-09-08","close":79.5112},{"date":"2020-09-09","close":79.7611},{"date":"2020-09-10","close":81.0905},{"date":"2020-09-11","close":81.6677},{"date":"2020-09-14","close":83.5967},{"date":"2020-09-15","close":83.9741},{"date":"2020-09-16","close":85.5358},{"date":"2020-09-17","close":86.9026},{"date":"2020-09-18","close":86.5653},{"date":"2020-09-21","close":85.4234},{"date":"2020-09-22","close":84.7712},{"date":"2020-09-23","close":83.3669},{"date":"2020-09-24","close":82.2174},{"date":"2020-09-25","close":83.2694},{"date":"2020-09-28","close":83.4893},{"date":"2020-09-29","close":83.3569},{"date":"2020-09-30","close":84.2389},{"date":"2020-10-01","close":84.6512},{"date":"2020-10-02","close":83.8166},{"date":"2020-10-05","close":85.6632},{"date":"2020-10-06","close":85.4633},{"date":"2020-10-07","close":87.6748},{"date":"2020-10-08","close":88.6443},{"date":"2020-10-09","close":89.4189},{"date":"2020-10-12","close":90.1136},{"date":"2020-10-13","close":89.0166},{"date":"2020-10-14","close":88.4244},{"date":"2020-10-15","close":88.312},{"date":"2020-10-16","close":88.3819},{"date":"2020-10-19","close":87.0626},{"date":"2020-10-20","close":86.8227},{"date":"2020-10-21","close":87.155},{"date":"2020-10-22","close":88.252},{"date":"2020-10-23","close":89.0691},{"date":"2020-10-26","close":87.0001},{"date":"2020-10-27","close":86.5453},{"date":"2020-10-28","close":83.3519},{"date":"2020-10-29","close":80.9955},{"date":"2020-10-30","close":79.7236},{"date":"2020-11-02","close":80.091},{"date":"2020-11-03","close":80.9505},{"date":"2020-11-04","close":82.8146},{"date":"2020-11-05","close":82.9596},{"date":"2020-11-06","close":83.4368},{"date":"2020-11-09","close":87.8922},{"date":"2020-11-10","close":86.5553},{"date":"2020-11-11","close":85.7832},{"date":"2020-11-12","close":84.2065},{"date":"2020-11-13","close":85.2959},{"date":"2020-11-16","close":85.1335},{"date":"2020-11-17","close":83.072},{"date":"2020-11-18","close":82.3573},{"date":"2020-11-19","close":83.017},{"date":"2020-11-20","close":82.8021},{"date":"2020-11-23","close":82.4323},{"date":"2020-11-24","close":81.3254},{"date":"2020-11-25","close":82.2124},{"date":"2020-11-27","close":85.136},{"date":"2020-11-30","close":83.7642},{"date":"2020-12-01","close":83.4693},{"date":"2020-12-02","close":83.6117},{"date":"2020-12-03","close":84.4538},{"date":"2020-12-04","close":86.3854},{"date":"2020-12-07","close":85.4733},{"date":"2020-12-08","close":86.3929},{"date":"2020-12-09","close":85.6033},{"date":"2020-12-10","close":86.9076},{"date":"2020-12-11","close":84.7487},{"date":"2020-12-14","close":85.6707},{"date":"2020-12-15","close":85.5708},{"date":"2020-12-16","close":85.9431},{"date":"2020-12-17","close":87.8372},{"date":"2020-12-18","close":87.3649},{"date":"2020-12-21","close":87.0975},{"date":"2020-12-22","close":88.1295},{"date":"2020-12-23","close":88.9566},{"date":"2020-12-24","close":89.5488},{"date":"2020-12-28","close":89.9462},{"date":"2020-12-29","close":89.274},{"date":"2020-12-30","close":89.0691},{"date":"2020-12-31","close":90.7858},{"date":"2021-01-04","close":89.2715},{"date":"2021-01-05","close":90.3235},{"date":"2021-01-06","close":91.5329},{"date":"2021-01-07","close":91.2205},{"date":"2021-01-08","close":90.7633},{"date":"2021-01-11","close":89.8687},{"date":"2021-01-12","close":89.4589},{"date":"2021-01-13","close":95.3935},{"date":"2021-01-14","close":93.7418},{"date":"2021-01-15","close":94.1766},{"date":"2021-01-19","close":96.8078},{"date":"2021-01-20","close":96.1431},{"date":"2021-01-21","close":94.1839},{"date":"2021-01-22","close":94.9611},{"date":"2021-01-25","close":95.8732},{"date":"2021-01-26","close":94.3164},{"date":"2021-01-27","close":90.1406},{"date":"2021-01-28","close":91.1377},{"date":"2021-01-29","close":90.9728},{"date":"2021-02-01","close":91.2401},{"date":"2021-02-02","close":93.7416},{"date":"2021-02-03","close":93.8216},{"date":"2021-02-04","close":95.9882},{"date":"2021-02-05","close":96.7029},{"date":"2021-02-08","close":96.1906},{"date":"2021-02-09","close":95.1435},{"date":"2021-02-10","close":94.7087},{"date":"2021-02-11","close":96.2106},{"date":"2021-02-12","close":96.3106},{"date":"2021-02-16","close":96.5755},{"date":"2021-02-17","close":96.1231},{"date":"2021-02-18","close":97.1477},{"date":"2021-02-19","close":97.0877},{"date":"2021-02-22","close":97.6275},{"date":"2021-02-23","close":97.82},{"date":"2021-02-24","close":98.1023},{"date":"2021-02-25","close":97.9924},{"date":"2021-02-26","close":96.493},{"date":"2021-03-01","close":97.6725},{"date":"2021-03-02","close":96.9403},{"date":"2021-03-03","close":95.2385},{"date":"2021-03-04","close":92.852},{"date":"2021-03-05","close":97.0028},{"date":"2021-03-08","close":96.3306},{"date":"2021-03-09","close":95.5559},{"date":"2021-03-10","close":95.6983},{"date":"2021-03-11","close":94.8661},{"date":"2021-03-12","close":94.059},{"date":"2021-03-15","close":96.7179},{"date":"2021-03-16","close":95.5084},{"date":"2021-03-17","close":93.8916},{"date":"2021-03-18","close":94.6562},{"date":"2021-03-19","close":95.9657},{"date":"2021-03-22","close":96.553},{"date":"2021-03-23","close":95.7958},{"date":"2021-03-24","close":95.0386},{"date":"2021-03-25","close":95.5659},{"date":"2021-03-26","close":95.9232},{"date":"2021-03-29","close":96.1156},{"date":"2021-03-30","close":96.1831},{"date":"2021-03-31","close":95.9832},{"date":"2021-04-01","close":96.333},{"date":"2021-04-05","close":96.8953},{"date":"2021-04-06","close":97.2827},{"date":"2021-04-07","close":95.6333},{"date":"2021-04-08","close":95.216},{"date":"2021-04-09","close":96.473},{"date":"2021-04-12","close":96.9653},{"date":"2021-04-13","close":97.6825},{"date":"2021-04-14","close":97.7225},{"date":"2021-04-15","close":99.9591},{"date":"2021-04-16","close":99.8391},{"date":"2021-04-19","close":99.7916},{"date":"2021-04-20","close":100.079},{"date":"2021-04-21","close":100.9637},{"date":"2021-04-22","close":101.2785},{"date":"2021-04-23","close":102.7854},{"date":"2021-04-26","close":102.3706},{"date":"2021-04-27","close":101.8133},{"date":"2021-04-28","close":101.7234},{"date":"2021-04-29","close":101.8558},{"date":"2021-04-30","close":102.6805},{"date":"2021-05-03","close":102.9753},{"date":"2021-05-04","close":102.8579},{"date":"2021-05-05","close":100.179},{"date":"2021-05-06","close":101.3335},{"date":"2021-05-07","close":101.0436},{"date":"2021-05-10","close":100.4139},{"date":"2021-05-11","close":97.0378},{"date":"2021-05-12","close":96.1406},{"date":"2021-05-13","close":96.9303},{"date":"2021-05-14","close":97.2577},{"date":"2021-05-17","close":97.0153},{"date":"2021-05-18","close":96.2281},{"date":"2021-05-19","close":95.4534},{"date":"2021-05-20","close":97.2377},{"date":"2021-05-21","close":97.0677},{"date":"2021-05-24","close":98.5846},{"date":"2021-05-25","close":98.5821},{"date":"2021-05-26","close":97.9874},{"date":"2021-05-27","close":98.7271},{"date":"2021-05-28","close":98.3222},{"date":"2021-06-01","close":97.5576},{"date":"2021-06-02","close":96.1331},{"date":"2021-06-03","close":95.9832},{"date":"2021-06-04","close":95.4509},{"date":"2021-06-07","close":93.5617},{"date":"2021-06-08","close":93.0519},{"date":"2021-06-09","close":93.0644},{"date":"2021-06-10","close":93.4917},{"date":"2021-06-11","close":93.7591},{"date":"2021-06-14","close":94.0965},{"date":"2021-06-15","close":94.1789},{"date":"2021-06-16","close":95.3435},{"date":"2021-06-17","close":95.4309},{"date":"2021-06-18","close":95.9507},{"date":"2021-06-21","close":97.3202},{"date":"2021-06-22","close":97.645},{"date":"2021-06-23","close":96.8828},{"date":"2021-06-24","close":97.6125},{"date":"2021-06-25","close":99.0669},{"date":"2021-06-28","close":98.8345},{"date":"2021-06-29","close":99.2394},{"date":"2021-06-30","close":99.027},{"date":"2021-07-01","close":100.7088},{"date":"2021-07-02","close":101.8958},{"date":"2021-07-06","close":102.3456},{"date":"2021-07-07","close":103.4127},{"date":"2021-07-08","close":102.6205},{"date":"2021-07-09","close":102.7654},{"date":"2021-07-12","close":102.6705},{"date":"2021-07-13","close":102.2281},{"date":"2021-07-14","close":101.336},{"date":"2021-07-15","close":100.6488},{"date":"2021-07-16","close":100.9312},{"date":"2021-07-19","close":99.1494},{"date":"2021-07-20","close":100.5388},{"date":"2021-07-21","close":100.3339},{"date":"2021-07-22","close":100.9787},{"date":"2021-07-23","close":102.4755},{"date":"2021-07-26","close":101.3684},{"date":"2021-07-27","close":102.4655},{"date":"2021-07-28","close":103.3752},{"date":"2021-07-29","close":104.19},{"date":"2021-07-30","close":105.4071},{"date":"2021-08-02","close":105.8669},{"date":"2021-08-03","close":105.9594},{"date":"2021-08-04","close":103.4977},{"date":"2021-08-05","close":102.8904},{"date":"2021-08-06","close":103.2153},{"date":"2021-08-09","close":101.7858},{"date":"2021-08-10","close":101.6033},{"date":"2021-08-11","close":102.0157},{"date":"2021-08-12","close":109.993},{"date":"2021-08-13","close":109.2108},{"date":"2021-08-16","close":109.8481},{"date":"2021-08-17","close":109.6106},{"date":"2021-08-18","close":108.1161},{"date":"2021-08-19","close":110.4728},{"date":"2021-08-20","close":111.0077},{"date":"2021-08-23","close":111.1726},{"date":"2021-08-24","close":111.9099},{"date":"2021-08-25","close":111.6474},{"date":"2021-08-26","close":111.48},{"date":"2021-08-27","close":111.6075},{"date":"2021-08-30","close":112.3072},{"date":"2021-08-31","close":112.6396},{"date":"2021-09-01","close":112.7046},{"date":"2021-09-02","close":112.5546},{"date":"2021-09-03","close":113.9417},{"date":"2021-09-07","close":111.9199},{"date":"2021-09-08","close":113.4668},{"date":"2021-09-09","close":111.9973},{"date":"2021-09-10","close":112.8021},{"date":"2021-09-13","close":110.1055},{"date":"2021-09-14","close":110.3304},{"date":"2021-09-15","close":111.2201},{"date":"2021-09-16","close":110.6503},{"date":"2021-09-17","close":109.1133},{"date":"2021-09-20","close":107.4389},{"date":"2021-09-21","close":106.6516},{"date":"2021-09-22","close":108.4035},{"date":"2021-09-23","close":109.7981},{"date":"2021-09-24","close":109.8081},{"date":"2021-09-27","close":107.8337},{"date":"2021-09-28","close":105.9644},{"date":"2021-09-29","close":105.5395},{"date":"2021-09-30","close":103.2928},{"date":"2021-10-01","close":104.185},{"date":"2021-10-04","close":102.1106},{"date":"2021-10-05","close":103.7051},{"date":"2021-10-06","close":103.6252},{"date":"2021-10-07","close":103.6851},{"date":"2021-10-08","close":102.613},{"date":"2021-10-11","close":100.966},{"date":"2021-10-12","close":100.4262},{"date":"2021-10-13","close":100.2413},{"date":"2021-10-14","close":100.2913},{"date":"2021-10-15","close":99.544},{"date":"2021-10-18","close":99.1417},{"date":"2021-10-19","close":100.5162},{"date":"2021-10-20","close":102.6155},{"date":"2021-10-21","close":102.8554},{"date":"2021-10-22","close":104.22},{"date":"2021-10-25","close":103.7026},{"date":"2021-10-26","close":104.1},{"date":"2021-10-27","close":102.9529},{"date":"2021-10-28","close":104.15},{"date":"2021-10-29","close":104.195},{"date":"2021-11-01","close":105.4495},{"date":"2021-11-02","close":105.1247},{"date":"2021-11-03","close":105.5945},{"date":"2021-11-04","close":105.1297},{"date":"2021-11-05","close":106.0193},{"date":"2021-11-08","close":107.8662},{"date":"2021-11-09","close":108.3711},{"date":"2021-11-10","close":108.4935},{"date":"2021-11-11","close":102.6755},{"date":"2021-11-12","close":104.3949},{"date":"2021-11-15","close":104.075},{"date":"2021-11-16","close":103.8926},{"date":"2021-11-17","close":102.1106},{"date":"2021-11-18","close":101.1885},{"date":"2021-11-19","close":101.2335},{"date":"2021-11-22","close":100.6836},{"date":"2021-11-23","close":99.5765},{"date":"2021-11-24","close":97.6772},{"date":"2021-11-26","close":94.9531},{"date":"2021-11-29","close":95.2655},{"date":"2021-11-30","close":94.0859},{"date":"2021-12-01","close":93.3511},{"date":"2021-12-02","close":94.4557},{"date":"2021-12-03","close":97.8571},{"date":"2021-12-06","close":99.9589},{"date":"2021-12-07","close":101.5084},{"date":"2021-12-08","close":103.6976},{"date":"2021-12-09","close":102.0732},{"date":"2021-12-10","close":99.8614},{"date":"2021-12-13","close":98.5544},{"date":"2021-12-14","close":98.0495},{"date":"2021-12-15","close":100.1038},{"date":"2021-12-16","close":98.6843},{"date":"2021-12-17","close":98.3344},{"date":"2021-12-20","close":97.3997},{"date":"2021-12-21","close":98.9142},{"date":"2021-12-22","close":101.121},{"date":"2021-12-23","close":102.7679},{"date":"2021-12-27","close":104.9722},{"date":"2021-12-28","close":105.0672},{"date":"2021-12-29","close":105.1346},{"date":"2021-12-30","close":105.9694},{"date":"2021-12-31","close":104.6998},{"date":"2022-01-03","close":105.3646},{"date":"2022-01-04","close":104.215},{"date":"2022-01-05","close":102.5855},{"date":"2022-01-06","close":102.648},{"date":"2022-01-07","close":102.1257},{"date":"2022-01-10","close":103.9875},{"date":"2022-01-11","close":105.537},{"date":"2022-01-12","close":105.1396},{"date":"2022-01-13","close":103.9975},{"date":"2022-01-14","close":102.5955},{"date":"2022-01-18","close":99.9339},{"date":"2022-01-19","close":99.504},{"date":"2022-01-20","close":98.3593},{"date":"2022-01-21","close":97.0497},{"date":"2022-01-24","close":98.3018},{"date":"2022-01-25","close":97.3721},{"date":"2022-01-26","close":95.5651},{"date":"2022-01-27","close":94.8402},{"date":"2022-01-28","close":96.2749},{"date":"2022-01-31","close":99.549},{"date":"2022-02-01","close":99.1416},{"date":"2022-02-02","close":99.3716},{"date":"2022-02-03","close":97.682},{"date":"2022-02-04","close":97.1396},{"date":"2022-02-07","close":96.6998},{"date":"2022-02-08","close":101.2411},{"date":"2022-02-09","close":101.681},{"date":"2022-02-10","close":100.6462},{"date":"2022-02-11","close":98.4743},{"date":"2022-02-14","close":97.812},{"date":"2022-02-15","close":99.4615},{"date":"2022-02-16","close":100.2963},{"date":"2022-02-17","close":97.2121},{"date":"2022-02-18","close":97.2196},{"date":"2022-02-22","close":98.6393},{"date":"2022-02-23","close":98.8367},{"date":"2022-02-24","close":99.8889},{"date":"2022-02-25","close":102.6957},{"date":"2022-02-28","close":102.2283},{"date":"2022-03-01","close":102.7982},{"date":"2022-03-02","close":103.9054},{"date":"2022-03-03","close":104.2578},{"date":"2022-03-04","close":106.1073},{"date":"2022-03-07","close":100.2763},{"date":"2022-03-08","close":95.0727},{"date":"2022-03-09","close":96.6573},{"date":"2022-03-10","close":96.2999},{"date":"2022-03-11","close":94.9652},{"date":"2022-03-14","close":95.4276},{"date":"2022-03-15","close":97.592},{"date":"2022-03-16","close":101.7534},{"date":"2022-03-17","close":104.4278},{"date":"2022-03-18","close":105.3},{"date":"2022-03-21","close":104.4902},{"date":"2022-03-22","close":104.6252},{"date":"2022-03-23","close":101.7534},{"date":"2022-03-24","close":102.9581},{"date":"2022-03-25","close":102.0759},{"date":"2022-03-28","close":103.1606},{"date":"2022-03-29","close":104.3753},{"date":"2022-03-30","close":105.3225},{"date":"2022-03-31","close":104.3703},{"date":"2022-04-01","close":107.0771},{"date":"2022-04-04","close":104.3028},{"date":"2022-04-05","close":105.1026},{"date":"2022-04-06","close":104.8776},{"date":"2022-04-07","close":103.9679},{"date":"2022-04-08","close":102.8357},{"date":"2022-04-11","close":101.7135},{"date":"2022-04-12","close":100.6862},{"date":"2022-04-13","close":101.1261},{"date":"2022-04-14","close":99.8789},{"date":"2022-04-18","close":98.7792},{"date":"2022-04-19","close":102.6657},{"date":"2022-04-20","close":104.6177},{"date":"2022-04-21","close":102.3358},{"date":"2022-04-22","close":97.702},{"date":"2022-04-25","close":98.4893},{"date":"2022-04-26","close":95.645},{"date":"2022-04-27","close":94.3204},{"date":"2022-04-28","close":93.2657},{"date":"2022-04-29","close":90.2365},{"date":"2022-05-02","close":89.2367},{"date":"2022-05-03","close":88.4994},{"date":"2022-05-04","close":90.5964},{"date":"2022-05-05","close":86.9498},{"date":"2022-05-06","close":84.3655},{"date":"2022-05-09","close":77.8822},{"date":"2022-05-10","close":79.2368},{"date":"2022-05-11","close":78.9994},{"date":"2022-05-12","close":79.3943},{"date":"2022-05-13","close":81.9261},{"date":"2022-05-16","close":81.9561},{"date":"2022-05-17","close":85.0403},{"date":"2022-05-18","close":83.4182},{"date":"2022-05-19","close":84.6479},{"date":"2022-05-20","close":85.2803},{"date":"2022-05-23","close":84.6579},{"date":"2022-05-24","close":85.2403},{"date":"2022-05-25","close":84.9378},{"date":"2022-05-26","close":85.9051},{"date":"2022-05-27","close":88.0195},{"date":"2022-05-31","close":87.6621},{"date":"2022-06-01","close":85.7801},{"date":"2022-06-02","close":88.1795},{"date":"2022-06-03","close":85.5452},{"date":"2022-06-06","close":86.13},{"date":"2022-06-07","close":86.8548},{"date":"2022-06-08","close":85.9926},{"date":"2022-06-09","close":84.2455},{"date":"2022-06-10","close":83.0658},{"date":"2022-06-13","close":80.0166},{"date":"2022-06-14","close":78.7095},{"date":"2022-06-15","close":78.8144},{"date":"2022-06-16","close":76.2701},{"date":"2022-06-17","close":76.2151},{"date":"2022-06-21","close":75.9727},{"date":"2022-06-22","close":75.3303},{"date":"2022-06-23","close":76.9074},{"date":"2022-06-24","close":80.8514},{"date":"2022-06-27","close":80.4965},{"date":"2022-06-28","close":78.4995},{"date":"2022-06-29","close":79.4068},{"date":"2022-06-30","close":78.2596},{"date":"2022-07-01","close":79.6067},{"date":"2022-07-05","close":78.9519},{"date":"2022-07-06","close":78.1296},{"date":"2022-07-07","close":79.2418},{"date":"2022-07-08","close":77.8722},{"date":"2022-07-11","close":76.1201},{"date":"2022-07-12","close":74.2756},{"date":"2022-07-13","close":73.0235},{"date":"2022-07-14","close":72.1062},{"date":"2022-07-15","close":73.3584},{"date":"2022-07-18","close":73.5158},{"date":"2022-07-19","close":75.7552},{"date":"2022-07-20","close":76.7575},{"date":"2022-07-21","close":78.9494},{"date":"2022-07-22","close":78.3396},{"date":"2022-07-25","close":78.407},{"date":"2022-07-26","close":77.6997},{"date":"2022-07-27","close":79.6268},{"date":"2022-07-28","close":81.594},{"date":"2022-07-29","close":81.7365},{"date":"2022-08-01","close":81.3341},{"date":"2022-08-02","close":81.1891},{"date":"2022-08-03","close":82.2714},{"date":"2022-08-04","close":81.854},{"date":"2022-08-05","close":82.7138},{"date":"2022-08-08","close":83.4037},{"date":"2022-08-09","close":81.394},{"date":"2022-08-10","close":83.0463},{"date":"2022-08-11","close":82.1714},{"date":"2022-08-12","close":83.5037},{"date":"2022-08-15","close":83.3212},{"date":"2022-08-16","close":84.3036},{"date":"2022-08-17","close":82.2539},{"date":"2022-08-18","close":81.729},{"date":"2022-08-19","close":80.6592},{"date":"2022-08-22","close":78.592},{"date":"2022-08-23","close":77.8171},{"date":"2022-08-24","close":77.4397},{"date":"2022-08-25","close":78.4945},{"date":"2022-08-26","close":74.1302},{"date":"2022-08-29","close":72.813},{"date":"2022-08-30","close":72.0531},{"date":"2022-08-31","close":71.8481},{"date":"2022-09-01","close":75.0176},{"date":"2022-09-02","close":73.8703},{"date":"2022-09-06","close":74.0328},{"date":"2022-09-07","close":76.5148},{"date":"2022-09-08","close":76.9623},{"date":"2022-09-09","close":78.662},{"date":"2022-09-12","close":79.6818},{"date":"2022-09-13","close":76.3799},{"date":"2022-09-14","close":75.7125},{"date":"2022-09-15","close":74.9776},{"date":"2022-09-16","close":72.8505},{"date":"2022-09-19","close":72.5755},{"date":"2022-09-20","close":70.8708},{"date":"2022-09-21","close":69.0811},{"date":"2022-09-22","close":68.5362},{"date":"2022-09-23","close":68.9086},{"date":"2022-09-26","close":67.2389},{"date":"2022-09-27","close":65.9416},{"date":"2022-09-28","close":67.2664},{"date":"2022-09-29","close":67.3389},{"date":"2022-09-30","close":65.9641},{"date":"2022-10-03","close":68.3037},{"date":"2022-10-04","close":69.881},{"date":"2022-10-05","close":69.3535},{"date":"2022-10-06","close":67.3714},{"date":"2022-10-07","close":65.5867},{"date":"2022-10-10","close":64.4018},{"date":"2022-10-11","close":64.0694},{"date":"2022-10-12","close":63.1896},{"date":"2022-10-13","close":63.7995},{"date":"2022-10-14","close":62.1572},{"date":"2022-10-17","close":65.0167},{"date":"2022-10-18","close":64.6068},{"date":"2022-10-19","close":64.1094},{"date":"2022-10-20","close":63.9144},{"date":"2022-10-21","close":64.9868},{"date":"2022-10-24","close":64.6343},{"date":"2022-10-25","close":66.304},{"date":"2022-10-26","close":68.5562},{"date":"2022-10-27","close":67.2964},{"date":"2022-10-28","close":68.8436},{"date":"2022-10-31","close":68.3362},{"date":"2022-11-01","close":69.7385},{"date":"2022-11-02","close":67.5963},{"date":"2022-11-03","close":66.379},{"date":"2022-11-04","close":67.6438},{"date":"2022-11-07","close":67.6313},{"date":"2022-11-08","close":68.3662},{"date":"2022-11-09","close":68.3812},{"date":"2022-11-10","close":75.495},{"date":"2022-11-11","close":81.0666},{"date":"2022-11-14","close":78.612},{"date":"2022-11-15","close":78.9319},{"date":"2022-11-16","close":77.5747},{"date":"2022-11-17","close":75.7375},{"date":"2022-11-18","close":76.8373},{"date":"2022-11-21","close":76.7773},{"date":"2022-11-22","close":77.2947},{"date":"2022-11-23","close":78.2621},{"date":"2022-11-25","close":78.582},{"date":"2022-11-28","close":77.0698},{"date":"2022-11-29","close":76.8473},{"date":"2022-11-30","close":79.0744},{"date":"2022-12-01","close":81.6415},{"date":"2022-12-02","close":80.5667},{"date":"2022-12-05","close":80.3767},{"date":"2022-12-06","close":78.2621},{"date":"2022-12-07","close":78.632},{"date":"2022-12-08","close":79.8443},{"date":"2022-12-09","close":77.3547},{"date":"2022-12-12","close":78.517},{"date":"2022-12-13","close":82.4439},{"date":"2022-12-14","close":81.2016},{"date":"2022-12-15","close":81.0116},{"date":"2022-12-16","close":79.4519},{"date":"2022-12-19","close":79.0519},{"date":"2022-12-20","close":79.9593},{"date":"2022-12-21","close":82.1589},{"date":"2022-12-22","close":82.6938},{"date":"2022-12-23","close":83.1688},{"date":"2022-12-27","close":83.3462},{"date":"2022-12-28","close":82.0839},{"date":"2022-12-29","close":83.5812},{"date":"2022-12-30","close":82.6538},{"date":"2023-01-03","close":83.1562},{"date":"2023-01-04","close":85.3784},{"date":"2023-01-05","close":84.826},{"date":"2023-01-06","close":86.2782},{"date":"2023-01-09","close":86.0483},{"date":"2023-01-10","close":85.9483},{"date":"2023-01-11","close":87.563},{"date":"2023-01-12","close":87.3481},{"date":"2023-01-13","close":87.583},{"date":"2023-01-17","close":86.3182},{"date":"2023-01-18","close":84.841},{"date":"2023-01-19","close":85.5834},{"date":"2023-01-20","close":85.9258},{"date":"2023-01-23","close":86.5283},{"date":"2023-01-24","close":85.7808},{"date":"2023-01-25","close":85.8883},{"date":"2023-01-26","close":87.2707},{"date":"2023-01-27","close":86.1133},{"date":"2023-01-30","close":85.2059},{"date":"2023-01-31","close":87.2257},{"date":"2023-02-01","close":89.1381},{"date":"2023-02-02","close":90.6255},{"date":"2023-02-03","close":88.6156},{"date":"2023-02-06","close":86.6033},{"date":"2023-02-07","close":87.2282},{"date":"2023-02-08","close":86.1083},{"date":"2023-02-09","close":83.8985},{"date":"2023-02-10","close":83.7785},{"date":"2023-02-13","close":84.5909},{"date":"2023-02-14","close":84.3884},{"date":"2023-02-15","close":86.5133},{"date":"2023-02-16","close":85.9258},{"date":"2023-02-17","close":86.2733},{"date":"2023-02-21","close":84.3035},{"date":"2023-02-22","close":84.6059},{"date":"2023-02-23","close":85.0084},{"date":"2023-02-24","close":82.6211},{"date":"2023-02-27","close":83.0685},{"date":"2023-02-28","close":81.7362},{"date":"2023-03-01","close":80.8837},{"date":"2023-03-02","close":81.9586},{"date":"2023-03-03","close":87.9457},{"date":"2023-03-06","close":86.4908},{"date":"2023-03-07","close":84.0785},{"date":"2023-03-08","close":83.8185},{"date":"2023-03-09","close":83.7035},{"date":"2023-03-10","close":81.1887},{"date":"2023-03-13","close":83.4835},{"date":"2023-03-14","close":84.7784},{"date":"2023-03-15","close":84.6509},{"date":"2023-03-16","close":86.3158},{"date":"2023-03-17","close":85.3684},{"date":"2023-03-20","close":86.1208},{"date":"2023-03-21","close":87.7007},{"date":"2023-03-22","close":86.1258},{"date":"2023-03-23","close":86.2333},{"date":"2023-03-24","close":88.7481},{"date":"2023-03-27","close":89.1406},{"date":"2023-03-28","close":88.6931},{"date":"2023-03-29","close":90.448},{"date":"2023-03-30","close":91.8604},{"date":"2023-03-31","close":93.3327},{"date":"2023-04-03","close":92.0879},{"date":"2023-04-04","close":92.5078},{"date":"2023-04-05","close":93.3927},{"date":"2023-04-06","close":93.0678},{"date":"2023-04-10","close":92.5228},{"date":"2023-04-11","close":92.9778},{"date":"2023-04-12","close":93.2128},{"date":"2023-04-13","close":94.3777},{"date":"2023-04-14","close":93.4202},{"date":"2023-04-17","close":92.8628},{"date":"2023-04-18","close":94.5052},{"date":"2023-04-19","close":96.3775},{"date":"2023-04-20","close":96.3125},{"date":"2023-04-21","close":96.3425},{"date":"2023-04-24","close":96.365},{"date":"2023-04-25","close":94.7451},{"date":"2023-04-26","close":93.9802},{"date":"2023-04-27","close":94.5327},{"date":"2023-04-28","close":95.3551},{"date":"2023-05-01","close":95.935},{"date":"2023-05-02","close":95.5551},{"date":"2023-05-03","close":95.2251},{"date":"2023-05-04","close":94.8101},{"date":"2023-05-05","close":96.4775},{"date":"2023-05-08","close":96.52},{"date":"2023-05-09","close":96.315},{"date":"2023-05-10","close":97.7174},{"date":"2023-05-11","close":98.0149},{"date":"2023-05-12","close":97.5324},{"date":"2023-05-15","close":97.3299},{"date":"2023-05-16","close":96.92},{"date":"2023-05-17","close":96.4225},{"date":"2023-05-18","close":96.9675},{"date":"2023-05-19","close":96.5175},{"date":"2023-05-22","close":97.5274},{"date":"2023-05-23","close":95.0026},{"date":"2023-05-24","close":94.4852},{"date":"2023-05-25","close":92.8528},{"date":"2023-05-26","close":92.3403},{"date":"2023-05-30","close":92.0429},{"date":"2023-05-31","close":92.8753},{"date":"2023-06-01","close":93.5402},{"date":"2023-06-02","close":89.1106},{"date":"2023-06-05","close":88.3806},{"date":"2023-06-06","close":88.1507},{"date":"2023-06-07","close":87.6907},{"date":"2023-06-08","close":87.4407},{"date":"2023-06-09","close":86.5308},{"date":"2023-06-12","close":88.9881},{"date":"2023-06-13","close":89.788},{"date":"2023-06-14","close":90.678},{"date":"2023-06-15","close":91.8854},{"date":"2023-06-16","close":91.8454},{"date":"2023-06-20","close":92.2753},{"date":"2023-06-21","close":92.6703},{"date":"2023-06-22","close":93.2578},{"date":"2023-06-23","close":93.1878},{"date":"2023-06-26","close":93.4127},{"date":"2023-06-27","close":94.6451},{"date":"2023-06-28","close":95.1176},{"date":"2023-06-29","close":94.9876},{"date":"2023-06-30","close":95.8501},{"date":"2023-07-03","close":94.3477},{"date":"2023-07-05","close":94.3177},{"date":"2023-07-06","close":93.9402},{"date":"2023-07-07","close":94.5877},{"date":"2023-07-10","close":95.8526},{"date":"2023-07-11","close":95.6151},{"date":"2023-07-12","close":96.8325},{"date":"2023-07-13","close":97.5149},{"date":"2023-07-14","close":99.3323},{"date":"2023-07-17","close":98.4848},{"date":"2023-07-18","close":98.3049},{"date":"2023-07-19","close":98.7023},{"date":"2023-07-20","close":97.9549},{"date":"2023-07-21","close":96.895},{"date":"2023-07-24","close":96.7325},{"date":"2023-07-25","close":96.5725},{"date":"2023-07-26","close":97.3675},{"date":"2023-07-27","close":97.1625},{"date":"2023-07-28","close":98.3625},{"date":"2023-07-31","close":97.815},{"date":"2023-08-01","close":97.5025},{"date":"2023-08-02","close":96.965},{"date":"2023-08-03","close":97.455},{"date":"2023-08-04","close":97.1975},{"date":"2023-08-07","close":97.4575},{"date":"2023-08-08","close":96.265},{"date":"2023-08-09","close":95.7675},{"date":"2023-08-10","close":94.4425},{"date":"2023-08-11","close":93.6225},{"date":"2023-08-14","close":94.48},{"date":"2023-08-15","close":94.2475},{"date":"2023-08-16","close":93.195},{"date":"2023-08-17","close":92.02},{"date":"2023-08-18","close":92.24},{"date":"2023-08-21","close":93.02},{"date":"2023-08-22","close":92.545},{"date":"2023-08-23","close":93.39},{"date":"2023-08-24","close":92.455},{"date":"2023-08-25","close":92.845},{"date":"2023-08-28","close":93.34},{"date":"2023-08-29","close":94.5275},{"date":"2023-08-30","close":95.215},{"date":"2023-08-31","close":92.4975},{"date":"2023-09-01","close":91.1725},{"date":"2023-09-05","close":88.0525},{"date":"2023-09-06","close":89.1625},{"date":"2023-09-07","close":88.435},{"date":"2023-09-08","close":87.5025},{"date":"2023-09-11","close":87.8975},{"date":"2023-09-12","close":86.96},{"date":"2023-09-13","close":86.1575},{"date":"2023-09-14","close":85.03},{"date":"2023-09-15","close":85.59},{"date":"2023-09-18","close":84.365},{"date":"2023-09-19","close":84.18},{"date":"2023-09-20","close":84.155},{"date":"2023-09-21","close":82.0975},{"date":"2023-09-22","close":82.2175},{"date":"2023-09-25","close":82.8375},{"date":"2023-09-26","close":80.5175},{"date":"2023-09-27","close":78.98},{"date":"2023-09-28","close":79.8425},{"date":"2023-09-29","close":79.5025},{"date":"2023-10-02","close":77.975},{"date":"2023-10-03","close":78.2275},{"date":"2023-10-04","close":78.7175},{"date":"2023-10-05","close":77.8775},{"date":"2023-10-06","close":78.365},{"date":"2023-10-09","close":77.7025},{"date":"2023-10-10","close":79.03},{"date":"2023-10-11","close":77.6875},{"date":"2023-10-12","close":77.6875},{"date":"2023-10-13","close":81.385},{"date":"2023-10-16","close":82.9},{"date":"2023-10-17","close":82.5075},{"date":"2023-10-18","close":81.7125},{"date":"2023-10-19","close":80.95},{"date":"2023-10-20","close":81.1175},{"date":"2023-10-23","close":80.6},{"date":"2023-10-24","close":80.3775},{"date":"2023-10-25","close":78.805},{"date":"2023-10-26","close":76.965},{"date":"2023-10-27","close":76.72},{"date":"2023-10-30","close":77.385},{"date":"2023-10-31","close":77.9375},{"date":"2023-11-01","close":79.23},{"date":"2023-11-02","close":81.84},{"date":"2023-11-03","close":83.66},{"date":"2023-11-06","close":83.6275},{"date":"2023-11-07","close":83.4375},{"date":"2023-11-08","close":83.1675},{"date":"2023-11-09","close":81.42},{"date":"2023-11-10","close":82.32},{"date":"2023-11-13","close":82.6425},{"date":"2023-11-14","close":85.7375},{"date":"2023-11-15","close":85.3775},{"date":"2023-11-16","close":85.1425},{"date":"2023-11-17","close":84.28},{"date":"2023-11-20","close":84.5025},{"date":"2023-11-21","close":84.3475},{"date":"2023-11-22","close":84.76},{"date":"2023-11-24","close":84.835},{"date":"2023-11-27","close":83.765},{"date":"2023-11-28","close":83.585},{"date":"2023-11-29","close":82.8975},{"date":"2023-11-30","close":84.23},{"date":"2023-12-01","close":85.27},{"date":"2023-12-04","close":84.58},{"date":"2023-12-05","close":83.8225},{"date":"2023-12-06","close":85.6425},{"date":"2023-12-07","close":86.2375},{"date":"2023-12-08","close":83.75},{"date":"2023-12-11","close":84.84},{"date":"2023-12-12","close":85.065},{"date":"2023-12-13","close":88.9025},{"date":"2023-12-14","close":91.8125},{"date":"2023-12-15","close":90.8},{"date":"2023-12-18","close":91.42},{"date":"2023-12-19","close":91.35},{"date":"2023-12-20","close":90.085},{"date":"2023-12-21","close":92.115},{"date":"2023-12-22","close":93.35},{"date":"2023-12-26","close":94.2425},{"date":"2023-12-27","close":95.0},{"date":"2023-12-28","close":94.885},{"date":"2023-12-29","close":94.61},{"date":"2024-01-02","close":93.27},{"date":"2024-01-03","close":90.97},{"date":"2024-01-04","close":91.495},{"date":"2024-01-05","close":91.4825},{"date":"2024-01-08","close":93.3925},{"date":"2024-01-09","close":92.8325},{"date":"2024-01-10","close":96.2175},{"date":"2024-01-11","close":95.1325},{"date":"2024-01-12","close":95.9425},{"date":"2024-01-16","close":95.705},{"date":"2024-01-17","close":94.7025},{"date":"2024-01-18","close":96.4375},{"date":"2024-01-19","close":96.875},{"date":"2024-01-22","close":97.005},{"date":"2024-01-23","close":96.64},{"date":"2024-01-24","close":94.9825},{"date":"2024-01-25","close":94.8225},{"date":"2024-01-26","close":93.16},{"date":"2024-01-29","close":94.53},{"date":"2024-01-30","close":93.8},{"date":"2024-01-31","close":93.2575},{"date":"2024-02-01","close":95.38},{"date":"2024-02-02","close":94.0725},{"date":"2024-02-05","close":92.84},{"date":"2024-02-06","close":93.675},{"date":"2024-02-07","close":93.66},{"date":"2024-02-08","close":93.4125},{"date":"2024-02-09","close":94.15},{"date":"2024-02-12","close":94.7525},{"date":"2024-02-13","close":91.9225},{"date":"2024-02-14","close":93.1225},{"date":"2024-02-15","close":93.6425},{"date":"2024-02-16","close":93.0025},{"date":"2024-02-20","close":95.7},{"date":"2024-02-21","close":98.08},{"date":"2024-02-22","close":97.78},{"date":"2024-02-23","close":96.75},{"date":"2024-02-26","close":94.5},{"date":"2024-02-27","close":93.74},{"date":"2024-02-28","close":94.51},{"date":"2024-02-29","close":93.6},{"date":"2024-03-01","close":102.19},{"date":"2024-03-04","close":102.77},{"date":"2024-03-05","close":101.42},{"date":"2024-03-06","close":101.87},{"date":"2024-03-07","close":102.08},{"date":"2024-03-08","close":101.51},{"date":"2024-03-11","close":101.44},{"date":"2024-03-12","close":101.54},{"date":"2024-03-13","close":102.36},{"date":"2024-03-14","close":101.5},{"date":"2024-03-15","close":100.71},{"date":"2024-03-18","close":100.82},{"date":"2024-03-19","close":102.25},{"date":"2024-03-20","close":101.66},{"date":"2024-03-21","close":101.37},{"date":"2024-03-22","close":100.42},{"date":"2024-03-25","close":100.87},{"date":"2024-03-26","close":100.73},{"date":"2024-03-27","close":101.84},{"date":"2024-03-28","close":101.46},{"date":"2024-04-01","close":99.24},{"date":"2024-04-02","close":98.06},{"date":"2024-04-03","close":98.96},{"date":"2024-04-04","close":99.16},{"date":"2024-04-05","close":98.6},{"date":"2024-04-08","close":98.63},{"date":"2024-04-09","close":98.92},{"date":"2024-04-10","close":96.5},{"date":"2024-04-11","close":96.12},{"date":"2024-04-12","close":93.52},{"date":"2024-04-15","close":92.04},{"date":"2024-04-16","close":90.53},{"date":"2024-04-17","close":89.86},{"date":"2024-04-18","close":90.41},{"date":"2024-04-19","close":90.42},{"date":"2024-04-22","close":90.04},{"date":"2024-04-23","close":91.68},{"date":"2024-04-24","close":90.2},{"date":"2024-04-25","close":89.93},{"date":"2024-04-26","close":88.84},{"date":"2024-04-29","close":89.89},{"date":"2024-04-30","close":89.06},{"date":"2024-05-01","close":89.66},{"date":"2024-05-02","close":89.75},{"date":"2024-05-03","close":90.64},{"date":"2024-05-06","close":92.4},{"date":"2024-05-07","close":93.42},{"date":"2024-05-08","close":91.99},{"date":"2024-05-09","close":94.69},{"date":"2024-05-10","close":94.76},{"date":"2024-05-13","close":92.83},{"date":"2024-05-14","close":95.96},{"date":"2024-05-15","close":97.9},{"date":"2024-05-16","close":97.9},{"date":"2024-05-17","close":97.31},{"date":"2024-05-20","close":97.21},{"date":"2024-05-21","close":96.76},{"date":"2024-05-22","close":96.6},{"date":"2024-05-23","close":94.44},{"date":"2024-05-24","close":94.89},{"date":"2024-05-28","close":91.68},{"date":"2024-05-29","close":91.11},{"date":"2024-05-30","close":90.23},{"date":"2024-05-31","close":94.31},{"date":"2024-06-03","close":94.72},{"date":"2024-06-04","close":94.56},{"date":"2024-06-05","close":94.23},{"date":"2024-06-06","close":95.25},{"date":"2024-06-07","close":94.38},{"date":"2024-06-10","close":95.08},{"date":"2024-06-11","close":93.77},{"date":"2024-06-12","close":94.81},{"date":"2024-06-13","close":94.2},{"date":"2024-06-14","close":93.47},{"date":"2024-06-17","close":92.46},{"date":"2024-06-18","close":91.66},{"date":"2024-06-20","close":91.73},{"date":"2024-06-21","close":91.51},{"date":"2024-06-24","close":89.81},{"date":"2024-06-25","close":89.21},{"date":"2024-06-26","close":87.96},{"date":"2024-06-27","close":87.62},{"date":"2024-06-28","close":87.3},{"date":"2024-07-01","close":86.39},{"date":"2024-07-02","close":86.51},{"date":"2024-07-03","close":85.51},{"date":"2024-07-05","close":85.9},{"date":"2024-07-08","close":85.65},{"date":"2024-07-09","close":85.68},{"date":"2024-07-10","close":85.55},{"date":"2024-07-11","close":88.58},{"date":"2024-07-12","close":90.81},{"date":"2024-07-15","close":88.67},{"date":"2024-07-16","close":90.14},{"date":"2024-07-17","close":90.96},{"date":"2024-07-18","close":91.32},{"date":"2024-07-19","close":90.75},{"date":"2024-07-22","close":91.47},{"date":"2024-07-23","close":90.67},{"date":"2024-07-24","close":91.99},{"date":"2024-07-25","close":92.68},{"date":"2024-07-26","close":93.21},{"date":"2024-07-29","close":92.61},{"date":"2024-07-30","close":92.69},{"date":"2024-07-31","close":93.33},{"date":"2024-08-01","close":94.2},{"date":"2024-08-02","close":93.27},{"date":"2024-08-05","close":91.41},{"date":"2024-08-06","close":92.49},{"date":"2024-08-07","close":91.8},{"date":"2024-08-08","close":93.09},{"date":"2024-08-09","close":93.13},{"date":"2024-08-12","close":90.97},{"date":"2024-08-13","close":91.99},{"date":"2024-08-14","close":91.42},{"date":"2024-08-15","close":92.0},{"date":"2024-08-16","close":94.14},{"date":"2024-08-19","close":95.22},{"date":"2024-08-20","close":95.89},{"date":"2024-08-21","close":93.66},{"date":"2024-08-22","close":94.11},{"date":"2024-08-23","close":94.62},{"date":"2024-08-26","close":94.45},{"date":"2024-08-27","close":94.35},{"date":"2024-08-28","close":94.54},{"date":"2024-08-29","close":105.73},{"date":"2024-08-30","close":105.73},{"date":"2024-09-03","close":106.06},{"date":"2024-09-04","close":105.54},{"date":"2024-09-05","close":106.5},{"date":"2024-09-06","close":106.59},{"date":"2024-09-09","close":108.03},{"date":"2024-09-10","close":108.34},{"date":"2024-09-11","close":108.51},{"date":"2024-09-12","close":108.86},{"date":"2024-09-13","close":110.53},{"date":"2024-09-16","close":111.23},{"date":"2024-09-17","close":109.83},{"date":"2024-09-18","close":110.53},{"date":"2024-09-19","close":111.1},{"date":"2024-09-20","close":110.49},{"date":"2024-09-23","close":109.81},{"date":"2024-09-24","close":109.85},{"date":"2024-09-25","close":108.41},{"date":"2024-09-26","close":109.54},{"date":"2024-09-27","close":109.78},{"date":"2024-09-30","close":110.34},{"date":"2024-10-01","close":108.36},{"date":"2024-10-02","close":107.8},{"date":"2024-10-03","close":106.97},{"date":"2024-10-04","close":105.92},{"date":"2024-10-07","close":105.49},{"date":"2024-10-08","close":105.61},{"date":"2024-10-09","close":106.8},{"date":"2024-10-10","close":106.3},{"date":"2024-10-11","close":106.74},{"date":"2024-10-14","close":107.68},{"date":"2024-10-15","close":108.55},{"date":"2024-10-16","close":108.56},{"date":"2024-10-17","close":106.78},{"date":"2024-10-18","close":108.26},{"date":"2024-10-21","close":106.72},{"date":"2024-10-22","close":105.83},{"date":"2024-10-23","close":105.32},{"date":"2024-10-24","close":107.3},{"date":"2024-10-25","close":107.82},{"date":"2024-10-28","close":105.51},{"date":"2024-10-29","close":104.53},{"date":"2024-10-30","close":105.2},{"date":"2024-10-31","close":104.68},{"date":"2024-11-01","close":105.85},{"date":"2024-11-04","close":104.86},{"date":"2024-11-05","close":105.21},{"date":"2024-11-06","close":103.78},{"date":"2024-11-07","close":103.33},{"date":"2024-11-08","close":103.75},{"date":"2024-11-11","close":103.55},{"date":"2024-11-12","close":102.0},{"date":"2024-11-13","close":101.88},{"date":"2024-11-14","close":99.86},{"date":"2024-11-15","close":99.63},{"date":"2024-11-18","close":99.48},{"date":"2024-11-19","close":99.05},{"date":"2024-11-20","close":99.08},{"date":"2024-11-21","close":99.91},{"date":"2024-11-22","close":100.8},{"date":"2024-11-25","close":102.4},{"date":"2024-11-26","close":102.64},{"date":"2024-11-27","close":103.43},{"date":"2024-11-29","close":104.46},{"date":"2024-12-02","close":103.0},{"date":"2024-12-03","close":103.29},{"date":"2024-12-04","close":104.98},{"date":"2024-12-05","close":103.23},{"date":"2024-12-06","close":98.7},{"date":"2024-12-09","close":99.26},{"date":"2024-12-10","close":99.08},{"date":"2024-12-11","close":99.28},{"date":"2024-12-12","close":96.72},{"date":"2024-12-13","close":94.85},{"date":"2024-12-16","close":93.98},{"date":"2024-12-17","close":94.49},{"date":"2024-12-18","close":92.39},{"date":"2024-12-19","close":91.93},{"date":"2024-12-20","close":93.44},{"date":"2024-12-23","close":92.52},{"date":"2024-12-24","close":92.81},{"date":"2024-12-26","close":92.61},{"date":"2024-12-27","close":92.34},{"date":"2024-12-30","close":91.43},{"date":"2024-12-31","close":91.93},{"date":"2025-01-02","close":90.66},{"date":"2025-01-03","close":91.79},{"date":"2025-01-06","close":93.01},{"date":"2025-01-07","close":92.69},{"date":"2025-01-08","close":91.88},{"date":"2025-01-10","close":90.31},{"date":"2025-01-13","close":91.28},{"date":"2025-01-14","close":89.11},{"date":"2025-01-15","close":90.68},{"date":"2025-01-16","close":92.04},{"date":"2025-01-17","close":93.27},{"date":"2025-01-21","close":95.35},{"date":"2025-01-22","close":95.18},{"date":"2025-01-23","close":95.68},{"date":"2025-01-24","close":97.7},{"date":"2025-01-27","close":99.45},{"date":"2025-01-28","close":98.5},{"date":"2025-01-29","close":98.0},{"date":"2025-01-30","close":98.1},{"date":"2025-01-31","close":96.55},{"date":"2025-02-03","close":95.34},{"date":"2025-02-04","close":95.3},{"date":"2025-02-05","close":96.67},{"date":"2025-02-06","close":95.29},{"date":"2025-02-07","close":93.57},{"date":"2025-02-10","close":93.63},{"date":"2025-02-11","close":93.45},{"date":"2025-02-12","close":92.0},{"date":"2025-02-13","close":93.68},{"date":"2025-02-14","close":88.1},{"date":"2025-02-18","close":87.29},{"date":"2025-02-19","close":86.46},{"date":"2025-02-20","close":88.69},{"date":"2025-02-21","close":88.48},{"date":"2025-02-24","close":90.06},{"date":"2025-02-25","close":90.26},{"date":"2025-02-26","close":90.99},{"date":"2025-02-27","close":89.87},{"date":"2025-02-28","close":90.38},{"date":"2025-03-03","close":91.65},{"date":"2025-03-04","close":90.67},{"date":"2025-03-05","close":91.33},{"date":"2025-03-06","close":90.98},{"date":"2025-03-07","close":85.0},{"date":"2025-03-10","close":79.89},{"date":"2025-03-11","close":81.03},{"date":"2025-03-12","close":79.07},{"date":"2025-03-13","close":77.73},{"date":"2025-03-14","close":81.22},{"date":"2025-03-17","close":79.91},{"date":"2025-03-18","close":80.04},{"date":"2025-03-19","close":80.12},{"date":"2025-03-20","close":80.39},{"date":"2025-03-21","close":81.71},{"date":"2025-03-24","close":84.07},{"date":"2025-03-25","close":83.7},{"date":"2025-03-26","close":83.86},{"date":"2025-03-27","close":84.98},{"date":"2025-03-28","close":83.77},{"date":"2025-03-31","close":84.35},{"date":"2025-04-01","close":81.27},{"date":"2025-04-02","close":81.23},{"date":"2025-04-03","close":78.17},{"date":"2025-04-04","close":73.77},{"date":"2025-04-07","close":73.31},{"date":"2025-04-08","close":71.5},{"date":"2025-04-09","close":77.9},{"date":"2025-04-10","close":75.37},{"date":"2025-04-11","close":77.46},{"date":"2025-04-14","close":78.76},{"date":"2025-04-15","close":77.8},{"date":"2025-04-16","close":78.23},{"date":"2025-04-17","close":79.51},{"date":"2025-04-21","close":78.7},{"date":"2025-04-22","close":79.79},{"date":"2025-04-23","close":80.84},{"date":"2025-04-24","close":82.58},{"date":"2025-04-25","close":80.89},{"date":"2025-04-28","close":81.85},{"date":"2025-04-29","close":82.23},{"date":"2025-04-30","close":81.67},{"date":"2025-05-01","close":81.14},{"date":"2025-05-02","close":82.3},{"date":"2025-05-05","close":81.57},{"date":"2025-05-06","close":80.57},{"date":"2025-05-07","close":81.25},{"date":"2025-05-08","close":82.92},{"date":"2025-05-09","close":82.27},{"date":"2025-05-12","close":84.44},{"date":"2025-05-13","close":81.76},{"date":"2025-05-14","close":80.47},{"date":"2025-05-15","close":81.45},{"date":"2025-05-16","close":82.92},{"date":"2025-05-19","close":81.91},{"date":"2025-05-20","close":81.5},{"date":"2025-05-21","close":79.37},{"date":"2025-05-22","close":79.3},{"date":"2025-05-23","close":78.83},{"date":"2025-05-27","close":80.59},{"date":"2025-05-28","close":80.12},{"date":"2025-05-29","close":79.96},{"date":"2025-05-30","close":68.28},{"date":"2025-06-02","close":67.0},{"date":"2025-06-03","close":66.91},{"date":"2025-06-04","close":67.42},{"date":"2025-06-05","close":71.18},{"date":"2025-06-06","close":72.33},{"date":"2025-06-09","close":71.97},{"date":"2025-06-10","close":72.69},{"date":"2025-06-11","close":71.42},{"date":"2025-06-12","close":70.88},{"date":"2025-06-13","close":69.7},{"date":"2025-06-16","close":69.74},{"date":"2025-06-17","close":68.76},{"date":"2025-06-18","close":69.81},{"date":"2025-06-20","close":69.47},{"date":"2025-06-23","close":69.52},{"date":"2025-06-24","close":70.93},{"date":"2025-06-25","close":69.54},{"date":"2025-06-26","close":69.69},{"date":"2025-06-27","close":71.14},{"date":"2025-06-30","close":71.16},{"date":"2025-07-01","close":72.81},{"date":"2025-07-02","close":73.02},{"date":"2025-07-03","close":73.3},{"date":"2025-07-07","close":73.29},{"date":"2025-07-08","close":74.26},{"date":"2025-07-09","close":74.95},{"date":"2025-07-10","close":76.7},{"date":"2025-07-11","close":74.77},{"date":"2025-07-14","close":73.61},{"date":"2025-07-15","close":72.2},{"date":"2025-07-16","close":72.7},{"date":"2025-07-17","close":73.26},{"date":"2025-07-18","close":72.63},{"date":"2025-07-21","close":71.32},{"date":"2025-07-22","close":73.03},{"date":"2025-07-23","close":73.38},{"date":"2025-07-24","close":73.8},{"date":"2025-07-25","close":74.59},{"date":"2025-07-28","close":72.91},{"date":"2025-07-29","close":73.7},{"date":"2025-07-30","close":72.28},{"date":"2025-07-31","close":70.69},{"date":"2025-08-01","close":70.87},{"date":"2025-08-04","close":71.45},{"date":"2025-08-05","close":69.56},{"date":"2025-08-06","close":68.12},{"date":"2025-08-07","close":69.2},{"date":"2025-08-08","close":70.29},{"date":"2025-08-11","close":70.88},{"date":"2025-08-12","close":72.69},{"date":"2025-08-13","close":74.27},{"date":"2025-08-14","close":73.44},{"date":"2025-08-15","close":73.26},{"date":"2025-08-18","close":73.53},{"date":"2025-08-19","close":74.02},{"date":"2025-08-20","close":73.5},{"date":"2025-08-21","close":73.04},{"date":"2025-08-22","close":75.22},{"date":"2025-08-25","close":73.48},{"date":"2025-08-26","close":73.66},{"date":"2025-08-27","close":74.105},{"date":"2025-08-28","close":64.58},{"date":"2025-08-29","close":67.395},{"date":"2025-09-02","close":65.33},{"date":"2025-09-03","close":67.14},{"date":"2025-09-04","close":68.0},{"date":"2025-09-05","close":68.09},{"date":"2025-09-08","close":68.79},{"date":"2025-09-09","close":68.25},{"date":"2025-09-10","close":67.66},{"date":"2025-09-11","close":68.46},{"date":"2025-09-12","close":66.68},{"date":"2025-09-15","close":65.48},{"date":"2025-09-16","close":65.16},{"date":"2025-09-17","close":64.32},{"date":"2025-09-18","close":67.22},{"date":"2025-09-19","close":68.17},{"date":"2025-09-22","close":68.0},{"date":"2025-09-23","close":67.5},{"date":"2025-09-24","close":68.35},{"date":"2025-09-25","close":66.89},{"date":"2025-09-26","close":67.55},{"date":"2025-09-29","close":67.67},{"date":"2025-09-30","close":68.56},{"date":"2025-10-01","close":68.07},{"date":"2025-10-02","close":69.12},{"date":"2025-10-03","close":70.46},{"date":"2025-10-06","close":70.11},{"date":"2025-10-07","close":69.02},{"date":"2025-10-08","close":70.26},{"date":"2025-10-09","close":69.75},{"date":"2025-10-10","close":68.37},{"date":"2025-10-13","close":69.3},{"date":"2025-10-14","close":71.21},{"date":"2025-10-15","close":68.76},{"date":"2025-10-16","close":71.56},{"date":"2025-10-17","close":71.97},{"date":"2025-10-20","close":74.99},{"date":"2025-10-21","close":75.0},{"date":"2025-10-22","close":74.45},{"date":"2025-10-23","close":74.52},{"date":"2025-10-24","close":73.51},{"date":"2025-10-27","close":72.85},{"date":"2025-10-28","close":71.75},{"date":"2025-10-29","close":69.58},{"date":"2025-10-30","close":70.11},{"date":"2025-10-31","close":69.91},{"date":"2025-11-03","close":69.82},{"date":"2025-11-04","close":69.08},{"date":"2025-11-05","close":68.88},{"date":"2025-11-06","close":69.0},{"date":"2025-11-07","close":70.1},{"date":"2025-11-10","close":70.72},{"date":"2025-11-11","close":71.74},{"date":"2025-11-12","close":72.49},{"date":"2025-11-13","close":71.75},{"date":"2025-11-14","close":72.13},{"date":"2025-11-17","close":71.35},{"date":"2025-11-18","close":72.2},{"date":"2025-11-19","close":72.15},{"date":"2025-11-20","close":71.11},{"date":"2025-11-21","close":75.47},{"date":"2025-11-24","close":76.01},{"date":"2025-11-25","close":78.21},{"date":"2025-11-26","close":77.94},{"date":"2025-11-28","close":77.93},{"date":"2025-12-01","close":77.41},{"date":"2025-12-02","close":75.84},{"date":"2025-12-03","close":75.98},{"date":"2025-12-04","close":77.03},{"date":"2025-12-05","close":81.4},{"date":"2025-12-08","close":78.035},{"date":"2025-12-09","close":78.51},{"date":"2025-12-10","close":80.74},{"date":"2025-12-11","close":82.11},{"date":"2025-12-12","close":82.08},{"date":"2025-12-15","close":81.53},{"date":"2025-12-16","close":81.04},{"date":"2025-12-17","close":82.48},{"date":"2025-12-18","close":82.46},{"date":"2025-12-19","close":82.75},{"date":"2025-12-22","close":83.84},{"date":"2025-12-23","close":82.88},{"date":"2025-12-24","close":82.57},{"date":"2025-12-26","close":82.62},{"date":"2025-12-29","close":82.2},{"date":"2025-12-30","close":82.47},{"date":"2025-12-31","close":81.96},{"date":"2026-01-02","close":81.11},{"date":"2026-01-05","close":82.74},{"date":"2026-01-06","close":84.32},{"date":"2026-01-07","close":83.9},{"date":"2026-01-08","close":83.13},{"date":"2026-01-09","close":83.45},{"date":"2026-01-12","close":83.23},{"date":"2026-01-13","close":81.7},{"date":"2026-01-14","close":81.69},{"date":"2026-01-15","close":82.31},{"date":"2026-01-16","close":82.37},{"date":"2026-01-20","close":80.61},{"date":"2026-01-21","close":82.54},{"date":"2026-01-22","close":82.8},{"date":"2026-01-23","close":81.29},{"date":"2026-01-26","close":80.9},{"date":"2026-01-27","close":80.7},{"date":"2026-01-28","close":80.48},{"date":"2026-01-29","close":80.37},{"date":"2026-01-30","close":81.38},{"date":"2026-02-02","close":80.65},{"date":"2026-02-03","close":79.33},{"date":"2026-02-04","close":80.92},{"date":"2026-02-05","close":80.1},{"date":"2026-02-06","close":82.1},{"date":"2026-02-09","close":81.48},{"date":"2026-02-10","close":81.57},{"date":"2026-02-11","close":83.05},{"date":"2026-02-12","close":81.7},{"date":"2026-02-13","close":82.99},{"date":"2026-02-17","close":81.94},{"date":"2026-02-18","close":83.4},{"date":"2026-02-19","close":83.68},{"date":"2026-02-20","close":84.07},{"date":"2026-02-23","close":82.94},{"date":"2026-02-24","close":83.56},{"date":"2026-02-25","close":83.47},{"date":"2026-02-26","close":84.01},{"date":"2026-02-27","close":83.67},{"date":"2026-03-02","close":83.92},{"date":"2026-03-03","close":83.37},{"date":"2026-03-04","close":81.98},{"date":"2026-03-05","close":80.2},{"date":"2026-03-06","close":76.55},{"date":"2026-03-09","close":75.82},{"date":"2026-03-10","close":74.41},{"date":"2026-03-11","close":73.75},{"date":"2026-03-12","close":71.52},{"date":"2026-03-13","close":69.92},{"date":"2026-03-16","close":71.04},{"date":"2026-03-17","close":72.05},{"date":"2026-03-18","close":71.17},{"date":"2026-03-19","close":70.71},{"date":"2026-03-20","close":69.96},{"date":"2026-03-23","close":70.24},{"date":"2026-03-24","close":70.49},{"date":"2026-03-25","close":71.45},{"date":"2026-03-26","close":71.54},{"date":"2026-03-27","close":69.77},{"date":"2026-03-30","close":69.31},{"date":"2026-03-31","close":71.5},{"date":"2026-04-01","close":71.43},{"date":"2026-04-02","close":70.17},{"date":"2026-04-06","close":70.29},{"date":"2026-04-07","close":69.66},{"date":"2026-04-08","close":71.73},{"date":"2026-04-09","close":71.46},{"date":"2026-04-10","close":71.21},{"date":"2026-04-13","close":71.7},{"date":"2026-04-14","close":71.61},{"date":"2026-04-15","close":70.29},{"date":"2026-04-16","close":69.38},{"date":"2026-04-17","close":70.06},{"date":"2026-04-20","close":69.46},{"date":"2026-04-21","close":67.3},{"date":"2026-04-22","close":66.92},{"date":"2026-04-23","close":64.95},{"date":"2026-04-24","close":64.42},{"date":"2026-04-27","close":64.34},{"date":"2026-04-28","close":63.09},{"date":"2026-04-29","close":61.34},{"date":"2026-04-30","close":62.9},{"date":"2026-05-01","close":62.36},{"date":"2026-05-04","close":61.52},{"date":"2026-05-05","close":61.25},{"date":"2026-05-06","close":61.12},{"date":"2026-05-07","close":61.11},{"date":"2026-05-08","close":60.0},{"date":"2026-05-11","close":58.98},{"date":"2026-05-12","close":59.95},{"date":"2026-05-13","close":59.47},{"date":"2026-05-14","close":60.38},{"date":"2026-05-15","close":59.61},{"date":"2026-05-18","close":60.94},{"date":"2026-05-19","close":61.45},{"date":"2026-05-20","close":61.75},{"date":"2026-05-21","close":62.85},{"date":"2026-05-22","close":62.55},{"date":"2026-05-26","close":62.03},{"date":"2026-05-27","close":60.8},{"date":"2026-05-28","close":61.04},{"date":"2026-05-29","close":61.21},{"date":"2026-06-01","close":60.19},{"date":"2026-06-02","close":59.49},{"date":"2026-06-03","close":60.34},{"date":"2026-06-04","close":62.02},{"date":"2026-06-05","close":67.34},{"date":"2026-06-08","close":66.79},{"date":"2026-06-09","close":68.62},{"date":"2026-06-10","close":67.69},{"date":"2026-06-11","close":67.51},{"date":"2026-06-12","close":67.88},{"date":"2026-06-15","close":67.76},{"date":"2026-06-16","close":67.35},{"date":"2026-06-17","close":65.05},{"date":"2026-06-18","close":65.91},{"date":"2026-06-22","close":65.42},{"date":"2026-06-23","close":66.15},{"date":"2026-06-24","close":68.83},{"date":"2026-06-25","close":70.64},{"date":"2026-06-26","close":71.02},{"date":"2026-06-29","close":71.39},{"date":"2026-06-30","close":71.71},{"date":"2026-07-01","close":71.95},{"date":"2026-07-02","close":74.2},{"date":"2026-07-06","close":72.61},{"date":"2026-07-07","close":71.89},{"date":"2026-07-08","close":69.61},{"date":"2026-07-09","close":71.02},{"date":"2026-07-10","close":70.7},{"date":"2026-07-13","close":71.32},{"date":"2026-07-14","close":68.51},{"date":"2026-07-15","close":70.6},{"date":"2026-07-16","close":73.1},{"date":"2026-07-17","close":71.71},{"date":"2026-07-20","close":71.59},{"date":"2026-07-21","close":71.01},{"date":"2026-07-22","close":70.5},{"date":"2026-07-23","close":70.23},{"date":"2026-07-24","close":70.31},{"date":"2026-07-27","close":70.29},{"date":"2026-07-28","close":72.06},{"date":"2026-07-29","close":73.06},{"date":"2026-07-30","close":72.65},{"date":"2026-07-31","close":72.32},{"date":"2026-08-03","close":74.23},{"date":"2026-08-04","close":74.69},{"date":"2026-08-05","close":74.84},{"date":"2026-08-06","close":73.32},{"date":"2026-08-07","close":74.23},{"date":"2026-08-10","close":76.32},{"date":"2026-08-11","close":76.82},{"date":"2026-08-12","close":76.73},{"date":"2026-08-13","close":76.6},{"date":"2026-08-14","close":76.17},{"date":"2026-08-17","close":75.1},{"date":"2026-08-18","close":75.76},{"date":"2026-08-19","close":76.73},{"date":"2026-08-20","close":76.16},{"date":"2026-08-21","close":76.22},{"date":"2026-08-24","close":75.8},{"date":"2026-08-25","close":73.04},{"date":"2026-08-26","close":72.68},{"date":"2026-08-27","close":70.96},{"date":"2026-08-28","close":71.17},{"date":"2026-08-31","close":70.09},{"date":"2026-09-01","close":69.28},{"date":"2026-09-02","close":69.73},{"date":"2026-09-03","close":70.64},{"date":"2026-09-04","close":69.59},{"date":"2026-09-08","close":67.69},{"date":"2026-09-09","close":63.48},{"date":"2026-09-10","close":54.17},{"date":"2026-09-11","close":53.91},{"date":"2026-09-14","close":54.22},{"date":"2026-09-15","close":53.27},{"date":"2026-09-16","close":54.61},{"date":"2026-09-17","close":53.775},{"date":"2026-09-18","close":55.29},{"date":"2026-09-21","close":54.12},{"date":"2026-09-22","close":55.29},{"date":"2026-09-23","close":56.07},{"date":"2026-09-24","close":55.38},{"date":"2026-09-25","close":55.38},{"date":"2026-09-28","close":56.57},{"date":"2026-09-29","close":56.63},{"date":"2026-09-30","close":56.53},{"date":"2026-10-01","close":57.41},{"date":"2026-10-02","close":56.91},{"date":"2026-10-05","close":56.77},{"date":"2026-10-06","close":56.43},{"date":"2026-10-07","close":54.75},{"date":"2026-10-08","close":54.3},{"date":"2026-10-09","close":54.37},{"date":"2026-10-12","close":55.545},{"date":"2026-10-13","close":54.59},{"date":"2026-10-14","close":54.88},{"date":"2026-10-15","close":57.4},{"date":"2026-10-16","close":57.94},{"date":"2026-10-19","close":58.16},{"date":"2026-10-20","close":59.12},{"date":"2026-10-21","close":58.97},{"date":"2026-10-22","close":61.65}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":61.65,"low_30d":52.78,"support":53.67,"high_30d":61.66,"change_1d":4.5,"change_7d":6.4,"change_30d":14.4,"resistance":60.77,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.29,"per":39.55,"quarter":"2024-Q3"},{"pbr":2.52,"per":35.66,"quarter":"2024-Q4"},{"pbr":2.31,"per":28.32,"quarter":"2025-Q1"},{"pbr":1.92,"per":21.05,"quarter":"2025-Q2"},{"pbr":1.65,"per":17.58,"quarter":"2025-Q3"},{"pbr":1.65,"per":16.93,"quarter":"2025-Q4"},{"pbr":1.89,"per":18.88,"quarter":"2026-Q1"},{"pbr":1.49,"per":13.79,"quarter":"2026-Q2"},{"pbr":1.69,"per":15.69,"quarter":"2026-Q3"},{"pbr":1.46,"per":13.37,"quarter":"현재"}],"timeline":[{"close":93.33,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":104.68,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":96.55,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":81.67,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":70.69,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":69.91,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":81.38,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":62.9,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":72.32,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.93,"pbr_5y_low":1.49,"per_5y_avg":23.05,"per_5y_low":13.79,"current_pbr":1.46,"current_per":13.37,"pbr_5y_high":2.52,"per_5y_high":39.55,"pbr_5y_median":1.89,"per_5y_median":18.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.4%"},"momentum":{"grade":"C","reason":"RSI 69"},"valuation":{"grade":"C","reason":"PER 13.37x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"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":0.23,"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":62.36,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.41,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.29,"per":39.55,"close":93.33,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.52,"per":35.66,"close":104.68,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.31,"per":28.32,"close":96.55,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.92,"per":21.05,"close":81.67,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.65,"per":17.58,"close":70.69,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.65,"per":16.93,"close":69.91,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.89,"per":18.88,"close":81.38,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.49,"per":13.79,"close":62.9,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":1.69,"per":15.69,"close":72.32,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.4배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.6%"}],"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":1.15,"pbr":null,"per":null,"roa":0.017254900026827842,"roe":0.02625693410499015,"revenue":1066200000.0,"market_cap":null,"net_income":218678249.99999997,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":0.6236165822547365,"total_assets":12673400000.0,"total_equity":8328400000.0,"profit_margin":0.2051005908835115,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":222400000.0,"operating_margin":0.2085912586756706},{"eps":1.21,"pbr":null,"per":32.17,"roa":-0.006240837025227723,"roe":-0.009454916192302557,"revenue":1081500000.0,"market_cap":12003437568.0,"net_income":-77900000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.6799815071659732,"total_assets":12482300000.0,"total_equity":8239100000.0,"profit_margin":-0.0720295885344429,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-31000000.0,"operating_margin":-0.028663892741562644},{"eps":1.1,"pbr":null,"per":null,"roa":0.010527840826773554,"roe":0.015638450502152082,"revenue":1024099999.0,"market_cap":null,"net_income":130800000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.6788399576983106,"total_assets":12424200000.0,"total_equity":8364000000.0,"profit_margin":0.12772190228270863,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":212800000.0,"operating_margin":0.20779220799511006},{"eps":1.15,"pbr":null,"per":null,"roa":0.006825442927679349,"roe":0.01026836106761825,"revenue":1065200000.0,"market_cap":null,"net_income":84600000.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":0.5642132932782576,"total_assets":12394800000.0,"total_equity":8238900000.0,"profit_margin":0.07942170484416072,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":140400000.0,"operating_margin":0.13180623357116034},{"eps":1.1,"pbr":null,"per":null,"roa":0.007942343274055281,"roe":0.011768226984317011,"revenue":1060300000.0,"market_cap":null,"net_income":98300000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.652645477694992,"total_assets":12376700000.0,"total_equity":8353000000.0,"profit_margin":0.09270961048759785,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":175700000.0,"operating_margin":0.1657078185419221},{"eps":0.96,"pbr":null,"per":null,"roa":0.007064832119610749,"roe":0.010581691381411455,"revenue":1002300000.0,"market_cap":null,"net_income":87700000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.6775416541953507,"total_assets":12413600000.0,"total_equity":8287900000.0,"profit_margin":0.08749875286840267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":184800000.0,"operating_margin":0.184375935348698},{"eps":0.92,"pbr":null,"per":null,"roa":0.008533651879367053,"roe":0.012833290268600889,"revenue":964700000.0,"market_cap":null,"net_income":104300000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.6843578314501918,"total_assets":12222200000.0,"total_equity":8127300000.0,"profit_margin":0.1081165129055665,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":182000000.0,"operating_margin":0.18865968694931068},{"eps":1.04,"pbr":null,"per":null,"roa":0.00954105495647655,"roe":0.014535962589999257,"revenue":1018400000.0,"market_cap":null,"net_income":117500000.0,"fiscal_year":2024,"report_date":"2024-10-31","gross_margin":0.6654556166535742,"total_assets":12315200000.0,"total_equity":8083400000.0,"profit_margin":0.1153770620581304,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":198400000.0,"operating_margin":0.194815396700707},{"eps":0.96,"pbr":null,"per":null,"roa":0.008647175421209118,"roe":0.013211356466876972,"revenue":1002800000.0,"market_cap":null,"net_income":104700000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.6611487834064619,"total_assets":12108000000.0,"total_equity":7925000000.0,"profit_margin":0.10440765855604307,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":192500000.0,"operating_margin":0.1919625049860391},{"eps":0.4888099735397399,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":942600000.0,"market_cap":null,"net_income":88900000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.6696371737746658,"total_assets":null,"total_equity":null,"profit_margin":0.09431360067897306,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":161700000.0,"operating_margin":0.171546785486951},{"eps":0.4464721018158254,"pbr":null,"per":null,"roa":0.006748333693466084,"roe":0.01055216956244883,"revenue":931600000.0,"market_cap":null,"net_income":81200000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.6696006869901245,"total_assets":12032600000.0,"total_equity":7695100000.0,"profit_margin":0.08716187204808931,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":153100000.0,"operating_margin":0.16434091884929153},{"eps":0.4646169039832173,"pbr":null,"per":null,"roa":0.007247682028321711,"roe":0.011190867192880224,"revenue":927100000.0,"market_cap":null,"net_income":84500000.0,"fiscal_year":2023,"report_date":"2023-10-31","gross_margin":0.6541904864631647,"total_assets":11658900000.0,"total_equity":7550800000.0,"profit_margin":0.0911444288642002,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":135700000.0,"operating_margin":0.14637040232984574}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.3599,"per":39.55,"date":"2024-07","close":93.33,"source":"reported"},{"eps":2.3599,"per":44.8,"date":"2024-08","close":105.73,"source":"reported"},{"eps":2.3599,"per":46.76,"date":"2024-09","close":110.34,"source":"reported"},{"eps":2.9353,"per":35.66,"date":"2024-10","close":104.68,"source":"reported"},{"eps":2.9353,"per":35.59,"date":"2024-11","close":104.46,"source":"reported"},{"eps":2.9353,"per":31.32,"date":"2024-12","close":91.93,"source":"reported"},{"eps":3.4088,"per":28.32,"date":"2025-01","close":96.55,"source":"reported"},{"eps":3.4088,"per":26.51,"date":"2025-02","close":90.38,"source":"reported"},{"eps":3.4088,"per":24.74,"date":"2025-03","close":84.35,"source":"reported"},{"eps":3.88,"per":21.05,"date":"2025-04","close":81.67,"source":"reported"},{"eps":3.88,"per":17.6,"date":"2025-05","close":68.28,"source":"reported"},{"eps":3.88,"per":18.34,"date":"2025-06","close":71.16,"source":"reported"},{"eps":4.02,"per":17.58,"date":"2025-07","close":70.69,"source":"reported"},{"eps":4.02,"per":16.76,"date":"2025-08","close":67.39,"source":"reported"},{"eps":4.02,"per":17.05,"date":"2025-09","close":68.56,"source":"reported"},{"eps":4.13,"per":16.93,"date":"2025-10","close":69.91,"source":"reported"},{"eps":4.13,"per":18.87,"date":"2025-11","close":77.93,"source":"reported"},{"eps":4.13,"per":19.85,"date":"2025-12","close":81.96,"source":"reported"},{"eps":4.31,"per":18.88,"date":"2026-01","close":81.38,"source":"reported"},{"eps":4.31,"per":19.41,"date":"2026-02","close":83.67,"source":"reported"},{"eps":4.31,"per":16.59,"date":"2026-03","close":71.5,"source":"reported"},{"eps":4.56,"per":13.79,"date":"2026-04","close":62.9,"source":"reported"},{"eps":4.56,"per":13.42,"date":"2026-05","close":61.21,"source":"reported"},{"eps":4.56,"per":15.73,"date":"2026-06","close":71.71,"source":"reported"},{"eps":4.61,"per":15.69,"date":"2026-07","close":72.32,"source":"reported"},{"eps":4.61,"per":15.2,"date":"2026-08","close":70.09,"source":"reported"},{"eps":4.61,"per":12.26,"date":"2026-09","close":56.53,"source":"reported"},{"eps":4.61,"per":13.37,"date":"2026-10","close":61.65,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.56,"std":9.61,"count":28,"current":13.37,"lower_1sd":12.95,"upper_1sd":32.17},"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":"The Cooper Companies, Inc","phase":"above-fold","symbol_resolved":true}