{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:05.750454+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.3,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":7.0,"direction":"higher_better","percentile":63}],"summary":"매출 +1.3%","percentile":58},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":88.6,"direction":null,"percentile":89},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":22.9,"direction":"higher_better","percentile":81}],"summary":"RSI 89","percentile":80},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.18,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":262.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.2x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"Cognizant Technology Solutions Corp Class A(CTSH)은 Technology 섹터 US 시장 종목입니다, 시가총액 332.07억. 현재가 $73.72, 전일 대비 +6.0%, 30일 +22.9%. PER 13.4배 / ROE 4.4%. 기술적 시그널: RSI 89(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.62,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.62%","value_pct":2.62},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":35.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 35%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.62},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":2.8087800112097057,"grade":"B","trend":"상승","atr_14":2.4413928571428576,"rsi_14":88.58447488584478,"sma_20":61.647000000000006,"sma_60":60.50641666666665,"comment":"상승 추세, RSI 89","analysis":"RSI(14) 88.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.81)가 시그널선(1.43)을 상회합니다(골든크로스). 현재가가 SMA20(62)과 SMA60(61) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 52~71 (현재 위치 112%).","bb_lower":51.917060431842344,"bb_upper":71.37693956815767,"macd_signal":1.4266670827230827},"change_pct":6.0,"chart_data":[{"date":"2024-10-23","open":73.25,"high":73.84,"low":73.03,"close":73.67,"volume":2083667,"rsi_14":47.87,"sma_20":76.67,"sma_60":76.04,"sma_120":72.43},{"date":"2024-10-24","open":73.83,"high":74.01,"low":72.33,"close":72.5,"volume":6106696,"rsi_14":39.98,"sma_20":76.55,"sma_60":76.02,"sma_120":72.5},{"date":"2024-10-25","open":72.82,"high":73.15,"low":72.27,"close":72.46,"volume":4909115,"rsi_14":44.26,"sma_20":76.45,"sma_60":76.0,"sma_120":72.57},{"date":"2024-10-28","open":73.03,"high":73.46,"low":72.46,"close":72.61,"volume":3441501,"rsi_14":44.42,"sma_20":76.34,"sma_60":76.01,"sma_120":72.63},{"date":"2024-10-29","open":72.5,"high":73.53,"low":72.21,"close":73.14,"volume":4021036,"rsi_14":43.71,"sma_20":76.31,"sma_60":76.08,"sma_120":72.69},{"date":"2024-10-30","open":72.42,"high":73.02,"low":71.93,"close":72.0,"volume":3266602,"rsi_14":49.17,"sma_20":76.19,"sma_60":76.1,"sma_120":72.76},{"date":"2024-10-31","open":75.37,"high":75.54,"low":72.22,"close":72.24,"volume":6074385,"rsi_14":41.4,"sma_20":76.09,"sma_60":76.13,"sma_120":72.82},{"date":"2024-11-01","open":72.04,"high":72.55,"low":70.8,"close":72.26,"volume":4101237,"rsi_14":34.66,"sma_20":75.97,"sma_60":76.14,"sma_120":72.88},{"date":"2024-11-04","open":72.11,"high":72.92,"low":71.94,"close":72.54,"volume":4665059,"rsi_14":31.55,"sma_20":75.91,"sma_60":76.15,"sma_120":72.94},{"date":"2024-11-05","open":72.71,"high":73.67,"low":72.56,"close":73.01,"volume":2671464,"rsi_14":34.19,"sma_20":75.88,"sma_60":76.19,"sma_120":72.99},{"date":"2024-11-06","open":75.56,"high":76.92,"low":75.04,"close":76.9,"volume":4233001,"rsi_14":57.64,"sma_20":76.01,"sma_60":76.27,"sma_120":73.07},{"date":"2024-11-07","open":76.99,"high":78.96,"low":76.9,"close":78.79,"volume":5172875,"rsi_14":63.38,"sma_20":76.35,"sma_60":76.39,"sma_120":73.17},{"date":"2024-11-08","open":78.79,"high":79.17,"low":77.62,"close":77.78,"volume":3994358,"rsi_14":63.78,"sma_20":76.57,"sma_60":76.47,"sma_120":73.26},{"date":"2024-11-11","open":78.03,"high":79.6,"low":78.0,"close":78.93,"volume":1947106,"rsi_14":72.5,"sma_20":76.8,"sma_60":76.57,"sma_120":73.37},{"date":"2024-11-12","open":78.9,"high":79.35,"low":78.7,"close":79.16,"volume":1910657,"rsi_14":72.48,"sma_20":77.02,"sma_60":76.66,"sma_120":73.47},{"date":"2024-11-13","open":79.09,"high":79.81,"low":78.71,"close":79.72,"volume":4839091,"rsi_14":81.14,"sma_20":77.26,"sma_60":76.78,"sma_120":73.59},{"date":"2024-11-14","open":79.36,"high":79.67,"low":78.12,"close":78.22,"volume":3264884,"rsi_14":72.05,"sma_20":77.41,"sma_60":76.84,"sma_120":73.69},{"date":"2024-11-15","open":77.96,"high":77.98,"low":74.65,"close":74.68,"volume":5411813,"rsi_14":56.27,"sma_20":77.36,"sma_60":76.86,"sma_120":73.78},{"date":"2024-11-18","open":74.78,"high":75.39,"low":74.41,"close":74.45,"volume":4412625,"rsi_14":54.04,"sma_20":77.36,"sma_60":76.86,"sma_120":73.87},{"date":"2024-11-19","open":73.79,"high":74.5,"low":73.07,"close":74.2,"volume":5078792,"rsi_14":56.13,"sma_20":77.39,"sma_60":76.85,"sma_120":73.96},{"date":"2024-11-20","open":74.06,"high":75.45,"low":74.02,"close":75.42,"volume":4883308,"rsi_14":58.72,"sma_20":77.46,"sma_60":76.86,"sma_120":74.06},{"date":"2024-11-21","open":75.64,"high":76.86,"low":75.24,"close":76.67,"volume":5436374,"rsi_14":61.58,"sma_20":77.66,"sma_60":76.89,"sma_120":74.17},{"date":"2024-11-22","open":76.74,"high":77.81,"low":76.57,"close":77.33,"volume":2720763,"rsi_14":62.38,"sma_20":77.9,"sma_60":76.93,"sma_120":74.28},{"date":"2024-11-25","open":78.07,"high":78.58,"low":77.8,"close":78.39,"volume":3074258,"rsi_14":63.55,"sma_20":78.18,"sma_60":76.98,"sma_120":74.41},{"date":"2024-11-26","open":78.5,"high":78.91,"low":77.5,"close":78.81,"volume":2828873,"rsi_14":55.27,"sma_20":78.46,"sma_60":77.05,"sma_120":74.53},{"date":"2024-11-27","open":78.62,"high":78.73,"low":77.79,"close":78.51,"volume":1456422,"rsi_14":47.84,"sma_20":78.78,"sma_60":77.11,"sma_120":74.66},{"date":"2024-11-29","open":78.38,"high":78.73,"low":77.98,"close":78.26,"volume":1399472,"rsi_14":50.68,"sma_20":79.08,"sma_60":77.17,"sma_120":74.77},{"date":"2024-12-02","open":77.96,"high":78.77,"low":77.75,"close":78.58,"volume":2984028,"rsi_14":47.27,"sma_20":79.39,"sma_60":77.26,"sma_120":74.88},{"date":"2024-12-03","open":77.96,"high":78.34,"low":77.39,"close":77.76,"volume":2372616,"rsi_14":43.26,"sma_20":79.64,"sma_60":77.32,"sma_120":75.0},{"date":"2024-12-04","open":78.17,"high":78.58,"low":77.97,"close":78.34,"volume":1914806,"rsi_14":43.35,"sma_20":79.9,"sma_60":77.39,"sma_120":75.13},{"date":"2024-12-05","open":78.03,"high":78.67,"low":77.91,"close":78.49,"volume":1822976,"rsi_14":49.83,"sma_20":79.97,"sma_60":77.46,"sma_120":75.27},{"date":"2024-12-06","open":78.98,"high":79.15,"low":78.62,"close":78.9,"volume":2657043,"rsi_14":73.92,"sma_20":79.95,"sma_60":77.54,"sma_120":75.4},{"date":"2024-12-09","open":78.75,"high":79.23,"low":78.27,"close":78.4,"volume":2639593,"rsi_14":71.67,"sma_20":79.97,"sma_60":77.6,"sma_120":75.52},{"date":"2024-12-10","open":77.93,"high":78.6,"low":77.18,"close":77.84,"volume":2456741,"rsi_14":71.42,"sma_20":79.9,"sma_60":77.63,"sma_120":75.62},{"date":"2024-12-11","open":78.35,"high":79.55,"low":78.09,"close":79.0,"volume":2150620,"rsi_14":71.22,"sma_20":79.87,"sma_60":77.72,"sma_120":75.73},{"date":"2024-12-12","open":78.82,"high":79.34,"low":78.1,"close":78.14,"volume":1869410,"rsi_14":59.14,"sma_20":79.78,"sma_60":77.8,"sma_120":75.82},{"date":"2024-12-13","open":77.83,"high":78.41,"low":77.28,"close":77.84,"volume":2698680,"rsi_14":53.3,"sma_20":79.74,"sma_60":77.88,"sma_120":75.92},{"date":"2024-12-16","open":78.11,"high":78.72,"low":77.63,"close":78.46,"volume":2587124,"rsi_14":50.47,"sma_20":79.92,"sma_60":77.97,"sma_120":76.02},{"date":"2024-12-17","open":79.06,"high":80.17,"low":78.63,"close":78.78,"volume":3368519,"rsi_14":49.8,"sma_20":80.13,"sma_60":78.05,"sma_120":76.13},{"date":"2024-12-18","open":78.44,"high":79.44,"low":76.07,"close":76.09,"volume":2771837,"rsi_14":37.3,"sma_20":80.23,"sma_60":78.09,"sma_120":76.22},{"date":"2024-12-19","open":76.46,"high":77.86,"low":76.46,"close":77.28,"volume":3391375,"rsi_14":45.36,"sma_20":80.32,"sma_60":78.15,"sma_120":76.32},{"date":"2024-12-20","open":76.59,"high":78.04,"low":76.16,"close":77.03,"volume":5945875,"rsi_14":42.57,"sma_20":80.34,"sma_60":78.19,"sma_120":76.4},{"date":"2024-12-23","open":76.57,"high":77.23,"low":76.43,"close":76.81,"volume":2526595,"rsi_14":45.14,"sma_20":80.31,"sma_60":78.22,"sma_120":76.49},{"date":"2024-12-24","open":76.69,"high":77.31,"low":76.47,"close":77.28,"volume":917247,"rsi_14":44.54,"sma_20":80.26,"sma_60":78.26,"sma_120":76.59},{"date":"2024-12-26","open":76.98,"high":77.85,"low":76.84,"close":77.67,"volume":1639812,"rsi_14":45.89,"sma_20":80.2,"sma_60":78.32,"sma_120":76.69},{"date":"2024-12-27","open":77.02,"high":77.9,"low":76.4,"close":77.0,"volume":1962412,"rsi_14":40.74,"sma_20":80.12,"sma_60":78.36,"sma_120":76.79},{"date":"2024-12-30","open":76.27,"high":76.42,"low":73.53,"close":74.62,"volume":3209168,"rsi_14":34.38,"sma_20":79.93,"sma_60":78.37,"sma_120":76.87},{"date":"2024-12-31","open":74.86,"high":75.2,"low":74.22,"close":74.77,"volume":2039863,"rsi_14":36.86,"sma_20":79.74,"sma_60":78.36,"sma_120":76.92},{"date":"2025-01-02","open":75.33,"high":75.7,"low":74.07,"close":74.29,"volume":2196010,"rsi_14":28.62,"sma_20":79.56,"sma_60":78.37,"sma_120":76.97},{"date":"2025-01-03","open":74.73,"high":75.06,"low":73.62,"close":74.26,"volume":2570720,"rsi_14":30.95,"sma_20":79.35,"sma_60":78.37,"sma_120":77.0},{"date":"2025-01-06","open":74.12,"high":75.08,"low":73.55,"close":73.8,"volume":3248855,"rsi_14":30.48,"sma_20":79.11,"sma_60":78.36,"sma_120":77.02},{"date":"2025-01-07","open":73.69,"high":74.66,"low":73.2,"close":73.52,"volume":1860354,"rsi_14":25.29,"sma_20":78.83,"sma_60":78.38,"sma_120":77.02},{"date":"2025-01-08","open":73.52,"high":73.96,"low":72.7,"close":73.91,"volume":2407540,"rsi_14":25.8,"sma_20":78.6,"sma_60":78.38,"sma_120":77.02},{"date":"2025-01-10","open":73.11,"high":74.5,"low":73.11,"close":73.23,"volume":2985682,"rsi_14":32.25,"sma_20":78.36,"sma_60":78.36,"sma_120":77.03},{"date":"2025-01-13","open":72.9,"high":74.67,"low":72.52,"close":74.55,"volume":3192125,"rsi_14":33.29,"sma_20":78.14,"sma_60":78.34,"sma_120":77.04},{"date":"2025-01-14","open":74.42,"high":75.49,"low":74.31,"close":75.03,"volume":2940931,"rsi_14":38.08,"sma_20":77.98,"sma_60":78.34,"sma_120":77.07},{"date":"2025-01-15","open":75.85,"high":75.97,"low":74.8,"close":75.62,"volume":2119644,"rsi_14":43.24,"sma_20":77.86,"sma_60":78.34,"sma_120":77.11},{"date":"2025-01-16","open":75.25,"high":75.48,"low":74.14,"close":75.28,"volume":2995064,"rsi_14":38.4,"sma_20":77.7,"sma_60":78.33,"sma_120":77.15},{"date":"2025-01-17","open":76.51,"high":76.52,"low":75.1,"close":75.65,"volume":3580361,"rsi_14":38.26,"sma_20":77.54,"sma_60":78.34,"sma_120":77.18},{"date":"2025-01-21","open":75.86,"high":76.68,"low":75.39,"close":76.27,"volume":3385174,"rsi_14":45.74,"sma_20":77.55,"sma_60":78.39,"sma_120":77.21},{"date":"2025-01-22","open":76.13,"high":76.91,"low":75.68,"close":76.86,"volume":2562426,"rsi_14":66.52,"sma_20":77.52,"sma_60":78.44,"sma_120":77.24},{"date":"2025-01-23","open":76.83,"high":77.72,"low":76.24,"close":77.47,"volume":2182568,"rsi_14":68.68,"sma_20":77.55,"sma_60":78.52,"sma_120":77.27},{"date":"2025-01-24","open":77.29,"high":78.15,"low":77.21,"close":77.83,"volume":1257359,"rsi_14":74.86,"sma_20":77.6,"sma_60":78.6,"sma_120":77.3},{"date":"2025-01-27","open":77.29,"high":79.08,"low":77.16,"close":78.87,"volume":3127750,"rsi_14":78.35,"sma_20":77.68,"sma_60":78.71,"sma_120":77.36},{"date":"2025-01-28","open":78.51,"high":79.11,"low":77.82,"close":78.71,"volume":2555672,"rsi_14":81.37,"sma_20":77.73,"sma_60":78.8,"sma_120":77.44},{"date":"2025-01-29","open":78.8,"high":79.42,"low":78.53,"close":78.94,"volume":1662775,"rsi_14":84.86,"sma_20":77.83,"sma_60":78.91,"sma_120":77.51},{"date":"2025-01-30","open":79.72,"high":81.15,"low":79.52,"close":80.46,"volume":4444109,"rsi_14":86.79,"sma_20":78.13,"sma_60":79.05,"sma_120":77.59},{"date":"2025-01-31","open":80.54,"high":81.09,"low":80.2,"close":80.32,"volume":2647764,"rsi_14":92.33,"sma_20":78.42,"sma_60":79.18,"sma_120":77.66},{"date":"2025-02-03","open":79.69,"high":81.01,"low":79.18,"close":80.6,"volume":3389303,"rsi_14":91.25,"sma_20":78.74,"sma_60":79.31,"sma_120":77.73},{"date":"2025-02-04","open":80.1,"high":81.64,"low":80.1,"close":81.22,"volume":3640573,"rsi_14":91.42,"sma_20":79.1,"sma_60":79.45,"sma_120":77.82},{"date":"2025-02-05","open":79.57,"high":81.54,"low":79.57,"close":81.28,"volume":4785703,"rsi_14":90.76,"sma_20":79.49,"sma_60":79.52,"sma_120":77.9},{"date":"2025-02-06","open":81.85,"high":85.18,"low":81.04,"close":84.67,"volume":6345097,"rsi_14":96.98,"sma_20":80.06,"sma_60":79.62,"sma_120":78.0},{"date":"2025-02-07","open":84.86,"high":84.92,"low":83.41,"close":83.81,"volume":3909315,"rsi_14":88.88,"sma_20":80.57,"sma_60":79.71,"sma_120":78.09},{"date":"2025-02-10","open":84.61,"high":85.02,"low":83.91,"close":84.55,"volume":4727723,"rsi_14":89.0,"sma_20":81.15,"sma_60":79.8,"sma_120":78.19},{"date":"2025-02-11","open":84.38,"high":85.61,"low":84.16,"close":85.43,"volume":3192571,"rsi_14":89.3,"sma_20":81.71,"sma_60":79.91,"sma_120":78.28},{"date":"2025-02-12","open":84.52,"high":85.95,"low":84.47,"close":85.64,"volume":2869763,"rsi_14":88.89,"sma_20":82.26,"sma_60":80.0,"sma_120":78.39},{"date":"2025-02-13","open":85.85,"high":87.14,"low":85.33,"close":87.09,"volume":2543236,"rsi_14":89.94,"sma_20":82.85,"sma_60":80.15,"sma_120":78.5},{"date":"2025-02-14","open":87.35,"high":88.3,"low":86.86,"close":88.18,"volume":4369977,"rsi_14":89.98,"sma_20":83.51,"sma_60":80.38,"sma_120":78.62},{"date":"2025-02-18","open":87.66,"high":87.8,"low":85.89,"close":86.6,"volume":7779098,"rsi_14":78.4,"sma_20":84.06,"sma_60":80.57,"sma_120":78.72},{"date":"2025-02-19","open":86.1,"high":86.35,"low":85.4,"close":86.27,"volume":2759363,"rsi_14":76.12,"sma_20":84.56,"sma_60":80.78,"sma_120":78.82},{"date":"2025-02-20","open":85.97,"high":85.97,"low":84.82,"close":85.4,"volume":2911176,"rsi_14":68.13,"sma_20":84.98,"sma_60":80.94,"sma_120":78.9},{"date":"2025-02-21","open":85.4,"high":85.4,"low":82.67,"close":82.8,"volume":6337016,"rsi_14":57.2,"sma_20":85.24,"sma_60":81.04,"sma_120":78.97},{"date":"2025-02-24","open":83.36,"high":83.36,"low":82.35,"close":82.49,"volume":8623641,"rsi_14":55.24,"sma_20":85.47,"sma_60":81.13,"sma_120":79.03},{"date":"2025-02-25","open":82.28,"high":83.02,"low":81.83,"close":82.77,"volume":3506863,"rsi_14":54.23,"sma_20":85.65,"sma_60":81.2,"sma_120":79.09},{"date":"2025-02-26","open":82.53,"high":83.09,"low":81.88,"close":82.1,"volume":2622312,"rsi_14":51.72,"sma_20":85.81,"sma_60":81.25,"sma_120":79.15},{"date":"2025-02-27","open":82.14,"high":82.83,"low":81.87,"close":81.94,"volume":4637229,"rsi_14":37.78,"sma_20":85.95,"sma_60":81.3,"sma_120":79.21},{"date":"2025-02-28","open":82.18,"high":82.39,"low":80.33,"close":81.3,"volume":5554414,"rsi_14":38.47,"sma_20":85.98,"sma_60":81.35,"sma_120":79.26},{"date":"2025-03-03","open":81.79,"high":82.28,"low":80.92,"close":81.47,"volume":3099502,"rsi_14":35.47,"sma_20":86.03,"sma_60":81.39,"sma_120":79.32},{"date":"2025-03-04","open":81.44,"high":82.44,"low":80.61,"close":81.7,"volume":5145463,"rsi_14":31.55,"sma_20":86.07,"sma_60":81.46,"sma_120":79.39},{"date":"2025-03-05","open":81.47,"high":82.55,"low":81.12,"close":82.23,"volume":3245211,"rsi_14":33.54,"sma_20":86.1,"sma_60":81.52,"sma_120":79.45},{"date":"2025-03-06","open":81.99,"high":82.09,"low":80.69,"close":81.52,"volume":3732893,"rsi_14":22.0,"sma_20":86.1,"sma_60":81.57,"sma_120":79.51},{"date":"2025-03-07","open":80.64,"high":81.54,"low":79.6,"close":81.2,"volume":5747969,"rsi_14":12.5,"sma_20":85.91,"sma_60":81.6,"sma_120":79.57},{"date":"2025-03-10","open":81.37,"high":84.91,"low":81.0,"close":81.95,"volume":9930012,"rsi_14":22.9,"sma_20":85.8,"sma_60":81.66,"sma_120":79.63},{"date":"2025-03-11","open":81.49,"high":81.73,"low":79.9,"close":80.46,"volume":4363581,"rsi_14":20.17,"sma_20":85.57,"sma_60":81.7,"sma_120":79.67},{"date":"2025-03-12","open":80.06,"high":80.19,"low":77.21,"close":77.56,"volume":4800996,"rsi_14":16.69,"sma_20":85.16,"sma_60":81.67,"sma_120":79.69},{"date":"2025-03-13","open":77.44,"high":77.7,"low":75.89,"close":76.43,"volume":3601145,"rsi_14":19.08,"sma_20":84.67,"sma_60":81.63,"sma_120":79.72},{"date":"2025-03-14","open":77.02,"high":77.32,"low":76.19,"close":77.19,"volume":3753975,"rsi_14":25.36,"sma_20":84.15,"sma_60":81.62,"sma_120":79.75},{"date":"2025-03-17","open":77.06,"high":78.56,"low":76.85,"close":78.07,"volume":2862475,"rsi_14":29.28,"sma_20":83.61,"sma_60":81.61,"sma_120":79.79},{"date":"2025-03-18","open":78.05,"high":78.05,"low":76.86,"close":77.64,"volume":2584212,"rsi_14":29.92,"sma_20":83.15,"sma_60":81.58,"sma_120":79.82},{"date":"2025-03-19","open":77.89,"high":78.3,"low":77.2,"close":77.71,"volume":3561988,"rsi_14":30.84,"sma_20":82.71,"sma_60":81.61,"sma_120":79.85},{"date":"2025-03-20","open":76.14,"high":76.34,"low":74.41,"close":75.32,"volume":5402213,"rsi_14":26.62,"sma_20":82.2,"sma_60":81.57,"sma_120":79.86},{"date":"2025-03-21","open":74.54,"high":75.07,"low":73.66,"close":74.55,"volume":9505345,"rsi_14":24.12,"sma_20":81.78,"sma_60":81.52,"sma_120":79.85},{"date":"2025-03-24","open":75.4,"high":76.12,"low":74.99,"close":76.04,"volume":4603728,"rsi_14":30.65,"sma_20":81.44,"sma_60":81.5,"sma_120":79.86},{"date":"2025-03-25","open":76.63,"high":78.55,"low":76.55,"close":76.9,"volume":5215030,"rsi_14":32.17,"sma_20":81.14,"sma_60":81.49,"sma_120":79.88},{"date":"2025-03-26","open":76.63,"high":77.45,"low":75.77,"close":75.95,"volume":3833172,"rsi_14":31.66,"sma_20":80.83,"sma_60":81.46,"sma_120":79.89},{"date":"2025-03-27","open":75.91,"high":76.27,"low":75.35,"close":75.69,"volume":3251596,"rsi_14":31.79,"sma_20":80.51,"sma_60":81.43,"sma_120":79.9},{"date":"2025-03-28","open":75.77,"high":76.09,"low":73.71,"close":74.05,"volume":3781781,"rsi_14":25.33,"sma_20":80.14,"sma_60":81.42,"sma_120":79.89},{"date":"2025-03-31","open":73.41,"high":74.85,"low":73.4,"close":74.63,"volume":3590444,"rsi_14":30.73,"sma_20":79.79,"sma_60":81.41,"sma_120":79.89},{"date":"2025-04-01","open":74.51,"high":75.0,"low":73.9,"close":74.58,"volume":3152607,"rsi_14":37.88,"sma_20":79.42,"sma_60":81.41,"sma_120":79.89},{"date":"2025-04-02","open":73.84,"high":75.12,"low":73.84,"close":74.86,"volume":2550124,"rsi_14":43.11,"sma_20":79.04,"sma_60":81.42,"sma_120":79.9},{"date":"2025-04-03","open":73.17,"high":73.8,"low":71.31,"close":71.48,"volume":3836124,"rsi_14":29.65,"sma_20":78.53,"sma_60":81.37,"sma_120":79.87},{"date":"2025-04-04","open":70.27,"high":70.97,"low":66.89,"close":67.06,"volume":6161708,"rsi_14":18.67,"sma_20":77.8,"sma_60":81.26,"sma_120":79.82},{"date":"2025-04-07","open":65.36,"high":67.87,"low":63.92,"close":65.73,"volume":8399205,"rsi_14":17.76,"sma_20":76.97,"sma_60":81.11,"sma_120":79.75},{"date":"2025-04-08","open":66.83,"high":67.56,"low":64.06,"close":64.85,"volume":4740512,"rsi_14":16.61,"sma_20":76.17,"sma_60":80.97,"sma_120":79.66},{"date":"2025-04-09","open":64.37,"high":71.42,"low":64.04,"close":71.11,"volume":7073497,"rsi_14":40.89,"sma_20":75.84,"sma_60":80.9,"sma_120":79.62},{"date":"2025-04-10","open":69.58,"high":70.03,"low":66.17,"close":67.8,"volume":4617376,"rsi_14":36.85,"sma_20":75.4,"sma_60":80.78,"sma_120":79.56},{"date":"2025-04-11","open":67.82,"high":68.63,"low":66.2,"close":68.46,"volume":3195183,"rsi_14":34.75,"sma_20":74.95,"sma_60":80.65,"sma_120":79.49},{"date":"2025-04-14","open":69.41,"high":70.16,"low":68.36,"close":69.08,"volume":2623174,"rsi_14":34.13,"sma_20":74.49,"sma_60":80.54,"sma_120":79.43},{"date":"2025-04-15","open":69.26,"high":69.82,"low":69.03,"close":69.52,"volume":5622890,"rsi_14":36.67,"sma_20":74.08,"sma_60":80.43,"sma_120":79.39},{"date":"2025-04-16","open":68.62,"high":69.98,"low":67.89,"close":68.3,"volume":3164255,"rsi_14":35.27,"sma_20":73.59,"sma_60":80.29,"sma_120":79.34},{"date":"2025-04-17","open":68.53,"high":68.53,"low":67.49,"close":67.74,"volume":3091360,"rsi_14":36.86,"sma_20":73.21,"sma_60":80.13,"sma_120":79.28},{"date":"2025-04-21","open":67.63,"high":67.63,"low":65.54,"close":66.4,"volume":2214663,"rsi_14":33.36,"sma_20":72.79,"sma_60":79.93,"sma_120":79.23},{"date":"2025-04-22","open":67.27,"high":68.12,"low":67.02,"close":68.03,"volume":2880991,"rsi_14":37.55,"sma_20":72.38,"sma_60":79.76,"sma_120":79.18},{"date":"2025-04-23","open":69.59,"high":71.08,"low":68.99,"close":69.3,"volume":4969964,"rsi_14":39.82,"sma_20":71.99,"sma_60":79.59,"sma_120":79.15},{"date":"2025-04-24","open":68.99,"high":70.56,"low":68.96,"close":70.36,"volume":4130320,"rsi_14":47.76,"sma_20":71.7,"sma_60":79.45,"sma_120":79.12},{"date":"2025-04-25","open":70.08,"high":70.7,"low":69.75,"close":70.41,"volume":2906588,"rsi_14":58.11,"sma_20":71.43,"sma_60":79.3,"sma_120":79.1},{"date":"2025-04-28","open":70.3,"high":71.55,"low":69.96,"close":70.81,"volume":3363998,"rsi_14":62.87,"sma_20":71.27,"sma_60":79.13,"sma_120":79.09},{"date":"2025-04-29","open":70.35,"high":72.03,"low":70.11,"close":71.5,"volume":3471076,"rsi_14":67.05,"sma_20":71.1,"sma_60":78.97,"sma_120":79.08},{"date":"2025-04-30","open":70.79,"high":71.95,"low":70.05,"close":71.77,"volume":4769108,"rsi_14":52.45,"sma_20":70.96,"sma_60":78.82,"sma_120":79.07},{"date":"2025-05-01","open":74.84,"high":75.58,"low":73.32,"close":73.39,"volume":7356545,"rsi_14":73.62,"sma_20":70.89,"sma_60":78.68,"sma_120":79.06},{"date":"2025-05-02","open":74.43,"high":75.94,"low":74.23,"close":75.8,"volume":5330494,"rsi_14":77.03,"sma_20":71.11,"sma_60":78.58,"sma_120":79.05},{"date":"2025-05-05","open":75.48,"high":76.83,"low":75.46,"close":76.01,"volume":3028673,"rsi_14":76.3,"sma_20":71.57,"sma_60":78.43,"sma_120":79.02},{"date":"2025-05-06","open":75.24,"high":76.33,"low":74.87,"close":75.74,"volume":2491921,"rsi_14":73.95,"sma_20":72.08,"sma_60":78.28,"sma_120":79.0},{"date":"2025-05-07","open":75.85,"high":76.46,"low":75.34,"close":76.03,"volume":3682989,"rsi_14":82.04,"sma_20":72.65,"sma_60":78.13,"sma_120":78.97},{"date":"2025-05-08","open":76.63,"high":78.08,"low":76.41,"close":77.28,"volume":2870544,"rsi_14":87.38,"sma_20":72.97,"sma_60":77.99,"sma_120":78.95},{"date":"2025-05-09","open":77.35,"high":77.8,"low":77.05,"close":77.24,"volume":3665803,"rsi_14":97.36,"sma_20":73.45,"sma_60":77.84,"sma_120":78.92},{"date":"2025-05-12","open":79.45,"high":79.89,"low":78.63,"close":79.81,"volume":3264292,"rsi_14":97.56,"sma_20":74.03,"sma_60":77.71,"sma_120":78.93},{"date":"2025-05-13","open":79.82,"high":80.04,"low":79.1,"close":79.29,"volume":2732310,"rsi_14":92.88,"sma_20":74.56,"sma_60":77.55,"sma_120":78.97},{"date":"2025-05-14","open":78.9,"high":79.08,"low":78.19,"close":78.4,"volume":2504368,"rsi_14":85.03,"sma_20":75.01,"sma_60":77.41,"sma_120":78.99},{"date":"2025-05-15","open":78.36,"high":79.78,"low":78.05,"close":79.37,"volume":2911782,"rsi_14":86.15,"sma_20":75.58,"sma_60":77.3,"sma_120":79.04},{"date":"2025-05-16","open":78.51,"high":79.51,"low":77.58,"close":79.45,"volume":5603561,"rsi_14":85.78,"sma_20":76.18,"sma_60":77.19,"sma_120":79.07},{"date":"2025-05-19","open":79.21,"high":80.23,"low":78.57,"close":79.88,"volume":2585381,"rsi_14":85.08,"sma_20":76.85,"sma_60":77.14,"sma_120":79.09},{"date":"2025-05-20","open":79.69,"high":79.94,"low":79.01,"close":79.31,"volume":2790109,"rsi_14":80.66,"sma_20":77.42,"sma_60":77.08,"sma_120":79.1},{"date":"2025-05-21","open":78.75,"high":79.56,"low":78.25,"close":78.34,"volume":3562081,"rsi_14":70.8,"sma_20":77.87,"sma_60":77.0,"sma_120":79.1},{"date":"2025-05-22","open":78.23,"high":79.0,"low":77.61,"close":78.25,"volume":2917487,"rsi_14":62.14,"sma_20":78.25,"sma_60":76.93,"sma_120":79.09},{"date":"2025-05-23","open":77.29,"high":77.83,"low":76.86,"close":77.48,"volume":2243158,"rsi_14":56.28,"sma_20":78.6,"sma_60":76.85,"sma_120":79.07},{"date":"2025-05-27","open":78.39,"high":79.15,"low":77.84,"close":78.97,"volume":2752715,"rsi_14":63.79,"sma_20":79.01,"sma_60":76.8,"sma_120":79.08},{"date":"2025-05-28","open":78.97,"high":79.3,"low":78.54,"close":78.8,"volume":2445197,"rsi_14":61.75,"sma_20":79.36,"sma_60":76.75,"sma_120":79.07},{"date":"2025-05-29","open":79.15,"high":79.32,"low":78.26,"close":78.98,"volume":2837221,"rsi_14":57.44,"sma_20":79.72,"sma_60":76.7,"sma_120":79.08},{"date":"2025-05-30","open":78.67,"high":79.55,"low":78.25,"close":79.31,"volume":9241307,"rsi_14":59.12,"sma_20":80.01,"sma_60":76.65,"sma_120":79.08},{"date":"2025-06-02","open":78.58,"high":78.67,"low":77.82,"close":78.61,"volume":3201966,"rsi_14":40.45,"sma_20":80.13,"sma_60":76.59,"sma_120":79.08},{"date":"2025-06-03","open":78.61,"high":78.99,"low":78.29,"close":78.66,"volume":3873910,"rsi_14":43.73,"sma_20":80.25,"sma_60":76.54,"sma_120":79.07},{"date":"2025-06-04","open":78.64,"high":79.01,"low":78.09,"close":78.09,"volume":2106941,"rsi_14":45.72,"sma_20":80.36,"sma_60":76.47,"sma_120":79.06},{"date":"2025-06-05","open":78.41,"high":78.62,"low":77.46,"close":77.68,"volume":3195555,"rsi_14":34.68,"sma_20":80.43,"sma_60":76.42,"sma_120":79.06},{"date":"2025-06-06","open":78.37,"high":78.81,"low":78.11,"close":78.62,"volume":2510415,"rsi_14":42.31,"sma_20":80.48,"sma_60":76.43,"sma_120":79.05},{"date":"2025-06-09","open":78.62,"high":79.35,"low":78.45,"close":78.81,"volume":2385975,"rsi_14":42.76,"sma_20":80.55,"sma_60":76.47,"sma_120":79.05},{"date":"2025-06-10","open":78.94,"high":79.82,"low":78.94,"close":79.37,"volume":1851527,"rsi_14":50.39,"sma_20":80.51,"sma_60":76.5,"sma_120":79.06},{"date":"2025-06-11","open":79.59,"high":79.8,"low":78.71,"close":78.98,"volume":2763698,"rsi_14":54.71,"sma_20":80.48,"sma_60":76.51,"sma_120":79.06},{"date":"2025-06-12","open":78.57,"high":79.07,"low":78.3,"close":78.8,"volume":1930377,"rsi_14":53.94,"sma_20":80.48,"sma_60":76.52,"sma_120":79.05},{"date":"2025-06-13","open":78.11,"high":78.35,"low":77.13,"close":77.32,"volume":2469269,"rsi_14":48.91,"sma_20":80.36,"sma_60":76.51,"sma_120":79.06},{"date":"2025-06-16","open":77.71,"high":78.59,"low":77.71,"close":78.49,"volume":5398650,"rsi_14":46.74,"sma_20":80.3,"sma_60":76.56,"sma_120":79.06},{"date":"2025-06-17","open":78.23,"high":78.93,"low":77.9,"close":78.06,"volume":2798625,"rsi_14":45.17,"sma_20":80.21,"sma_60":76.62,"sma_120":79.07},{"date":"2025-06-18","open":78.2,"high":78.25,"low":77.21,"close":77.5,"volume":2915885,"rsi_14":40.74,"sma_20":80.11,"sma_60":76.64,"sma_120":79.07},{"date":"2025-06-20","open":77.55,"high":77.55,"low":73.69,"close":73.91,"volume":11686498,"rsi_14":25.96,"sma_20":79.89,"sma_60":76.58,"sma_120":79.04},{"date":"2025-06-23","open":74.23,"high":75.19,"low":73.85,"close":75.13,"volume":4741532,"rsi_14":35.22,"sma_20":79.73,"sma_60":76.56,"sma_120":79.01},{"date":"2025-06-24","open":75.75,"high":76.11,"low":75.2,"close":75.98,"volume":4588468,"rsi_14":39.36,"sma_20":79.65,"sma_60":76.56,"sma_120":79.0},{"date":"2025-06-25","open":76.21,"high":76.47,"low":75.21,"close":75.39,"volume":2314260,"rsi_14":39.27,"sma_20":79.47,"sma_60":76.58,"sma_120":79.0},{"date":"2025-06-26","open":75.79,"high":76.34,"low":75.53,"close":75.98,"volume":2957023,"rsi_14":43.37,"sma_20":79.32,"sma_60":76.6,"sma_120":79.0},{"date":"2025-06-27","open":75.98,"high":76.58,"low":75.3,"close":76.13,"volume":3968900,"rsi_14":39.62,"sma_20":79.18,"sma_60":76.62,"sma_120":79.02},{"date":"2025-06-30","open":76.18,"high":76.69,"low":75.96,"close":76.42,"volume":2704652,"rsi_14":40.11,"sma_20":79.03,"sma_60":76.64,"sma_120":79.03},{"date":"2025-07-01","open":76.42,"high":79.12,"low":76.26,"close":78.78,"volume":4900490,"rsi_14":47.85,"sma_20":79.04,"sma_60":76.76,"sma_120":79.07},{"date":"2025-07-02","open":78.64,"high":78.86,"low":77.66,"close":78.59,"volume":3594600,"rsi_14":48.57,"sma_20":79.04,"sma_60":76.95,"sma_120":79.11},{"date":"2025-07-03","open":78.8,"high":79.63,"low":78.36,"close":79.3,"volume":1777059,"rsi_14":51.79,"sma_20":79.1,"sma_60":77.18,"sma_120":79.15},{"date":"2025-07-07","open":79.26,"high":79.92,"low":78.54,"close":78.8,"volume":2091380,"rsi_14":55.59,"sma_20":79.16,"sma_60":77.41,"sma_120":79.19},{"date":"2025-07-08","open":78.98,"high":79.79,"low":78.69,"close":79.04,"volume":1965829,"rsi_14":52.23,"sma_20":79.18,"sma_60":77.54,"sma_120":79.22},{"date":"2025-07-09","open":79.23,"high":79.36,"low":77.76,"close":78.3,"volume":1935957,"rsi_14":50.93,"sma_20":79.15,"sma_60":77.72,"sma_120":79.25},{"date":"2025-07-10","open":77.62,"high":77.8,"low":74.83,"close":75.14,"volume":4752287,"rsi_14":42.24,"sma_20":78.94,"sma_60":77.83,"sma_120":79.24},{"date":"2025-07-11","open":74.61,"high":74.93,"low":73.73,"close":73.8,"volume":2673338,"rsi_14":49.58,"sma_20":78.67,"sma_60":77.9,"sma_120":79.22},{"date":"2025-07-14","open":73.75,"high":74.32,"low":73.34,"close":73.83,"volume":2598363,"rsi_14":44.46,"sma_20":78.42,"sma_60":77.97,"sma_120":79.2},{"date":"2025-07-15","open":73.86,"high":74.21,"low":72.75,"close":72.77,"volume":2481868,"rsi_14":36.58,"sma_20":78.18,"sma_60":78.04,"sma_120":79.17},{"date":"2025-07-16","open":72.92,"high":73.5,"low":72.43,"close":73.28,"volume":2939304,"rsi_14":41.14,"sma_20":77.92,"sma_60":78.13,"sma_120":79.13},{"date":"2025-07-17","open":73.92,"high":74.03,"low":73.21,"close":74.0,"volume":3831113,"rsi_14":41.71,"sma_20":77.71,"sma_60":78.26,"sma_120":79.1},{"date":"2025-07-18","open":75.41,"high":75.41,"low":73.63,"close":74.11,"volume":4901787,"rsi_14":41.57,"sma_20":77.54,"sma_60":78.36,"sma_120":79.06},{"date":"2025-07-21","open":74.49,"high":74.54,"low":73.77,"close":73.86,"volume":1973481,"rsi_14":39.29,"sma_20":77.54,"sma_60":78.43,"sma_120":79.01},{"date":"2025-07-22","open":74.09,"high":75.31,"low":73.83,"close":75.21,"volume":2738914,"rsi_14":33.69,"sma_20":77.54,"sma_60":78.51,"sma_120":78.98},{"date":"2025-07-23","open":75.41,"high":75.97,"low":75.28,"close":75.59,"volume":2508778,"rsi_14":36.53,"sma_20":77.52,"sma_60":78.59,"sma_120":78.94},{"date":"2025-07-24","open":75.33,"high":75.33,"low":74.09,"close":75.14,"volume":4499341,"rsi_14":30.84,"sma_20":77.51,"sma_60":78.66,"sma_120":78.89},{"date":"2025-07-25","open":75.33,"high":75.33,"low":74.49,"close":75.08,"volume":2549982,"rsi_14":32.17,"sma_20":77.46,"sma_60":78.72,"sma_120":78.84},{"date":"2025-07-28","open":75.08,"high":75.21,"low":73.71,"close":73.86,"volume":3184397,"rsi_14":27.26,"sma_20":77.35,"sma_60":78.75,"sma_120":78.78},{"date":"2025-07-29","open":73.86,"high":74.04,"low":72.94,"close":73.01,"volume":5895813,"rsi_14":27.86,"sma_20":77.19,"sma_60":78.74,"sma_120":78.71},{"date":"2025-07-30","open":73.09,"high":73.81,"low":71.25,"close":71.66,"volume":5283707,"rsi_14":33.23,"sma_20":76.84,"sma_60":78.67,"sma_120":78.63},{"date":"2025-07-31","open":71.5,"high":73.09,"low":69.67,"close":69.94,"volume":10133825,"rsi_14":31.89,"sma_20":76.42,"sma_60":78.57,"sma_120":78.5},{"date":"2025-08-01","open":69.64,"high":70.43,"low":68.23,"close":68.8,"volume":5356613,"rsi_14":28.34,"sma_20":75.9,"sma_60":78.45,"sma_120":78.37},{"date":"2025-08-04","open":69.31,"high":69.95,"low":69.08,"close":69.45,"volume":5344721,"rsi_14":35.71,"sma_20":75.44,"sma_60":78.34,"sma_120":78.24},{"date":"2025-08-05","open":69.45,"high":69.57,"low":67.99,"close":68.12,"volume":5368986,"rsi_14":28.58,"sma_20":74.9,"sma_60":78.19,"sma_120":78.09},{"date":"2025-08-06","open":68.5,"high":69.29,"low":68.06,"close":69.09,"volume":4801105,"rsi_14":30.16,"sma_20":74.45,"sma_60":78.05,"sma_120":77.94},{"date":"2025-08-07","open":69.5,"high":70.04,"low":67.01,"close":67.36,"volume":5065614,"rsi_14":25.56,"sma_20":74.07,"sma_60":77.84,"sma_120":77.77},{"date":"2025-08-08","open":67.42,"high":68.13,"low":67.14,"close":67.81,"volume":2770893,"rsi_14":28.56,"sma_20":73.78,"sma_60":77.64,"sma_120":77.6},{"date":"2025-08-11","open":67.83,"high":68.69,"low":67.12,"close":67.39,"volume":4548027,"rsi_14":19.81,"sma_20":73.47,"sma_60":77.46,"sma_120":77.43},{"date":"2025-08-12","open":67.44,"high":67.91,"low":66.22,"close":67.02,"volume":6105891,"rsi_14":16.75,"sma_20":73.19,"sma_60":77.25,"sma_120":77.27},{"date":"2025-08-13","open":67.31,"high":68.69,"low":67.09,"close":68.63,"volume":6890055,"rsi_14":27.22,"sma_20":72.97,"sma_60":77.06,"sma_120":77.13},{"date":"2025-08-14","open":68.29,"high":68.43,"low":67.47,"close":67.61,"volume":2885736,"rsi_14":25.4,"sma_20":72.66,"sma_60":76.86,"sma_120":77.0},{"date":"2025-08-15","open":67.83,"high":68.39,"low":67.59,"close":68.22,"volume":3538846,"rsi_14":30.94,"sma_20":72.37,"sma_60":76.68,"sma_120":76.88},{"date":"2025-08-18","open":68.09,"high":69.0,"low":67.98,"close":68.62,"volume":2339462,"rsi_14":32.59,"sma_20":72.11,"sma_60":76.51,"sma_120":76.75},{"date":"2025-08-19","open":68.89,"high":69.77,"low":68.61,"close":69.36,"volume":3039091,"rsi_14":39.88,"sma_20":71.81,"sma_60":76.36,"sma_120":76.64},{"date":"2025-08-20","open":69.42,"high":70.19,"low":68.96,"close":69.0,"volume":3492851,"rsi_14":44.61,"sma_20":71.48,"sma_60":76.22,"sma_120":76.53},{"date":"2025-08-21","open":68.7,"high":69.65,"low":68.37,"close":69.58,"volume":2197512,"rsi_14":52.19,"sma_20":71.19,"sma_60":76.06,"sma_120":76.43},{"date":"2025-08-22","open":70.06,"high":71.55,"low":69.87,"close":70.84,"volume":3582631,"rsi_14":54.69,"sma_20":70.98,"sma_60":75.92,"sma_120":76.34},{"date":"2025-08-25","open":70.88,"high":70.95,"low":69.86,"close":70.64,"volume":3957320,"rsi_14":60.58,"sma_20":70.82,"sma_60":75.78,"sma_120":76.24},{"date":"2025-08-26","open":70.48,"high":71.13,"low":70.06,"close":70.17,"volume":4219770,"rsi_14":53.88,"sma_20":70.65,"sma_60":75.62,"sma_120":76.14},{"date":"2025-08-27","open":70.22,"high":70.88,"low":69.95,"close":70.78,"volume":3254315,"rsi_14":67.66,"sma_20":70.59,"sma_60":75.49,"sma_120":76.04},{"date":"2025-08-28","open":70.95,"high":70.95,"low":70.07,"close":70.21,"volume":3330418,"rsi_14":61.68,"sma_20":70.59,"sma_60":75.35,"sma_120":75.95},{"date":"2025-08-29","open":70.05,"high":70.83,"low":69.99,"close":70.72,"volume":2592388,"rsi_14":66.74,"sma_20":70.67,"sma_60":75.22,"sma_120":75.85},{"date":"2025-09-02","open":69.91,"high":70.85,"low":69.8,"close":70.26,"volume":3268371,"rsi_14":66.1,"sma_20":70.7,"sma_60":75.1,"sma_120":75.76},{"date":"2025-09-03","open":69.92,"high":70.33,"low":69.4,"close":70.3,"volume":3130700,"rsi_14":59.04,"sma_20":70.8,"sma_60":74.96,"sma_120":75.69},{"date":"2025-09-04","open":70.3,"high":70.32,"low":68.88,"close":69.94,"volume":3575175,"rsi_14":64.73,"sma_20":70.82,"sma_60":74.81,"sma_120":75.64},{"date":"2025-09-05","open":70.08,"high":71.37,"low":69.17,"close":70.3,"volume":3981942,"rsi_14":63.38,"sma_20":70.96,"sma_60":74.65,"sma_120":75.58},{"date":"2025-09-08","open":70.2,"high":70.25,"low":68.25,"close":69.69,"volume":5198827,"rsi_14":57.44,"sma_20":71.04,"sma_60":74.5,"sma_120":75.5},{"date":"2025-09-09","open":69.79,"high":70.14,"low":68.79,"close":69.29,"volume":3572442,"rsi_14":49.43,"sma_20":71.12,"sma_60":74.33,"sma_120":75.43},{"date":"2025-09-10","open":69.09,"high":69.29,"low":67.44,"close":67.7,"volume":4308749,"rsi_14":41.92,"sma_20":71.14,"sma_60":74.17,"sma_120":75.34},{"date":"2025-09-11","open":67.97,"high":69.13,"low":67.56,"close":69.06,"volume":4319718,"rsi_14":47.07,"sma_20":71.15,"sma_60":74.01,"sma_120":75.29},{"date":"2025-09-12","open":68.87,"high":69.05,"low":67.64,"close":67.71,"volume":4099275,"rsi_14":32.46,"sma_20":71.14,"sma_60":73.84,"sma_120":75.23},{"date":"2025-09-15","open":67.71,"high":67.88,"low":66.48,"close":67.14,"volume":4068642,"rsi_14":31.19,"sma_20":71.07,"sma_60":73.66,"sma_120":75.15},{"date":"2025-09-16","open":67.38,"high":67.92,"low":67.01,"close":67.71,"volume":3731564,"rsi_14":36.91,"sma_20":71.02,"sma_60":73.55,"sma_120":75.07},{"date":"2025-09-17","open":68.01,"high":69.49,"low":67.85,"close":68.55,"volume":4076170,"rsi_14":38.39,"sma_20":70.98,"sma_60":73.44,"sma_120":75.0},{"date":"2025-09-18","open":68.73,"high":68.92,"low":68.35,"close":68.78,"volume":3750461,"rsi_14":42.28,"sma_20":70.97,"sma_60":73.32,"sma_120":74.94},{"date":"2025-09-19","open":69.09,"high":69.09,"low":63.79,"close":65.53,"volume":14574973,"rsi_14":28.33,"sma_20":70.76,"sma_60":73.15,"sma_120":74.87},{"date":"2025-09-22","open":65.6,"high":67.28,"low":65.33,"close":66.72,"volume":6726039,"rsi_14":36.08,"sma_20":70.55,"sma_60":73.0,"sma_120":74.8},{"date":"2025-09-23","open":66.56,"high":66.99,"low":66.11,"close":66.24,"volume":3986051,"rsi_14":34.57,"sma_20":70.33,"sma_60":72.83,"sma_120":74.72},{"date":"2025-09-24","open":66.24,"high":67.42,"low":66.16,"close":66.92,"volume":4706337,"rsi_14":38.78,"sma_20":70.16,"sma_60":72.67,"sma_120":74.65},{"date":"2025-09-25","open":66.69,"high":66.84,"low":64.83,"close":65.26,"volume":4202589,"rsi_14":32.94,"sma_20":69.88,"sma_60":72.44,"sma_120":74.6},{"date":"2025-09-26","open":65.31,"high":66.12,"low":64.8,"close":65.57,"volume":3177744,"rsi_14":35.75,"sma_20":69.64,"sma_60":72.22,"sma_120":74.58},{"date":"2025-09-29","open":65.83,"high":65.96,"low":65.16,"close":65.66,"volume":3914004,"rsi_14":37.21,"sma_20":69.38,"sma_60":71.99,"sma_120":74.58},{"date":"2025-09-30","open":65.5,"high":66.18,"low":65.2,"close":65.65,"volume":4064510,"rsi_14":41.87,"sma_20":69.15,"sma_60":71.76,"sma_120":74.59},{"date":"2025-10-01","open":65.39,"high":66.16,"low":64.36,"close":65.13,"volume":4860640,"rsi_14":33.25,"sma_20":68.88,"sma_60":71.53,"sma_120":74.53},{"date":"2025-10-02","open":65.08,"high":65.69,"low":64.84,"close":65.59,"volume":2971212,"rsi_14":40.22,"sma_20":68.66,"sma_60":71.31,"sma_120":74.51},{"date":"2025-10-03","open":65.59,"high":66.38,"low":65.38,"close":66.23,"volume":2535141,"rsi_14":45.84,"sma_20":68.45,"sma_60":71.16,"sma_120":74.49},{"date":"2025-10-06","open":66.33,"high":66.78,"low":65.72,"close":66.37,"volume":3756059,"rsi_14":43.62,"sma_20":68.28,"sma_60":71.03,"sma_120":74.47},{"date":"2025-10-07","open":66.42,"high":66.97,"low":66.18,"close":66.51,"volume":4351820,"rsi_14":39.56,"sma_20":68.14,"sma_60":70.91,"sma_120":74.44},{"date":"2025-10-08","open":66.88,"high":67.13,"low":66.17,"close":66.96,"volume":3072667,"rsi_14":40.92,"sma_20":68.1,"sma_60":70.81,"sma_120":74.43},{"date":"2025-10-09","open":67.3,"high":67.36,"low":66.59,"close":67.16,"volume":3366667,"rsi_14":61.71,"sma_20":68.0,"sma_60":70.71,"sma_120":74.42},{"date":"2025-10-10","open":67.32,"high":67.54,"low":64.37,"close":64.41,"volume":3851540,"rsi_14":36.47,"sma_20":67.84,"sma_60":70.54,"sma_120":74.4},{"date":"2025-10-13","open":64.9,"high":65.34,"low":64.23,"close":64.94,"volume":4062936,"rsi_14":42.42,"sma_20":67.72,"sma_60":70.39,"sma_120":74.37},{"date":"2025-10-14","open":64.41,"high":66.26,"low":64.22,"close":65.85,"volume":4092322,"rsi_14":43.95,"sma_20":67.63,"sma_60":70.25,"sma_120":74.34},{"date":"2025-10-15","open":66.4,"high":66.4,"low":65.1,"close":65.34,"volume":2678603,"rsi_14":50.51,"sma_20":67.46,"sma_60":70.08,"sma_120":74.3},{"date":"2025-10-16","open":65.54,"high":65.54,"low":63.77,"close":64.09,"volume":4004461,"rsi_14":41.43,"sma_20":67.22,"sma_60":69.89,"sma_120":74.24},{"date":"2025-10-17","open":64.2,"high":64.87,"low":63.95,"close":64.69,"volume":3416265,"rsi_14":44.64,"sma_20":67.18,"sma_60":69.71,"sma_120":74.19},{"date":"2025-10-20","open":64.9,"high":65.69,"low":64.72,"close":65.29,"volume":2350358,"rsi_14":48.14,"sma_20":67.11,"sma_60":69.55,"sma_120":74.13},{"date":"2025-10-21","open":65.42,"high":67.53,"low":65.4,"close":67.32,"volume":3402580,"rsi_14":59.77,"sma_20":67.16,"sma_60":69.43,"sma_120":74.09},{"date":"2025-10-22","open":67.29,"high":67.96,"low":66.89,"close":66.91,"volume":3555934,"rsi_14":55.94,"sma_20":67.16,"sma_60":69.33,"sma_120":74.03},{"date":"2025-10-23","open":66.88,"high":66.94,"low":65.69,"close":66.59,"volume":4770827,"rsi_14":51.67,"sma_20":67.23,"sma_60":69.23,"sma_120":73.95},{"date":"2025-10-24","open":67.07,"high":67.39,"low":66.38,"close":66.43,"volume":4241963,"rsi_14":50.27,"sma_20":67.28,"sma_60":69.17,"sma_120":73.87},{"date":"2025-10-27","open":66.43,"high":66.75,"low":66.0,"close":66.61,"volume":4201784,"rsi_14":50.49,"sma_20":67.32,"sma_60":69.13,"sma_120":73.79},{"date":"2025-10-28","open":66.4,"high":66.95,"low":66.0,"close":66.39,"volume":6160309,"rsi_14":47.34,"sma_20":67.36,"sma_60":69.07,"sma_120":73.71},{"date":"2025-10-29","open":73.59,"high":74.07,"low":69.62,"close":70.18,"volume":10753594,"rsi_14":60.56,"sma_20":67.62,"sma_60":69.1,"sma_120":73.64},{"date":"2025-10-30","open":70.18,"high":71.6,"low":69.32,"close":70.67,"volume":7782861,"rsi_14":76.04,"sma_20":67.88,"sma_60":69.12,"sma_120":73.58},{"date":"2025-10-31","open":70.43,"high":71.86,"low":69.67,"close":71.34,"volume":5507199,"rsi_14":76.33,"sma_20":68.14,"sma_60":69.18,"sma_120":73.51},{"date":"2025-11-03","open":71.34,"high":71.95,"low":69.76,"close":71.19,"volume":5537733,"rsi_14":73.45,"sma_20":68.39,"sma_60":69.24,"sma_120":73.44},{"date":"2025-11-04","open":71.18,"high":72.33,"low":70.96,"close":71.27,"volume":6668964,"rsi_14":77.05,"sma_20":68.63,"sma_60":69.3,"sma_120":73.38},{"date":"2025-11-05","open":71.2,"high":73.33,"low":71.2,"close":73.08,"volume":5446852,"rsi_14":89.04,"sma_20":68.94,"sma_60":69.4,"sma_120":73.32},{"date":"2025-11-06","open":73.19,"high":73.42,"low":70.28,"close":71.29,"volume":4863519,"rsi_14":75.98,"sma_20":69.15,"sma_60":69.44,"sma_120":73.25},{"date":"2025-11-07","open":71.21,"high":72.09,"low":71.09,"close":71.65,"volume":5345005,"rsi_14":75.51,"sma_20":69.52,"sma_60":69.5,"sma_120":73.18},{"date":"2025-11-10","open":72.04,"high":72.55,"low":70.48,"close":71.34,"volume":4043444,"rsi_14":68.7,"sma_20":69.85,"sma_60":69.55,"sma_120":73.11},{"date":"2025-11-11","open":71.32,"high":72.03,"low":70.8,"close":71.59,"volume":4126231,"rsi_14":72.06,"sma_20":70.14,"sma_60":69.6,"sma_120":73.05},{"date":"2025-11-12","open":72.03,"high":72.88,"low":71.72,"close":72.63,"volume":4140290,"rsi_14":76.66,"sma_20":70.52,"sma_60":69.65,"sma_120":73.01},{"date":"2025-11-13","open":72.12,"high":73.18,"low":71.91,"close":72.01,"volume":4342145,"rsi_14":73.67,"sma_20":70.92,"sma_60":69.7,"sma_120":72.96},{"date":"2025-11-14","open":71.8,"high":72.11,"low":71.0,"close":71.09,"volume":3058135,"rsi_14":67.87,"sma_20":71.25,"sma_60":69.73,"sma_120":72.89},{"date":"2025-11-17","open":70.96,"high":71.52,"low":69.6,"close":69.67,"volume":3832063,"rsi_14":61.96,"sma_20":71.47,"sma_60":69.71,"sma_120":72.82},{"date":"2025-11-18","open":69.74,"high":70.77,"low":69.26,"close":70.54,"volume":4240726,"rsi_14":50.28,"sma_20":71.62,"sma_60":69.7,"sma_120":72.74},{"date":"2025-11-19","open":70.76,"high":71.6,"low":70.51,"close":71.07,"volume":3802862,"rsi_14":50.46,"sma_20":71.82,"sma_60":69.71,"sma_120":72.67},{"date":"2025-11-20","open":71.81,"high":72.1,"low":70.48,"close":71.13,"volume":4754080,"rsi_14":47.38,"sma_20":72.03,"sma_60":69.71,"sma_120":72.6},{"date":"2025-11-21","open":71.53,"high":75.37,"low":71.43,"close":74.7,"volume":7972971,"rsi_14":61.94,"sma_20":72.44,"sma_60":69.79,"sma_120":72.57},{"date":"2025-11-24","open":74.67,"high":74.77,"low":73.49,"close":73.66,"volume":6348656,"rsi_14":57.23,"sma_20":72.78,"sma_60":69.83,"sma_120":72.53},{"date":"2025-11-25","open":73.96,"high":75.37,"low":73.94,"close":75.16,"volume":5440098,"rsi_14":56.27,"sma_20":73.21,"sma_60":69.91,"sma_120":72.5},{"date":"2025-11-26","open":75.38,"high":76.01,"low":75.18,"close":75.75,"volume":4471168,"rsi_14":66.18,"sma_20":73.48,"sma_60":69.99,"sma_120":72.48},{"date":"2025-11-28","open":75.8,"high":76.68,"low":75.66,"close":76.4,"volume":1688963,"rsi_14":66.92,"sma_20":73.76,"sma_60":70.1,"sma_120":72.45},{"date":"2025-12-01","open":76.14,"high":77.13,"low":75.99,"close":76.12,"volume":3265582,"rsi_14":67.12,"sma_20":73.99,"sma_60":70.19,"sma_120":72.42},{"date":"2025-12-02","open":76.29,"high":76.92,"low":75.29,"close":76.38,"volume":4292889,"rsi_14":67.14,"sma_20":74.23,"sma_60":70.3,"sma_120":72.4},{"date":"2025-12-03","open":76.42,"high":78.18,"low":76.19,"close":77.9,"volume":3784543,"rsi_14":68.29,"sma_20":74.56,"sma_60":70.44,"sma_120":72.39},{"date":"2025-12-04","open":78.27,"high":79.31,"low":77.8,"close":78.85,"volume":4481607,"rsi_14":73.55,"sma_20":74.83,"sma_60":70.63,"sma_120":72.4},{"date":"2025-12-05","open":78.62,"high":79.78,"low":78.14,"close":79.36,"volume":3187351,"rsi_14":79.61,"sma_20":75.23,"sma_60":70.8,"sma_120":72.4},{"date":"2025-12-08","open":79.42,"high":79.82,"low":79.04,"close":79.35,"volume":3446014,"rsi_14":88.97,"sma_20":75.6,"sma_60":70.99,"sma_120":72.41},{"date":"2025-12-09","open":79.35,"high":80.46,"low":79.11,"close":79.58,"volume":3436866,"rsi_14":88.66,"sma_20":76.01,"sma_60":71.19,"sma_120":72.43},{"date":"2025-12-10","open":78.09,"high":82.14,"low":78.09,"close":81.82,"volume":5348378,"rsi_14":90.1,"sma_20":76.51,"sma_60":71.43,"sma_120":72.49},{"date":"2025-12-11","open":81.64,"high":82.82,"low":81.03,"close":82.41,"volume":4048135,"rsi_14":90.47,"sma_20":76.99,"sma_60":71.66,"sma_120":72.55},{"date":"2025-12-12","open":82.54,"high":82.61,"low":81.69,"close":82.52,"volume":4405398,"rsi_14":87.34,"sma_20":77.51,"sma_60":71.89,"sma_120":72.6},{"date":"2025-12-15","open":83.04,"high":83.28,"low":80.46,"close":82.63,"volume":6501825,"rsi_14":97.01,"sma_20":78.08,"sma_60":72.17,"sma_120":72.66},{"date":"2025-12-16","open":82.72,"high":83.05,"low":81.53,"close":82.22,"volume":6023176,"rsi_14":91.74,"sma_20":78.7,"sma_60":72.43,"sma_120":72.71},{"date":"2025-12-17","open":82.24,"high":83.44,"low":81.9,"close":82.22,"volume":8448906,"rsi_14":91.13,"sma_20":79.3,"sma_60":72.69,"sma_120":72.76},{"date":"2025-12-18","open":82.23,"high":83.1,"low":81.17,"close":82.35,"volume":5767882,"rsi_14":90.5,"sma_20":79.87,"sma_60":72.95,"sma_120":72.81},{"date":"2025-12-19","open":82.18,"high":85.47,"low":82.13,"close":83.97,"volume":17460759,"rsi_14":95.14,"sma_20":80.53,"sma_60":73.26,"sma_120":72.85},{"date":"2025-12-22","open":83.78,"high":84.0,"low":83.26,"close":83.77,"volume":3139713,"rsi_14":92.82,"sma_20":80.99,"sma_60":73.57,"sma_120":72.89},{"date":"2025-12-23","open":83.61,"high":83.92,"low":83.17,"close":83.74,"volume":2586245,"rsi_14":90.91,"sma_20":81.5,"sma_60":73.87,"sma_120":72.93},{"date":"2025-12-24","open":83.57,"high":84.06,"low":83.45,"close":83.98,"volume":1687867,"rsi_14":89.91,"sma_20":81.95,"sma_60":74.17,"sma_120":72.97},{"date":"2025-12-26","open":83.73,"high":84.21,"low":83.57,"close":84.13,"volume":1612922,"rsi_14":89.3,"sma_20":82.37,"sma_60":74.49,"sma_120":73.01},{"date":"2025-12-29","open":83.89,"high":84.32,"low":83.48,"close":83.57,"volume":3657598,"rsi_14":81.87,"sma_20":82.74,"sma_60":74.79,"sma_120":73.05},{"date":"2025-12-30","open":83.12,"high":83.42,"low":82.67,"close":82.72,"volume":2723243,"rsi_14":71.7,"sma_20":83.07,"sma_60":75.07,"sma_120":73.11},{"date":"2025-12-31","open":82.72,"high":83.01,"low":81.53,"close":81.6,"volume":2501888,"rsi_14":48.23,"sma_20":83.34,"sma_60":75.32,"sma_120":73.18},{"date":"2026-01-02","open":81.59,"high":81.88,"low":79.16,"close":79.91,"volume":3219660,"rsi_14":32.7,"sma_20":83.44,"sma_60":75.54,"sma_120":73.23},{"date":"2026-01-05","open":79.83,"high":81.33,"low":79.63,"close":80.25,"volume":3569952,"rsi_14":34.74,"sma_20":83.51,"sma_60":75.76,"sma_120":73.29},{"date":"2026-01-06","open":79.84,"high":83.4,"low":79.84,"close":83.19,"volume":4915362,"rsi_14":52.73,"sma_20":83.71,"sma_60":76.03,"sma_120":73.37},{"date":"2026-01-07","open":83.07,"high":83.65,"low":82.45,"close":82.69,"volume":2989946,"rsi_14":52.28,"sma_20":83.88,"sma_60":76.34,"sma_120":73.44},{"date":"2026-01-08","open":82.14,"high":84.48,"low":82.1,"close":84.32,"volume":3401480,"rsi_14":58.77,"sma_20":84.12,"sma_60":76.66,"sma_120":73.52},{"date":"2026-01-09","open":84.31,"high":84.71,"low":83.49,"close":83.82,"volume":3235957,"rsi_14":55.96,"sma_20":84.22,"sma_60":76.96,"sma_120":73.61},{"date":"2026-01-12","open":83.0,"high":84.19,"low":82.83,"close":83.79,"volume":3759947,"rsi_14":49.18,"sma_20":84.29,"sma_60":77.27,"sma_120":73.68},{"date":"2026-01-13","open":83.8,"high":84.33,"low":82.39,"close":83.04,"volume":4526350,"rsi_14":46.79,"sma_20":84.32,"sma_60":77.58,"sma_120":73.74},{"date":"2026-01-14","open":83.27,"high":85.56,"low":82.98,"close":85.24,"volume":5301746,"rsi_14":55.54,"sma_20":84.45,"sma_60":77.93,"sma_120":73.82},{"date":"2026-01-15","open":84.98,"high":85.1,"low":82.55,"close":83.39,"volume":6120643,"rsi_14":48.05,"sma_20":84.51,"sma_60":78.23,"sma_120":73.89},{"date":"2026-01-16","open":83.66,"high":84.0,"low":82.65,"close":83.31,"volume":10220684,"rsi_14":47.29,"sma_20":84.57,"sma_60":78.5,"sma_120":73.97},{"date":"2026-01-20","open":82.46,"high":82.76,"low":80.65,"close":80.82,"volume":6279813,"rsi_14":41.91,"sma_20":84.49,"sma_60":78.73,"sma_120":74.03},{"date":"2026-01-21","open":81.49,"high":83.34,"low":81.44,"close":82.61,"volume":4396896,"rsi_14":49.7,"sma_20":84.42,"sma_60":78.99,"sma_120":74.11},{"date":"2026-01-22","open":83.04,"high":84.29,"low":82.73,"close":83.18,"volume":4076223,"rsi_14":54.56,"sma_20":84.39,"sma_60":79.27,"sma_120":74.22},{"date":"2026-01-23","open":83.19,"high":83.89,"low":82.71,"close":82.76,"volume":3779000,"rsi_14":58.86,"sma_20":84.34,"sma_60":79.54,"sma_120":74.33},{"date":"2026-01-26","open":83.97,"high":84.48,"low":83.33,"close":84.17,"volume":3011100,"rsi_14":61.41,"sma_20":84.35,"sma_60":79.84,"sma_120":74.45},{"date":"2026-01-27","open":83.96,"high":84.2,"low":81.92,"close":83.22,"volume":5049400,"rsi_14":50.1,"sma_20":84.3,"sma_60":80.05,"sma_120":74.58},{"date":"2026-01-28","open":83.22,"high":83.67,"low":81.76,"close":81.89,"volume":4030800,"rsi_14":47.51,"sma_20":84.22,"sma_60":80.24,"sma_120":74.68},{"date":"2026-01-29","open":82.01,"high":82.58,"low":80.26,"close":81.06,"volume":4801400,"rsi_14":39.25,"sma_20":84.13,"sma_60":80.4,"sma_120":74.79},{"date":"2026-01-30","open":80.59,"high":81.0,"low":80.06,"close":80.67,"volume":4608300,"rsi_14":39.56,"sma_20":84.09,"sma_60":80.55,"sma_120":74.89},{"date":"2026-02-02","open":80.58,"high":82.33,"low":80.57,"close":81.51,"volume":4051200,"rsi_14":42.81,"sma_20":84.17,"sma_60":80.72,"sma_120":75.01},{"date":"2026-02-03","open":79.84,"high":79.85,"low":71.96,"close":73.24,"volume":11398500,"rsi_14":29.05,"sma_20":83.81,"sma_60":80.72,"sma_120":75.06},{"date":"2026-02-04","open":71.88,"high":76.73,"low":70.84,"close":75.42,"volume":11794600,"rsi_14":28.99,"sma_20":83.42,"sma_60":80.78,"sma_120":75.11},{"date":"2026-02-05","open":75.58,"high":77.03,"low":74.65,"close":75.54,"volume":7528400,"rsi_14":31.88,"sma_20":83.05,"sma_60":80.84,"sma_120":75.17},{"date":"2026-02-06","open":75.97,"high":77.02,"low":75.34,"close":75.78,"volume":4418000,"rsi_14":32.73,"sma_20":82.62,"sma_60":80.91,"sma_120":75.23},{"date":"2026-02-09","open":74.41,"high":74.85,"low":72.81,"close":73.34,"volume":5499600,"rsi_14":32.81,"sma_20":82.08,"sma_60":80.94,"sma_120":75.27},{"date":"2026-02-10","open":73.14,"high":74.48,"low":72.52,"close":73.31,"volume":7020418,"rsi_14":37.08,"sma_20":83.86,"sma_60":79.38,"sma_120":74.25},{"date":"2026-02-11","open":73.17,"high":73.59,"low":69.6,"close":69.71,"volume":10221289,"rsi_14":31.69,"sma_20":83.13,"sma_60":79.43,"sma_120":74.25},{"date":"2026-02-12","open":69.22,"high":69.39,"low":63.9,"close":64.72,"volume":17979336,"rsi_14":20.05,"sma_20":82.15,"sma_60":79.33,"sma_120":74.22},{"date":"2026-02-13","open":64.77,"high":66.62,"low":64.38,"close":65.43,"volume":13054975,"rsi_14":22.2,"sma_20":81.22,"sma_60":79.24,"sma_120":74.18},{"date":"2026-02-17","open":65.62,"high":66.2,"low":63.52,"close":64.08,"volume":11597594,"rsi_14":14.94,"sma_20":77.94,"sma_60":80.6,"sma_120":75.15},{"date":"2026-02-18","open":64.17,"high":66.33,"low":63.55,"close":66.01,"volume":6098300,"rsi_14":20.61,"sma_20":77.17,"sma_60":80.51,"sma_120":75.11},{"date":"2026-02-19","open":63.37,"high":64.74,"low":63.06,"close":64.21,"volume":7258200,"rsi_14":19.92,"sma_20":76.22,"sma_60":80.39,"sma_120":75.05},{"date":"2026-02-20","open":64.31,"high":65.3,"low":63.38,"close":64.25,"volume":9677984,"rsi_14":20.3,"sma_20":75.24,"sma_60":80.2,"sma_120":74.99},{"date":"2026-02-23","open":63.48,"high":63.76,"low":60.16,"close":60.4,"volume":10482300,"rsi_14":15.67,"sma_20":74.09,"sma_60":79.97,"sma_120":74.9},{"date":"2026-02-24","open":60.31,"high":61.94,"low":59.51,"close":60.33,"volume":7776102,"rsi_14":15.34,"sma_20":78.37,"sma_60":78.79,"sma_120":74.04},{"date":"2026-02-25","open":60.72,"high":60.79,"low":59.31,"close":60.59,"volume":11162182,"rsi_14":14.13,"sma_20":71.69,"sma_60":79.46,"sma_120":74.73},{"date":"2026-02-26","open":61.51,"high":64.3,"low":61.05,"close":64.19,"volume":13130111,"rsi_14":19.64,"sma_20":76.37,"sma_60":78.43,"sma_120":73.94},{"date":"2026-02-27","open":63.61,"high":63.79,"low":62.0,"close":63.66,"volume":14152376,"rsi_14":20.41,"sma_20":75.38,"sma_60":78.29,"sma_120":73.89},{"date":"2026-03-02","open":62.4,"high":63.39,"low":62.15,"close":62.74,"volume":4804316,"rsi_14":26.58,"sma_20":68.95,"sma_60":78.79,"sma_120":74.55},{"date":"2026-03-03","open":61.66,"high":64.13,"low":61.66,"close":63.57,"volume":6421261,"rsi_14":29.13,"sma_20":68.02,"sma_60":78.54,"sma_120":74.49},{"date":"2026-03-04","open":63.4,"high":64.67,"low":63.15,"close":64.34,"volume":6305898,"rsi_14":20.97,"sma_20":72.22,"sma_60":77.83,"sma_120":73.74},{"date":"2026-03-05","open":63.99,"high":66.17,"low":63.99,"close":64.99,"volume":7220878,"rsi_14":21.16,"sma_20":71.29,"sma_60":77.7,"sma_120":73.7},{"date":"2026-03-06","open":64.32,"high":65.59,"low":63.77,"close":65.46,"volume":4673985,"rsi_14":32.01,"sma_20":70.26,"sma_60":77.6,"sma_120":73.66},{"date":"2026-03-09","open":65.22,"high":65.26,"low":63.12,"close":63.87,"volume":5306215,"rsi_14":48.46,"sma_20":65.85,"sma_60":77.53,"sma_120":74.36},{"date":"2026-03-10","open":63.77,"high":63.77,"low":61.03,"close":62.22,"volume":5534497,"rsi_14":38.9,"sma_20":65.27,"sma_60":77.19,"sma_120":74.31},{"date":"2026-03-11","open":62.23,"high":63.15,"low":60.48,"close":61.68,"volume":7244710,"rsi_14":38.2,"sma_20":67.18,"sma_60":77.18,"sma_120":73.45},{"date":"2026-03-12","open":61.01,"high":62.34,"low":60.29,"close":60.44,"volume":5774413,"rsi_14":38.8,"sma_20":64.18,"sma_60":76.46,"sma_120":74.17},{"date":"2026-03-13","open":60.88,"high":61.01,"low":59.55,"close":59.64,"volume":7870844,"rsi_14":37.06,"sma_20":64.82,"sma_60":76.73,"sma_120":73.26},{"date":"2026-03-16","open":60.05,"high":60.65,"low":59.5,"close":60.32,"volume":5590972,"rsi_14":49.97,"sma_20":64.15,"sma_60":76.5,"sma_120":73.17},{"date":"2026-03-17","open":60.62,"high":62.26,"low":60.34,"close":60.58,"volume":4981621,"rsi_14":49.97,"sma_20":63.67,"sma_60":76.25,"sma_120":73.08},{"date":"2026-03-18","open":60.25,"high":61.15,"low":59.36,"close":59.57,"volume":6076441,"rsi_14":30.66,"sma_20":63.39,"sma_60":75.97,"sma_120":72.98},{"date":"2026-03-19","open":58.64,"high":61.37,"low":58.64,"close":60.81,"volume":8305999,"rsi_14":38.77,"sma_20":63.14,"sma_60":75.7,"sma_120":72.9},{"date":"2026-03-20","open":60.58,"high":61.4,"low":60.19,"close":61.32,"volume":12582911,"rsi_14":44.24,"sma_20":62.99,"sma_60":75.45,"sma_120":72.82},{"date":"2026-03-23","open":61.89,"high":62.19,"low":60.81,"close":61.2,"volume":4444355,"rsi_14":39.74,"sma_20":62.83,"sma_60":75.18,"sma_120":72.74},{"date":"2026-03-24","open":60.6,"high":60.66,"low":59.16,"close":59.52,"volume":3903264,"rsi_14":30.67,"sma_20":62.79,"sma_60":74.87,"sma_120":72.65},{"date":"2026-03-25","open":59.93,"high":60.82,"low":58.16,"close":59.07,"volume":4180815,"rsi_14":25.87,"sma_20":62.71,"sma_60":74.53,"sma_120":72.58},{"date":"2026-03-26","open":58.81,"high":60.63,"low":58.81,"close":60.03,"volume":3101298,"rsi_14":28.68,"sma_20":62.5,"sma_60":74.19,"sma_120":72.49},{"date":"2026-03-27","open":59.95,"high":59.95,"low":58.13,"close":59.01,"volume":3688222,"rsi_14":30.03,"sma_20":62.27,"sma_60":73.84,"sma_120":72.42},{"date":"2026-03-30","open":59.42,"high":60.62,"low":59.3,"close":60.33,"volume":8743008,"rsi_14":41.99,"sma_20":62.15,"sma_60":73.51,"sma_120":72.35},{"date":"2026-03-31","open":60.49,"high":61.42,"low":59.75,"close":60.61,"volume":3967210,"rsi_14":45.39,"sma_20":62.0,"sma_60":73.15,"sma_120":72.29},{"date":"2026-04-01","open":60.58,"high":60.97,"low":59.01,"close":60.51,"volume":3767160,"rsi_14":50.33,"sma_20":61.8,"sma_60":72.77,"sma_120":72.21},{"date":"2026-04-02","open":60.55,"high":62.28,"low":60.35,"close":61.79,"volume":3298888,"rsi_14":59.82,"sma_20":61.64,"sma_60":72.41,"sma_120":72.15},{"date":"2026-04-06","open":61.54,"high":62.19,"low":60.64,"close":61.6,"volume":3962385,"rsi_14":56.16,"sma_20":61.44,"sma_60":72.05,"sma_120":72.11},{"date":"2026-04-07","open":61.26,"high":61.53,"low":60.28,"close":60.75,"volume":3555982,"rsi_14":50.76,"sma_20":61.29,"sma_60":71.68,"sma_120":72.06},{"date":"2026-04-08","open":61.16,"high":62.03,"low":60.17,"close":60.27,"volume":5312055,"rsi_14":53.35,"sma_20":61.19,"sma_60":71.31,"sma_120":72.0},{"date":"2026-04-09","open":59.28,"high":59.58,"low":57.38,"close":58.49,"volume":5866213,"rsi_14":39.46,"sma_20":61.03,"sma_60":70.9,"sma_120":71.92},{"date":"2026-04-10","open":58.38,"high":58.66,"low":56.7,"close":57.22,"volume":5190405,"rsi_14":32.58,"sma_20":60.86,"sma_60":70.44,"sma_120":71.85},{"date":"2026-04-13","open":57.24,"high":59.86,"low":56.82,"close":59.8,"volume":6025593,"rsi_14":45.1,"sma_20":60.87,"sma_60":70.03,"sma_120":71.8},{"date":"2026-04-14","open":60.16,"high":60.9,"low":59.1,"close":59.32,"volume":8440977,"rsi_14":49.24,"sma_20":60.82,"sma_60":69.61,"sma_120":71.74},{"date":"2026-04-15","open":60.07,"high":60.77,"low":59.54,"close":59.66,"volume":4855462,"rsi_14":52.29,"sma_20":60.77,"sma_60":69.19,"sma_120":71.68},{"date":"2026-04-16","open":60.0,"high":60.49,"low":59.62,"close":59.8,"volume":4790934,"rsi_14":49.06,"sma_20":60.79,"sma_60":68.77,"sma_120":71.63},{"date":"2026-04-17","open":60.43,"high":61.14,"low":60.0,"close":60.56,"volume":5037994,"rsi_14":56.55,"sma_20":60.77,"sma_60":68.38,"sma_120":71.59},{"date":"2026-04-20","open":60.48,"high":60.92,"low":59.07,"close":59.54,"volume":8129707,"rsi_14":46.58,"sma_20":60.68,"sma_60":67.98,"sma_120":71.52},{"date":"2026-04-21","open":59.63,"high":61.11,"low":59.36,"close":59.72,"volume":5415863,"rsi_14":46.12,"sma_20":60.61,"sma_60":67.61,"sma_120":71.46},{"date":"2026-04-22","open":59.05,"high":59.72,"low":57.42,"close":58.1,"volume":5695241,"rsi_14":40.72,"sma_20":60.54,"sma_60":67.23,"sma_120":71.39},{"date":"2026-04-23","open":55.86,"high":55.94,"low":53.83,"close":54.44,"volume":9253198,"rsi_14":26.09,"sma_20":60.3,"sma_60":66.79,"sma_120":71.28},{"date":"2026-04-24","open":54.35,"high":54.69,"low":53.6,"close":54.45,"volume":6355699,"rsi_14":26.46,"sma_20":60.02,"sma_60":66.3,"sma_120":71.16},{"date":"2026-04-27","open":53.98,"high":55.03,"low":53.83,"close":53.97,"volume":6058760,"rsi_14":27.13,"sma_20":59.77,"sma_60":65.81,"sma_120":71.07},{"date":"2026-04-28","open":54.96,"high":55.55,"low":54.42,"close":54.46,"volume":8626062,"rsi_14":30.4,"sma_20":59.47,"sma_60":65.3,"sma_120":70.98},{"date":"2026-04-29","open":52.95,"high":54.46,"low":51.81,"close":54.04,"volume":8194615,"rsi_14":33.48,"sma_20":59.14,"sma_60":64.79,"sma_120":70.87},{"date":"2026-04-30","open":53.88,"high":53.88,"low":51.71,"close":52.26,"volume":8342443,"rsi_14":32.25,"sma_20":58.72,"sma_60":64.25,"sma_120":70.76},{"date":"2026-05-01","open":53.59,"high":53.99,"low":51.65,"close":51.8,"volume":8444841,"rsi_14":16.25,"sma_20":58.21,"sma_60":63.71,"sma_120":70.65},{"date":"2026-05-04","open":51.94,"high":52.59,"low":50.81,"close":51.24,"volume":6002206,"rsi_14":16.14,"sma_20":57.69,"sma_60":63.13,"sma_120":70.53},{"date":"2026-05-05","open":51.65,"high":51.65,"low":50.2,"close":51.25,"volume":6304459,"rsi_14":13.71,"sma_20":57.21,"sma_60":62.58,"sma_120":70.41},{"date":"2026-05-06","open":50.93,"high":51.37,"low":50.25,"close":50.71,"volume":7902822,"rsi_14":12.11,"sma_20":56.72,"sma_60":62.03,"sma_120":70.26},{"date":"2026-05-07","open":50.79,"high":52.16,"low":50.79,"close":51.32,"volume":7547370,"rsi_14":10.93,"sma_20":56.36,"sma_60":61.52,"sma_120":70.12},{"date":"2026-05-08","open":51.14,"high":51.3,"low":49.58,"close":51.06,"volume":5390147,"rsi_14":11.7,"sma_20":56.05,"sma_60":60.98,"sma_120":69.99},{"date":"2026-05-11","open":50.55,"high":50.83,"low":48.44,"close":48.66,"volume":8339324,"rsi_14":8.33,"sma_20":55.48,"sma_60":60.39,"sma_120":69.83},{"date":"2026-05-12","open":49.07,"high":49.13,"low":46.93,"close":47.16,"volume":6166051,"rsi_14":8.41,"sma_20":54.87,"sma_60":59.95,"sma_120":69.66},{"date":"2026-05-13","open":46.85,"high":46.98,"low":44.93,"close":45.42,"volume":8992071,"rsi_14":9.85,"sma_20":54.15,"sma_60":59.53,"sma_120":69.48},{"date":"2026-05-14","open":45.84,"high":46.28,"low":45.18,"close":45.5,"volume":6969409,"rsi_14":10.4,"sma_20":53.42,"sma_60":59.2,"sma_120":69.27},{"date":"2026-05-15","open":46.2,"high":46.93,"low":46.0,"close":46.56,"volume":8909898,"rsi_14":18.85,"sma_20":52.72,"sma_60":58.88,"sma_120":69.06},{"date":"2026-05-18","open":47.69,"high":51.21,"low":47.04,"close":51.1,"volume":15305849,"rsi_14":38.22,"sma_20":52.27,"sma_60":58.65,"sma_120":68.88},{"date":"2026-05-19","open":51.39,"high":52.89,"low":50.52,"close":50.59,"volume":10864503,"rsi_14":37.99,"sma_20":51.79,"sma_60":58.41,"sma_120":68.7},{"date":"2026-05-20","open":50.77,"high":51.24,"low":48.65,"close":51.01,"volume":7487607,"rsi_14":44.49,"sma_20":51.42,"sma_60":58.25,"sma_120":68.52},{"date":"2026-05-21","open":51.29,"high":52.04,"low":49.83,"close":52.02,"volume":8986131,"rsi_14":49.64,"sma_20":51.28,"sma_60":58.1,"sma_120":68.33},{"date":"2026-05-22","open":51.95,"high":53.01,"low":51.76,"close":52.45,"volume":9236271,"rsi_14":52.98,"sma_20":51.16,"sma_60":57.89,"sma_120":68.16},{"date":"2026-05-26","open":51.75,"high":52.22,"low":50.81,"close":51.52,"volume":9871149,"rsi_14":49.81,"sma_20":51.02,"sma_60":57.68,"sma_120":67.99},{"date":"2026-05-27","open":51.6,"high":53.31,"low":51.52,"close":52.86,"volume":9529973,"rsi_14":55.49,"sma_20":50.92,"sma_60":57.51,"sma_120":67.82},{"date":"2026-05-28","open":52.87,"high":53.84,"low":52.38,"close":53.54,"volume":9244949,"rsi_14":55.7,"sma_20":50.88,"sma_60":57.34,"sma_120":67.66},{"date":"2026-05-29","open":53.7,"high":55.82,"low":52.85,"close":55.44,"volume":14753580,"rsi_14":61.07,"sma_20":51.02,"sma_60":57.18,"sma_120":67.51},{"date":"2026-06-01","open":55.89,"high":57.32,"low":54.7,"close":56.84,"volume":9403689,"rsi_14":72.76,"sma_20":51.26,"sma_60":57.04,"sma_120":67.37},{"date":"2026-06-02","open":55.58,"high":55.58,"low":53.11,"close":54.83,"volume":9205230,"rsi_14":70.72,"sma_20":51.42,"sma_60":56.85,"sma_120":67.23},{"date":"2026-06-03","open":54.59,"high":54.69,"low":52.55,"close":53.21,"volume":7080951,"rsi_14":71.24,"sma_20":51.51,"sma_60":56.67,"sma_120":67.08},{"date":"2026-06-04","open":54.69,"high":55.24,"low":52.75,"close":53.1,"volume":7205687,"rsi_14":70.67,"sma_20":51.61,"sma_60":56.51,"sma_120":66.93},{"date":"2026-06-05","open":53.96,"high":54.3,"low":52.03,"close":52.91,"volume":9231807,"rsi_14":68.0,"sma_20":51.67,"sma_60":56.35,"sma_120":66.77},{"date":"2026-06-08","open":53.29,"high":54.06,"low":52.6,"close":52.69,"volume":9520315,"rsi_14":56.21,"sma_20":51.74,"sma_60":56.22,"sma_120":66.61},{"date":"2026-06-09","open":52.2,"high":53.4,"low":51.9,"close":52.64,"volume":6974544,"rsi_14":58.32,"sma_20":51.92,"sma_60":56.09,"sma_120":66.41},{"date":"2026-06-10","open":52.04,"high":52.97,"low":51.29,"close":51.52,"volume":6838984,"rsi_14":51.95,"sma_20":52.13,"sma_60":55.94,"sma_120":66.22},{"date":"2026-06-11","open":50.48,"high":51.38,"low":49.38,"close":50.89,"volume":7799668,"rsi_14":45.51,"sma_20":52.39,"sma_60":55.77,"sma_120":66.01},{"date":"2026-06-12","open":51.19,"high":52.01,"low":50.14,"close":51.87,"volume":6732726,"rsi_14":47.81,"sma_20":52.69,"sma_60":55.63,"sma_120":65.8},{"date":"2026-06-15","open":51.83,"high":51.83,"low":49.79,"close":50.53,"volume":11623662,"rsi_14":46.38,"sma_20":52.88,"sma_60":55.46,"sma_120":65.58},{"date":"2026-06-16","open":50.51,"high":51.31,"low":50.12,"close":50.76,"volume":9853251,"rsi_14":41.59,"sma_20":52.86,"sma_60":55.27,"sma_120":65.36},{"date":"2026-06-17","open":49.68,"high":50.68,"low":48.21,"close":48.54,"volume":13945056,"rsi_14":32.15,"sma_20":52.76,"sma_60":55.05,"sma_120":65.12},{"date":"2026-06-18","open":45.98,"high":46.18,"low":43.16,"close":43.45,"volume":61312375,"rsi_14":15.17,"sma_20":52.38,"sma_60":54.78,"sma_120":64.82},{"date":"2026-06-22","open":42.76,"high":44.32,"low":40.54,"close":41.59,"volume":21961036,"rsi_14":6.87,"sma_20":51.85,"sma_60":54.48,"sma_120":64.5},{"date":"2026-06-23","open":42.13,"high":42.46,"low":40.66,"close":40.72,"volume":24430412,"rsi_14":7.34,"sma_20":51.26,"sma_60":54.15,"sma_120":64.17},{"date":"2026-06-24","open":40.73,"high":42.54,"low":40.73,"close":41.2,"volume":17415765,"rsi_14":11.04,"sma_20":50.74,"sma_60":53.84,"sma_120":63.84},{"date":"2026-06-25","open":40.97,"high":41.37,"low":38.75,"close":38.93,"volume":15259985,"rsi_14":9.68,"sma_20":50.04,"sma_60":53.48,"sma_120":62.6},{"date":"2026-06-26","open":38.99,"high":40.4,"low":38.89,"close":39.8,"volume":14052464,"rsi_14":14.11,"sma_20":49.35,"sma_60":53.12,"sma_120":63.14},{"date":"2026-06-29","open":40.38,"high":40.8,"low":38.46,"close":38.52,"volume":10242661,"rsi_14":13.33,"sma_20":48.5,"sma_60":52.75,"sma_120":62.76},{"date":"2026-06-30","open":38.15,"high":38.79,"low":36.87,"close":38.51,"volume":10245180,"rsi_14":13.36,"sma_20":47.58,"sma_60":52.35,"sma_120":62.38},{"date":"2026-07-01","open":39.47,"high":41.47,"low":39.07,"close":40.84,"volume":12060739,"rsi_14":23.93,"sma_20":46.88,"sma_60":52.0,"sma_120":62.02},{"date":"2026-07-02","open":41.46,"high":42.35,"low":41.17,"close":41.75,"volume":9507345,"rsi_14":28.0,"sma_20":46.3,"sma_60":51.67,"sma_120":61.68},{"date":"2026-07-06","open":41.28,"high":42.07,"low":40.67,"close":41.14,"volume":9973360,"rsi_14":23.68,"sma_20":45.7,"sma_60":51.34,"sma_120":61.33},{"date":"2026-07-07","open":42.26,"high":43.87,"low":42.26,"close":43.69,"volume":10677246,"rsi_14":34.18,"sma_20":45.24,"sma_60":51.09,"sma_120":60.99},{"date":"2026-07-08","open":42.96,"high":43.54,"low":42.14,"close":42.19,"volume":12993765,"rsi_14":31.28,"sma_20":44.71,"sma_60":50.83,"sma_120":60.64},{"date":"2026-07-09","open":41.05,"high":43.36,"low":40.79,"close":43.15,"volume":13842089,"rsi_14":37.55,"sma_20":44.23,"sma_60":50.55,"sma_120":60.29},{"date":"2026-07-10","open":44.3,"high":44.37,"low":42.09,"close":42.33,"volume":6251801,"rsi_14":46.77,"sma_20":43.77,"sma_60":50.26,"sma_120":59.93},{"date":"2026-07-13","open":43.81,"high":44.42,"low":43.35,"close":43.91,"volume":8623562,"rsi_14":56.78,"sma_20":43.42,"sma_60":49.98,"sma_120":59.59},{"date":"2026-07-14","open":41.47,"high":43.65,"low":41.34,"close":42.79,"volume":8502831,"rsi_14":55.96,"sma_20":42.96,"sma_60":49.69,"sma_120":59.23},{"date":"2026-07-15","open":42.99,"high":43.65,"low":42.66,"close":42.93,"volume":6686683,"rsi_14":55.09,"sma_20":42.58,"sma_60":49.39,"sma_120":58.89},{"date":"2026-07-16","open":43.7,"high":44.52,"low":42.47,"close":44.31,"volume":8845332,"rsi_14":66.71,"sma_20":42.25,"sma_60":49.13,"sma_120":58.56},{"date":"2026-07-17","open":44.41,"high":45.23,"low":43.38,"close":44.52,"volume":10117443,"rsi_14":65.27,"sma_20":42.05,"sma_60":48.87,"sma_120":58.24},{"date":"2026-07-20","open":43.9,"high":44.72,"low":42.94,"close":44.39,"volume":7550147,"rsi_14":70.54,"sma_20":42.1,"sma_60":48.63,"sma_120":57.93},{"date":"2026-07-21","open":43.64,"high":44.4,"low":43.3,"close":43.38,"volume":7698749,"rsi_14":65.95,"sma_20":42.19,"sma_60":48.44,"sma_120":57.61},{"date":"2026-07-22","open":44.02,"high":44.39,"low":42.6,"close":42.93,"volume":5270713,"rsi_14":57.83,"sma_20":42.3,"sma_60":48.24,"sma_120":57.27},{"date":"2026-07-23","open":42.46,"high":42.86,"low":41.88,"close":42.77,"volume":8128993,"rsi_14":54.01,"sma_20":42.38,"sma_60":48.05,"sma_120":56.93},{"date":"2026-07-24","open":43.16,"high":45.23,"low":43.16,"close":45.19,"volume":6667208,"rsi_14":64.03,"sma_20":42.69,"sma_60":47.89,"sma_120":56.59},{"date":"2026-07-27","open":46.23,"high":47.73,"low":45.92,"close":46.78,"volume":7416160,"rsi_14":61.46,"sma_20":43.05,"sma_60":47.76,"sma_120":56.27},{"date":"2026-07-28","open":48.1,"high":50.76,"low":48.01,"close":50.02,"volume":13909256,"rsi_14":75.72,"sma_20":43.62,"sma_60":47.72,"sma_120":55.98},{"date":"2026-07-29","open":52.01,"high":56.74,"low":50.93,"close":55.65,"volume":18263607,"rsi_14":81.41,"sma_20":44.49,"sma_60":47.78,"sma_120":55.74},{"date":"2026-07-30","open":53.55,"high":54.47,"low":51.56,"close":53.59,"volume":12608580,"rsi_14":76.64,"sma_20":45.13,"sma_60":47.81,"sma_120":55.47},{"date":"2026-07-31","open":52.71,"high":55.21,"low":51.91,"close":55.04,"volume":8125032,"rsi_14":76.49,"sma_20":45.79,"sma_60":47.87,"sma_120":55.23},{"date":"2026-08-03","open":55.93,"high":57.18,"low":54.81,"close":54.86,"volume":7987539,"rsi_14":80.09,"sma_20":46.48,"sma_60":47.93,"sma_120":54.5},{"date":"2026-08-04","open":53.44,"high":56.18,"low":53.22,"close":55.81,"volume":18716999,"rsi_14":80.86,"sma_20":47.09,"sma_60":48.0,"sma_120":54.34},{"date":"2026-08-05","open":56.54,"high":56.93,"low":55.01,"close":55.46,"volume":6620876,"rsi_14":78.12,"sma_20":47.76,"sma_60":48.07,"sma_120":54.22},{"date":"2026-08-06","open":53.59,"high":56.68,"low":52.5,"close":56.57,"volume":8774269,"rsi_14":79.06,"sma_20":48.44,"sma_60":48.2,"sma_120":54.14},{"date":"2026-08-07","open":56.55,"high":57.89,"low":55.95,"close":57.34,"volume":12627523,"rsi_14":80.3,"sma_20":49.19,"sma_60":48.36,"sma_120":54.07},{"date":"2026-08-10","open":56.25,"high":58.28,"low":56.05,"close":57.98,"volume":9630010,"rsi_14":84.74,"sma_20":49.9,"sma_60":48.57,"sma_120":54.01},{"date":"2026-08-11","open":57.11,"high":58.89,"low":57.11,"close":58.27,"volume":9529034,"rsi_14":86.77,"sma_20":50.68,"sma_60":48.78,"sma_120":53.94},{"date":"2026-08-12","open":56.65,"high":57.98,"low":56.57,"close":57.87,"volume":9924451,"rsi_14":85.83,"sma_20":51.43,"sma_60":48.96,"sma_120":53.89},{"date":"2026-08-13","open":58.27,"high":59.48,"low":57.3,"close":58.95,"volume":7521070,"rsi_14":84.86,"sma_20":52.16,"sma_60":49.09,"sma_120":53.84},{"date":"2026-08-14","open":59.75,"high":59.75,"low":57.37,"close":58.46,"volume":10665345,"rsi_14":81.31,"sma_20":52.87,"sma_60":49.22,"sma_120":53.82},{"date":"2026-08-17","open":57.57,"high":57.99,"low":56.23,"close":56.29,"volume":4970075,"rsi_14":67.83,"sma_20":53.46,"sma_60":49.31,"sma_120":53.78},{"date":"2026-08-18","open":56.88,"high":58.84,"low":56.76,"close":57.78,"volume":4704732,"rsi_14":56.87,"sma_20":54.17,"sma_60":49.4,"sma_120":53.75},{"date":"2026-08-19","open":57.78,"high":61.51,"low":57.78,"close":60.93,"volume":6867595},{"date":"2026-08-20","open":60.4,"high":61.81,"low":60.26,"close":60.92,"volume":4752358,"rsi_14":71.74,"sma_20":55.95,"sma_60":49.69,"sma_120":53.69},{"date":"2026-08-21","open":60.82,"high":63.11,"low":60.12,"close":61.87,"volume":6859057,"rsi_14":74.67,"sma_20":56.78,"sma_60":49.84,"sma_120":53.68},{"date":"2026-08-24","open":61.8,"high":62.41,"low":61.44,"close":62.2,"volume":4123048},{"date":"2026-08-25","open":61.81,"high":63.3,"low":61.09,"close":63.06,"volume":5817656,"rsi_14":77.04,"sma_20":58.17,"sma_60":50.1,"sma_120":53.64},{"date":"2026-08-26","open":61.66,"high":62.4,"low":61.02,"close":62.09,"volume":7004182,"rsi_14":69.52,"sma_20":58.48,"sma_60":50.18,"sma_120":53.61},{"date":"2026-08-27","open":63.02,"high":64.23,"low":62.66,"close":63.76,"volume":5802297,"rsi_14":71.43,"sma_20":58.97,"sma_60":50.32,"sma_120":53.59},{"date":"2026-08-28","open":64.08,"high":65.38,"low":63.91,"close":64.04,"volume":5303086,"rsi_14":70.69,"sma_20":59.4,"sma_60":50.5,"sma_120":53.58},{"date":"2026-08-31","open":63.34,"high":64.91,"low":63.13,"close":64.58,"volume":8661403},{"date":"2026-09-01","open":64.36,"high":65.08,"low":63.19,"close":63.39,"volume":4106148,"rsi_14":67.43,"sma_20":60.24,"sma_60":50.86,"sma_120":53.6},{"date":"2026-09-02","open":63.31,"high":64.04,"low":62.71,"close":63.4,"volume":5852114,"rsi_14":64.88,"sma_20":60.62,"sma_60":51.03,"sma_120":53.62},{"date":"2026-09-03","open":64.51,"high":65.42,"low":63.68,"close":64.64,"volume":4456785,"rsi_14":70.1,"sma_20":61.01,"sma_60":51.22,"sma_120":53.66},{"date":"2026-09-04","open":63.95,"high":63.95,"low":62.29,"close":62.31,"volume":4473413,"rsi_14":69.39,"sma_20":61.24,"sma_60":51.4,"sma_120":53.67},{"date":"2026-09-08","open":62.38,"high":62.38,"low":59.12,"close":59.92,"volume":5939770,"rsi_14":56.72,"sma_20":61.32,"sma_60":51.55,"sma_120":53.66},{"date":"2026-09-09","open":59.86,"high":59.87,"low":58.08,"close":58.2,"volume":6273532,"rsi_14":40.58,"sma_20":61.3,"sma_60":51.65,"sma_120":53.64},{"date":"2026-09-10","open":58.66,"high":59.02,"low":57.89,"close":58.32,"volume":3867216,"rsi_14":41.1,"sma_20":61.3,"sma_60":51.77,"sma_120":53.61},{"date":"2026-09-11","open":58.41,"high":60.05,"low":58.06,"close":60.0,"volume":3103550,"rsi_14":43.9,"sma_20":61.34,"sma_60":51.92,"sma_120":53.6},{"date":"2026-09-14","open":62.4,"high":64.45,"low":61.9,"close":64.1,"volume":6614219,"rsi_14":54.97,"sma_20":61.61,"sma_60":52.17,"sma_120":53.61},{"date":"2026-09-15","open":62.88,"high":64.61,"low":62.57,"close":63.28,"volume":9111308,"rsi_14":50.58,"sma_20":61.94,"sma_60":52.5,"sma_120":53.64},{"date":"2026-09-16","open":62.3,"high":62.96,"low":61.65,"close":61.85,"volume":5257186,"rsi_14":49.39,"sma_20":62.14,"sma_60":52.83,"sma_120":53.66},{"date":"2026-09-17","open":61.8,"high":62.12,"low":61.03,"close":61.88,"volume":4153325,"rsi_14":44.74,"sma_20":62.19,"sma_60":53.18,"sma_120":53.67},{"date":"2026-09-18","open":61.88,"high":61.89,"low":59.76,"close":59.87,"volume":19132759,"rsi_14":39.37,"sma_20":62.14,"sma_60":53.49,"sma_120":53.67},{"date":"2026-09-21","open":60.36,"high":61.97,"low":59.22,"close":59.38,"volume":5753189,"rsi_14":36.71,"sma_20":62.01,"sma_60":53.83,"sma_120":53.65},{"date":"2026-09-22","open":61.01,"high":61.01,"low":58.35,"close":58.68,"volume":6362114,"rsi_14":37.65,"sma_20":61.84,"sma_60":54.14,"sma_120":53.63},{"date":"2026-09-23","open":59.05,"high":59.96,"low":58.46,"close":59.14,"volume":4520295,"rsi_14":39.09,"sma_20":61.64,"sma_60":54.48,"sma_120":53.61},{"date":"2026-09-24","open":59.26,"high":59.74,"low":56.92,"close":57.17,"volume":4628892,"rsi_14":31.56,"sma_20":61.4,"sma_60":54.79,"sma_120":53.57},{"date":"2026-09-25","open":57.11,"high":58.28,"low":57.0,"close":57.33,"volume":4465726,"rsi_14":36.23,"sma_20":61.07,"sma_60":55.06,"sma_120":53.53},{"date":"2026-09-28","open":56.65,"high":57.4,"low":55.63,"close":56.75,"volume":4853676,"rsi_14":40.26,"sma_20":60.71,"sma_60":55.3,"sma_120":53.49},{"date":"2026-09-29","open":56.47,"high":56.88,"low":55.89,"close":56.84,"volume":8660208,"rsi_14":45.36,"sma_20":60.32,"sma_60":55.56,"sma_120":53.45},{"date":"2026-09-30","open":56.88,"high":58.02,"low":56.26,"close":57.44,"volume":10941214},{"date":"2026-10-01","open":61.9,"high":64.74,"low":60.43,"close":60.88,"volume":13750542,"rsi_14":52.61,"sma_20":59.9,"sma_60":56.09,"sma_120":53.46},{"date":"2026-10-02","open":61.09,"high":61.09,"low":58.21,"close":58.51,"volume":7001895,"rsi_14":31.55,"sma_20":59.59,"sma_60":56.35,"sma_120":53.45},{"date":"2026-10-05","open":58.19,"high":58.81,"low":57.74,"close":58.17,"volume":3478373,"rsi_14":32.58,"sma_20":59.39,"sma_60":56.61,"sma_120":53.43},{"date":"2026-10-06","open":58.46,"high":58.73,"low":56.92,"close":57.22,"volume":5403085},{"date":"2026-10-07","open":57.38,"high":57.9,"low":56.38,"close":57.07,"volume":5167298,"rsi_14":33.19,"sma_20":59.19,"sma_60":57.06,"sma_120":53.37},{"date":"2026-10-08","open":57.26,"high":60.23,"low":54.7,"close":60.01,"volume":9928173,"rsi_14":50.46,"sma_20":59.28,"sma_60":57.34,"sma_120":53.36},{"date":"2026-10-09","open":60.01,"high":60.06,"low":58.88,"close":59.2,"volume":5314895,"rsi_14":49.42,"sma_20":59.24,"sma_60":57.58,"sma_120":53.36},{"date":"2026-10-12","open":59.75,"high":60.92,"low":59.4,"close":59.68,"volume":3669049,"rsi_14":53.26,"sma_20":59.02,"sma_60":57.83,"sma_120":53.35},{"date":"2026-10-13","open":60.51,"high":62.68,"low":59.75,"close":61.33,"volume":6421339,"rsi_14":56.62,"sma_20":58.92,"sma_60":58.11,"sma_120":53.37},{"date":"2026-10-14","open":61.55,"high":63.07,"low":61.55,"close":62.47,"volume":6185756,"rsi_14":66.88,"sma_20":58.95,"sma_60":58.42,"sma_120":53.43},{"date":"2026-10-15","open":63.23,"high":66.3,"low":63.23,"close":65.77,"volume":7754595,"rsi_14":72.4,"sma_20":59.15,"sma_60":58.8,"sma_120":53.52},{"date":"2026-10-16","open":66.89,"high":67.43,"low":64.66,"close":66.03,"volume":5323775,"rsi_14":75.05,"sma_20":59.45,"sma_60":59.18,"sma_120":53.62},{"date":"2026-10-19","open":65.15,"high":66.84,"low":65.15,"close":66.79,"volume":5046102,"rsi_14":75.92,"sma_20":59.82,"sma_60":59.54,"sma_120":53.71},{"date":"2026-10-20","open":67.5,"high":68.75,"low":67.29,"close":68.18,"volume":5175153,"rsi_14":76.88,"sma_20":60.3,"sma_60":59.89,"sma_120":53.82},{"date":"2026-10-21","open":68.54,"high":69.81,"low":67.79,"close":69.55,"volume":6008549,"rsi_14":74.2,"sma_20":60.82,"sma_60":60.21,"sma_120":53.96},{"date":"2026-10-22","open":70.05,"high":73.9,"low":69.57,"close":73.72,"volume":9930558,"rsi_14":88.58,"sma_20":61.65,"sma_60":60.51,"sma_120":54.14}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.51,"pbr":2.21,"per":13.38,"roa":3.05,"roe":4.4,"grade":"C","comment":"PER 13.38배, ROE 4.4%","revenue":21642000000.0,"analysis":"PER 13.4배입니다. ROE 4.4%입니다. 시가총액 332.07억. 매출 216.42억, 영업이익 34.10억.","eps_basis":"TTM","debt_ratio":0.1447932512792145,"market_cap":33206731680,"net_income":2220000000.0,"total_debt":2094000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.37,"total_assets":20825000000.0,"total_equity":14462000000.0,"profit_margin":10.26,"revenue_basis":"TTM","dividend_yield":2.62,"net_income_basis":"TTM","operating_income":3410000000.0,"operating_margin":15.76,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 89 과매수 구간"],"backtest_top3":[],"current_price":73.72,"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":50.45},{"date":"2016-10-25","close":50.64},{"date":"2016-10-26","close":50.87},{"date":"2016-10-27","close":51.3},{"date":"2016-10-28","close":51.57},{"date":"2016-10-31","close":51.35},{"date":"2016-11-01","close":51.5},{"date":"2016-11-02","close":51.41},{"date":"2016-11-03","close":51.65},{"date":"2016-11-04","close":52.08},{"date":"2016-11-07","close":54.75},{"date":"2016-11-08","close":54.89},{"date":"2016-11-09","close":53.01},{"date":"2016-11-10","close":53.81},{"date":"2016-11-11","close":53.95},{"date":"2016-11-14","close":53.95},{"date":"2016-11-15","close":54.17},{"date":"2016-11-16","close":55.33},{"date":"2016-11-17","close":56.38},{"date":"2016-11-18","close":55.57},{"date":"2016-11-21","close":55.1},{"date":"2016-11-22","close":53.18},{"date":"2016-11-23","close":51.86},{"date":"2016-11-25","close":53.25},{"date":"2016-11-28","close":56.95},{"date":"2016-11-29","close":55.63},{"date":"2016-11-30","close":55.08},{"date":"2016-12-01","close":54.08},{"date":"2016-12-02","close":54.02},{"date":"2016-12-05","close":54.76},{"date":"2016-12-06","close":55.3},{"date":"2016-12-07","close":57.1},{"date":"2016-12-08","close":56.17},{"date":"2016-12-09","close":55.84},{"date":"2016-12-12","close":55.89},{"date":"2016-12-13","close":56.69},{"date":"2016-12-14","close":56.34},{"date":"2016-12-15","close":56.8},{"date":"2016-12-16","close":56.26},{"date":"2016-12-19","close":56.69},{"date":"2016-12-20","close":56.42},{"date":"2016-12-21","close":56.28},{"date":"2016-12-22","close":56.45},{"date":"2016-12-23","close":56.49},{"date":"2016-12-27","close":56.62},{"date":"2016-12-28","close":56.15},{"date":"2016-12-29","close":56.18},{"date":"2016-12-30","close":56.03},{"date":"2017-01-03","close":56.52},{"date":"2017-01-04","close":57.32},{"date":"2017-01-05","close":57.09},{"date":"2017-01-06","close":57.87},{"date":"2017-01-09","close":56.58},{"date":"2017-01-10","close":56.66},{"date":"2017-01-11","close":57.01},{"date":"2017-01-12","close":56.99},{"date":"2017-01-13","close":56.52},{"date":"2017-01-17","close":56.58},{"date":"2017-01-18","close":57.36},{"date":"2017-01-19","close":56.65},{"date":"2017-01-20","close":56.85},{"date":"2017-01-23","close":56.17},{"date":"2017-01-24","close":56.61},{"date":"2017-01-25","close":57.55},{"date":"2017-01-26","close":56.27},{"date":"2017-01-27","close":56.13},{"date":"2017-01-30","close":53.66},{"date":"2017-01-31","close":52.59},{"date":"2017-02-01","close":52.45},{"date":"2017-02-02","close":51.68},{"date":"2017-02-03","close":52.5},{"date":"2017-02-06","close":52.76},{"date":"2017-02-07","close":53.79},{"date":"2017-02-08","close":56.45},{"date":"2017-02-09","close":58.0},{"date":"2017-02-10","close":57.4},{"date":"2017-02-13","close":57.64},{"date":"2017-02-14","close":57.36},{"date":"2017-02-15","close":58.13},{"date":"2017-02-16","close":58.1},{"date":"2017-02-17","close":57.96},{"date":"2017-02-21","close":58.62},{"date":"2017-02-22","close":58.75},{"date":"2017-02-23","close":59.15},{"date":"2017-02-24","close":59.5},{"date":"2017-02-27","close":59.58},{"date":"2017-02-28","close":59.27},{"date":"2017-03-01","close":60.25},{"date":"2017-03-02","close":60.17},{"date":"2017-03-03","close":59.88},{"date":"2017-03-06","close":58.83},{"date":"2017-03-07","close":57.84},{"date":"2017-03-08","close":57.49},{"date":"2017-03-09","close":57.67},{"date":"2017-03-10","close":58.74},{"date":"2017-03-13","close":59.25},{"date":"2017-03-14","close":59.16},{"date":"2017-03-15","close":59.26},{"date":"2017-03-16","close":59.41},{"date":"2017-03-17","close":58.56},{"date":"2017-03-20","close":58.98},{"date":"2017-03-21","close":58.53},{"date":"2017-03-22","close":59.46},{"date":"2017-03-23","close":58.76},{"date":"2017-03-24","close":58.62},{"date":"2017-03-27","close":58.71},{"date":"2017-03-28","close":59.04},{"date":"2017-03-29","close":59.08},{"date":"2017-03-30","close":59.24},{"date":"2017-03-31","close":59.52},{"date":"2017-04-03","close":58.25},{"date":"2017-04-04","close":58.21},{"date":"2017-04-05","close":58.06},{"date":"2017-04-06","close":58.14},{"date":"2017-04-07","close":58.43},{"date":"2017-04-10","close":58.97},{"date":"2017-04-11","close":58.88},{"date":"2017-04-12","close":58.66},{"date":"2017-04-13","close":58.35},{"date":"2017-04-17","close":58.7},{"date":"2017-04-18","close":57.87},{"date":"2017-04-19","close":57.97},{"date":"2017-04-20","close":57.78},{"date":"2017-04-21","close":57.85},{"date":"2017-04-24","close":58.89},{"date":"2017-04-25","close":59.09},{"date":"2017-04-26","close":59.42},{"date":"2017-04-27","close":59.7},{"date":"2017-04-28","close":60.23},{"date":"2017-05-01","close":60.35},{"date":"2017-05-02","close":60.49},{"date":"2017-05-03","close":60.56},{"date":"2017-05-04","close":60.75},{"date":"2017-05-05","close":63.22},{"date":"2017-05-08","close":64.28},{"date":"2017-05-09","close":64.17},{"date":"2017-05-10","close":63.97},{"date":"2017-05-11","close":64.25},{"date":"2017-05-12","close":64.39},{"date":"2017-05-15","close":64.49},{"date":"2017-05-16","close":65.19},{"date":"2017-05-17","close":64.5},{"date":"2017-05-18","close":65.02},{"date":"2017-05-19","close":65.42},{"date":"2017-05-22","close":65.79},{"date":"2017-05-23","close":66.01},{"date":"2017-05-24","close":66.49},{"date":"2017-05-25","close":66.88},{"date":"2017-05-26","close":66.79},{"date":"2017-05-30","close":66.49},{"date":"2017-05-31","close":66.91},{"date":"2017-06-01","close":67.39},{"date":"2017-06-02","close":67.47},{"date":"2017-06-05","close":67.56},{"date":"2017-06-06","close":67.41},{"date":"2017-06-07","close":66.96},{"date":"2017-06-08","close":66.87},{"date":"2017-06-09","close":66.31},{"date":"2017-06-12","close":66.29},{"date":"2017-06-13","close":66.43},{"date":"2017-06-14","close":66.47},{"date":"2017-06-15","close":66.39},{"date":"2017-06-16","close":66.59},{"date":"2017-06-19","close":67.4},{"date":"2017-06-20","close":67.27},{"date":"2017-06-21","close":67.91},{"date":"2017-06-22","close":67.12},{"date":"2017-06-23","close":67.38},{"date":"2017-06-26","close":67.46},{"date":"2017-06-27","close":66.53},{"date":"2017-06-28","close":67.03},{"date":"2017-06-29","close":66.14},{"date":"2017-06-30","close":66.4},{"date":"2017-07-03","close":66.7},{"date":"2017-07-05","close":66.89},{"date":"2017-07-06","close":66.29},{"date":"2017-07-07","close":66.96},{"date":"2017-07-10","close":67.28},{"date":"2017-07-11","close":67.6},{"date":"2017-07-12","close":68.13},{"date":"2017-07-13","close":67.9},{"date":"2017-07-14","close":68.83},{"date":"2017-07-17","close":68.89},{"date":"2017-07-18","close":68.79},{"date":"2017-07-19","close":69.5},{"date":"2017-07-20","close":69.96},{"date":"2017-07-21","close":69.98},{"date":"2017-07-24","close":69.96},{"date":"2017-07-25","close":69.97},{"date":"2017-07-26","close":70.05},{"date":"2017-07-27","close":69.72},{"date":"2017-07-28","close":69.32},{"date":"2017-07-31","close":69.32},{"date":"2017-08-01","close":69.51},{"date":"2017-08-02","close":68.52},{"date":"2017-08-03","close":69.95},{"date":"2017-08-04","close":71.18},{"date":"2017-08-07","close":69.59},{"date":"2017-08-08","close":70.28},{"date":"2017-08-09","close":71.01},{"date":"2017-08-10","close":70.01},{"date":"2017-08-11","close":70.61},{"date":"2017-08-14","close":71.84},{"date":"2017-08-15","close":71.67},{"date":"2017-08-16","close":72.06},{"date":"2017-08-17","close":70.39},{"date":"2017-08-18","close":70.07},{"date":"2017-08-21","close":69.52},{"date":"2017-08-22","close":70.15},{"date":"2017-08-23","close":70.02},{"date":"2017-08-24","close":69.82},{"date":"2017-08-25","close":69.78},{"date":"2017-08-28","close":69.96},{"date":"2017-08-29","close":69.65},{"date":"2017-08-30","close":69.67},{"date":"2017-08-31","close":70.77},{"date":"2017-09-01","close":70.83},{"date":"2017-09-05","close":70.54},{"date":"2017-09-06","close":70.93},{"date":"2017-09-07","close":71.42},{"date":"2017-09-08","close":71.1},{"date":"2017-09-11","close":72.18},{"date":"2017-09-12","close":72.84},{"date":"2017-09-13","close":72.27},{"date":"2017-09-14","close":71.74},{"date":"2017-09-15","close":71.82},{"date":"2017-09-18","close":72.04},{"date":"2017-09-19","close":72.5},{"date":"2017-09-20","close":72.46},{"date":"2017-09-21","close":71.86},{"date":"2017-09-22","close":72.06},{"date":"2017-09-25","close":71.69},{"date":"2017-09-26","close":71.62},{"date":"2017-09-27","close":71.91},{"date":"2017-09-28","close":72.14},{"date":"2017-09-29","close":72.54},{"date":"2017-10-02","close":72.45},{"date":"2017-10-03","close":72.55},{"date":"2017-10-04","close":72.65},{"date":"2017-10-05","close":73.2},{"date":"2017-10-06","close":73.8},{"date":"2017-10-09","close":73.65},{"date":"2017-10-10","close":74.0},{"date":"2017-10-11","close":73.6},{"date":"2017-10-12","close":74.09},{"date":"2017-10-13","close":74.38},{"date":"2017-10-16","close":74.17},{"date":"2017-10-17","close":73.97},{"date":"2017-10-18","close":73.94},{"date":"2017-10-19","close":74.27},{"date":"2017-10-20","close":74.8},{"date":"2017-10-23","close":74.4},{"date":"2017-10-24","close":74.69},{"date":"2017-10-25","close":74.25},{"date":"2017-10-26","close":74.58},{"date":"2017-10-27","close":75.39},{"date":"2017-10-30","close":75.51},{"date":"2017-10-31","close":75.67},{"date":"2017-11-01","close":73.54},{"date":"2017-11-02","close":74.36},{"date":"2017-11-03","close":74.27},{"date":"2017-11-06","close":74.78},{"date":"2017-11-07","close":74.65},{"date":"2017-11-08","close":74.38},{"date":"2017-11-09","close":73.94},{"date":"2017-11-10","close":74.26},{"date":"2017-11-13","close":74.56},{"date":"2017-11-14","close":74.97},{"date":"2017-11-15","close":74.09},{"date":"2017-11-16","close":75.38},{"date":"2017-11-17","close":72.91},{"date":"2017-11-20","close":71.9},{"date":"2017-11-21","close":71.77},{"date":"2017-11-22","close":71.71},{"date":"2017-11-24","close":72.27},{"date":"2017-11-27","close":72.4},{"date":"2017-11-28","close":72.87},{"date":"2017-11-29","close":72.11},{"date":"2017-11-30","close":72.28},{"date":"2017-12-01","close":71.36},{"date":"2017-12-04","close":70.32},{"date":"2017-12-05","close":70.43},{"date":"2017-12-06","close":71.5},{"date":"2017-12-07","close":71.61},{"date":"2017-12-08","close":71.82},{"date":"2017-12-11","close":71.56},{"date":"2017-12-12","close":71.45},{"date":"2017-12-13","close":71.19},{"date":"2017-12-14","close":71.81},{"date":"2017-12-15","close":72.08},{"date":"2017-12-18","close":71.87},{"date":"2017-12-19","close":71.93},{"date":"2017-12-20","close":72.71},{"date":"2017-12-21","close":72.4},{"date":"2017-12-22","close":71.7},{"date":"2017-12-26","close":71.24},{"date":"2017-12-27","close":71.2},{"date":"2017-12-28","close":71.39},{"date":"2017-12-29","close":71.02},{"date":"2018-01-02","close":62.5468},{"date":"2018-01-03","close":63.0757},{"date":"2018-01-04","close":64.0719},{"date":"2018-01-05","close":64.6185},{"date":"2018-01-08","close":64.6802},{"date":"2018-01-09","close":64.7595},{"date":"2018-01-10","close":65.2091},{"date":"2018-01-11","close":65.2444},{"date":"2018-01-12","close":65.7292},{"date":"2018-01-16","close":65.8791},{"date":"2018-01-17","close":66.8576},{"date":"2018-01-18","close":67.6598},{"date":"2018-01-19","close":68.1359},{"date":"2018-01-22","close":68.7265},{"date":"2018-01-23","close":68.991},{"date":"2018-01-24","close":69.1585},{"date":"2018-01-25","close":68.7177},{"date":"2018-01-26","close":69.1409},{"date":"2018-01-29","close":68.894},{"date":"2018-01-30","close":68.5502},{"date":"2018-01-31","close":68.7442},{"date":"2018-02-01","close":68.321},{"date":"2018-02-02","close":66.7518},{"date":"2018-02-05","close":64.6096},{"date":"2018-02-06","close":65.1474},{"date":"2018-02-07","close":67.4571},{"date":"2018-02-08","close":66.2582},{"date":"2018-02-09","close":67.2544},{"date":"2018-02-12","close":68.2593},{"date":"2018-02-13","close":68.8588},{"date":"2018-02-14","close":70.3663},{"date":"2018-02-15","close":71.7327},{"date":"2018-02-16","close":71.3624},{"date":"2018-02-20","close":71.8825},{"date":"2018-02-21","close":72.2891},{"date":"2018-02-22","close":72.1211},{"date":"2018-02-23","close":72.9342},{"date":"2018-02-26","close":73.323},{"date":"2018-02-27","close":72.9165},{"date":"2018-02-28","close":72.4835},{"date":"2018-03-01","close":71.2728},{"date":"2018-03-02","close":71.8295},{"date":"2018-03-05","close":72.7044},{"date":"2018-03-06","close":73.4114},{"date":"2018-03-07","close":73.5704},{"date":"2018-03-08","close":73.5439},{"date":"2018-03-09","close":74.8607},{"date":"2018-03-12","close":74.2951},{"date":"2018-03-13","close":74.0477},{"date":"2018-03-14","close":73.9063},{"date":"2018-03-15","close":74.9668},{"date":"2018-03-16","close":74.7635},{"date":"2018-03-19","close":74.0654},{"date":"2018-03-20","close":74.5072},{"date":"2018-03-21","close":73.6588},{"date":"2018-03-22","close":71.5556},{"date":"2018-03-23","close":70.0444},{"date":"2018-03-26","close":72.1388},{"date":"2018-03-27","close":70.769},{"date":"2018-03-28","close":70.4067},{"date":"2018-03-29","close":71.1402},{"date":"2018-04-02","close":70.0002},{"date":"2018-04-03","close":70.7425},{"date":"2018-04-04","close":71.3346},{"date":"2018-04-05","close":71.5114},{"date":"2018-04-06","close":69.8765},{"date":"2018-04-09","close":69.7351},{"date":"2018-04-10","close":71.0518},{"date":"2018-04-11","close":70.6365},{"date":"2018-04-12","close":72.0681},{"date":"2018-04-13","close":71.423},{"date":"2018-04-16","close":72.2625},{"date":"2018-04-17","close":72.6337},{"date":"2018-04-18","close":73.0844},{"date":"2018-04-19","close":72.7928},{"date":"2018-04-20","close":72.2625},{"date":"2018-04-23","close":72.0858},{"date":"2018-04-24","close":71.4053},{"date":"2018-04-25","close":71.5026},{"date":"2018-04-26","close":72.2272},{"date":"2018-04-27","close":72.13},{"date":"2018-04-30","close":72.3067},{"date":"2018-05-01","close":72.3067},{"date":"2018-05-02","close":71.9179},{"date":"2018-05-03","close":71.9002},{"date":"2018-05-04","close":72.616},{"date":"2018-05-07","close":68.8072},{"date":"2018-05-08","close":66.7657},{"date":"2018-05-09","close":66.3062},{"date":"2018-05-10","close":67.1193},{"date":"2018-05-11","close":67.676},{"date":"2018-05-14","close":67.0397},{"date":"2018-05-15","close":66.6862},{"date":"2018-05-16","close":66.6244},{"date":"2018-05-17","close":66.969},{"date":"2018-05-18","close":67.1988},{"date":"2018-05-21","close":67.119},{"date":"2018-05-22","close":66.6671},{"date":"2018-05-23","close":67.1279},{"date":"2018-05-24","close":67.2785},{"date":"2018-05-25","close":67.1456},{"date":"2018-05-29","close":65.9317},{"date":"2018-05-30","close":67.0659},{"date":"2018-05-31","close":66.7646},{"date":"2018-06-01","close":68.1114},{"date":"2018-06-04","close":68.4215},{"date":"2018-06-05","close":68.2532},{"date":"2018-06-06","close":69.2367},{"date":"2018-06-07","close":67.9785},{"date":"2018-06-08","close":68.3241},{"date":"2018-06-11","close":68.2},{"date":"2018-06-12","close":69.3342},{"date":"2018-06-13","close":69.1304},{"date":"2018-06-14","close":69.6},{"date":"2018-06-15","close":71.505},{"date":"2018-06-18","close":70.8937},{"date":"2018-06-19","close":70.1759},{"date":"2018-06-20","close":69.8392},{"date":"2018-06-21","close":68.8291},{"date":"2018-06-22","close":69.7329},{"date":"2018-06-25","close":69.0772},{"date":"2018-06-26","close":69.5114},{"date":"2018-06-27","close":68.5633},{"date":"2018-06-28","close":70.0164},{"date":"2018-06-29","close":69.9899},{"date":"2018-07-02","close":70.4329},{"date":"2018-07-03","close":70.7962},{"date":"2018-07-05","close":70.7873},{"date":"2018-07-06","close":71.381},{"date":"2018-07-09","close":71.7531},{"date":"2018-07-10","close":72.4354},{"date":"2018-07-11","close":72.2936},{"date":"2018-07-12","close":73.8265},{"date":"2018-07-13","close":72.4},{"date":"2018-07-16","close":72.6215},{"date":"2018-07-17","close":73.3126},{"date":"2018-07-18","close":72.9493},{"date":"2018-07-19","close":72.9936},{"date":"2018-07-20","close":72.8695},{"date":"2018-07-23","close":73.2505},{"date":"2018-07-24","close":72.8872},{"date":"2018-07-25","close":73.4012},{"date":"2018-07-26","close":73.2949},{"date":"2018-07-27","close":72.2671},{"date":"2018-07-30","close":71.5582},{"date":"2018-07-31","close":72.2139},{"date":"2018-08-01","close":72.7366},{"date":"2018-08-02","close":68.1026},{"date":"2018-08-03","close":68.9532},{"date":"2018-08-06","close":69.5468},{"date":"2018-08-07","close":69.1747},{"date":"2018-08-08","close":68.4393},{"date":"2018-08-09","close":67.5709},{"date":"2018-08-10","close":66.9507},{"date":"2018-08-13","close":66.8266},{"date":"2018-08-14","close":66.6494},{"date":"2018-08-15","close":66.0469},{"date":"2018-08-16","close":66.5431},{"date":"2018-08-17","close":66.9507},{"date":"2018-08-20","close":66.3747},{"date":"2018-08-21","close":66.5435},{"date":"2018-08-22","close":66.8634},{"date":"2018-08-23","close":66.7301},{"date":"2018-08-24","close":67.3965},{"date":"2018-08-27","close":68.0628},{"date":"2018-08-28","close":68.1072},{"date":"2018-08-29","close":69.0223},{"date":"2018-08-30","close":68.7557},{"date":"2018-08-31","close":69.6797},{"date":"2018-09-04","close":67.201},{"date":"2018-09-05","close":66.89},{"date":"2018-09-06","close":67.272},{"date":"2018-09-07","close":67.2809},{"date":"2018-09-10","close":67.1299},{"date":"2018-09-11","close":68.0628},{"date":"2018-09-12","close":67.2543},{"date":"2018-09-13","close":68.5869},{"date":"2018-09-14","close":67.7695},{"date":"2018-09-17","close":67.4853},{"date":"2018-09-18","close":68.3026},{"date":"2018-09-19","close":67.6096},{"date":"2018-09-20","close":68.5603},{"date":"2018-09-21","close":68.9512},{"date":"2018-09-24","close":68.6491},{"date":"2018-09-25","close":68.2493},{"date":"2018-09-26","close":68.2227},{"date":"2018-09-27","close":68.196},{"date":"2018-09-28","close":68.5425},{"date":"2018-10-01","close":68.3915},{"date":"2018-10-02","close":68.658},{"date":"2018-10-03","close":68.0183},{"date":"2018-10-04","close":67.6096},{"date":"2018-10-05","close":66.8189},{"date":"2018-10-08","close":65.8417},{"date":"2018-10-09","close":65.7173},{"date":"2018-10-10","close":63.4696},{"date":"2018-10-11","close":62.4479},{"date":"2018-10-12","close":64.1181},{"date":"2018-10-15","close":63.976},{"date":"2018-10-16","close":65.2997},{"date":"2018-10-17","close":65.7351},{"date":"2018-10-18","close":65.3797},{"date":"2018-10-19","close":65.4685},{"date":"2018-10-22","close":65.3797},{"date":"2018-10-23","close":65.2198},{"date":"2018-10-24","close":62.3235},{"date":"2018-10-25","close":63.5051},{"date":"2018-10-26","close":62.6611},{"date":"2018-10-29","close":61.4972},{"date":"2018-10-30","close":59.0985},{"date":"2018-10-31","close":61.3284},{"date":"2018-11-01","close":61.1063},{"date":"2018-11-02","close":61.746},{"date":"2018-11-05","close":61.7105},{"date":"2018-11-06","close":61.8793},{"date":"2018-11-07","close":63.4074},{"date":"2018-11-08","close":63.2919},{"date":"2018-11-09","close":62.4923},{"date":"2018-11-12","close":61.7904},{"date":"2018-11-13","close":61.8437},{"date":"2018-11-14","close":60.0313},{"date":"2018-11-15","close":61.0086},{"date":"2018-11-16","close":62.4834},{"date":"2018-11-19","close":61.6637},{"date":"2018-11-20","close":60.2382},{"date":"2018-11-21","close":61.1826},{"date":"2018-11-23","close":60.5678},{"date":"2018-11-26","close":61.2539},{"date":"2018-11-27","close":62.2785},{"date":"2018-11-28","close":63.0447},{"date":"2018-11-29","close":62.6349},{"date":"2018-11-30","close":63.4635},{"date":"2018-12-03","close":64.0872},{"date":"2018-12-04","close":62.3854},{"date":"2018-12-06","close":61.833},{"date":"2018-12-07","close":60.5857},{"date":"2018-12-10","close":59.7749},{"date":"2018-12-11","close":59.9263},{"date":"2018-12-12","close":60.6124},{"date":"2018-12-13","close":61.5479},{"date":"2018-12-14","close":60.3807},{"date":"2018-12-17","close":57.6187},{"date":"2018-12-18","close":57.5742},{"date":"2018-12-19","close":57.2267},{"date":"2018-12-20","close":55.9348},{"date":"2018-12-21","close":53.5381},{"date":"2018-12-24","close":53.4758},{"date":"2018-12-26","close":55.5606},{"date":"2018-12-27","close":56.2021},{"date":"2018-12-28","close":56.0685},{"date":"2018-12-31","close":56.5585},{"date":"2019-01-02","close":56.211},{"date":"2019-01-03","close":54.438},{"date":"2019-01-04","close":56.7545},{"date":"2019-01-07","close":56.6654},{"date":"2019-01-08","close":57.3069},{"date":"2019-01-09","close":57.2534},{"date":"2019-01-10","close":57.7435},{"date":"2019-01-11","close":57.8415},{"date":"2019-01-14","close":57.5831},{"date":"2019-01-15","close":58.7948},{"date":"2019-01-16","close":58.6166},{"date":"2019-01-17","close":59.2937},{"date":"2019-01-18","close":60.4253},{"date":"2019-01-22","close":59.5165},{"date":"2019-01-23","close":59.7481},{"date":"2019-01-24","close":60.6926},{"date":"2019-01-25","close":62.3854},{"date":"2019-01-28","close":61.4321},{"date":"2019-01-29","close":61.1737},{"date":"2019-01-30","close":62.1894},{"date":"2019-01-31","close":62.0825},{"date":"2019-02-01","close":62.4923},{"date":"2019-02-04","close":63.5169},{"date":"2019-02-05","close":63.4456},{"date":"2019-02-06","close":66.3769},{"date":"2019-02-07","close":65.0316},{"date":"2019-02-08","close":65.183},{"date":"2019-02-11","close":65.0137},{"date":"2019-02-12","close":65.4414},{"date":"2019-02-13","close":65.5572},{"date":"2019-02-14","close":65.1474},{"date":"2019-02-15","close":65.5394},{"date":"2019-02-19","close":65.2009},{"date":"2019-02-20","close":64.5487},{"date":"2019-02-21","close":63.7357},{"date":"2019-02-22","close":64.6648},{"date":"2019-02-25","close":64.5487},{"date":"2019-02-26","close":64.3611},{"date":"2019-02-27","close":63.7089},{"date":"2019-02-28","close":63.414},{"date":"2019-03-01","close":64.4414},{"date":"2019-03-04","close":64.1109},{"date":"2019-03-05","close":63.7803},{"date":"2019-03-06","close":63.8429},{"date":"2019-03-07","close":64.6202},{"date":"2019-03-08","close":63.5659},{"date":"2019-03-11","close":64.638},{"date":"2019-03-12","close":64.1288},{"date":"2019-03-13","close":63.6195},{"date":"2019-03-14","close":63.3694},{"date":"2019-03-15","close":64.4414},{"date":"2019-03-18","close":64.2181},{"date":"2019-03-19","close":64.3432},{"date":"2019-03-20","close":64.0662},{"date":"2019-03-21","close":64.504},{"date":"2019-03-22","close":63.3336},{"date":"2019-03-25","close":63.2086},{"date":"2019-03-26","close":63.5123},{"date":"2019-03-27","close":63.4587},{"date":"2019-03-28","close":63.9501},{"date":"2019-03-29","close":64.7273},{"date":"2019-04-01","close":65.9781},{"date":"2019-04-02","close":65.728},{"date":"2019-04-03","close":66.2729},{"date":"2019-04-04","close":65.9245},{"date":"2019-04-05","close":66.2908},{"date":"2019-04-08","close":66.4784},{"date":"2019-04-09","close":66.4427},{"date":"2019-04-10","close":66.6482},{"date":"2019-04-11","close":66.2819},{"date":"2019-04-12","close":66.3712},{"date":"2019-04-15","close":66.398},{"date":"2019-04-16","close":64.236},{"date":"2019-04-17","close":64.4593},{"date":"2019-04-18","close":63.7357},{"date":"2019-04-22","close":63.8607},{"date":"2019-04-23","close":65.0847},{"date":"2019-04-24","close":64.9239},{"date":"2019-04-25","close":65.1562},{"date":"2019-04-26","close":65.5493},{"date":"2019-04-29","close":64.6827},{"date":"2019-04-30","close":65.183},{"date":"2019-05-01","close":64.4861},{"date":"2019-05-02","close":59.5098},{"date":"2019-05-03","close":52.9344},{"date":"2019-05-06","close":53.2471},{"date":"2019-05-07","close":52.2732},{"date":"2019-05-08","close":52.6932},{"date":"2019-05-09","close":52.8004},{"date":"2019-05-10","close":52.8272},{"date":"2019-05-13","close":50.817},{"date":"2019-05-14","close":51.5943},{"date":"2019-05-15","close":52.3537},{"date":"2019-05-16","close":52.3894},{"date":"2019-05-17","close":53.1041},{"date":"2019-05-20","close":53.5955},{"date":"2019-05-21","close":54.6801},{"date":"2019-05-22","close":55.1283},{"date":"2019-05-23","close":54.7518},{"date":"2019-05-24","close":55.46},{"date":"2019-05-28","close":55.6393},{"date":"2019-05-29","close":55.469},{"date":"2019-05-30","close":55.8992},{"date":"2019-05-31","close":55.5138},{"date":"2019-06-03","close":54.2678},{"date":"2019-06-04","close":54.7698},{"date":"2019-06-05","close":55.7379},{"date":"2019-06-06","close":55.4869},{"date":"2019-06-07","close":56.2757},{"date":"2019-06-10","close":56.4998},{"date":"2019-06-11","close":56.8046},{"date":"2019-06-12","close":55.711},{"date":"2019-06-13","close":55.8813},{"date":"2019-06-14","close":55.2538},{"date":"2019-06-17","close":56.0785},{"date":"2019-06-18","close":57.1183},{"date":"2019-06-19","close":56.1233},{"date":"2019-06-20","close":57.5217},{"date":"2019-06-21","close":57.7817},{"date":"2019-06-24","close":57.4141},{"date":"2019-06-25","close":56.6163},{"date":"2019-06-26","close":56.5267},{"date":"2019-06-27","close":56.5267},{"date":"2019-06-28","close":56.8225},{"date":"2019-07-01","close":57.6203},{"date":"2019-07-02","close":57.692},{"date":"2019-07-03","close":57.5307},{"date":"2019-07-05","close":58.0058},{"date":"2019-07-08","close":57.5486},{"date":"2019-07-09","close":57.7099},{"date":"2019-07-10","close":57.4231},{"date":"2019-07-11","close":58.5257},{"date":"2019-07-12","close":59.0366},{"date":"2019-07-15","close":59.0008},{"date":"2019-07-16","close":59.1173},{"date":"2019-07-17","close":58.4809},{"date":"2019-07-18","close":59.0993},{"date":"2019-07-19","close":58.3912},{"date":"2019-07-22","close":58.7587},{"date":"2019-07-23","close":59.0456},{"date":"2019-07-24","close":58.947},{"date":"2019-07-25","close":58.9649},{"date":"2019-07-26","close":59.5207},{"date":"2019-07-29","close":59.198},{"date":"2019-07-30","close":58.5615},{"date":"2019-07-31","close":58.3912},{"date":"2019-08-01","close":59.5296},{"date":"2019-08-02","close":56.9122},{"date":"2019-08-05","close":55.6124},{"date":"2019-08-06","close":56.0964},{"date":"2019-08-07","close":55.7648},{"date":"2019-08-08","close":57.3335},{"date":"2019-08-09","close":55.9889},{"date":"2019-08-12","close":54.8325},{"date":"2019-08-13","close":55.3435},{"date":"2019-08-14","close":54.3664},{"date":"2019-08-15","close":54.3036},{"date":"2019-08-16","close":54.8773},{"date":"2019-08-19","close":55.451},{"date":"2019-08-20","close":55.2},{"date":"2019-08-21","close":55.7037},{"date":"2019-08-22","close":55.0382},{"date":"2019-08-23","close":53.959},{"date":"2019-08-26","close":53.8421},{"date":"2019-08-27","close":53.6892},{"date":"2019-08-28","close":54.1748},{"date":"2019-08-29","close":55.2},{"date":"2019-08-30","close":55.209},{"date":"2019-09-03","close":55.29},{"date":"2019-09-04","close":56.1263},{"date":"2019-09-05","close":57.7901},{"date":"2019-09-06","close":57.9609},{"date":"2019-09-09","close":57.7181},{"date":"2019-09-10","close":58.2217},{"date":"2019-09-11","close":58.7793},{"date":"2019-09-12","close":58.3117},{"date":"2019-09-13","close":57.853},{"date":"2019-09-16","close":57.5472},{"date":"2019-09-17","close":57.5562},{"date":"2019-09-18","close":57.1156},{"date":"2019-09-19","close":57.0796},{"date":"2019-09-20","close":55.5777},{"date":"2019-09-23","close":54.7054},{"date":"2019-09-24","close":53.887},{"date":"2019-09-25","close":54.1298},{"date":"2019-09-26","close":53.6532},{"date":"2019-09-27","close":52.8349},{"date":"2019-09-30","close":54.2018},{"date":"2019-10-01","close":54.5166},{"date":"2019-10-02","close":53.905},{"date":"2019-10-03","close":54.1209},{"date":"2019-10-04","close":54.4176},{"date":"2019-10-07","close":54.2108},{"date":"2019-10-08","close":52.9697},{"date":"2019-10-09","close":53.4554},{"date":"2019-10-10","close":53.7791},{"date":"2019-10-11","close":54.5076},{"date":"2019-10-14","close":54.3007},{"date":"2019-10-15","close":55.1641},{"date":"2019-10-16","close":55.209},{"date":"2019-10-17","close":55.2},{"date":"2019-10-18","close":54.5345},{"date":"2019-10-21","close":54.6605},{"date":"2019-10-22","close":53.869},{"date":"2019-10-23","close":54.2737},{"date":"2019-10-24","close":54.4176},{"date":"2019-10-25","close":54.3727},{"date":"2019-10-28","close":54.5615},{"date":"2019-10-29","close":54.3637},{"date":"2019-10-30","close":53.8601},{"date":"2019-10-31","close":54.8043},{"date":"2019-11-01","close":55.0651},{"date":"2019-11-04","close":55.8206},{"date":"2019-11-05","close":55.6857},{"date":"2019-11-06","close":55.9914},{"date":"2019-11-07","close":56.6839},{"date":"2019-11-08","close":56.531},{"date":"2019-11-11","close":56.3332},{"date":"2019-11-12","close":56.513},{"date":"2019-11-13","close":56.2163},{"date":"2019-11-14","close":56.7559},{"date":"2019-11-15","close":56.9987},{"date":"2019-11-18","close":57.4047},{"date":"2019-11-19","close":57.6663},{"date":"2019-11-20","close":57.2964},{"date":"2019-11-21","close":57.1971},{"date":"2019-11-22","close":57.0077},{"date":"2019-11-25","close":57.1611},{"date":"2019-11-26","close":57.4949},{"date":"2019-11-27","close":57.8738},{"date":"2019-11-29","close":57.8377},{"date":"2019-12-02","close":57.3235},{"date":"2019-12-03","close":56.6107},{"date":"2019-12-04","close":56.295},{"date":"2019-12-05","close":56.1236},{"date":"2019-12-06","close":56.5296},{"date":"2019-12-09","close":55.8259},{"date":"2019-12-10","close":55.1222},{"date":"2019-12-11","close":54.7433},{"date":"2019-12-12","close":55.7266},{"date":"2019-12-13","close":55.6093},{"date":"2019-12-16","close":55.6274},{"date":"2019-12-17","close":55.7176},{"date":"2019-12-18","close":56.2228},{"date":"2019-12-19","close":56.5747},{"date":"2019-12-20","close":57.0348},{"date":"2019-12-23","close":56.5025},{"date":"2019-12-24","close":56.295},{"date":"2019-12-26","close":56.0424},{"date":"2019-12-27","close":56.0785},{"date":"2019-12-30","close":55.6184},{"date":"2019-12-31","close":55.9522},{"date":"2020-01-02","close":55.8619},{"date":"2020-01-03","close":55.3567},{"date":"2020-01-06","close":54.8064},{"date":"2020-01-07","close":54.4185},{"date":"2020-01-08","close":54.7884},{"date":"2020-01-09","close":55.1312},{"date":"2020-01-10","close":54.7072},{"date":"2020-01-13","close":55.1763},{"date":"2020-01-14","close":55.3658},{"date":"2020-01-15","close":55.7988},{"date":"2020-01-16","close":56.3401},{"date":"2020-01-17","close":56.6288},{"date":"2020-01-21","close":56.1958},{"date":"2020-01-22","close":56.1055},{"date":"2020-01-23","close":56.4303},{"date":"2020-01-24","close":56.313},{"date":"2020-01-27","close":55.7266},{"date":"2020-01-28","close":56.4754},{"date":"2020-01-29","close":56.7641},{"date":"2020-01-30","close":56.3581},{"date":"2020-01-31","close":55.3748},{"date":"2020-02-03","close":56.4844},{"date":"2020-02-04","close":57.2242},{"date":"2020-02-05","close":58.6135},{"date":"2020-02-06","close":64.4325},{"date":"2020-02-07","close":62.7815},{"date":"2020-02-10","close":62.5921},{"date":"2020-02-11","close":62.4297},{"date":"2020-02-12","close":62.6372},{"date":"2020-02-13","close":62.7996},{"date":"2020-02-14","close":61.9217},{"date":"2020-02-18","close":62.2928},{"date":"2020-02-19","close":62.338},{"date":"2020-02-20","close":62.9534},{"date":"2020-02-21","close":63.4331},{"date":"2020-02-24","close":61.0167},{"date":"2020-02-25","close":58.3559},{"date":"2020-02-26","close":57.2699},{"date":"2020-02-27","close":56.4011},{"date":"2020-02-28","close":55.1431},{"date":"2020-03-02","close":55.5051},{"date":"2020-03-03","close":53.9485},{"date":"2020-03-04","close":56.2653},{"date":"2020-03-05","close":54.2381},{"date":"2020-03-06","close":52.7086},{"date":"2020-03-09","close":48.8351},{"date":"2020-03-10","close":50.4822},{"date":"2020-03-11","close":48.093},{"date":"2020-03-12","close":44.3281},{"date":"2020-03-13","close":47.6223},{"date":"2020-03-16","close":39.4409},{"date":"2020-03-17","close":45.3417},{"date":"2020-03-18","close":42.9615},{"date":"2020-03-19","close":42.0745},{"date":"2020-03-20","close":39.9115},{"date":"2020-03-23","close":37.658},{"date":"2020-03-24","close":42.0021},{"date":"2020-03-25","close":43.1606},{"date":"2020-03-26","close":45.0883},{"date":"2020-03-27","close":42.2284},{"date":"2020-03-30","close":42.88},{"date":"2020-03-31","close":42.0564},{"date":"2020-04-01","close":38.4726},{"date":"2020-04-02","close":40.0835},{"date":"2020-04-03","close":39.278},{"date":"2020-04-06","close":43.8484},{"date":"2020-04-07","close":43.2601},{"date":"2020-04-08","close":46.5092},{"date":"2020-04-09","close":49.1247},{"date":"2020-04-13","close":47.6947},{"date":"2020-04-14","close":48.9346},{"date":"2020-04-15","close":47.0069},{"date":"2020-04-16","close":46.5816},{"date":"2020-04-17","close":48.6993},{"date":"2020-04-20","close":47.5409},{"date":"2020-04-21","close":46.1471},{"date":"2020-04-22","close":47.2965},{"date":"2020-04-23","close":47.6495},{"date":"2020-04-24","close":48.6993},{"date":"2020-04-27","close":50.7175},{"date":"2020-04-28","close":51.161},{"date":"2020-04-29","close":53.6045},{"date":"2020-04-30","close":52.5095},{"date":"2020-05-01","close":51.1338},{"date":"2020-05-04","close":51.0343},{"date":"2020-05-05","close":51.7131},{"date":"2020-05-06","close":52.1203},{"date":"2020-05-07","close":53.1792},{"date":"2020-05-08","close":51.7311},{"date":"2020-05-11","close":50.2741},{"date":"2020-05-12","close":48.1563},{"date":"2020-05-13","close":44.7806},{"date":"2020-05-14","close":45.9209},{"date":"2020-05-15","close":45.4141},{"date":"2020-05-18","close":48.093},{"date":"2020-05-19","close":46.7843},{"date":"2020-05-20","close":47.7658},{"date":"2020-05-21","close":47.0206},{"date":"2020-05-22","close":46.757},{"date":"2020-05-26","close":48.4019},{"date":"2020-05-27","close":50.3013},{"date":"2020-05-28","close":48.8018},{"date":"2020-05-29","close":48.1656},{"date":"2020-06-01","close":48.0293},{"date":"2020-06-02","close":48.4383},{"date":"2020-06-03","close":50.3013},{"date":"2020-06-04","close":50.5285},{"date":"2020-06-05","close":52.546},{"date":"2020-06-08","close":53.2367},{"date":"2020-06-09","close":51.9735},{"date":"2020-06-10","close":52.2825},{"date":"2020-06-11","close":48.7654},{"date":"2020-06-12","close":49.8015},{"date":"2020-06-15","close":49.6833},{"date":"2020-06-16","close":50.3195},{"date":"2020-06-17","close":50.4285},{"date":"2020-06-18","close":49.8833},{"date":"2020-06-19","close":49.2198},{"date":"2020-06-22","close":48.9381},{"date":"2020-06-23","close":50.165},{"date":"2020-06-24","close":48.8927},{"date":"2020-06-25","close":50.5194},{"date":"2020-06-26","close":50.1741},{"date":"2020-06-29","close":51.3373},{"date":"2020-06-30","close":51.6372},{"date":"2020-07-01","close":51.2737},{"date":"2020-07-02","close":50.9647},{"date":"2020-07-06","close":51.1283},{"date":"2020-07-07","close":50.7557},{"date":"2020-07-08","close":50.6194},{"date":"2020-07-09","close":50.2377},{"date":"2020-07-10","close":50.6921},{"date":"2020-07-13","close":51.3101},{"date":"2020-07-14","close":51.3191},{"date":"2020-07-15","close":54.2273},{"date":"2020-07-16","close":55.4814},{"date":"2020-07-17","close":55.8267},{"date":"2020-07-20","close":56.0812},{"date":"2020-07-21","close":55.9994},{"date":"2020-07-22","close":56.3084},{"date":"2020-07-23","close":56.4174},{"date":"2020-07-24","close":56.163},{"date":"2020-07-27","close":57.6443},{"date":"2020-07-28","close":56.9264},{"date":"2020-07-29","close":58.8802},{"date":"2020-07-30","close":62.8698},{"date":"2020-07-31","close":62.0883},{"date":"2020-08-03","close":61.8338},{"date":"2020-08-04","close":61.7247},{"date":"2020-08-05","close":61.2794},{"date":"2020-08-06","close":61.4158},{"date":"2020-08-07","close":61.3249},{"date":"2020-08-10","close":60.9886},{"date":"2020-08-11","close":60.4615},{"date":"2020-08-12","close":60.8705},{"date":"2020-08-13","close":60.7978},{"date":"2020-08-14","close":60.825},{"date":"2020-08-17","close":61.3794},{"date":"2020-08-18","close":61.0886},{"date":"2020-08-19","close":60.7887},{"date":"2020-08-20","close":60.4513},{"date":"2020-08-21","close":59.9225},{"date":"2020-08-24","close":61.6549},{"date":"2020-08-25","close":61.0349},{"date":"2020-08-26","close":61.7734},{"date":"2020-08-27","close":61.4634},{"date":"2020-08-28","close":61.7187},{"date":"2020-08-31","close":60.9619},{"date":"2020-09-01","close":61.0622},{"date":"2020-09-02","close":62.749},{"date":"2020-09-03","close":61.199},{"date":"2020-09-04","close":60.9163},{"date":"2020-09-08","close":59.8131},{"date":"2020-09-09","close":60.5516},{"date":"2020-09-10","close":59.7766},{"date":"2020-09-11","close":62.1655},{"date":"2020-09-14","close":63.1776},{"date":"2020-09-15","close":63.9435},{"date":"2020-09-16","close":64.4814},{"date":"2020-09-17","close":63.9344},{"date":"2020-09-18","close":62.7855},{"date":"2020-09-21","close":61.4452},{"date":"2020-09-22","close":62.2293},{"date":"2020-09-23","close":61.1716},{"date":"2020-09-24","close":60.9984},{"date":"2020-09-25","close":62.0743},{"date":"2020-09-28","close":63.2049},{"date":"2020-09-29","close":62.9131},{"date":"2020-09-30","close":63.2961},{"date":"2020-10-01","close":63.2141},{"date":"2020-10-02","close":62.7855},{"date":"2020-10-05","close":64.6729},{"date":"2020-10-06","close":63.6699},{"date":"2020-10-07","close":65.8673},{"date":"2020-10-08","close":66.4782},{"date":"2020-10-09","close":66.6332},{"date":"2020-10-12","close":68.0465},{"date":"2020-10-13","close":66.7609},{"date":"2020-10-14","close":67.4356},{"date":"2020-10-15","close":67.2168},{"date":"2020-10-16","close":66.8885},{"date":"2020-10-19","close":65.8308},{"date":"2020-10-20","close":66.8794},{"date":"2020-10-21","close":66.46},{"date":"2020-10-22","close":66.9068},{"date":"2020-10-23","close":67.5815},{"date":"2020-10-26","close":66.2959},{"date":"2020-10-27","close":66.9159},{"date":"2020-10-28","close":64.8279},{"date":"2020-10-29","close":64.755},{"date":"2020-10-30","close":65.1197},{"date":"2020-11-02","close":64.5544},{"date":"2020-11-03","close":65.5938},{"date":"2020-11-04","close":66.5785},{"date":"2020-11-05","close":67.6909},{"date":"2020-11-06","close":67.6727},{"date":"2020-11-09","close":67.3627},{"date":"2020-11-10","close":68.475},{"date":"2020-11-11","close":69.9886},{"date":"2020-11-12","close":69.4962},{"date":"2020-11-13","close":70.3807},{"date":"2020-11-16","close":70.9369},{"date":"2020-11-17","close":70.2074},{"date":"2020-11-18","close":68.3055},{"date":"2020-11-19","close":69.6771},{"date":"2020-11-20","close":69.4028},{"date":"2020-11-23","close":70.5915},{"date":"2020-11-24","close":72.0088},{"date":"2020-11-25","close":71.8259},{"date":"2020-11-27","close":71.6979},{"date":"2020-11-30","close":71.4419},{"date":"2020-12-01","close":71.9265},{"date":"2020-12-02","close":71.4327},{"date":"2020-12-03","close":72.0179},{"date":"2020-12-04","close":74.121},{"date":"2020-12-07","close":73.6364},{"date":"2020-12-08","close":73.0329},{"date":"2020-12-09","close":72.2465},{"date":"2020-12-10","close":71.6705},{"date":"2020-12-11","close":71.7894},{"date":"2020-12-14","close":72.4111},{"date":"2020-12-15","close":73.6364},{"date":"2020-12-16","close":72.53},{"date":"2020-12-17","close":74.7337},{"date":"2020-12-18","close":74.0845},{"date":"2020-12-21","close":73.5816},{"date":"2020-12-22","close":74.0845},{"date":"2020-12-23","close":74.057},{"date":"2020-12-24","close":74.1302},{"date":"2020-12-28","close":74.4045},{"date":"2020-12-29","close":73.609},{"date":"2020-12-30","close":74.1302},{"date":"2020-12-31","close":74.9349},{"date":"2021-01-04","close":72.6214},{"date":"2021-01-05","close":72.8318},{"date":"2021-01-06","close":73.2889},{"date":"2021-01-07","close":74.0204},{"date":"2021-01-08","close":74.9349},{"date":"2021-01-11","close":73.2798},{"date":"2021-01-12","close":72.8226},{"date":"2021-01-13","close":72.7952},{"date":"2021-01-14","close":73.1975},{"date":"2021-01-15","close":73.3712},{"date":"2021-01-19","close":72.9323},{"date":"2021-01-20","close":74.8983},{"date":"2021-01-21","close":73.9565},{"date":"2021-01-22","close":73.6639},{"date":"2021-01-25","close":73.1792},{"date":"2021-01-26","close":72.7403},{"date":"2021-01-27","close":69.6314},{"date":"2021-01-28","close":72.1459},{"date":"2021-01-29","close":71.2773},{"date":"2021-02-01","close":72.0911},{"date":"2021-02-02","close":73.1975},{"date":"2021-02-03","close":72.5483},{"date":"2021-02-04","close":68.2963},{"date":"2021-02-05","close":68.1226},{"date":"2021-02-08","close":69.3571},{"date":"2021-02-09","close":69.6405},{"date":"2021-02-10","close":69.5308},{"date":"2021-02-11","close":70.3812},{"date":"2021-02-12","close":70.372},{"date":"2021-02-16","close":69.5947},{"date":"2021-02-17","close":70.1085},{"date":"2021-02-18","close":68.6316},{"date":"2021-02-19","close":67.5492},{"date":"2021-02-22","close":67.1915},{"date":"2021-02-23","close":66.8521},{"date":"2021-02-24","close":68.7325},{"date":"2021-02-25","close":67.3107},{"date":"2021-02-26","close":67.4025},{"date":"2021-03-01","close":68.6408},{"date":"2021-03-02","close":68.7509},{"date":"2021-03-03","close":67.1089},{"date":"2021-03-04","close":66.4118},{"date":"2021-03-05","close":67.6134},{"date":"2021-03-08","close":66.6778},{"date":"2021-03-09","close":68.2372},{"date":"2021-03-10","close":69.7324},{"date":"2021-03-11","close":71.1267},{"date":"2021-03-12","close":71.3377},{"date":"2021-03-15","close":72.7136},{"date":"2021-03-16","close":71.6037},{"date":"2021-03-17","close":71.5761},{"date":"2021-03-18","close":70.0809},{"date":"2021-03-19","close":70.2185},{"date":"2021-03-22","close":70.3836},{"date":"2021-03-23","close":69.925},{"date":"2021-03-24","close":70.5763},{"date":"2021-03-25","close":70.723},{"date":"2021-03-26","close":72.686},{"date":"2021-03-29","close":71.6037},{"date":"2021-03-30","close":72.0715},{"date":"2021-03-31","close":71.6587},{"date":"2021-04-01","close":72.3558},{"date":"2021-04-05","close":73.6859},{"date":"2021-04-06","close":73.0713},{"date":"2021-04-07","close":72.6585},{"date":"2021-04-08","close":73.4382},{"date":"2021-04-09","close":73.8877},{"date":"2021-04-12","close":73.5942},{"date":"2021-04-13","close":73.7868},{"date":"2021-04-14","close":72.8879},{"date":"2021-04-15","close":73.1722},{"date":"2021-04-16","close":73.9519},{"date":"2021-04-19","close":73.7501},{"date":"2021-04-20","close":73.0254},{"date":"2021-04-21","close":72.6952},{"date":"2021-04-22","close":72.5026},{"date":"2021-04-23","close":72.1815},{"date":"2021-04-26","close":72.9796},{"date":"2021-04-27","close":73.3282},{"date":"2021-04-28","close":73.5483},{"date":"2021-04-29","close":74.6307},{"date":"2021-04-30","close":73.7501},{"date":"2021-05-03","close":75.4012},{"date":"2021-05-04","close":74.5298},{"date":"2021-05-05","close":74.7224},{"date":"2021-05-06","close":68.9068},{"date":"2021-05-07","close":68.6316},{"date":"2021-05-10","close":67.8886},{"date":"2021-05-11","close":66.6319},{"date":"2021-05-12","close":64.8799},{"date":"2021-05-13","close":65.3936},{"date":"2021-05-14","close":65.1368},{"date":"2021-05-17","close":64.7974},{"date":"2021-05-18","close":65.1001},{"date":"2021-05-19","close":65.1093},{"date":"2021-05-20","close":65.6247},{"date":"2021-05-21","close":65.5695},{"date":"2021-05-24","close":65.4406},{"date":"2021-05-25","close":65.3486},{"date":"2021-05-26","close":65.3486},{"date":"2021-05-27","close":65.459},{"date":"2021-05-28","close":65.864},{"date":"2021-06-01","close":65.5234},{"date":"2021-06-02","close":65.6155},{"date":"2021-06-03","close":65.1645},{"date":"2021-06-04","close":65.8088},{"date":"2021-06-07","close":65.6247},{"date":"2021-06-08","close":65.7536},{"date":"2021-06-09","close":65.5787},{"date":"2021-06-10","close":65.505},{"date":"2021-06-11","close":65.5787},{"date":"2021-06-14","close":65.1553},{"date":"2021-06-15","close":64.7503},{"date":"2021-06-16","close":64.4374},{"date":"2021-06-17","close":63.6642},{"date":"2021-06-18","close":62.8819},{"date":"2021-06-21","close":64.0784},{"date":"2021-06-22","close":63.9956},{"date":"2021-06-23","close":63.609},{"date":"2021-06-24","close":64.2625},{"date":"2021-06-25","close":64.8792},{"date":"2021-06-28","close":64.5662},{"date":"2021-06-29","close":64.8147},{"date":"2021-06-30","close":63.7471},{"date":"2021-07-01","close":64.2809},{"date":"2021-07-02","close":64.0692},{"date":"2021-07-06","close":63.2593},{"date":"2021-07-07","close":63.4433},{"date":"2021-07-08","close":62.9279},{"date":"2021-07-09","close":63.6366},{"date":"2021-07-12","close":63.7379},{"date":"2021-07-13","close":63.2316},{"date":"2021-07-14","close":63.7195},{"date":"2021-07-15","close":63.3513},{"date":"2021-07-16","close":62.8083},{"date":"2021-07-19","close":61.1699},{"date":"2021-07-20","close":62.2284},{"date":"2021-07-21","close":62.3573},{"date":"2021-07-22","close":62.6886},{"date":"2021-07-23","close":63.7747},{"date":"2021-07-26","close":63.9035},{"date":"2021-07-27","close":63.6274},{"date":"2021-07-28","close":64.2349},{"date":"2021-07-29","close":68.0362},{"date":"2021-07-30","close":67.6772},{"date":"2021-08-02","close":67.806},{"date":"2021-08-03","close":68.9381},{"date":"2021-08-04","close":67.7048},{"date":"2021-08-05","close":67.5575},{"date":"2021-08-06","close":67.1894},{"date":"2021-08-09","close":66.7568},{"date":"2021-08-10","close":67.2538},{"date":"2021-08-11","close":69.0762},{"date":"2021-08-12","close":70.4292},{"date":"2021-08-13","close":71.4508},{"date":"2021-08-16","close":71.0367},{"date":"2021-08-17","close":70.8802},{"date":"2021-08-18","close":70.5672},{"date":"2021-08-19","close":69.9763},{"date":"2021-08-20","close":70.8165},{"date":"2021-08-23","close":71.4259},{"date":"2021-08-24","close":72.0261},{"date":"2021-08-25","close":71.5459},{"date":"2021-08-26","close":71.0751},{"date":"2021-08-27","close":71.3151},{"date":"2021-08-30","close":70.955},{"date":"2021-08-31","close":70.4565},{"date":"2021-09-01","close":70.9366},{"date":"2021-09-02","close":71.3798},{"date":"2021-09-03","close":70.678},{"date":"2021-09-07","close":70.3641},{"date":"2021-09-08","close":70.7796},{"date":"2021-09-09","close":70.6134},{"date":"2021-09-10","close":70.4103},{"date":"2021-09-13","close":70.5395},{"date":"2021-09-14","close":69.8748},{"date":"2021-09-15","close":70.6134},{"date":"2021-09-16","close":70.8719},{"date":"2021-09-17","close":69.6901},{"date":"2021-09-20","close":69.3023},{"date":"2021-09-21","close":68.7945},{"date":"2021-09-22","close":69.607},{"date":"2021-09-23","close":71.232},{"date":"2021-09-24","close":71.666},{"date":"2021-09-27","close":72.0445},{"date":"2021-09-28","close":70.5026},{"date":"2021-09-29","close":69.7825},{"date":"2021-09-30","close":68.5175},{"date":"2021-10-01","close":69.4962},{"date":"2021-10-04","close":68.6376},{"date":"2021-10-05","close":68.7207},{"date":"2021-10-06","close":68.656},{"date":"2021-10-07","close":69.487},{"date":"2021-10-08","close":69.6994},{"date":"2021-10-11","close":69.607},{"date":"2021-10-12","close":69.3485},{"date":"2021-10-13","close":69.8286},{"date":"2021-10-14","close":71.509},{"date":"2021-10-15","close":72.7831},{"date":"2021-10-18","close":72.8386},{"date":"2021-10-19","close":73.6695},{"date":"2021-10-20","close":73.0879},{"date":"2021-10-21","close":73.014},{"date":"2021-10-22","close":72.9401},{"date":"2021-10-25","close":72.9032},{"date":"2021-10-26","close":72.7093},{"date":"2021-10-27","close":71.7491},{"date":"2021-10-28","close":71.389},{"date":"2021-10-29","close":72.0999},{"date":"2021-11-01","close":72.0168},{"date":"2021-11-02","close":72.5893},{"date":"2021-11-03","close":73.5403},{"date":"2021-11-04","close":73.4387},{"date":"2021-11-05","close":73.7803},{"date":"2021-11-08","close":74.0204},{"date":"2021-11-09","close":74.3343},{"date":"2021-11-10","close":74.4636},{"date":"2021-11-11","close":74.8513},{"date":"2021-11-12","close":75.6915},{"date":"2021-11-15","close":75.6638},{"date":"2021-11-16","close":75.4792},{"date":"2021-11-17","close":74.7775},{"date":"2021-11-18","close":75.046},{"date":"2021-11-19","close":75.9258},{"date":"2021-11-22","close":75.3701},{"date":"2021-11-23","close":74.7867},{"date":"2021-11-24","close":74.7682},{"date":"2021-11-26","close":72.6013},{"date":"2021-11-29","close":73.8144},{"date":"2021-11-30","close":72.2123},{"date":"2021-12-01","close":71.1752},{"date":"2021-12-02","close":73.5551},{"date":"2021-12-03","close":72.7124},{"date":"2021-12-06","close":74.7497},{"date":"2021-12-07","close":75.4257},{"date":"2021-12-08","close":75.2127},{"date":"2021-12-09","close":74.9997},{"date":"2021-12-10","close":76.0276},{"date":"2021-12-13","close":75.8702},{"date":"2021-12-14","close":75.8239},{"date":"2021-12-15","close":76.7684},{"date":"2021-12-16","close":78.4168},{"date":"2021-12-17","close":78.5464},{"date":"2021-12-20","close":76.7777},{"date":"2021-12-21","close":78.8983},{"date":"2021-12-22","close":79.5465},{"date":"2021-12-23","close":79.9077},{"date":"2021-12-27","close":81.5746},{"date":"2021-12-28","close":82.1673},{"date":"2021-12-29","close":82.9636},{"date":"2021-12-30","close":82.3617},{"date":"2021-12-31","close":82.158},{"date":"2022-01-03","close":82.9451},{"date":"2022-01-04","close":84.6583},{"date":"2022-01-05","close":83.3618},{"date":"2022-01-06","close":81.7042},{"date":"2022-01-07","close":80.9541},{"date":"2022-01-10","close":80.2689},{"date":"2022-01-11","close":81.4634},{"date":"2022-01-12","close":81.5561},{"date":"2022-01-13","close":80.7504},{"date":"2022-01-14","close":80.7504},{"date":"2022-01-18","close":79.8151},{"date":"2022-01-19","close":79.6762},{"date":"2022-01-20","close":79.3521},{"date":"2022-01-21","close":78.0278},{"date":"2022-01-24","close":78.8057},{"date":"2022-01-25","close":76.1665},{"date":"2022-01-26","close":75.7776},{"date":"2022-01-27","close":75.7405},{"date":"2022-01-28","close":78.1945},{"date":"2022-01-31","close":79.1021},{"date":"2022-02-01","close":80.0281},{"date":"2022-02-02","close":81.7135},{"date":"2022-02-03","close":79.6947},{"date":"2022-02-04","close":80.3985},{"date":"2022-02-07","close":81.2505},{"date":"2022-02-08","close":82.5747},{"date":"2022-02-09","close":84.9083},{"date":"2022-02-10","close":83.5748},{"date":"2022-02-11","close":80.88},{"date":"2022-02-14","close":79.8614},{"date":"2022-02-15","close":82.4728},{"date":"2022-02-16","close":82.8062},{"date":"2022-02-17","close":79.8061},{"date":"2022-02-18","close":80.2147},{"date":"2022-02-22","close":79.2023},{"date":"2022-02-23","close":78.6264},{"date":"2022-02-24","close":79.9547},{"date":"2022-02-25","close":81.7752},{"date":"2022-02-28","close":80.0011},{"date":"2022-03-01","close":79.6946},{"date":"2022-03-02","close":81.9145},{"date":"2022-03-03","close":81.673},{"date":"2022-03-04","close":82.5554},{"date":"2022-03-07","close":80.4376},{"date":"2022-03-08","close":81.2551},{"date":"2022-03-09","close":81.7009},{"date":"2022-03-10","close":81.4222},{"date":"2022-03-11","close":81.7752},{"date":"2022-03-14","close":81.2086},{"date":"2022-03-15","close":81.8959},{"date":"2022-03-16","close":83.3171},{"date":"2022-03-17","close":84.1344},{"date":"2022-03-18","close":85.1933},{"date":"2022-03-21","close":84.8868},{"date":"2022-03-22","close":86.4937},{"date":"2022-03-23","close":84.4874},{"date":"2022-03-24","close":84.7011},{"date":"2022-03-25","close":84.9983},{"date":"2022-03-28","close":85.0261},{"date":"2022-03-29","close":86.1315},{"date":"2022-03-30","close":84.8868},{"date":"2022-03-31","close":83.2892},{"date":"2022-04-01","close":83.605},{"date":"2022-04-04","close":83.6143},{"date":"2022-04-05","close":80.6234},{"date":"2022-04-06","close":80.7256},{"date":"2022-04-07","close":81.5616},{"date":"2022-04-08","close":82.6297},{"date":"2022-04-11","close":81.0042},{"date":"2022-04-12","close":79.964},{"date":"2022-04-13","close":79.9361},{"date":"2022-04-14","close":78.71},{"date":"2022-04-18","close":78.5893},{"date":"2022-04-19","close":79.6388},{"date":"2022-04-20","close":80.0754},{"date":"2022-04-21","close":80.2705},{"date":"2022-04-22","close":77.2425},{"date":"2022-04-25","close":78.4499},{"date":"2022-04-26","close":76.4158},{"date":"2022-04-27","close":76.9452},{"date":"2022-04-28","close":77.9948},{"date":"2022-04-29","close":75.1433},{"date":"2022-05-02","close":74.9296},{"date":"2022-05-03","close":75.747},{"date":"2022-05-04","close":78.3571},{"date":"2022-05-05","close":68.3627},{"date":"2022-05-06","close":70.1461},{"date":"2022-05-09","close":70.8427},{"date":"2022-05-10","close":69.143},{"date":"2022-05-11","close":67.2295},{"date":"2022-05-12","close":68.307},{"date":"2022-05-13","close":68.1584},{"date":"2022-05-16","close":67.4153},{"date":"2022-05-17","close":69.7653},{"date":"2022-05-18","close":65.2325},{"date":"2022-05-19","close":65.5682},{"date":"2022-05-20","close":66.0437},{"date":"2022-05-23","close":66.9855},{"date":"2022-05-24","close":66.5752},{"date":"2022-05-25","close":66.8456},{"date":"2022-05-26","close":67.8247},{"date":"2022-05-27","close":69.6802},{"date":"2022-05-31","close":69.6522},{"date":"2022-06-01","close":69.1674},{"date":"2022-06-02","close":69.8947},{"date":"2022-06-03","close":68.5893},{"date":"2022-06-06","close":68.8876},{"date":"2022-06-07","close":69.0834},{"date":"2022-06-08","close":68.1697},{"date":"2022-06-09","close":65.9878},{"date":"2022-06-10","close":65.1859},{"date":"2022-06-13","close":63.3024},{"date":"2022-06-14","close":63.2837},{"date":"2022-06-15","close":63.8619},{"date":"2022-06-16","close":61.3443},{"date":"2022-06-17","close":62.0063},{"date":"2022-06-21","close":63.1719},{"date":"2022-06-22","close":62.9201},{"date":"2022-06-23","close":62.8269},{"date":"2022-06-24","close":65.5122},{"date":"2022-06-27","close":65.1859},{"date":"2022-06-28","close":63.5075},{"date":"2022-06-29","close":63.8525},{"date":"2022-06-30","close":62.9294},{"date":"2022-07-01","close":63.4329},{"date":"2022-07-05","close":63.1439},{"date":"2022-07-06","close":63.4236},{"date":"2022-07-07","close":63.0133},{"date":"2022-07-08","close":62.4912},{"date":"2022-07-11","close":61.2604},{"date":"2022-07-12","close":60.7476},{"date":"2022-07-13","close":60.645},{"date":"2022-07-14","close":60.1042},{"date":"2022-07-15","close":61.4096},{"date":"2022-07-18","close":60.7009},{"date":"2022-07-19","close":62.8642},{"date":"2022-07-20","close":63.5169},{"date":"2022-07-21","close":64.3187},{"date":"2022-07-22","close":64.4306},{"date":"2022-07-25","close":63.6101},{"date":"2022-07-26","close":63.4702},{"date":"2022-07-27","close":65.5495},{"date":"2022-07-28","close":62.314},{"date":"2022-07-29","close":63.3677},{"date":"2022-08-01","close":63.0507},{"date":"2022-08-02","close":63.004},{"date":"2022-08-03","close":64.0856},{"date":"2022-08-04","close":64.095},{"date":"2022-08-05","close":64.0763},{"date":"2022-08-08","close":64.1695},{"date":"2022-08-09","close":63.5075},{"date":"2022-08-10","close":64.3747},{"date":"2022-08-11","close":64.0763},{"date":"2022-08-12","close":65.0647},{"date":"2022-08-15","close":64.9901},{"date":"2022-08-16","close":65.2139},{"date":"2022-08-17","close":64.2442},{"date":"2022-08-18","close":64.7122},{"date":"2022-08-19","close":64.2161},{"date":"2022-08-22","close":62.6341},{"date":"2022-08-23","close":61.8009},{"date":"2022-08-24","close":61.7635},{"date":"2022-08-25","close":62.7464},{"date":"2022-08-26","close":60.5653},{"date":"2022-08-29","close":60.1534},{"date":"2022-08-30","close":60.1066},{"date":"2022-08-31","close":59.1331},{"date":"2022-09-01","close":59.3858},{"date":"2022-09-02","close":58.3468},{"date":"2022-09-06","close":58.2438},{"date":"2022-09-07","close":59.6011},{"date":"2022-09-08","close":60.2377},{"date":"2022-09-09","close":61.3235},{"date":"2022-09-12","close":62.0818},{"date":"2022-09-13","close":58.8148},{"date":"2022-09-14","close":58.0659},{"date":"2022-09-15","close":58.0753},{"date":"2022-09-16","close":58.2251},{"date":"2022-09-19","close":59.1705},{"date":"2022-09-20","close":58.0004},{"date":"2022-09-21","close":56.2405},{"date":"2022-09-22","close":55.9784},{"date":"2022-09-23","close":55.0892},{"date":"2022-09-26","close":54.9394},{"date":"2022-09-27","close":54.2654},{"date":"2022-09-28","close":55.4729},{"date":"2022-09-29","close":54.7147},{"date":"2022-09-30","close":53.7693},{"date":"2022-10-03","close":55.2576},{"date":"2022-10-04","close":56.7835},{"date":"2022-10-05","close":56.7554},{"date":"2022-10-06","close":55.8942},{"date":"2022-10-07","close":54.7522},{"date":"2022-10-10","close":54.4339},{"date":"2022-10-11","close":53.5633},{"date":"2022-10-12","close":53.1234},{"date":"2022-10-13","close":55.1828},{"date":"2022-10-14","close":54.8551},{"date":"2022-10-17","close":56.0533},{"date":"2022-10-18","close":56.8396},{"date":"2022-10-19","close":55.9878},{"date":"2022-10-20","close":55.9597},{"date":"2022-10-21","close":56.4278},{"date":"2022-10-24","close":56.8771},{"date":"2022-10-25","close":57.5511},{"date":"2022-10-26","close":57.7102},{"date":"2022-10-27","close":57.8694},{"date":"2022-10-28","close":58.9927},{"date":"2022-10-31","close":58.2719},{"date":"2022-11-01","close":58.534},{"date":"2022-11-02","close":56.409},{"date":"2022-11-03","close":48.6395},{"date":"2022-11-04","close":49.2666},{"date":"2022-11-07","close":50.3151},{"date":"2022-11-08","close":49.8189},{"date":"2022-11-09","close":50.5678},{"date":"2022-11-10","close":53.6288},{"date":"2022-11-11","close":54.6866},{"date":"2022-11-14","close":54.3684},{"date":"2022-11-15","close":56.1282},{"date":"2022-11-16","close":55.6134},{"date":"2022-11-17","close":55.9237},{"date":"2022-11-18","close":56.3939},{"date":"2022-11-21","close":54.7294},{"date":"2022-11-22","close":55.698},{"date":"2022-11-23","close":56.4503},{"date":"2022-11-25","close":57.2872},{"date":"2022-11-28","close":56.5161},{"date":"2022-11-29","close":56.0647},{"date":"2022-11-30","close":58.5003},{"date":"2022-12-01","close":58.8858},{"date":"2022-12-02","close":58.6696},{"date":"2022-12-05","close":56.8453},{"date":"2022-12-06","close":56.0835},{"date":"2022-12-07","close":55.8579},{"date":"2022-12-08","close":55.7638},{"date":"2022-12-09","close":54.8611},{"date":"2022-12-12","close":55.5193},{"date":"2022-12-13","close":55.651},{"date":"2022-12-14","close":54.7576},{"date":"2022-12-15","close":52.9897},{"date":"2022-12-16","close":52.2468},{"date":"2022-12-19","close":51.7014},{"date":"2022-12-20","close":51.7579},{"date":"2022-12-21","close":52.3127},{"date":"2022-12-22","close":52.1528},{"date":"2022-12-23","close":52.6794},{"date":"2022-12-27","close":53.112},{"date":"2022-12-28","close":52.2657},{"date":"2022-12-29","close":53.7232},{"date":"2022-12-30","close":53.7796},{"date":"2023-01-03","close":54.1558},{"date":"2023-01-04","close":54.5978},{"date":"2023-01-05","close":54.137},{"date":"2023-01-06","close":56.187},{"date":"2023-01-09","close":57.2308},{"date":"2023-01-10","close":57.5599},{"date":"2023-01-11","close":57.8326},{"date":"2023-01-12","close":61.218},{"date":"2023-01-13","close":60.24},{"date":"2023-01-17","close":59.2056},{"date":"2023-01-18","close":57.3531},{"date":"2023-01-19","close":57.7104},{"date":"2023-01-20","close":58.9987},{"date":"2023-01-23","close":60.4092},{"date":"2023-01-24","close":60.1083},{"date":"2023-01-25","close":60.3152},{"date":"2023-01-26","close":60.8042},{"date":"2023-01-27","close":61.7916},{"date":"2023-01-30","close":61.3778},{"date":"2023-01-31","close":62.7696},{"date":"2023-02-01","close":64.7349},{"date":"2023-02-02","close":66.4464},{"date":"2023-02-03","close":64.1519},{"date":"2023-02-06","close":62.8448},{"date":"2023-02-07","close":63.4936},{"date":"2023-02-08","close":62.3464},{"date":"2023-02-09","close":62.6567},{"date":"2023-02-10","close":62.7413},{"date":"2023-02-13","close":63.7852},{"date":"2023-02-14","close":63.3902},{"date":"2023-02-15","close":63.1269},{"date":"2023-02-16","close":62.6736},{"date":"2023-02-17","close":61.8425},{"date":"2023-02-21","close":61.068},{"date":"2023-02-22","close":60.8602},{"date":"2023-02-23","close":60.7186},{"date":"2023-02-24","close":60.2841},{"date":"2023-02-27","close":59.9724},{"date":"2023-02-28","close":59.1508},{"date":"2023-03-01","close":58.9052},{"date":"2023-03-02","close":59.0563},{"date":"2023-03-03","close":59.0658},{"date":"2023-03-06","close":59.1319},{"date":"2023-03-07","close":58.008},{"date":"2023-03-08","close":58.1119},{"date":"2023-03-09","close":57.5263},{"date":"2023-03-10","close":57.0258},{"date":"2023-03-13","close":54.7591},{"date":"2023-03-14","close":55.1935},{"date":"2023-03-15","close":53.8996},{"date":"2023-03-16","close":55.1558},{"date":"2023-03-17","close":54.5796},{"date":"2023-03-20","close":55.4391},{"date":"2023-03-21","close":55.8924},{"date":"2023-03-22","close":54.2491},{"date":"2023-03-23","close":54.9291},{"date":"2023-03-24","close":55.3919},{"date":"2023-03-27","close":55.7319},{"date":"2023-03-28","close":55.6752},{"date":"2023-03-29","close":56.2041},{"date":"2023-03-30","close":56.4874},{"date":"2023-03-31","close":57.5452},{"date":"2023-04-03","close":57.9608},{"date":"2023-04-04","close":57.2997},{"date":"2023-04-05","close":57.2902},{"date":"2023-04-06","close":57.0635},{"date":"2023-04-10","close":57.7152},{"date":"2023-04-11","close":58.263},{"date":"2023-04-12","close":56.9313},{"date":"2023-04-13","close":57.243},{"date":"2023-04-14","close":56.7047},{"date":"2023-04-17","close":57.3752},{"date":"2023-04-18","close":57.7247},{"date":"2023-04-19","close":56.903},{"date":"2023-04-20","close":56.6385},{"date":"2023-04-21","close":56.1852},{"date":"2023-04-24","close":56.1947},{"date":"2023-04-25","close":55.2124},{"date":"2023-04-26","close":55.1558},{"date":"2023-04-27","close":55.9208},{"date":"2023-04-28","close":56.393},{"date":"2023-05-01","close":56.5158},{"date":"2023-05-02","close":56.0813},{"date":"2023-05-03","close":55.6091},{"date":"2023-05-04","close":59.368},{"date":"2023-05-05","close":59.7741},{"date":"2023-05-08","close":58.2158},{"date":"2023-05-09","close":58.2063},{"date":"2023-05-10","close":59.0847},{"date":"2023-05-11","close":58.4424},{"date":"2023-05-12","close":58.2347},{"date":"2023-05-15","close":59.2736},{"date":"2023-05-16","close":58.5369},{"date":"2023-05-17","close":59.2736},{"date":"2023-05-18","close":60.3647},{"date":"2023-05-19","close":59.7859},{"date":"2023-05-22","close":60.7348},{"date":"2023-05-23","close":60.0611},{"date":"2023-05-24","close":59.4064},{"date":"2023-05-25","close":58.9794},{"date":"2023-05-26","close":59.6626},{"date":"2023-05-30","close":59.2546},{"date":"2023-05-31","close":59.2925},{"date":"2023-06-01","close":59.0079},{"date":"2023-06-02","close":60.4975},{"date":"2023-06-05","close":58.1634},{"date":"2023-06-06","close":58.9889},{"date":"2023-06-07","close":59.3969},{"date":"2023-06-08","close":59.1123},{"date":"2023-06-09","close":58.875},{"date":"2023-06-12","close":60.0801},{"date":"2023-06-13","close":60.9435},{"date":"2023-06-14","close":60.4501},{"date":"2023-06-15","close":61.4274},{"date":"2023-06-16","close":61.75},{"date":"2023-06-20","close":61.3325},{"date":"2023-06-21","close":59.9472},{"date":"2023-06-22","close":59.3969},{"date":"2023-06-23","close":58.8656},{"date":"2023-06-26","close":59.2641},{"date":"2023-06-27","close":59.8998},{"date":"2023-06-28","close":60.1275},{"date":"2023-06-29","close":61.2376},{"date":"2023-06-30","close":61.9398},{"date":"2023-07-03","close":62.2054},{"date":"2023-07-05","close":62.177},{"date":"2023-07-06","close":61.3989},{"date":"2023-07-07","close":61.9967},{"date":"2023-07-10","close":63.2302},{"date":"2023-07-11","close":63.7426},{"date":"2023-07-12","close":63.7331},{"date":"2023-07-13","close":64.2265},{"date":"2023-07-14","close":65.0899},{"date":"2023-07-17","close":64.9381},{"date":"2023-07-18","close":65.6307},{"date":"2023-07-19","close":65.5548},{"date":"2023-07-20","close":63.344},{"date":"2023-07-21","close":63.3915},{"date":"2023-07-24","close":63.9987},{"date":"2023-07-25","close":64.3688},{"date":"2023-07-26","close":64.2929},{"date":"2023-07-27","close":62.8981},{"date":"2023-07-28","close":62.3952},{"date":"2023-07-31","close":62.6514},{"date":"2023-08-01","close":62.4806},{"date":"2023-08-02","close":61.9967},{"date":"2023-08-03","close":66.8642},{"date":"2023-08-04","close":67.3671},{"date":"2023-08-07","close":67.6802},{"date":"2023-08-08","close":66.6649},{"date":"2023-08-09","close":66.3613},{"date":"2023-08-10","close":67.443},{"date":"2023-08-11","close":66.4942},{"date":"2023-08-14","close":67.462},{"date":"2023-08-15","close":65.83},{"date":"2023-08-16","close":65.6877},{"date":"2023-08-17","close":65.5453},{"date":"2023-08-18","close":65.5549},{"date":"2023-08-21","close":65.5167},{"date":"2023-08-22","close":66.3076},{"date":"2023-08-23","close":67.1366},{"date":"2023-08-24","close":66.7268},{"date":"2023-08-25","close":66.7554},{"date":"2023-08-28","close":67.289},{"date":"2023-08-29","close":68.0322},{"date":"2023-08-30","close":68.118},{"date":"2023-08-31","close":68.2323},{"date":"2023-09-01","close":68.3467},{"date":"2023-09-05","close":67.6225},{"date":"2023-09-06","close":67.937},{"date":"2023-09-07","close":67.8893},{"date":"2023-09-08","close":67.975},{"date":"2023-09-11","close":67.9655},{"date":"2023-09-12","close":66.8221},{"date":"2023-09-13","close":67.3653},{"date":"2023-09-14","close":67.6225},{"date":"2023-09-15","close":66.8602},{"date":"2023-09-18","close":66.9079},{"date":"2023-09-19","close":66.784},{"date":"2023-09-20","close":66.2314},{"date":"2023-09-21","close":65.9455},{"date":"2023-09-22","close":66.3267},{"date":"2023-09-25","close":66.441},{"date":"2023-09-26","close":65.4024},{"date":"2023-09-27","close":64.9832},{"date":"2023-09-28","close":64.6401},{"date":"2023-09-29","close":64.5449},{"date":"2023-10-02","close":64.5639},{"date":"2023-10-03","close":64.1256},{"date":"2023-10-04","close":64.3543},{"date":"2023-10-05","close":64.5068},{"date":"2023-10-06","close":64.6401},{"date":"2023-10-09","close":64.9641},{"date":"2023-10-10","close":64.6592},{"date":"2023-10-11","close":65.1166},{"date":"2023-10-12","close":62.8488},{"date":"2023-10-13","close":62.6773},{"date":"2023-10-16","close":63.6206},{"date":"2023-10-17","close":64.0018},{"date":"2023-10-18","close":62.9155},{"date":"2023-10-19","close":62.3533},{"date":"2023-10-20","close":62.6392},{"date":"2023-10-23","close":61.9532},{"date":"2023-10-24","close":62.077},{"date":"2023-10-25","close":61.067},{"date":"2023-10-26","close":60.4286},{"date":"2023-10-27","close":60.3143},{"date":"2023-10-30","close":60.7431},{"date":"2023-10-31","close":61.4291},{"date":"2023-11-01","close":61.896},{"date":"2023-11-02","close":60.6478},{"date":"2023-11-03","close":63.1442},{"date":"2023-11-06","close":63.1537},{"date":"2023-11-07","close":62.6678},{"date":"2023-11-08","close":62.4296},{"date":"2023-11-09","close":61.6006},{"date":"2023-11-10","close":62.8393},{"date":"2023-11-13","close":62.582},{"date":"2023-11-14","close":64.2019},{"date":"2023-11-15","close":65.1833},{"date":"2023-11-16","close":65.25},{"date":"2023-11-17","close":66.2504},{"date":"2023-11-20","close":66.7862},{"date":"2023-11-21","close":67.2168},{"date":"2023-11-22","close":67.8196},{"date":"2023-11-24","close":68.0971},{"date":"2023-11-27","close":67.7144},{"date":"2023-11-28","close":68.2215},{"date":"2023-11-29","close":67.0924},{"date":"2023-11-30","close":67.3412},{"date":"2023-12-01","close":67.7622},{"date":"2023-12-04","close":68.0875},{"date":"2023-12-05","close":67.102},{"date":"2023-12-06","close":67.0924},{"date":"2023-12-07","close":67.3795},{"date":"2023-12-08","close":67.2934},{"date":"2023-12-11","close":68.5851},{"date":"2023-12-12","close":68.9391},{"date":"2023-12-13","close":70.0203},{"date":"2023-12-14","close":71.4555},{"date":"2023-12-15","close":72.8812},{"date":"2023-12-18","close":72.6229},{"date":"2023-12-19","close":72.1732},{"date":"2023-12-20","close":70.8336},{"date":"2023-12-21","close":70.958},{"date":"2023-12-22","close":71.9053},{"date":"2023-12-26","close":72.2114},{"date":"2023-12-27","close":72.3358},{"date":"2023-12-28","close":72.5655},{"date":"2023-12-29","close":72.2688},{"date":"2024-01-02","close":71.1876},{"date":"2024-01-03","close":70.4892},{"date":"2024-01-04","close":70.4126},{"date":"2024-01-05","close":69.695},{"date":"2024-01-08","close":70.5083},{"date":"2024-01-09","close":70.0012},{"date":"2024-01-10","close":70.183},{"date":"2024-01-11","close":71.6469},{"date":"2024-01-12","close":74.6035},{"date":"2024-01-16","close":72.9099},{"date":"2024-01-17","close":72.4315},{"date":"2024-01-18","close":72.3932},{"date":"2024-01-19","close":73.5606},{"date":"2024-01-22","close":73.9337},{"date":"2024-01-23","close":73.7806},{"date":"2024-01-24","close":73.6275},{"date":"2024-01-25","close":74.9193},{"date":"2024-01-26","close":73.9433},{"date":"2024-01-29","close":74.5078},{"date":"2024-01-30","close":74.2495},{"date":"2024-01-31","close":73.7902},{"date":"2024-02-01","close":74.5174},{"date":"2024-02-02","close":74.5269},{"date":"2024-02-05","close":74.2399},{"date":"2024-02-06","close":75.3307},{"date":"2024-02-07","close":74.6322},{"date":"2024-02-08","close":74.9193},{"date":"2024-02-09","close":73.7711},{"date":"2024-02-12","close":73.2257},{"date":"2024-02-13","close":72.2401},{"date":"2024-02-14","close":73.4266},{"date":"2024-02-15","close":74.6513},{"date":"2024-02-16","close":73.9598},{"date":"2024-02-20","close":73.71},{"date":"2024-02-21","close":74.4112},{"date":"2024-02-22","close":76.3226},{"date":"2024-02-23","close":76.6684},{"date":"2024-02-26","close":76.3707},{"date":"2024-02-27","close":76.0153},{"date":"2024-02-28","close":75.3813},{"date":"2024-02-29","close":75.9},{"date":"2024-03-01","close":75.5062},{"date":"2024-03-04","close":75.9576},{"date":"2024-03-05","close":74.709},{"date":"2024-03-06","close":73.662},{"date":"2024-03-07","close":74.4016},{"date":"2024-03-08","close":73.7389},{"date":"2024-03-11","close":73.9213},{"date":"2024-03-12","close":74.0462},{"date":"2024-03-13","close":73.979},{"date":"2024-03-14","close":73.3354},{"date":"2024-03-15","close":72.3557},{"date":"2024-03-18","close":72.1252},{"date":"2024-03-19","close":71.7025},{"date":"2024-03-20","close":72.1828},{"date":"2024-03-21","close":69.7143},{"date":"2024-03-22","close":69.0611},{"date":"2024-03-25","close":69.1668},{"date":"2024-03-26","close":69.5414},{"date":"2024-03-27","close":70.7132},{"date":"2024-03-28","close":70.3962},{"date":"2024-04-01","close":68.917},{"date":"2024-04-02","close":68.8498},{"date":"2024-04-03","close":69.0035},{"date":"2024-04-04","close":68.7826},{"date":"2024-04-05","close":68.3215},{"date":"2024-04-08","close":68.2543},{"date":"2024-04-09","close":68.7346},{"date":"2024-04-10","close":67.2073},{"date":"2024-04-11","close":67.7836},{"date":"2024-04-12","close":66.5254},{"date":"2024-04-15","close":65.7185},{"date":"2024-04-16","close":65.2479},{"date":"2024-04-17","close":64.8733},{"date":"2024-04-18","close":64.4795},{"date":"2024-04-19","close":64.7772},{"date":"2024-04-22","close":65.5072},{"date":"2024-04-23","close":65.0942},{"date":"2024-04-24","close":64.8541},{"date":"2024-04-25","close":64.1241},{"date":"2024-04-26","close":64.297},{"date":"2024-04-29","close":63.9032},{"date":"2024-04-30","close":63.0867},{"date":"2024-05-01","close":62.789},{"date":"2024-05-02","close":63.6534},{"date":"2024-05-03","close":63.6342},{"date":"2024-05-06","close":63.7975},{"date":"2024-05-07","close":64.9885},{"date":"2024-05-08","close":65.0462},{"date":"2024-05-09","close":64.1625},{"date":"2024-05-10","close":64.3354},{"date":"2024-05-13","close":65.1902},{"date":"2024-05-14","close":65.1038},{"date":"2024-05-15","close":66.1412},{"date":"2024-05-16","close":67.5531},{"date":"2024-05-17","close":66.328},{"date":"2024-05-20","close":67.119},{"date":"2024-05-21","close":66.357},{"date":"2024-05-22","close":66.6078},{"date":"2024-05-23","close":66.0483},{"date":"2024-05-24","close":65.9036},{"date":"2024-05-28","close":64.4952},{"date":"2024-05-29","close":63.7814},{"date":"2024-05-30","close":62.4888},{"date":"2024-05-31","close":63.8104},{"date":"2024-06-03","close":63.4534},{"date":"2024-06-04","close":63.0387},{"date":"2024-06-05","close":63.2026},{"date":"2024-06-06","close":63.9647},{"date":"2024-06-07","close":63.6078},{"date":"2024-06-10","close":64.8714},{"date":"2024-06-11","close":64.6014},{"date":"2024-06-12","close":63.9551},{"date":"2024-06-13","close":62.3248},{"date":"2024-06-14","close":61.9872},{"date":"2024-06-17","close":63.2026},{"date":"2024-06-18","close":63.4824},{"date":"2024-06-20","close":65.73},{"date":"2024-06-21","close":65.9229},{"date":"2024-06-24","close":66.2509},{"date":"2024-06-25","close":66.4631},{"date":"2024-06-26","close":65.8843},{"date":"2024-06-27","close":65.3345},{"date":"2024-06-28","close":65.5949},{"date":"2024-07-01","close":65.3441},{"date":"2024-07-02","close":66.1833},{"date":"2024-07-03","close":65.8843},{"date":"2024-07-05","close":65.5949},{"date":"2024-07-08","close":65.1608},{"date":"2024-07-09","close":64.5242},{"date":"2024-07-10","close":65.4309},{"date":"2024-07-11","close":67.6592},{"date":"2024-07-12","close":69.0001},{"date":"2024-07-15","close":69.8682},{"date":"2024-07-16","close":71.1801},{"date":"2024-07-17","close":72.058},{"date":"2024-07-18","close":73.283},{"date":"2024-07-19","close":71.701},{"date":"2024-07-22","close":72.5017},{"date":"2024-07-23","close":71.2766},{"date":"2024-07-24","close":70.119},{"date":"2024-07-25","close":70.6206},{"date":"2024-07-26","close":71.9325},{"date":"2024-07-29","close":71.9036},{"date":"2024-07-30","close":73.1383},{"date":"2024-07-31","close":73.0033},{"date":"2024-08-01","close":73.611},{"date":"2024-08-02","close":71.3827},{"date":"2024-08-05","close":69.193},{"date":"2024-08-06","close":70.0805},{"date":"2024-08-07","close":70.5821},{"date":"2024-08-08","close":71.1223},{"date":"2024-08-09","close":71.7878},{"date":"2024-08-12","close":70.5531},{"date":"2024-08-13","close":71.6432},{"date":"2024-08-14","close":71.7493},{"date":"2024-08-15","close":72.8007},{"date":"2024-08-16","close":73.1769},{"date":"2024-08-19","close":73.3023},{"date":"2024-08-20","close":73.0796},{"date":"2024-08-21","close":74.203},{"date":"2024-08-22","close":73.864},{"date":"2024-08-23","close":74.2611},{"date":"2024-08-26","close":74.387},{"date":"2024-08-27","close":74.7163},{"date":"2024-08-28","close":74.4451},{"date":"2024-08-29","close":74.7066},{"date":"2024-08-30","close":75.3167},{"date":"2024-09-03","close":74.3483},{"date":"2024-09-04","close":74.8809},{"date":"2024-09-05","close":74.3386},{"date":"2024-09-06","close":73.4476},{"date":"2024-09-09","close":73.7284},{"date":"2024-09-10","close":74.1352},{"date":"2024-09-11","close":73.8931},{"date":"2024-09-12","close":73.9028},{"date":"2024-09-13","close":74.7744},{"date":"2024-09-16","close":75.4136},{"date":"2024-09-17","close":73.8156},{"date":"2024-09-18","close":72.9731},{"date":"2024-09-19","close":72.8278},{"date":"2024-09-20","close":73.2539},{"date":"2024-09-23","close":73.7188},{"date":"2024-09-24","close":73.6413},{"date":"2024-09-25","close":73.1474},{"date":"2024-09-26","close":74.7647},{"date":"2024-09-27","close":74.4645},{"date":"2024-09-30","close":74.7453},{"date":"2024-10-01","close":73.6897},{"date":"2024-10-02","close":74.3386},{"date":"2024-10-03","close":74.1158},{"date":"2024-10-04","close":74.7066},{"date":"2024-10-07","close":73.6025},{"date":"2024-10-08","close":73.7284},{"date":"2024-10-09","close":74.3773},{"date":"2024-10-10","close":72.1499},{"date":"2024-10-11","close":73.5444},{"date":"2024-10-14","close":74.3483},{"date":"2024-10-15","close":74.939},{"date":"2024-10-16","close":75.1521},{"date":"2024-10-17","close":75.2877},{"date":"2024-10-18","close":75.5395},{"date":"2024-10-21","close":74.4451},{"date":"2024-10-22","close":73.4282},{"date":"2024-10-23","close":73.6703},{"date":"2024-10-24","close":72.4985},{"date":"2024-10-25","close":72.4598},{"date":"2024-10-28","close":72.6147},{"date":"2024-10-29","close":73.1377},{"date":"2024-10-30","close":72.0046},{"date":"2024-10-31","close":72.237},{"date":"2024-11-01","close":72.2564},{"date":"2024-11-04","close":72.5372},{"date":"2024-11-05","close":73.0118},{"date":"2024-11-06","close":76.8953},{"date":"2024-11-07","close":78.7935},{"date":"2024-11-08","close":77.7766},{"date":"2024-11-11","close":78.929},{"date":"2024-11-12","close":79.1615},{"date":"2024-11-13","close":79.7232},{"date":"2024-11-14","close":78.2221},{"date":"2024-11-15","close":74.6775},{"date":"2024-11-18","close":74.4451},{"date":"2024-11-19","close":74.202},{"date":"2024-11-20","close":75.4174},{"date":"2024-11-21","close":76.6715},{"date":"2024-11-22","close":77.3327},{"date":"2024-11-25","close":78.3924},{"date":"2024-11-26","close":78.8105},{"date":"2024-11-27","close":78.5091},{"date":"2024-11-29","close":78.2563},{"date":"2024-12-02","close":78.5772},{"date":"2024-12-03","close":77.7605},{"date":"2024-12-04","close":78.3438},{"date":"2024-12-05","close":78.4897},{"date":"2024-12-06","close":78.898},{"date":"2024-12-09","close":78.4022},{"date":"2024-12-10","close":77.8382},{"date":"2024-12-11","close":78.9952},{"date":"2024-12-12","close":78.1396},{"date":"2024-12-13","close":77.8382},{"date":"2024-12-16","close":78.4605},{"date":"2024-12-17","close":78.7813},{"date":"2024-12-18","close":76.0882},{"date":"2024-12-19","close":77.2841},{"date":"2024-12-20","close":77.0313},{"date":"2024-12-23","close":76.8077},{"date":"2024-12-24","close":77.2841},{"date":"2024-12-26","close":77.673},{"date":"2024-12-27","close":77.0021},{"date":"2024-12-30","close":74.6201},{"date":"2024-12-31","close":74.7659},{"date":"2025-01-02","close":74.2895},{"date":"2025-01-03","close":74.2604},{"date":"2025-01-06","close":73.8034},{"date":"2025-01-07","close":73.5215},{"date":"2025-01-08","close":73.9104},{"date":"2025-01-10","close":73.2298},{"date":"2025-01-13","close":74.552},{"date":"2025-01-14","close":75.0284},{"date":"2025-01-15","close":75.6215},{"date":"2025-01-16","close":75.2812},{"date":"2025-01-17","close":75.6507},{"date":"2025-01-21","close":76.2729},{"date":"2025-01-22","close":76.8563},{"date":"2025-01-23","close":77.4688},{"date":"2025-01-24","close":77.8285},{"date":"2025-01-27","close":78.8688},{"date":"2025-01-28","close":78.7133},{"date":"2025-01-29","close":78.9369},{"date":"2025-01-30","close":80.4633},{"date":"2025-01-31","close":80.3175},{"date":"2025-02-03","close":80.5994},{"date":"2025-02-04","close":81.2217},{"date":"2025-02-05","close":81.28},{"date":"2025-02-06","close":84.6732},{"date":"2025-02-07","close":83.8078},{"date":"2025-02-10","close":84.5468},{"date":"2025-02-11","close":85.4315},{"date":"2025-02-12","close":85.6357},{"date":"2025-02-13","close":87.094},{"date":"2025-02-14","close":88.183},{"date":"2025-02-18","close":86.6025},{"date":"2025-02-19","close":86.2708},{"date":"2025-02-20","close":85.4026},{"date":"2025-02-21","close":82.7978},{"date":"2025-02-24","close":82.4856},{"date":"2025-02-25","close":82.7685},{"date":"2025-02-26","close":82.0953},{"date":"2025-02-27","close":81.9392},{"date":"2025-02-28","close":81.2954},{"date":"2025-03-03","close":81.471},{"date":"2025-03-04","close":81.6953},{"date":"2025-03-05","close":82.2319},{"date":"2025-03-06","close":81.5197},{"date":"2025-03-07","close":81.1978},{"date":"2025-03-10","close":81.949},{"date":"2025-03-11","close":80.4564},{"date":"2025-03-12","close":77.5589},{"date":"2025-03-13","close":76.4272},{"date":"2025-03-14","close":77.1882},{"date":"2025-03-17","close":78.0662},{"date":"2025-03-18","close":77.6369},{"date":"2025-03-19","close":77.715},{"date":"2025-03-20","close":75.3248},{"date":"2025-03-21","close":74.5541},{"date":"2025-03-24","close":76.037},{"date":"2025-03-25","close":76.8955},{"date":"2025-03-26","close":75.9492},{"date":"2025-03-27","close":75.6858},{"date":"2025-03-28","close":74.0468},{"date":"2025-03-31","close":74.6321},{"date":"2025-04-01","close":74.5833},{"date":"2025-04-02","close":74.8565},{"date":"2025-04-03","close":71.481},{"date":"2025-04-04","close":67.0616},{"date":"2025-04-07","close":65.7348},{"date":"2025-04-08","close":64.847},{"date":"2025-04-09","close":71.1103},{"date":"2025-04-10","close":67.803},{"date":"2025-04-11","close":68.4567},{"date":"2025-04-14","close":69.081},{"date":"2025-04-15","close":69.5201},{"date":"2025-04-16","close":68.3006},{"date":"2025-04-17","close":67.7445},{"date":"2025-04-21","close":66.3982},{"date":"2025-04-22","close":68.0274},{"date":"2025-04-23","close":69.2957},{"date":"2025-04-24","close":70.3591},{"date":"2025-04-25","close":70.4078},{"date":"2025-04-28","close":70.8078},{"date":"2025-04-29","close":71.5005},{"date":"2025-04-30","close":71.7737},{"date":"2025-05-01","close":73.3931},{"date":"2025-05-02","close":75.8028},{"date":"2025-05-05","close":76.0077},{"date":"2025-05-06","close":75.7443},{"date":"2025-05-07","close":76.0272},{"date":"2025-05-08","close":77.2759},{"date":"2025-05-09","close":77.2369},{"date":"2025-05-12","close":79.8125},{"date":"2025-05-13","close":79.2857},{"date":"2025-05-14","close":78.3979},{"date":"2025-05-15","close":79.3735},{"date":"2025-05-16","close":79.4515},{"date":"2025-05-19","close":79.8824},{"date":"2025-05-20","close":79.3144},{"date":"2025-05-21","close":78.3351},{"date":"2025-05-22","close":78.2469},{"date":"2025-05-23","close":77.4831},{"date":"2025-05-27","close":78.9716},{"date":"2025-05-28","close":78.7954},{"date":"2025-05-29","close":78.9814},{"date":"2025-05-30","close":79.3144},{"date":"2025-06-02","close":78.6093},{"date":"2025-06-03","close":78.6583},{"date":"2025-06-04","close":78.0903},{"date":"2025-06-05","close":77.6789},{"date":"2025-06-06","close":78.6191},{"date":"2025-06-09","close":78.8052},{"date":"2025-06-10","close":79.3732},{"date":"2025-06-11","close":78.9814},{"date":"2025-06-12","close":78.7954},{"date":"2025-06-13","close":77.3166},{"date":"2025-06-16","close":78.4918},{"date":"2025-06-17","close":78.0609},{"date":"2025-06-18","close":77.5027},{"date":"2025-06-20","close":73.9086},{"date":"2025-06-23","close":75.1327},{"date":"2025-06-24","close":75.9847},{"date":"2025-06-25","close":75.3874},{"date":"2025-06-26","close":75.9847},{"date":"2025-06-27","close":76.1316},{"date":"2025-06-30","close":76.4156},{"date":"2025-07-01","close":78.7758},{"date":"2025-07-02","close":78.5897},{"date":"2025-07-03","close":79.3046},{"date":"2025-07-07","close":78.7954},{"date":"2025-07-08","close":79.0402},{"date":"2025-07-09","close":78.2959},{"date":"2025-07-10","close":75.1425},{"date":"2025-07-11","close":73.8009},{"date":"2025-07-14","close":73.8303},{"date":"2025-07-15","close":72.7726},{"date":"2025-07-16","close":73.2819},{"date":"2025-07-17","close":73.9967},{"date":"2025-07-18","close":74.1143},{"date":"2025-07-21","close":73.8596},{"date":"2025-07-22","close":75.2111},{"date":"2025-07-23","close":75.593},{"date":"2025-07-24","close":75.1425},{"date":"2025-07-25","close":75.0838},{"date":"2025-07-28","close":73.8596},{"date":"2025-07-29","close":73.006},{"date":"2025-07-30","close":71.661},{"date":"2025-07-31","close":69.936},{"date":"2025-08-01","close":68.7958},{"date":"2025-08-04","close":69.4487},{"date":"2025-08-05","close":68.1233},{"date":"2025-08-06","close":69.0881},{"date":"2025-08-07","close":67.3631},{"date":"2025-08-08","close":67.8114},{"date":"2025-08-11","close":67.3924},{"date":"2025-08-12","close":67.022},{"date":"2025-08-13","close":68.6301},{"date":"2025-08-14","close":67.6068},{"date":"2025-08-15","close":68.2208},{"date":"2025-08-18","close":68.6203},{"date":"2025-08-19","close":69.3643},{"date":"2025-08-20","close":69.0021},{"date":"2025-08-21","close":69.5796},{"date":"2025-08-22","close":70.8424},{"date":"2025-08-25","close":70.6369},{"date":"2025-08-26","close":70.167},{"date":"2025-08-27","close":70.7837},{"date":"2025-08-28","close":70.2061},{"date":"2025-08-29","close":70.725},{"date":"2025-09-02","close":70.2649},{"date":"2025-09-03","close":70.304},{"date":"2025-09-04","close":69.9418},{"date":"2025-09-05","close":70.304},{"date":"2025-09-08","close":69.6873},{"date":"2025-09-09","close":69.286},{"date":"2025-09-10","close":67.7002},{"date":"2025-09-11","close":69.0608},{"date":"2025-09-12","close":67.71},{"date":"2025-09-15","close":67.1422},{"date":"2025-09-16","close":67.71},{"date":"2025-09-17","close":68.5518},{"date":"2025-09-18","close":68.777},{"date":"2025-09-19","close":65.527},{"date":"2025-09-22","close":66.7213},{"date":"2025-09-23","close":66.2416},{"date":"2025-09-24","close":66.9171},{"date":"2025-09-25","close":65.2627},{"date":"2025-09-26","close":65.5662},{"date":"2025-09-29","close":65.6641},{"date":"2025-09-30","close":65.6543},{"date":"2025-10-01","close":65.1257},{"date":"2025-10-02","close":65.5858},{"date":"2025-10-03","close":66.2318},{"date":"2025-10-06","close":66.3689},{"date":"2025-10-07","close":66.5059},{"date":"2025-10-08","close":66.9562},{"date":"2025-10-09","close":67.1618},{"date":"2025-10-10","close":64.4111},{"date":"2025-10-13","close":64.9397},{"date":"2025-10-14","close":65.8501},{"date":"2025-10-15","close":65.341},{"date":"2025-10-16","close":64.0881},{"date":"2025-10-17","close":64.6852},{"date":"2025-10-20","close":65.2921},{"date":"2025-10-21","close":67.3184},{"date":"2025-10-22","close":66.9122},{"date":"2025-10-23","close":66.594},{"date":"2025-10-24","close":66.4276},{"date":"2025-10-27","close":66.6136},{"date":"2025-10-28","close":66.3885},{"date":"2025-10-29","close":70.1768},{"date":"2025-10-30","close":70.6662},{"date":"2025-10-31","close":71.3417},{"date":"2025-11-03","close":71.1948},{"date":"2025-11-04","close":71.2731},{"date":"2025-11-05","close":73.0841},{"date":"2025-11-06","close":71.2927},{"date":"2025-11-07","close":71.6549},{"date":"2025-11-10","close":71.3417},{"date":"2025-11-11","close":71.5864},{"date":"2025-11-12","close":72.6338},{"date":"2025-11-13","close":72.0073},{"date":"2025-11-14","close":71.0871},{"date":"2025-11-17","close":69.6677},{"date":"2025-11-18","close":70.539},{"date":"2025-11-19","close":71.0698},{"date":"2025-11-20","close":71.1288},{"date":"2025-11-21","close":74.6976},{"date":"2025-11-24","close":73.6555},{"date":"2025-11-25","close":75.1596},{"date":"2025-11-26","close":75.7495},{"date":"2025-11-28","close":76.3984},{"date":"2025-12-01","close":76.1231},{"date":"2025-12-02","close":76.3787},{"date":"2025-12-03","close":77.9025},{"date":"2025-12-04","close":78.8463},{"date":"2025-12-05","close":79.3576},{"date":"2025-12-08","close":79.3477},{"date":"2025-12-09","close":79.5837},{"date":"2025-12-10","close":81.8154},{"date":"2025-12-11","close":82.4052},{"date":"2025-12-12","close":82.5232},{"date":"2025-12-15","close":82.6314},{"date":"2025-12-16","close":82.2184},{"date":"2025-12-17","close":82.2184},{"date":"2025-12-18","close":82.3463},{"date":"2025-12-19","close":83.9684},{"date":"2025-12-22","close":83.7718},{"date":"2025-12-23","close":83.7423},{"date":"2025-12-24","close":83.9782},{"date":"2025-12-26","close":84.1257},{"date":"2025-12-29","close":83.5653},{"date":"2025-12-30","close":82.7198},{"date":"2025-12-31","close":81.5991},{"date":"2026-01-02","close":79.9081},{"date":"2026-01-05","close":80.2522},{"date":"2026-01-06","close":83.1917},{"date":"2026-01-07","close":82.6903},{"date":"2026-01-08","close":84.3223},{"date":"2026-01-09","close":83.8209},{"date":"2026-01-12","close":83.7914},{"date":"2026-01-13","close":83.0443},{"date":"2026-01-14","close":85.2366},{"date":"2026-01-15","close":83.3884},{"date":"2026-01-16","close":83.3097},{"date":"2026-01-20","close":80.8224},{"date":"2026-01-21","close":82.6117},{"date":"2026-01-22","close":83.1819},{"date":"2026-01-23","close":82.7592},{"date":"2026-01-26","close":84.165},{"date":"2026-01-27","close":83.2212},{"date":"2026-01-28","close":81.894},{"date":"2026-01-29","close":81.0584},{"date":"2026-01-30","close":80.6749},{"date":"2026-02-02","close":81.5106},{"date":"2026-02-03","close":73.2425},{"date":"2026-02-04","close":75.4152},{"date":"2026-02-05","close":75.5431},{"date":"2026-02-06","close":75.779},{"date":"2026-02-09","close":73.3409},{"date":"2026-02-10","close":73.3114},{"date":"2026-02-11","close":69.7131},{"date":"2026-02-12","close":64.7189},{"date":"2026-02-13","close":65.4267},{"date":"2026-02-17","close":64.0799},{"date":"2026-02-18","close":66.0068},{"date":"2026-02-19","close":64.2087},{"date":"2026-02-20","close":64.2482},{"date":"2026-02-23","close":60.3951},{"date":"2026-02-24","close":60.3259},{"date":"2026-02-25","close":60.5927},{"date":"2026-02-26","close":64.1889},{"date":"2026-02-27","close":63.6554},{"date":"2026-03-02","close":62.7366},{"date":"2026-03-03","close":63.5665},{"date":"2026-03-04","close":64.3371},{"date":"2026-03-05","close":64.9892},{"date":"2026-03-06","close":65.4634},{"date":"2026-03-09","close":63.8727},{"date":"2026-03-10","close":62.2228},{"date":"2026-03-11","close":61.6794},{"date":"2026-03-12","close":60.4445},{"date":"2026-03-13","close":59.6442},{"date":"2026-03-16","close":60.316},{"date":"2026-03-17","close":60.5828},{"date":"2026-03-18","close":59.5652},{"date":"2026-03-19","close":60.81},{"date":"2026-03-20","close":61.3238},{"date":"2026-03-23","close":61.1953},{"date":"2026-03-24","close":59.5158},{"date":"2026-03-25","close":59.0712},{"date":"2026-03-26","close":60.0295},{"date":"2026-03-27","close":59.0119},{"date":"2026-03-30","close":60.3259},{"date":"2026-03-31","close":60.6124},{"date":"2026-04-01","close":60.5136},{"date":"2026-04-02","close":61.7881},{"date":"2026-04-06","close":61.6004},{"date":"2026-04-07","close":60.7507},{"date":"2026-04-08","close":60.2666},{"date":"2026-04-09","close":58.4883},{"date":"2026-04-10","close":57.2237},{"date":"2026-04-13","close":59.8023},{"date":"2026-04-14","close":59.3182},{"date":"2026-04-15","close":59.664},{"date":"2026-04-16","close":59.8023},{"date":"2026-04-17","close":60.563},{"date":"2026-04-20","close":59.5355},{"date":"2026-04-21","close":59.7232},{"date":"2026-04-22","close":58.103},{"date":"2026-04-23","close":54.4376},{"date":"2026-04-24","close":54.4474},{"date":"2026-04-27","close":53.9732},{"date":"2026-04-28","close":54.4573},{"date":"2026-04-29","close":54.0424},{"date":"2026-04-30","close":52.264},{"date":"2026-05-01","close":51.7997},{"date":"2026-05-04","close":51.2365},{"date":"2026-05-05","close":51.2464},{"date":"2026-05-06","close":50.7129},{"date":"2026-05-07","close":51.3155},{"date":"2026-05-08","close":51.0587},{"date":"2026-05-11","close":48.6579},{"date":"2026-05-12","close":47.1562},{"date":"2026-05-13","close":45.4173},{"date":"2026-05-14","close":45.4964},{"date":"2026-05-15","close":46.5634},{"date":"2026-05-18","close":51.1031},{"date":"2026-05-19","close":50.5911},{"date":"2026-05-20","close":51.0087},{"date":"2026-05-21","close":52.0229},{"date":"2026-05-22","close":52.4504},{"date":"2026-05-26","close":51.5158},{"date":"2026-05-27","close":52.8581},{"date":"2026-05-28","close":53.5442},{"date":"2026-05-29","close":55.4384},{"date":"2026-06-01","close":56.8354},{"date":"2026-06-02","close":54.8269},{"date":"2026-06-03","close":53.2061},{"date":"2026-06-04","close":53.0967},{"date":"2026-06-05","close":52.9078},{"date":"2026-06-08","close":52.6891},{"date":"2026-06-09","close":52.6394},{"date":"2026-06-10","close":51.5158},{"date":"2026-06-11","close":50.8894},{"date":"2026-06-12","close":51.8737},{"date":"2026-06-15","close":50.5314},{"date":"2026-06-16","close":50.7601},{"date":"2026-06-17","close":48.5428},{"date":"2026-06-18","close":43.4518},{"date":"2026-06-22","close":41.5925},{"date":"2026-06-23","close":40.7174},{"date":"2026-06-24","close":41.2047},{"date":"2026-06-25","close":38.9277},{"date":"2026-06-26","close":39.8027},{"date":"2026-06-29","close":38.52},{"date":"2026-06-30","close":38.5101},{"date":"2026-07-01","close":40.8368},{"date":"2026-07-02","close":41.7515},{"date":"2026-07-06","close":41.1351},{"date":"2026-07-07","close":43.6905},{"date":"2026-07-08","close":42.189},{"date":"2026-07-09","close":43.1535},{"date":"2026-07-10","close":42.3282},{"date":"2026-07-13","close":43.9092},{"date":"2026-07-14","close":42.7856},{"date":"2026-07-15","close":42.9348},{"date":"2026-07-16","close":44.3069},{"date":"2026-07-17","close":44.5158},{"date":"2026-07-20","close":44.3865},{"date":"2026-07-21","close":43.3822},{"date":"2026-07-22","close":42.9348},{"date":"2026-07-23","close":42.7658},{"date":"2026-07-24","close":45.1919},{"date":"2026-07-27","close":46.7828},{"date":"2026-07-28","close":50.0243},{"date":"2026-07-29","close":55.6522},{"date":"2026-07-30","close":53.5889},{"date":"2026-07-31","close":55.0357},{"date":"2026-08-03","close":54.8567},{"date":"2026-08-04","close":55.8112},{"date":"2026-08-05","close":55.4632},{"date":"2026-08-06","close":56.5669},{"date":"2026-08-07","close":57.3425},{"date":"2026-08-10","close":57.9789},{"date":"2026-08-11","close":58.2672},{"date":"2026-08-12","close":57.8695},{"date":"2026-08-13","close":58.9533},{"date":"2026-08-14","close":58.4561},{"date":"2026-08-17","close":56.2885},{"date":"2026-08-18","close":57.78},{"date":"2026-08-19","close":60.93},{"date":"2026-08-20","close":60.92},{"date":"2026-08-21","close":61.87},{"date":"2026-08-24","close":62.2},{"date":"2026-08-25","close":63.06},{"date":"2026-08-26","close":62.09},{"date":"2026-08-27","close":63.76},{"date":"2026-08-28","close":64.04},{"date":"2026-08-31","close":64.58},{"date":"2026-09-01","close":63.39},{"date":"2026-09-02","close":63.4},{"date":"2026-09-03","close":64.64},{"date":"2026-09-04","close":62.31},{"date":"2026-09-08","close":59.92},{"date":"2026-09-09","close":58.2},{"date":"2026-09-10","close":58.32},{"date":"2026-09-11","close":60.0},{"date":"2026-09-14","close":64.1},{"date":"2026-09-15","close":63.28},{"date":"2026-09-16","close":61.85},{"date":"2026-09-17","close":61.88},{"date":"2026-09-18","close":59.87},{"date":"2026-09-21","close":59.38},{"date":"2026-09-22","close":58.68},{"date":"2026-09-23","close":59.14},{"date":"2026-09-24","close":57.17},{"date":"2026-09-25","close":57.33},{"date":"2026-09-28","close":56.75},{"date":"2026-09-29","close":56.84},{"date":"2026-09-30","close":57.44},{"date":"2026-10-01","close":60.88},{"date":"2026-10-02","close":58.51},{"date":"2026-10-05","close":58.17},{"date":"2026-10-06","close":57.22},{"date":"2026-10-07","close":57.07},{"date":"2026-10-08","close":60.01},{"date":"2026-10-09","close":59.2},{"date":"2026-10-12","close":59.68},{"date":"2026-10-13","close":61.33},{"date":"2026-10-14","close":62.47},{"date":"2026-10-15","close":65.77},{"date":"2026-10-16","close":66.03},{"date":"2026-10-19","close":66.79},{"date":"2026-10-20","close":68.18},{"date":"2026-10-21","close":69.55},{"date":"2026-10-22","close":73.72}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":73.72,"low_30d":54.7,"support":56.62,"high_30d":73.9,"change_1d":6.0,"change_7d":11.6,"change_30d":22.9,"resistance":71.98,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.86,"per":14.66,"quarter":"2024-Q2"},{"pbr":2.03,"per":16.06,"quarter":"2024-Q3"},{"pbr":2.04,"per":15.82,"quarter":"2024-Q4"},{"pbr":1.97,"per":15.41,"quarter":"2025-Q1"},{"pbr":1.96,"per":15.28,"quarter":"2025-Q2"},{"pbr":1.73,"per":12.77,"quarter":"2025-Q3"},{"pbr":2.14,"per":15.45,"quarter":"2025-Q4"},{"pbr":1.58,"per":11.12,"quarter":"2026-Q1"},{"pbr":1.05,"per":6.99,"quarter":"2026-Q2"},{"pbr":2.21,"per":13.38,"quarter":"현재"}],"timeline":[{"close":65.5949,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":74.7453,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":74.7659,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":74.6321,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":76.4156,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":65.6543,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":81.5991,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":60.6124,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":38.5101,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.82,"pbr_5y_low":1.05,"per_5y_avg":13.73,"per_5y_low":6.99,"current_pbr":2.21,"current_per":13.38,"pbr_5y_high":2.14,"per_5y_high":16.06,"pbr_5y_median":1.96,"per_5y_median":15.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 89 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.3%"},"momentum":{"grade":"B","reason":"RSI 89"},"valuation":{"grade":"C","reason":"PER 13.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.4%"},"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":3.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":20.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.11,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":33.37,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.26,"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":1.86,"per":14.66,"close":65.5949,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.03,"per":16.06,"close":74.7453,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.04,"per":15.82,"close":74.7659,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.97,"per":15.41,"close":74.6321,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.96,"per":15.28,"close":76.4156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.73,"per":12.77,"close":65.6543,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.14,"per":15.45,"close":81.5991,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.58,"per":11.12,"close":60.6124,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.05,"per":6.99,"close":38.5101,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.4배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"4.4%"}],"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":1.37,"pbr":1.928,"per":9.29,"roa":0.030540216086434573,"roe":0.04397731987277002,"revenue":5481000000.0,"market_cap":28978094000.0,"net_income":636000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3336982302499544,"total_assets":20825000000.0,"total_equity":14462000000.0,"profit_margin":0.11603721948549535,"dividend_yield":2.62,"fiscal_quarter":"Q2","operating_income":874000000.0,"operating_margin":0.15945995256340084},{"eps":1.4,"pbr":1.928,"per":13.17,"roa":0.03229268292682927,"roe":0.04393416511813114,"revenue":5413000000.0,"market_cap":28978094000.0,"net_income":662000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2963236652503233,"total_assets":20500000000.0,"total_equity":15068000000.0,"profit_margin":0.12229817106964715,"dividend_yield":2.08,"fiscal_quarter":"Q1","operating_income":817000000.0,"operating_margin":0.15093293922039536},{"eps":1.35,"pbr":null,"per":null,"roa":0.031316450802242414,"roe":0.04315684315684316,"revenue":5333000000.0,"market_cap":null,"net_income":648000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.31108194262141386,"total_assets":20692000000.0,"total_equity":15015000000.0,"profit_margin":0.12150759422463904,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":853000000.0,"operating_margin":0.1599474967185449},{"eps":1.39,"pbr":null,"per":null,"roa":0.0136088208999702,"roe":0.018392965026515405,"revenue":5415000000.0,"market_cap":null,"net_income":274000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3386888273314866,"total_assets":20134000000.0,"total_equity":14897000000.0,"profit_margin":0.05060018467220683,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":866000000.0,"operating_margin":0.15992613111726686},{"eps":1.31,"pbr":null,"per":null,"roa":0.031987700853005355,"roe":0.04218995290423862,"revenue":5245000000.0,"market_cap":null,"net_income":645000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3367016205910391,"total_assets":20164000000.0,"total_equity":15288000000.0,"profit_margin":0.12297426120114395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":817000000.0,"operating_margin":0.155767397521449},{"eps":1.23,"pbr":null,"per":null,"roa":0.03320478790003506,"roe":0.0444996308477079,"revenue":5115000000.0,"market_cap":null,"net_income":663000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3358748778103617,"total_assets":19967000000.0,"total_equity":14899000000.0,"profit_margin":0.12961876832844574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":853000000.0,"operating_margin":0.16676441837732162},{"eps":1.21,"pbr":null,"per":null,"roa":0.0273464890313533,"roe":0.037895613548028874,"revenue":5082000000.0,"market_cap":null,"net_income":546000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3512396694214876,"total_assets":19966000000.0,"total_equity":14408000000.0,"profit_margin":0.10743801652892562,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":751000000.0,"operating_margin":0.14777646595828414},{"eps":1.25,"pbr":null,"per":null,"roa":0.028863320769688554,"roe":0.04027124273456961,"revenue":5044000000.0,"market_cap":null,"net_income":582000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3435765265662173,"total_assets":20164000000.0,"total_equity":14452000000.0,"profit_margin":0.11538461538461539,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":738000000.0,"operating_margin":0.14631245043616178},{"eps":1.153528429588525,"pbr":null,"per":null,"roa":0.03046286329386437,"roe":0.04072528421355591,"revenue":4850000000.0,"market_cap":null,"net_income":566000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3393814432989691,"total_assets":18580000000.0,"total_equity":13898000000.0,"profit_margin":0.11670103092783506,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":708000000.0,"operating_margin":0.14597938144329897},{"eps":1.1127677076949376,"pbr":null,"per":null,"roa":0.029661016949152543,"roe":0.04047442550037064,"revenue":4760000000.0,"market_cap":null,"net_income":546000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.33907563025210086,"total_assets":18408000000.0,"total_equity":13490000000.0,"profit_margin":0.11470588235294117,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":695000000.0,"operating_margin":0.14600840336134455},{"eps":1.1372241408310901,"pbr":null,"per":null,"roa":0.030189904236325272,"roe":0.04218643683374915,"revenue":4758000000.0,"market_cap":null,"net_income":558000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3524590163934426,"total_assets":18483000000.0,"total_equity":13227000000.0,"profit_margin":0.11727616645649433,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":724000000.0,"operating_margin":0.15216477511559479},{"eps":1.0699689497066707,"pbr":null,"per":null,"roa":0.029039216770839094,"roe":0.0407545412203074,"revenue":4897000000.0,"market_cap":null,"net_income":525000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3447008372472943,"total_assets":18079000000.0,"total_equity":12882000000.0,"profit_margin":0.1072084949969369,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":686000000.0,"operating_margin":0.14008576679599755}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.4735,"per":14.66,"date":"2024-06","close":65.59,"source":"reported"},{"eps":4.4735,"per":16.32,"date":"2024-07","close":73.0,"source":"reported"},{"eps":4.4735,"per":16.84,"date":"2024-08","close":75.32,"source":"reported"},{"eps":4.6535,"per":16.06,"date":"2024-09","close":74.75,"source":"reported"},{"eps":4.6535,"per":15.52,"date":"2024-10","close":72.24,"source":"reported"},{"eps":4.6535,"per":16.82,"date":"2024-11","close":78.26,"source":"reported"},{"eps":4.7263,"per":15.82,"date":"2024-12","close":74.77,"source":"reported"},{"eps":4.7263,"per":16.99,"date":"2025-01","close":80.32,"source":"reported"},{"eps":4.7263,"per":17.2,"date":"2025-02","close":81.3,"source":"reported"},{"eps":4.8435,"per":15.41,"date":"2025-03","close":74.63,"source":"reported"},{"eps":4.8435,"per":14.82,"date":"2025-04","close":71.77,"source":"reported"},{"eps":4.8435,"per":16.38,"date":"2025-05","close":79.31,"source":"reported"},{"eps":5.0,"per":15.28,"date":"2025-06","close":76.42,"source":"reported"},{"eps":5.0,"per":13.99,"date":"2025-07","close":69.94,"source":"reported"},{"eps":5.0,"per":14.14,"date":"2025-08","close":70.72,"source":"reported"},{"eps":5.14,"per":12.77,"date":"2025-09","close":65.65,"source":"reported"},{"eps":5.14,"per":13.88,"date":"2025-10","close":71.34,"source":"reported"},{"eps":5.14,"per":14.86,"date":"2025-11","close":76.4,"source":"reported"},{"eps":5.28,"per":15.45,"date":"2025-12","close":81.6,"source":"reported"},{"eps":5.28,"per":15.28,"date":"2026-01","close":80.67,"source":"reported"},{"eps":5.28,"per":12.06,"date":"2026-02","close":63.66,"source":"reported"},{"eps":5.45,"per":11.12,"date":"2026-03","close":60.61,"source":"reported"},{"eps":5.45,"per":9.59,"date":"2026-04","close":52.26,"source":"reported"},{"eps":5.45,"per":10.17,"date":"2026-05","close":55.44,"source":"reported"},{"eps":5.51,"per":6.99,"date":"2026-06","close":38.51,"source":"reported"},{"eps":5.51,"per":9.99,"date":"2026-07","close":55.04,"source":"reported"},{"eps":5.51,"per":11.72,"date":"2026-08","close":64.58,"source":"reported"},{"eps":5.51,"per":10.42,"date":"2026-09","close":57.44,"source":"reported"},{"eps":5.51,"per":13.38,"date":"2026-10","close":73.72,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.93,"std":2.6,"count":29,"current":13.38,"lower_1sd":11.33,"upper_1sd":16.53},"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":"Cognizant Technology Solutions Corp Class A","phase":"above-fold","symbol_resolved":true}