{"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":"2026-10-23T10:00:22.920099+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.5,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":10.6,"direction":"higher_better","percentile":67}],"summary":"매출 +1.5%","percentile":60},"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":84.3,"direction":null,"percentile":84},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":13.3,"direction":"higher_better","percentile":74}],"summary":"RSI 84","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":11.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.02,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.01,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":37.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"eBay Inc.(EBAY)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 541.86억. 현재가 $122.04, 전일 대비 -0.7%, 30일 +13.3%. PER 23.3배 / ROE 11.8%. 기술적 시그널: RSI 84(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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.18%","value_pct":1.18},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.18},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":3.926847176747401,"grade":"B","trend":"상승","atr_14":3.5201857142857134,"rsi_14":84.32835820895525,"sma_20":113.12349999999999,"sma_60":108.90566666666665,"comment":"상승 추세, RSI 84","analysis":"RSI(14) 84.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.93)가 시그널선(2.86)을 상회합니다(골든크로스). 현재가가 SMA20(113)과 SMA60(109) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 100~126 (현재 위치 84%).","bb_lower":100.12530124017177,"bb_upper":126.12169875982822,"macd_signal":2.8611999986038206},"change_pct":-0.7,"chart_data":[{"date":"2024-10-23","open":62.34,"high":62.94,"low":61.68,"close":62.07,"volume":3574154,"rsi_14":39.14,"sma_20":65.56,"sma_60":61.24,"sma_120":57.13},{"date":"2024-10-24","open":62.17,"high":62.82,"low":61.75,"close":61.99,"volume":4559624,"rsi_14":30.82,"sma_20":65.55,"sma_60":61.38,"sma_120":57.24},{"date":"2024-10-25","open":62.24,"high":62.43,"low":61.42,"close":61.51,"volume":3117256,"rsi_14":23.97,"sma_20":65.5,"sma_60":61.49,"sma_120":57.36},{"date":"2024-10-28","open":62.0,"high":62.13,"low":61.38,"close":61.41,"volume":3072157,"rsi_14":19.08,"sma_20":65.4,"sma_60":61.6,"sma_120":57.47},{"date":"2024-10-29","open":61.02,"high":61.71,"low":60.87,"close":61.19,"volume":4675421,"rsi_14":19.08,"sma_20":65.24,"sma_60":61.74,"sma_120":57.58},{"date":"2024-10-30","open":61.16,"high":61.28,"low":60.47,"close":61.05,"volume":7200329,"rsi_14":21.5,"sma_20":65.11,"sma_60":61.85,"sma_120":57.68},{"date":"2024-10-31","open":57.4,"high":57.41,"low":54.91,"close":56.06,"volume":10499321,"rsi_14":9.32,"sma_20":64.72,"sma_60":61.89,"sma_120":57.73},{"date":"2024-11-01","open":56.25,"high":56.84,"low":56.09,"close":56.65,"volume":7848154,"rsi_14":9.73,"sma_20":64.31,"sma_60":61.93,"sma_120":57.78},{"date":"2024-11-04","open":56.59,"high":58.81,"low":56.59,"close":58.71,"volume":6351374,"rsi_14":23.8,"sma_20":63.98,"sma_60":61.99,"sma_120":57.85},{"date":"2024-11-05","open":59.2,"high":60.02,"low":59.06,"close":59.96,"volume":5236835,"rsi_14":30.83,"sma_20":63.7,"sma_60":62.08,"sma_120":57.93},{"date":"2024-11-06","open":60.43,"high":61.05,"low":58.83,"close":59.54,"volume":5512035,"rsi_14":33.51,"sma_20":63.41,"sma_60":62.17,"sma_120":58.0},{"date":"2024-11-07","open":59.37,"high":60.67,"low":59.31,"close":60.46,"volume":4975108,"rsi_14":39.16,"sma_20":63.21,"sma_60":62.28,"sma_120":58.08},{"date":"2024-11-08","open":60.84,"high":60.93,"low":59.95,"close":60.33,"volume":3260382,"rsi_14":41.17,"sma_20":62.98,"sma_60":62.38,"sma_120":58.17},{"date":"2024-11-11","open":60.44,"high":61.31,"low":60.41,"close":60.86,"volume":3432938,"rsi_14":46.45,"sma_20":62.76,"sma_60":62.49,"sma_120":58.26},{"date":"2024-11-12","open":60.55,"high":61.16,"low":59.47,"close":59.95,"volume":4008037,"rsi_14":41.74,"sma_20":62.49,"sma_60":62.57,"sma_120":58.33},{"date":"2024-11-13","open":60.13,"high":60.53,"low":59.42,"close":60.33,"volume":4251483,"rsi_14":43.68,"sma_20":62.24,"sma_60":62.66,"sma_120":58.41},{"date":"2024-11-14","open":60.05,"high":61.15,"low":59.6,"close":60.73,"volume":4195571,"rsi_14":47.01,"sma_20":62.08,"sma_60":62.72,"sma_120":58.47},{"date":"2024-11-15","open":60.73,"high":60.89,"low":59.53,"close":59.88,"volume":5167624,"rsi_14":44.48,"sma_20":61.91,"sma_60":62.76,"sma_120":58.54},{"date":"2024-11-18","open":59.85,"high":60.31,"low":59.59,"close":59.86,"volume":2731302,"rsi_14":45.11,"sma_20":61.77,"sma_60":62.8,"sma_120":58.62},{"date":"2024-11-19","open":59.47,"high":60.0,"low":58.88,"close":59.56,"volume":3654664,"rsi_14":44.57,"sma_20":61.66,"sma_60":62.83,"sma_120":58.69},{"date":"2024-11-20","open":59.1,"high":59.41,"low":58.61,"close":59.29,"volume":3980985,"rsi_14":67.89,"sma_20":61.52,"sma_60":62.86,"sma_120":58.74},{"date":"2024-11-21","open":59.45,"high":60.43,"low":58.92,"close":59.86,"volume":3527778,"rsi_14":67.86,"sma_20":61.41,"sma_60":62.92,"sma_120":58.81},{"date":"2024-11-22","open":60.22,"high":61.83,"low":60.02,"close":61.65,"volume":3104477,"rsi_14":66.82,"sma_20":61.41,"sma_60":63.0,"sma_120":58.88},{"date":"2024-11-25","open":62.14,"high":64.25,"low":62.08,"close":63.35,"volume":7571805,"rsi_14":68.47,"sma_20":61.51,"sma_60":63.09,"sma_120":58.98},{"date":"2024-11-26","open":63.29,"high":63.86,"low":63.15,"close":63.45,"volume":3192727,"rsi_14":72.06,"sma_20":61.63,"sma_60":63.2,"sma_120":59.08},{"date":"2024-11-27","open":63.56,"high":63.56,"low":62.46,"close":62.69,"volume":2818597,"rsi_14":62.82,"sma_20":61.71,"sma_60":63.29,"sma_120":59.18},{"date":"2024-11-29","open":62.66,"high":63.04,"low":61.92,"close":61.96,"volume":3266358,"rsi_14":57.13,"sma_20":62.0,"sma_60":63.36,"sma_120":59.26},{"date":"2024-12-02","open":61.88,"high":61.98,"low":60.84,"close":61.84,"volume":4655688,"rsi_14":53.94,"sma_20":62.26,"sma_60":63.42,"sma_120":59.34},{"date":"2024-12-03","open":61.59,"high":62.17,"low":61.25,"close":61.62,"volume":2982859,"rsi_14":58.28,"sma_20":62.39,"sma_60":63.48,"sma_120":59.43},{"date":"2024-12-04","open":61.64,"high":62.65,"low":59.87,"close":61.99,"volume":3406954,"rsi_14":58.23,"sma_20":62.48,"sma_60":63.53,"sma_120":59.51},{"date":"2024-12-05","open":61.94,"high":62.59,"low":61.73,"close":62.28,"volume":2373524,"rsi_14":57.69,"sma_20":62.61,"sma_60":63.58,"sma_120":59.6},{"date":"2024-12-06","open":62.66,"high":63.12,"low":62.25,"close":62.28,"volume":2871330,"rsi_14":64.2,"sma_20":62.69,"sma_60":63.59,"sma_120":59.69},{"date":"2024-12-09","open":62.39,"high":64.67,"low":61.93,"close":63.77,"volume":5440285,"rsi_14":70.25,"sma_20":62.85,"sma_60":63.62,"sma_120":59.78},{"date":"2024-12-10","open":61.23,"high":62.16,"low":60.56,"close":61.9,"volume":5171371,"rsi_14":59.85,"sma_20":62.89,"sma_60":63.6,"sma_120":59.86},{"date":"2024-12-11","open":61.9,"high":63.03,"low":61.83,"close":61.84,"volume":4688957,"rsi_14":61.1,"sma_20":62.97,"sma_60":63.57,"sma_120":59.93},{"date":"2024-12-12","open":61.77,"high":63.21,"low":61.7,"close":62.55,"volume":3771126,"rsi_14":61.6,"sma_20":63.08,"sma_60":63.58,"sma_120":60.01},{"date":"2024-12-13","open":62.54,"high":62.91,"low":62.16,"close":62.5,"volume":4278640,"rsi_14":53.35,"sma_20":63.15,"sma_60":63.59,"sma_120":60.1},{"date":"2024-12-16","open":62.14,"high":62.83,"low":61.28,"close":62.3,"volume":4414189,"rsi_14":40.89,"sma_20":63.26,"sma_60":63.61,"sma_120":60.18},{"date":"2024-12-17","open":63.83,"high":63.83,"low":62.37,"close":62.88,"volume":4507261,"rsi_14":44.56,"sma_20":63.4,"sma_60":63.62,"sma_120":60.27},{"date":"2024-12-18","open":63.16,"high":65.12,"low":62.73,"close":62.76,"volume":7134743,"rsi_14":48.62,"sma_20":63.55,"sma_60":63.6,"sma_120":60.36},{"date":"2024-12-19","open":63.04,"high":64.25,"low":62.38,"close":62.6,"volume":5237989,"rsi_14":55.17,"sma_20":63.71,"sma_60":63.6,"sma_120":60.45},{"date":"2024-12-20","open":62.33,"high":64.11,"low":62.02,"close":63.64,"volume":12499951,"rsi_14":62.57,"sma_20":63.89,"sma_60":63.61,"sma_120":60.55},{"date":"2024-12-23","open":63.44,"high":63.79,"low":61.99,"close":62.29,"volume":4131253,"rsi_14":54.07,"sma_20":63.91,"sma_60":63.61,"sma_120":60.64},{"date":"2024-12-24","open":62.23,"high":62.55,"low":61.75,"close":62.44,"volume":1471910,"rsi_14":52.79,"sma_20":63.85,"sma_60":63.59,"sma_120":60.73},{"date":"2024-12-26","open":62.23,"high":62.77,"low":62.0,"close":62.47,"volume":1840641,"rsi_14":51.19,"sma_20":63.79,"sma_60":63.55,"sma_120":60.82},{"date":"2024-12-27","open":62.03,"high":62.46,"low":61.15,"close":61.49,"volume":1997479,"rsi_14":45.48,"sma_20":63.71,"sma_60":63.51,"sma_120":60.91},{"date":"2024-12-30","open":61.15,"high":61.35,"low":59.46,"close":60.75,"volume":3293847,"rsi_14":31.22,"sma_20":63.65,"sma_60":63.46,"sma_120":60.99},{"date":"2024-12-31","open":60.97,"high":61.36,"low":60.56,"close":60.65,"volume":2131378,"rsi_14":40.0,"sma_20":63.59,"sma_60":63.38,"sma_120":61.05},{"date":"2025-01-02","open":60.62,"high":61.63,"low":60.57,"close":60.96,"volume":2572596,"rsi_14":43.24,"sma_20":63.55,"sma_60":63.31,"sma_120":61.12},{"date":"2025-01-03","open":61.21,"high":61.34,"low":59.82,"close":60.31,"volume":4665088,"rsi_14":32.63,"sma_20":63.47,"sma_60":63.22,"sma_120":61.18},{"date":"2025-01-06","open":60.7,"high":62.41,"low":60.5,"close":61.62,"volume":5520633,"rsi_14":44.27,"sma_20":63.44,"sma_60":63.15,"sma_120":61.25},{"date":"2025-01-07","open":62.3,"high":63.02,"low":61.58,"close":61.84,"volume":3867301,"rsi_14":47.02,"sma_20":63.41,"sma_60":63.1,"sma_120":61.32},{"date":"2025-01-08","open":66.47,"high":70.01,"low":66.38,"close":67.94,"volume":22044714,"rsi_14":69.11,"sma_20":63.63,"sma_60":63.15,"sma_120":61.44},{"date":"2025-01-10","open":67.26,"high":67.67,"low":64.46,"close":64.51,"volume":8234580,"rsi_14":55.29,"sma_20":63.76,"sma_60":63.14,"sma_120":61.55},{"date":"2025-01-13","open":63.14,"high":64.96,"low":62.92,"close":64.34,"volume":4122218,"rsi_14":55.23,"sma_20":63.89,"sma_60":63.12,"sma_120":61.64},{"date":"2025-01-14","open":64.27,"high":64.84,"low":62.85,"close":63.05,"volume":4513876,"rsi_14":48.25,"sma_20":63.91,"sma_60":63.07,"sma_120":61.74},{"date":"2025-01-15","open":63.47,"high":64.19,"low":62.85,"close":63.74,"volume":4351432,"rsi_14":54.48,"sma_20":63.98,"sma_60":63.07,"sma_120":61.83},{"date":"2025-01-16","open":63.44,"high":63.93,"low":63.05,"close":63.69,"volume":2945396,"rsi_14":53.9,"sma_20":64.05,"sma_60":63.07,"sma_120":61.93},{"date":"2025-01-17","open":64.12,"high":65.07,"low":64.12,"close":64.8,"volume":3719096,"rsi_14":56.8,"sma_20":64.14,"sma_60":63.11,"sma_120":62.03},{"date":"2025-01-21","open":64.51,"high":64.72,"low":62.56,"close":63.27,"volume":3863911,"rsi_14":55.04,"sma_20":64.17,"sma_60":63.13,"sma_120":62.12},{"date":"2025-01-22","open":63.27,"high":63.69,"low":62.49,"close":62.54,"volume":3875810,"rsi_14":55.04,"sma_20":64.17,"sma_60":63.13,"sma_120":62.19},{"date":"2025-01-23","open":62.47,"high":64.41,"low":62.16,"close":63.39,"volume":5689771,"rsi_14":57.44,"sma_20":64.15,"sma_60":63.15,"sma_120":62.26},{"date":"2025-01-24","open":63.62,"high":64.04,"low":63.06,"close":63.45,"volume":2522610,"rsi_14":56.84,"sma_20":64.21,"sma_60":63.18,"sma_120":62.33},{"date":"2025-01-27","open":63.32,"high":65.45,"low":62.95,"close":65.43,"volume":4402865,"rsi_14":63.12,"sma_20":64.37,"sma_60":63.24,"sma_120":62.42},{"date":"2025-01-28","open":65.11,"high":65.85,"low":64.61,"close":65.78,"volume":3202394,"rsi_14":61.21,"sma_20":64.53,"sma_60":63.32,"sma_120":62.53},{"date":"2025-01-29","open":66.05,"high":66.21,"low":64.57,"close":64.61,"volume":3537542,"rsi_14":57.11,"sma_20":64.69,"sma_60":63.37,"sma_120":62.61},{"date":"2025-01-30","open":65.1,"high":66.53,"low":65.03,"close":66.1,"volume":2973282,"rsi_14":43.82,"sma_20":64.97,"sma_60":63.54,"sma_120":62.72},{"date":"2025-01-31","open":65.99,"high":66.49,"low":65.67,"close":66.06,"volume":3347209,"rsi_14":56.73,"sma_20":65.24,"sma_60":63.7,"sma_120":62.81},{"date":"2025-02-03","open":65.2,"high":66.21,"low":64.97,"close":65.77,"volume":3541437,"rsi_14":56.16,"sma_20":65.49,"sma_60":63.81,"sma_120":62.9},{"date":"2025-02-04","open":66.03,"high":66.29,"low":64.75,"close":65.54,"volume":3035146,"rsi_14":61.78,"sma_20":65.76,"sma_60":63.9,"sma_120":62.99},{"date":"2025-02-05","open":65.71,"high":67.2,"low":65.43,"close":65.97,"volume":4622919,"rsi_14":60.84,"sma_20":65.98,"sma_60":64.01,"sma_120":63.09},{"date":"2025-02-06","open":66.05,"high":66.6,"low":65.67,"close":66.08,"volume":2641092,"rsi_14":61.53,"sma_20":66.2,"sma_60":64.1,"sma_120":63.19},{"date":"2025-02-07","open":65.96,"high":67.2,"low":65.96,"close":66.4,"volume":2608014,"rsi_14":58.38,"sma_20":66.12,"sma_60":64.2,"sma_120":63.29},{"date":"2025-02-10","open":66.61,"high":67.18,"low":66.42,"close":66.82,"volume":2847338,"rsi_14":70.98,"sma_20":66.23,"sma_60":64.3,"sma_120":63.39},{"date":"2025-02-11","open":66.39,"high":67.76,"low":66.14,"close":67.02,"volume":3615543,"rsi_14":78.27,"sma_20":66.37,"sma_60":64.41,"sma_120":63.49},{"date":"2025-02-12","open":66.21,"high":67.06,"low":65.67,"close":66.51,"volume":3090849,"rsi_14":70.58,"sma_20":66.55,"sma_60":64.51,"sma_120":63.58},{"date":"2025-02-13","open":66.52,"high":67.91,"low":65.88,"close":67.8,"volume":3782441,"rsi_14":74.69,"sma_20":66.76,"sma_60":64.63,"sma_120":63.67},{"date":"2025-02-14","open":68.53,"high":68.56,"low":67.82,"close":68.43,"volume":3501987,"rsi_14":70.08,"sma_20":67.0,"sma_60":64.77,"sma_120":63.76},{"date":"2025-02-18","open":68.52,"high":68.63,"low":67.61,"close":68.32,"volume":3784349,"rsi_14":67.62,"sma_20":67.18,"sma_60":64.91,"sma_120":63.85},{"date":"2025-02-19","open":67.36,"high":68.02,"low":66.1,"close":67.86,"volume":3441187,"rsi_14":74.92,"sma_20":67.41,"sma_60":65.05,"sma_120":63.94},{"date":"2025-02-20","open":67.94,"high":68.11,"low":66.95,"close":68.0,"volume":2910642,"rsi_14":68.37,"sma_20":67.69,"sma_60":65.19,"sma_120":64.02},{"date":"2025-02-21","open":68.32,"high":68.79,"low":67.65,"close":67.93,"volume":4012648,"rsi_14":67.98,"sma_20":67.92,"sma_60":65.32,"sma_120":64.12},{"date":"2025-02-24","open":68.21,"high":69.2,"low":67.67,"close":68.52,"volume":6287156,"rsi_14":75.04,"sma_20":68.18,"sma_60":65.44,"sma_120":64.22},{"date":"2025-02-25","open":68.9,"high":69.52,"low":68.3,"close":69.44,"volume":6185130,"rsi_14":81.49,"sma_20":68.39,"sma_60":65.53,"sma_120":64.31},{"date":"2025-02-26","open":69.62,"high":70.1,"low":67.39,"close":67.68,"volume":8935593,"rsi_14":61.41,"sma_20":68.48,"sma_60":65.6,"sma_120":64.4},{"date":"2025-02-27","open":62.94,"high":64.42,"low":60.25,"close":62.14,"volume":17663375,"rsi_14":34.8,"sma_20":68.36,"sma_60":65.59,"sma_120":64.44},{"date":"2025-02-28","open":62.08,"high":63.4,"low":61.75,"close":63.38,"volume":8587679,"rsi_14":39.08,"sma_20":68.22,"sma_60":65.61,"sma_120":64.49},{"date":"2025-03-03","open":63.64,"high":65.07,"low":63.39,"close":63.85,"volume":5689032,"rsi_14":39.3,"sma_20":68.11,"sma_60":65.65,"sma_120":64.54},{"date":"2025-03-04","open":63.73,"high":66.61,"low":63.61,"close":65.27,"volume":9032222,"rsi_14":44.21,"sma_20":68.08,"sma_60":65.71,"sma_120":64.6},{"date":"2025-03-05","open":65.26,"high":65.76,"low":63.82,"close":65.15,"volume":4965913,"rsi_14":45.38,"sma_20":68.06,"sma_60":65.76,"sma_120":64.65},{"date":"2025-03-06","open":64.8,"high":66.47,"low":64.69,"close":66.44,"volume":5342909,"rsi_14":45.38,"sma_20":68.08,"sma_60":65.83,"sma_120":64.71},{"date":"2025-03-07","open":66.19,"high":69.23,"low":65.95,"close":69.03,"volume":7389610,"rsi_14":51.79,"sma_20":68.24,"sma_60":65.95,"sma_120":64.77},{"date":"2025-03-10","open":68.86,"high":69.98,"low":65.41,"close":66.75,"volume":9350495,"rsi_14":45.85,"sma_20":68.25,"sma_60":66.0,"sma_120":64.81},{"date":"2025-03-11","open":66.86,"high":67.03,"low":63.66,"close":63.85,"volume":7255463,"rsi_14":40.58,"sma_20":68.1,"sma_60":66.03,"sma_120":64.82},{"date":"2025-03-12","open":64.1,"high":64.97,"low":63.27,"close":63.76,"volume":5012573,"rsi_14":40.03,"sma_20":67.94,"sma_60":66.06,"sma_120":64.82},{"date":"2025-03-13","open":63.76,"high":64.39,"low":62.72,"close":62.9,"volume":3471128,"rsi_14":38.59,"sma_20":67.75,"sma_60":66.07,"sma_120":64.83},{"date":"2025-03-14","open":63.61,"high":64.37,"low":63.25,"close":64.2,"volume":3257982,"rsi_14":39.74,"sma_20":67.55,"sma_60":66.09,"sma_120":64.84},{"date":"2025-03-17","open":64.23,"high":66.75,"low":64.2,"close":66.32,"volume":4344933,"rsi_14":42.78,"sma_20":67.43,"sma_60":66.16,"sma_120":64.88},{"date":"2025-03-18","open":66.19,"high":66.38,"low":63.8,"close":64.16,"volume":4625178,"rsi_14":42.07,"sma_20":67.2,"sma_60":66.17,"sma_120":64.9},{"date":"2025-03-19","open":64.41,"high":66.45,"low":64.27,"close":66.08,"volume":5934897,"rsi_14":58.91,"sma_20":67.09,"sma_60":66.23,"sma_120":64.91},{"date":"2025-03-20","open":65.67,"high":66.87,"low":65.13,"close":65.24,"volume":4143886,"rsi_14":53.91,"sma_20":66.94,"sma_60":66.27,"sma_120":64.93},{"date":"2025-03-21","open":65.08,"high":65.08,"low":64.13,"close":64.69,"volume":15353952,"rsi_14":51.36,"sma_20":66.76,"sma_60":66.28,"sma_120":64.95},{"date":"2025-03-24","open":65.24,"high":65.51,"low":63.79,"close":65.43,"volume":4209000,"rsi_14":49.67,"sma_20":66.59,"sma_60":66.33,"sma_120":64.97},{"date":"2025-03-25","open":65.75,"high":66.08,"low":65.02,"close":65.2,"volume":4084578,"rsi_14":49.37,"sma_20":66.35,"sma_60":66.37,"sma_120":64.98},{"date":"2025-03-26","open":65.11,"high":65.42,"low":64.0,"close":64.49,"volume":4241247,"rsi_14":44.09,"sma_20":66.18,"sma_60":66.4,"sma_120":64.98},{"date":"2025-03-27","open":64.59,"high":66.22,"low":64.12,"close":65.7,"volume":3592401,"rsi_14":39.71,"sma_20":66.34,"sma_60":66.47,"sma_120":64.99},{"date":"2025-03-28","open":66.18,"high":66.73,"low":65.19,"close":66.04,"volume":5705517,"rsi_14":46.78,"sma_20":66.46,"sma_60":66.55,"sma_120":65.0},{"date":"2025-03-31","open":65.91,"high":66.98,"low":65.14,"close":66.6,"volume":5533694,"rsi_14":59.22,"sma_20":66.59,"sma_60":66.65,"sma_120":65.02},{"date":"2025-04-01","open":66.47,"high":67.82,"low":65.97,"close":66.67,"volume":5340449,"rsi_14":59.82,"sma_20":66.65,"sma_60":66.74,"sma_120":65.02},{"date":"2025-04-02","open":65.9,"high":67.11,"low":65.57,"close":66.3,"volume":4153264,"rsi_14":62.11,"sma_20":66.69,"sma_60":66.84,"sma_120":65.03},{"date":"2025-04-03","open":65.12,"high":67.34,"low":64.16,"close":65.26,"volume":5972557,"rsi_14":54.12,"sma_20":66.61,"sma_60":66.89,"sma_120":65.02},{"date":"2025-04-04","open":63.61,"high":64.3,"low":61.31,"close":61.36,"volume":8339059,"rsi_14":33.11,"sma_20":66.21,"sma_60":66.88,"sma_120":64.99},{"date":"2025-04-07","open":60.18,"high":62.69,"low":58.72,"close":60.17,"volume":9851124,"rsi_14":35.46,"sma_20":65.86,"sma_60":66.74,"sma_120":64.95},{"date":"2025-04-08","open":61.17,"high":62.16,"low":57.73,"close":58.53,"volume":7270572,"rsi_14":21.85,"sma_20":65.57,"sma_60":66.64,"sma_120":64.89},{"date":"2025-04-09","open":58.29,"high":62.47,"low":57.99,"close":60.93,"volume":10104665,"rsi_14":35.61,"sma_20":65.42,"sma_60":66.57,"sma_120":64.84},{"date":"2025-04-10","open":60.39,"high":62.23,"low":59.67,"close":61.43,"volume":6577582,"rsi_14":39.09,"sma_20":65.33,"sma_60":66.54,"sma_120":64.81},{"date":"2025-04-11","open":61.45,"high":64.24,"low":60.71,"close":63.51,"volume":5546179,"rsi_14":44.07,"sma_20":65.29,"sma_60":66.53,"sma_120":64.8},{"date":"2025-04-14","open":63.96,"high":65.49,"low":63.18,"close":64.97,"volume":5278813,"rsi_14":49.35,"sma_20":65.22,"sma_60":66.55,"sma_120":64.81},{"date":"2025-04-15","open":65.12,"high":65.87,"low":64.19,"close":64.41,"volume":3519283,"rsi_14":49.77,"sma_20":65.24,"sma_60":66.54,"sma_120":64.82},{"date":"2025-04-16","open":64.41,"high":66.24,"low":64.09,"close":64.38,"volume":7165674,"rsi_14":45.92,"sma_20":65.15,"sma_60":66.55,"sma_120":64.84},{"date":"2025-04-17","open":65.0,"high":65.75,"low":64.52,"close":65.16,"volume":3338579,"rsi_14":47.33,"sma_20":65.14,"sma_60":66.59,"sma_120":64.86},{"date":"2025-04-21","open":65.17,"high":65.71,"low":63.61,"close":64.54,"volume":5056629,"rsi_14":43.79,"sma_20":65.14,"sma_60":66.61,"sma_120":64.88},{"date":"2025-04-22","open":63.96,"high":66.56,"low":63.85,"close":65.94,"volume":5133696,"rsi_14":47.95,"sma_20":65.16,"sma_60":66.64,"sma_120":64.91},{"date":"2025-04-23","open":66.41,"high":66.59,"low":64.5,"close":65.52,"volume":5290234,"rsi_14":47.84,"sma_20":65.18,"sma_60":66.64,"sma_120":64.94},{"date":"2025-04-24","open":65.85,"high":66.33,"low":64.16,"close":66.08,"volume":4760018,"rsi_14":52.36,"sma_20":65.26,"sma_60":66.64,"sma_120":64.98},{"date":"2025-04-25","open":66.33,"high":66.92,"low":65.7,"close":66.7,"volume":4200839,"rsi_14":68.74,"sma_20":65.31,"sma_60":66.67,"sma_120":65.02},{"date":"2025-04-28","open":66.87,"high":67.66,"low":65.15,"close":65.22,"volume":8160124,"rsi_14":67.34,"sma_20":65.27,"sma_60":66.65,"sma_120":65.1},{"date":"2025-04-29","open":64.7,"high":66.61,"low":63.92,"close":66.08,"volume":7765260,"rsi_14":77.43,"sma_20":65.24,"sma_60":66.65,"sma_120":65.17},{"date":"2025-04-30","open":65.28,"high":67.29,"low":64.15,"close":67.03,"volume":9872777,"rsi_14":74.76,"sma_20":65.26,"sma_60":66.66,"sma_120":65.24},{"date":"2025-05-01","open":68.89,"high":69.28,"low":66.07,"close":66.55,"volume":9927432,"rsi_14":70.8,"sma_20":65.27,"sma_60":66.67,"sma_120":65.29},{"date":"2025-05-02","open":66.67,"high":67.74,"low":66.36,"close":67.46,"volume":5894132,"rsi_14":67.76,"sma_20":65.39,"sma_60":66.69,"sma_120":65.35},{"date":"2025-05-05","open":67.18,"high":69.76,"low":67.02,"close":69.14,"volume":5164341,"rsi_14":68.37,"sma_20":65.78,"sma_60":66.74,"sma_120":65.42},{"date":"2025-05-06","open":68.48,"high":69.36,"low":68.48,"close":69.19,"volume":3734907,"rsi_14":72.05,"sma_20":66.24,"sma_60":66.78,"sma_120":65.49},{"date":"2025-05-07","open":69.04,"high":69.98,"low":68.51,"close":68.6,"volume":4200967,"rsi_14":68.51,"sma_20":66.75,"sma_60":66.81,"sma_120":65.55},{"date":"2025-05-08","open":68.54,"high":70.34,"low":68.25,"close":69.39,"volume":5813723,"rsi_14":68.53,"sma_20":67.18,"sma_60":66.84,"sma_120":65.63},{"date":"2025-05-09","open":69.38,"high":69.44,"low":68.12,"close":68.36,"volume":3476490,"rsi_14":66.14,"sma_20":67.53,"sma_60":66.87,"sma_120":65.69},{"date":"2025-05-12","open":69.62,"high":69.91,"low":66.74,"close":68.01,"volume":7539237,"rsi_14":59.63,"sma_20":67.76,"sma_60":66.87,"sma_120":65.75},{"date":"2025-05-13","open":68.5,"high":69.09,"low":67.46,"close":68.02,"volume":4900139,"rsi_14":62.05,"sma_20":67.92,"sma_60":66.86,"sma_120":65.81},{"date":"2025-05-14","open":67.85,"high":68.52,"low":67.75,"close":68.0,"volume":3683759,"rsi_14":59.76,"sma_20":68.1,"sma_60":66.85,"sma_120":65.88},{"date":"2025-05-15","open":68.49,"high":69.62,"low":68.26,"close":69.43,"volume":5585308,"rsi_14":62.81,"sma_20":68.36,"sma_60":66.87,"sma_120":65.96},{"date":"2025-05-16","open":69.63,"high":70.71,"low":69.25,"close":70.65,"volume":5575074,"rsi_14":76.19,"sma_20":68.64,"sma_60":66.91,"sma_120":66.05},{"date":"2025-05-19","open":69.92,"high":71.29,"low":69.55,"close":71.23,"volume":4096752,"rsi_14":75.51,"sma_20":68.98,"sma_60":66.96,"sma_120":66.14},{"date":"2025-05-20","open":71.19,"high":71.73,"low":70.84,"close":71.38,"volume":5081289,"rsi_14":73.44,"sma_20":69.25,"sma_60":67.0,"sma_120":66.22},{"date":"2025-05-21","open":71.05,"high":71.4,"low":70.24,"close":70.39,"volume":3949907,"rsi_14":69.61,"sma_20":69.5,"sma_60":67.01,"sma_120":66.27},{"date":"2025-05-22","open":69.82,"high":71.32,"low":69.82,"close":70.95,"volume":4064714,"rsi_14":68.47,"sma_20":69.75,"sma_60":67.06,"sma_120":66.33},{"date":"2025-05-23","open":70.38,"high":71.44,"low":70.34,"close":70.73,"volume":3562380,"rsi_14":59.9,"sma_20":69.95,"sma_60":67.2,"sma_120":66.39},{"date":"2025-05-27","open":71.32,"high":71.73,"low":70.49,"close":71.24,"volume":4285707,"rsi_14":62.09,"sma_20":70.26,"sma_60":67.33,"sma_120":66.47},{"date":"2025-05-28","open":71.28,"high":71.96,"low":70.66,"close":71.2,"volume":6426869,"rsi_14":66.42,"sma_20":70.52,"sma_60":67.45,"sma_120":66.55},{"date":"2025-05-29","open":71.5,"high":71.88,"low":70.92,"close":71.53,"volume":3271961,"rsi_14":64.38,"sma_20":70.75,"sma_60":67.55,"sma_120":66.63},{"date":"2025-05-30","open":71.5,"high":72.41,"low":71.41,"close":72.24,"volume":8557967,"rsi_14":76.29,"sma_20":71.02,"sma_60":67.66,"sma_120":66.71},{"date":"2025-06-02","open":71.92,"high":73.99,"low":71.91,"close":73.59,"volume":5304801,"rsi_14":83.69,"sma_20":71.32,"sma_60":67.77,"sma_120":66.8},{"date":"2025-06-03","open":73.39,"high":75.1,"low":73.27,"close":74.99,"volume":6931784,"rsi_14":86.14,"sma_20":71.6,"sma_60":67.86,"sma_120":66.91},{"date":"2025-06-04","open":75.3,"high":76.35,"low":75.0,"close":76.12,"volume":6285402,"rsi_14":87.82,"sma_20":71.94,"sma_60":68.01,"sma_120":67.01},{"date":"2025-06-05","open":76.27,"high":77.65,"low":76.14,"close":76.75,"volume":6642375,"rsi_14":86.8,"sma_20":72.34,"sma_60":68.22,"sma_120":67.13},{"date":"2025-06-06","open":77.12,"high":78.49,"low":76.9,"close":77.61,"volume":4755977,"rsi_14":86.28,"sma_20":72.74,"sma_60":68.45,"sma_120":67.25},{"date":"2025-06-09","open":77.31,"high":78.64,"low":76.79,"close":78.35,"volume":4877437,"rsi_14":86.52,"sma_20":73.23,"sma_60":68.7,"sma_120":67.38},{"date":"2025-06-10","open":78.32,"high":78.83,"low":77.62,"close":77.77,"volume":6075307,"rsi_14":81.12,"sma_20":73.71,"sma_60":68.92,"sma_120":67.51},{"date":"2025-06-11","open":77.63,"high":77.77,"low":76.18,"close":76.89,"volume":6244829,"rsi_14":82.11,"sma_20":74.15,"sma_60":69.1,"sma_120":67.63},{"date":"2025-06-12","open":77.09,"high":77.16,"low":76.1,"close":76.46,"volume":4679860,"rsi_14":77.32,"sma_20":74.56,"sma_60":69.3,"sma_120":67.74},{"date":"2025-06-13","open":75.97,"high":77.12,"low":75.76,"close":76.38,"volume":3415924,"rsi_14":78.54,"sma_20":74.9,"sma_60":69.47,"sma_120":67.85},{"date":"2025-06-16","open":76.82,"high":77.11,"low":75.92,"close":76.72,"volume":4940497,"rsi_14":78.15,"sma_20":75.19,"sma_60":69.66,"sma_120":67.96},{"date":"2025-06-17","open":76.46,"high":76.72,"low":76.05,"close":76.42,"volume":5041594,"rsi_14":75.96,"sma_20":75.44,"sma_60":69.85,"sma_120":68.07},{"date":"2025-06-18","open":76.5,"high":77.26,"low":75.89,"close":76.55,"volume":6705715,"rsi_14":75.42,"sma_20":75.69,"sma_60":70.03,"sma_120":68.18},{"date":"2025-06-20","open":76.81,"high":77.2,"low":76.07,"close":76.64,"volume":11018090,"rsi_14":74.5,"sma_20":75.99,"sma_60":70.22,"sma_120":68.3},{"date":"2025-06-23","open":76.52,"high":76.96,"low":75.43,"close":75.89,"volume":5935100,"rsi_14":63.74,"sma_20":76.23,"sma_60":70.41,"sma_120":68.41},{"date":"2025-06-24","open":76.07,"high":76.1,"low":73.38,"close":73.41,"volume":9152883,"rsi_14":41.64,"sma_20":76.35,"sma_60":70.54,"sma_120":68.5},{"date":"2025-06-25","open":73.28,"high":74.5,"low":73.1,"close":73.58,"volume":4787772,"rsi_14":34.98,"sma_20":76.45,"sma_60":70.66,"sma_120":68.61},{"date":"2025-06-26","open":73.67,"high":74.0,"low":71.92,"close":72.75,"volume":6989631,"rsi_14":26.91,"sma_20":76.52,"sma_60":70.76,"sma_120":68.7},{"date":"2025-06-27","open":72.97,"high":73.46,"low":72.25,"close":72.82,"volume":7445645,"rsi_14":19.69,"sma_20":76.57,"sma_60":70.86,"sma_120":68.8},{"date":"2025-06-30","open":73.3,"high":73.65,"low":72.75,"close":73.52,"volume":4932345,"rsi_14":19.13,"sma_20":76.63,"sma_60":70.98,"sma_120":68.91},{"date":"2025-07-01","open":73.84,"high":76.09,"low":73.71,"close":75.14,"volume":6177640,"rsi_14":35.15,"sma_20":76.71,"sma_60":71.14,"sma_120":69.02},{"date":"2025-07-02","open":74.91,"high":75.35,"low":74.29,"close":74.82,"volume":3920767,"rsi_14":37.53,"sma_20":76.7,"sma_60":71.36,"sma_120":69.12},{"date":"2025-07-03","open":75.16,"high":75.83,"low":74.99,"close":75.39,"volume":2162941,"rsi_14":43.69,"sma_20":76.66,"sma_60":71.61,"sma_120":69.18},{"date":"2025-07-07","open":75.2,"high":75.78,"low":74.33,"close":74.95,"volume":4845942,"rsi_14":41.88,"sma_20":76.57,"sma_60":71.89,"sma_120":69.26},{"date":"2025-07-08","open":74.73,"high":74.94,"low":74.17,"close":74.38,"volume":3405273,"rsi_14":37.01,"sma_20":76.41,"sma_60":72.11,"sma_120":69.34},{"date":"2025-07-09","open":74.6,"high":75.36,"low":74.22,"close":75.35,"volume":3495293,"rsi_14":44.51,"sma_20":76.26,"sma_60":72.34,"sma_120":69.44},{"date":"2025-07-10","open":75.99,"high":76.72,"low":75.12,"close":76.24,"volume":3905024,"rsi_14":48.54,"sma_20":76.18,"sma_60":72.55,"sma_120":69.54},{"date":"2025-07-11","open":76.33,"high":76.33,"low":75.27,"close":76.13,"volume":3593597,"rsi_14":47.6,"sma_20":76.14,"sma_60":72.74,"sma_120":69.64},{"date":"2025-07-14","open":76.27,"high":77.26,"low":76.18,"close":76.65,"volume":3283926,"rsi_14":53.71,"sma_20":76.15,"sma_60":72.94,"sma_120":69.74},{"date":"2025-07-15","open":76.59,"high":77.44,"low":76.19,"close":76.24,"volume":3587877,"rsi_14":67.31,"sma_20":76.14,"sma_60":73.13,"sma_120":69.84},{"date":"2025-07-16","open":75.97,"high":76.37,"low":75.26,"close":75.94,"volume":4002990,"rsi_14":64.25,"sma_20":76.1,"sma_60":73.31,"sma_120":69.95},{"date":"2025-07-17","open":76.23,"high":76.87,"low":74.81,"close":75.82,"volume":4393388,"rsi_14":70.17,"sma_20":76.07,"sma_60":73.5,"sma_120":70.05},{"date":"2025-07-18","open":75.98,"high":77.38,"low":75.88,"close":77.15,"volume":6744582,"rsi_14":74.39,"sma_20":76.1,"sma_60":73.68,"sma_120":70.16},{"date":"2025-07-21","open":77.62,"high":78.23,"low":77.3,"close":78.03,"volume":3425096,"rsi_14":74.92,"sma_20":76.17,"sma_60":73.89,"sma_120":70.26},{"date":"2025-07-22","open":78.47,"high":80.87,"low":78.34,"close":80.72,"volume":4214611,"rsi_14":77.58,"sma_20":76.42,"sma_60":74.13,"sma_120":70.39},{"date":"2025-07-23","open":80.98,"high":81.07,"low":80.0,"close":80.89,"volume":5339450,"rsi_14":80.42,"sma_20":76.8,"sma_60":74.37,"sma_120":70.52},{"date":"2025-07-24","open":81.18,"high":81.9,"low":80.78,"close":81.4,"volume":5202750,"rsi_14":80.3,"sma_20":77.2,"sma_60":74.64,"sma_120":70.64},{"date":"2025-07-25","open":81.97,"high":82.47,"low":80.36,"close":80.4,"volume":6918937,"rsi_14":75.99,"sma_20":77.58,"sma_60":74.87,"sma_120":70.76},{"date":"2025-07-28","open":80.16,"high":80.25,"low":77.47,"close":78.0,"volume":9522172,"rsi_14":64.72,"sma_20":77.84,"sma_60":75.05,"sma_120":70.86},{"date":"2025-07-29","open":77.81,"high":78.09,"low":76.78,"close":77.27,"volume":4531225,"rsi_14":59.1,"sma_20":78.05,"sma_60":75.23,"sma_120":70.95},{"date":"2025-07-30","open":77.39,"high":77.55,"low":75.91,"close":76.34,"volume":8042903,"rsi_14":51.41,"sma_20":78.12,"sma_60":75.38,"sma_120":71.04},{"date":"2025-07-31","open":86.82,"high":91.34,"low":86.37,"close":90.31,"volume":20280217,"rsi_14":78.05,"sma_20":78.92,"sma_60":75.74,"sma_120":71.24},{"date":"2025-08-01","open":87.78,"high":91.03,"low":87.56,"close":90.3,"volume":11878219,"rsi_14":77.57,"sma_20":79.69,"sma_60":76.1,"sma_120":71.44},{"date":"2025-08-04","open":90.45,"high":91.99,"low":90.08,"close":91.4,"volume":6767882,"rsi_14":79.73,"sma_20":80.53,"sma_60":76.48,"sma_120":71.65},{"date":"2025-08-05","open":91.46,"high":91.64,"low":89.63,"close":89.85,"volume":6218997,"rsi_14":76.03,"sma_20":81.33,"sma_60":76.83,"sma_120":71.84},{"date":"2025-08-06","open":89.5,"high":91.89,"low":89.34,"close":91.09,"volume":4729247,"rsi_14":77.43,"sma_20":82.14,"sma_60":77.21,"sma_120":72.04},{"date":"2025-08-07","open":91.33,"high":92.03,"low":90.81,"close":91.56,"volume":4940402,"rsi_14":76.72,"sma_20":82.93,"sma_60":77.61,"sma_120":72.24},{"date":"2025-08-08","open":91.93,"high":92.03,"low":90.79,"close":91.68,"volume":5326480,"rsi_14":76.06,"sma_20":83.73,"sma_60":78.01,"sma_120":72.43},{"date":"2025-08-11","open":91.66,"high":93.88,"low":91.34,"close":93.81,"volume":6543517,"rsi_14":75.55,"sma_20":84.62,"sma_60":78.44,"sma_120":72.64},{"date":"2025-08-12","open":93.44,"high":95.66,"low":93.3,"close":95.54,"volume":5690655,"rsi_14":76.93,"sma_20":85.61,"sma_60":78.88,"sma_120":72.88},{"date":"2025-08-13","open":96.3,"high":99.38,"low":96.17,"close":99.19,"volume":7374054,"rsi_14":79.28,"sma_20":86.8,"sma_60":79.37,"sma_120":73.14},{"date":"2025-08-14","open":97.95,"high":98.31,"low":95.92,"close":96.94,"volume":6048737,"rsi_14":76.19,"sma_20":87.89,"sma_60":79.8,"sma_120":73.38},{"date":"2025-08-15","open":96.91,"high":99.57,"low":96.45,"close":99.12,"volume":6130964,"rsi_14":83.55,"sma_20":89.02,"sma_60":80.27,"sma_120":73.63},{"date":"2025-08-18","open":99.06,"high":99.27,"low":97.11,"close":97.48,"volume":5531406,"rsi_14":80.63,"sma_20":90.02,"sma_60":80.73,"sma_120":73.87},{"date":"2025-08-19","open":97.39,"high":98.36,"low":96.95,"close":98.32,"volume":3714914,"rsi_14":83.4,"sma_20":90.92,"sma_60":81.19,"sma_120":74.13},{"date":"2025-08-20","open":97.88,"high":98.95,"low":97.39,"close":97.6,"volume":6345776,"rsi_14":68.52,"sma_20":91.78,"sma_60":81.64,"sma_120":74.42},{"date":"2025-08-21","open":96.87,"high":97.82,"low":96.28,"close":97.31,"volume":4321618,"rsi_14":67.57,"sma_20":92.6,"sma_60":82.08,"sma_120":74.71},{"date":"2025-08-22","open":98.0,"high":98.0,"low":96.61,"close":97.67,"volume":6651894,"rsi_14":66.31,"sma_20":93.49,"sma_60":82.53,"sma_120":74.99},{"date":"2025-08-25","open":97.96,"high":98.18,"low":96.98,"close":97.01,"volume":3610084,"rsi_14":69.55,"sma_20":94.47,"sma_60":82.96,"sma_120":75.26},{"date":"2025-08-26","open":96.82,"high":96.88,"low":92.09,"close":93.16,"volume":10007214,"rsi_14":54.94,"sma_20":95.28,"sma_60":83.32,"sma_120":75.49},{"date":"2025-08-27","open":93.31,"high":93.6,"low":92.08,"close":92.2,"volume":5617900,"rsi_14":51.5,"sma_20":96.08,"sma_60":83.64,"sma_120":75.71},{"date":"2025-08-28","open":92.14,"high":92.28,"low":90.43,"close":91.35,"volume":6203708,"rsi_14":49.24,"sma_20":96.14,"sma_60":83.92,"sma_120":75.89},{"date":"2025-08-29","open":91.38,"high":91.84,"low":89.18,"close":89.48,"volume":7270560,"rsi_14":39.58,"sma_20":96.08,"sma_60":84.14,"sma_120":76.08},{"date":"2025-09-02","open":88.3,"high":89.54,"low":88.04,"close":88.76,"volume":7019581,"rsi_14":33.3,"sma_20":95.93,"sma_60":84.35,"sma_120":76.28},{"date":"2025-09-03","open":87.83,"high":89.04,"low":86.85,"close":89.03,"volume":4686865,"rsi_14":20.58,"sma_20":95.87,"sma_60":84.54,"sma_120":76.49},{"date":"2025-09-04","open":89.41,"high":92.1,"low":89.36,"close":91.87,"volume":4797387,"rsi_14":35.36,"sma_20":95.9,"sma_60":84.77,"sma_120":76.73},{"date":"2025-09-05","open":92.05,"high":93.02,"low":90.4,"close":91.5,"volume":5657421,"rsi_14":26.01,"sma_20":95.88,"sma_60":85.0,"sma_120":76.96},{"date":"2025-09-08","open":91.81,"high":92.42,"low":90.98,"close":91.86,"volume":6847125,"rsi_14":30.55,"sma_20":95.87,"sma_60":85.25,"sma_120":77.17},{"date":"2025-09-09","open":91.25,"high":91.62,"low":89.49,"close":91.3,"volume":4756189,"rsi_14":25.47,"sma_20":95.73,"sma_60":85.5,"sma_120":77.4},{"date":"2025-09-10","open":90.74,"high":91.22,"low":89.67,"close":90.15,"volume":2989495,"rsi_14":24.78,"sma_20":95.44,"sma_60":85.73,"sma_120":77.6},{"date":"2025-09-11","open":90.48,"high":92.3,"low":90.36,"close":91.3,"volume":4427638,"rsi_14":30.56,"sma_20":95.03,"sma_60":85.98,"sma_120":77.82},{"date":"2025-09-12","open":90.53,"high":90.67,"low":88.23,"close":89.66,"volume":4717495,"rsi_14":26.3,"sma_20":94.64,"sma_60":86.2,"sma_120":78.03},{"date":"2025-09-15","open":89.39,"high":89.82,"low":88.31,"close":89.23,"volume":4002945,"rsi_14":26.64,"sma_20":94.13,"sma_60":86.42,"sma_120":78.23},{"date":"2025-09-16","open":89.23,"high":89.33,"low":86.94,"close":87.74,"volume":7728473,"rsi_14":30.87,"sma_20":93.62,"sma_60":86.6,"sma_120":78.41},{"date":"2025-09-17","open":88.19,"high":89.25,"low":87.59,"close":88.83,"volume":4784381,"rsi_14":37.85,"sma_20":93.12,"sma_60":86.82,"sma_120":78.62},{"date":"2025-09-18","open":88.76,"high":88.94,"low":87.94,"close":88.48,"volume":4653645,"rsi_14":39.16,"sma_20":92.64,"sma_60":87.08,"sma_120":78.81},{"date":"2025-09-19","open":89.61,"high":90.27,"low":88.37,"close":89.97,"volume":11041031,"rsi_14":51.78,"sma_20":92.26,"sma_60":87.35,"sma_120":79.01},{"date":"2025-09-22","open":90.06,"high":91.57,"low":88.69,"close":89.46,"volume":4719294,"rsi_14":52.52,"sma_20":91.83,"sma_60":87.63,"sma_120":79.2},{"date":"2025-09-23","open":89.98,"high":90.31,"low":88.82,"close":89.92,"volume":3442424,"rsi_14":53.2,"sma_20":91.45,"sma_60":87.92,"sma_120":79.39},{"date":"2025-09-24","open":90.68,"high":92.57,"low":90.38,"close":92.19,"volume":5178412,"rsi_14":51.22,"sma_20":91.39,"sma_60":88.24,"sma_120":79.61},{"date":"2025-09-25","open":92.28,"high":93.2,"low":91.25,"close":91.94,"volume":6426182,"rsi_14":51.68,"sma_20":91.36,"sma_60":88.52,"sma_120":79.83},{"date":"2025-09-26","open":91.93,"high":91.94,"low":89.1,"close":90.0,"volume":6902139,"rsi_14":43.73,"sma_20":91.28,"sma_60":88.78,"sma_120":80.07},{"date":"2025-09-29","open":90.35,"high":90.46,"low":87.98,"close":90.03,"volume":6381217,"rsi_14":45.56,"sma_20":91.3,"sma_60":89.02,"sma_120":80.32},{"date":"2025-09-30","open":90.25,"high":91.06,"low":89.3,"close":89.81,"volume":5986226,"rsi_14":48.74,"sma_20":91.36,"sma_60":89.27,"sma_120":80.58},{"date":"2025-10-01","open":89.61,"high":91.06,"low":86.27,"close":86.48,"volume":7486908,"rsi_14":34.48,"sma_20":91.23,"sma_60":89.48,"sma_120":80.79},{"date":"2025-10-02","open":85.98,"high":87.6,"low":85.27,"close":87.29,"volume":6021919,"rsi_14":41.94,"sma_20":91.0,"sma_60":89.68,"sma_120":81.01},{"date":"2025-10-03","open":87.74,"high":91.1,"low":87.63,"close":91.02,"volume":7650850,"rsi_14":54.97,"sma_20":90.97,"sma_60":89.93,"sma_120":81.24},{"date":"2025-10-06","open":90.39,"high":91.81,"low":89.65,"close":90.62,"volume":6074804,"rsi_14":58.54,"sma_20":90.91,"sma_60":90.17,"sma_120":81.45},{"date":"2025-10-07","open":92.58,"high":93.47,"low":88.07,"close":91.88,"volume":6001332,"rsi_14":58.92,"sma_20":90.94,"sma_60":90.43,"sma_120":81.68},{"date":"2025-10-08","open":91.89,"high":92.35,"low":90.49,"close":90.93,"volume":4444663,"rsi_14":56.94,"sma_20":90.98,"sma_60":90.68,"sma_120":81.91},{"date":"2025-10-09","open":91.06,"high":91.08,"low":88.73,"close":89.0,"volume":3795000,"rsi_14":47.32,"sma_20":90.86,"sma_60":90.9,"sma_120":82.1},{"date":"2025-10-10","open":88.83,"high":89.29,"low":86.93,"close":87.44,"volume":4121563,"rsi_14":44.73,"sma_20":90.75,"sma_60":91.09,"sma_120":82.3},{"date":"2025-10-13","open":87.76,"high":89.02,"low":85.81,"close":88.24,"volume":4679687,"rsi_14":45.69,"sma_20":90.7,"sma_60":91.28,"sma_120":82.48},{"date":"2025-10-14","open":87.63,"high":90.49,"low":86.92,"close":89.92,"volume":4198236,"rsi_14":43.98,"sma_20":90.81,"sma_60":91.48,"sma_120":82.68},{"date":"2025-10-15","open":90.75,"high":92.21,"low":89.37,"close":89.73,"volume":5588896,"rsi_14":44.12,"sma_20":90.85,"sma_60":91.63,"sma_120":82.88},{"date":"2025-10-16","open":89.56,"high":90.83,"low":89.14,"close":90.04,"volume":4229684,"rsi_14":50.12,"sma_20":90.93,"sma_60":91.79,"sma_120":83.08},{"date":"2025-10-17","open":89.85,"high":92.27,"low":89.61,"close":90.86,"volume":9221560,"rsi_14":52.31,"sma_20":90.98,"sma_60":91.95,"sma_120":83.29},{"date":"2025-10-20","open":91.96,"high":94.89,"low":91.88,"close":94.45,"volume":6807154,"rsi_14":60.88,"sma_20":91.23,"sma_60":92.18,"sma_120":83.53},{"date":"2025-10-21","open":94.57,"high":95.07,"low":92.19,"close":93.79,"volume":4382448,"rsi_14":69.58,"sma_20":91.43,"sma_60":92.45,"sma_120":83.75},{"date":"2025-10-22","open":93.52,"high":94.51,"low":93.02,"close":94.18,"volume":4431635,"rsi_14":68.87,"sma_20":91.53,"sma_60":92.73,"sma_120":83.98},{"date":"2025-10-23","open":94.0,"high":95.01,"low":92.22,"close":94.32,"volume":3940185,"rsi_14":61.28,"sma_20":91.65,"sma_60":93.03,"sma_120":84.21},{"date":"2025-10-24","open":96.76,"high":97.53,"low":95.73,"close":95.98,"volume":4352009,"rsi_14":66.83,"sma_20":91.95,"sma_60":93.12,"sma_120":84.43},{"date":"2025-10-27","open":96.19,"high":97.02,"low":95.6,"close":96.78,"volume":3807262,"rsi_14":65.86,"sma_20":92.29,"sma_60":93.23,"sma_120":84.66},{"date":"2025-10-28","open":96.97,"high":99.63,"low":96.92,"close":98.33,"volume":6625052,"rsi_14":73.03,"sma_20":92.73,"sma_60":93.34,"sma_120":84.91},{"date":"2025-10-29","open":97.71,"high":99.85,"low":94.58,"close":98.29,"volume":9165213,"rsi_14":82.74,"sma_20":93.32,"sma_60":93.48,"sma_120":85.15},{"date":"2025-10-30","open":84.53,"high":86.78,"low":82.43,"close":82.68,"volume":16061220,"rsi_14":41.57,"sma_20":93.09,"sma_60":93.33,"sma_120":85.27},{"date":"2025-10-31","open":81.72,"high":81.85,"low":79.7,"close":80.29,"volume":9927142,"rsi_14":36.68,"sma_20":92.55,"sma_60":93.13,"sma_120":85.37},{"date":"2025-11-03","open":79.65,"high":82.19,"low":78.11,"close":81.73,"volume":7428630,"rsi_14":36.17,"sma_20":92.1,"sma_60":92.96,"sma_120":85.48},{"date":"2025-11-04","open":81.73,"high":81.73,"low":79.75,"close":80.66,"volume":5061906,"rsi_14":35.11,"sma_20":91.53,"sma_60":92.73,"sma_120":85.59},{"date":"2025-11-05","open":80.66,"high":81.57,"low":79.42,"close":80.0,"volume":4051143,"rsi_14":33.72,"sma_20":90.98,"sma_60":92.47,"sma_120":85.68},{"date":"2025-11-06","open":79.28,"high":80.98,"low":79.01,"close":79.84,"volume":3522248,"rsi_14":31.74,"sma_20":90.51,"sma_60":92.13,"sma_120":85.75},{"date":"2025-11-07","open":79.82,"high":82.85,"low":79.77,"close":82.75,"volume":5572876,"rsi_14":30.16,"sma_20":90.27,"sma_60":91.89,"sma_120":85.84},{"date":"2025-11-10","open":83.24,"high":84.33,"low":82.77,"close":84.11,"volume":4573463,"rsi_14":33.98,"sma_20":90.06,"sma_60":91.63,"sma_120":85.95},{"date":"2025-11-11","open":84.19,"high":87.48,"low":84.19,"close":86.17,"volume":6796088,"rsi_14":37.43,"sma_20":89.87,"sma_60":91.43,"sma_120":86.08},{"date":"2025-11-12","open":86.68,"high":87.54,"low":86.34,"close":86.69,"volume":4948663,"rsi_14":38.16,"sma_20":89.72,"sma_60":91.23,"sma_120":86.21},{"date":"2025-11-13","open":86.69,"high":87.33,"low":83.23,"close":83.37,"volume":4968175,"rsi_14":31.4,"sma_20":89.38,"sma_60":90.99,"sma_120":86.32},{"date":"2025-11-14","open":83.39,"high":84.1,"low":82.35,"close":82.8,"volume":4336754,"rsi_14":29.24,"sma_20":88.98,"sma_60":90.74,"sma_120":86.41},{"date":"2025-11-17","open":82.16,"high":83.38,"low":80.98,"close":81.13,"volume":4105073,"rsi_14":24.55,"sma_20":88.3,"sma_60":90.45,"sma_120":86.49},{"date":"2025-11-18","open":81.01,"high":81.82,"low":80.45,"close":80.81,"volume":3305041,"rsi_14":24.34,"sma_20":87.64,"sma_60":90.17,"sma_120":86.57},{"date":"2025-11-19","open":80.78,"high":80.86,"low":79.38,"close":80.26,"volume":4034359,"rsi_14":43.64,"sma_20":86.94,"sma_60":89.95,"sma_120":86.63},{"date":"2025-11-20","open":80.97,"high":81.92,"low":78.78,"close":79.05,"volume":4609798,"rsi_14":46.51,"sma_20":86.17,"sma_60":89.72,"sma_120":86.68},{"date":"2025-11-21","open":79.29,"high":80.61,"low":79.09,"close":79.83,"volume":4441498,"rsi_14":44.45,"sma_20":85.35,"sma_60":89.53,"sma_120":86.72},{"date":"2025-11-24","open":80.19,"high":80.78,"low":78.94,"close":79.88,"volume":5959855,"rsi_14":47.58,"sma_20":84.49,"sma_60":89.36,"sma_120":86.75},{"date":"2025-11-25","open":79.54,"high":82.07,"low":79.54,"close":81.75,"volume":3693677,"rsi_14":55.06,"sma_20":83.65,"sma_60":89.24,"sma_120":86.8},{"date":"2025-11-26","open":81.76,"high":82.47,"low":81.33,"close":81.46,"volume":3016206,"rsi_14":54.63,"sma_20":82.8,"sma_60":89.12,"sma_120":86.83},{"date":"2025-11-28","open":81.96,"high":82.47,"low":81.15,"close":82.04,"volume":2035304,"rsi_14":46.65,"sma_20":82.75,"sma_60":88.95,"sma_120":86.86},{"date":"2025-12-01","open":80.98,"high":82.31,"low":79.48,"close":81.98,"volume":4417946,"rsi_14":41.09,"sma_20":82.82,"sma_60":88.78,"sma_120":86.89},{"date":"2025-12-02","open":82.17,"high":82.41,"low":81.01,"close":82.16,"volume":3355300,"rsi_14":31.65,"sma_20":82.83,"sma_60":88.61,"sma_120":86.93},{"date":"2025-12-03","open":82.41,"high":83.02,"low":81.14,"close":81.26,"volume":3288918,"rsi_14":26.33,"sma_20":82.85,"sma_60":88.44,"sma_120":86.97},{"date":"2025-12-04","open":81.36,"high":81.83,"low":80.66,"close":81.39,"volume":2682111,"rsi_14":37.22,"sma_20":82.9,"sma_60":88.29,"sma_120":87.01},{"date":"2025-12-05","open":81.13,"high":81.96,"low":80.71,"close":81.72,"volume":3240015,"rsi_14":42.12,"sma_20":82.98,"sma_60":88.12,"sma_120":87.05},{"date":"2025-12-08","open":82.39,"high":83.8,"low":81.6,"close":83.09,"volume":4335392,"rsi_14":60.0,"sma_20":82.99,"sma_60":88.0,"sma_120":87.1},{"date":"2025-12-09","open":83.03,"high":83.69,"low":82.7,"close":83.13,"volume":3446933,"rsi_14":62.62,"sma_20":82.92,"sma_60":87.9,"sma_120":87.16},{"date":"2025-12-10","open":82.93,"high":83.54,"low":81.51,"close":81.88,"volume":4806596,"rsi_14":57.61,"sma_20":82.69,"sma_60":87.79,"sma_120":87.2},{"date":"2025-12-11","open":81.69,"high":84.05,"low":81.63,"close":83.64,"volume":3934075,"rsi_14":73.11,"sma_20":82.52,"sma_60":87.7,"sma_120":87.26},{"date":"2025-12-12","open":83.78,"high":84.88,"low":83.06,"close":84.59,"volume":3896482,"rsi_14":73.59,"sma_20":82.57,"sma_60":87.63,"sma_120":87.35},{"date":"2025-12-15","open":84.53,"high":84.77,"low":81.36,"close":81.84,"volume":7246457,"rsi_14":56.91,"sma_20":82.5,"sma_60":87.49,"sma_120":87.42},{"date":"2025-12-16","open":81.83,"high":82.1,"low":80.47,"close":80.93,"volume":4819024,"rsi_14":45.05,"sma_20":82.48,"sma_60":87.34,"sma_120":87.49},{"date":"2025-12-17","open":80.99,"high":82.69,"low":80.88,"close":81.96,"volume":5240399,"rsi_14":50.91,"sma_20":82.52,"sma_60":87.2,"sma_120":87.56},{"date":"2025-12-18","open":82.1,"high":83.82,"low":81.58,"close":82.9,"volume":3586122,"rsi_14":53.42,"sma_20":82.64,"sma_60":87.04,"sma_120":87.64},{"date":"2025-12-19","open":83.87,"high":84.44,"low":83.15,"close":83.89,"volume":12336740,"rsi_14":57.07,"sma_20":82.87,"sma_60":86.9,"sma_120":87.71},{"date":"2025-12-22","open":83.58,"high":83.92,"low":82.83,"close":83.24,"volume":4378436,"rsi_14":53.86,"sma_20":83.03,"sma_60":86.78,"sma_120":87.78},{"date":"2025-12-23","open":83.24,"high":84.06,"low":83.12,"close":83.29,"volume":2748166,"rsi_14":57.72,"sma_20":83.19,"sma_60":86.66,"sma_120":87.84},{"date":"2025-12-24","open":82.82,"high":84.11,"low":82.74,"close":83.83,"volume":1069520,"rsi_14":59.02,"sma_20":83.28,"sma_60":86.55,"sma_120":87.91},{"date":"2025-12-26","open":83.82,"high":84.58,"low":83.34,"close":84.44,"volume":1798166,"rsi_14":59.81,"sma_20":83.42,"sma_60":86.51,"sma_120":88.0},{"date":"2025-12-29","open":84.49,"high":87.02,"low":84.24,"close":86.95,"volume":4975247,"rsi_14":62.87,"sma_20":83.66,"sma_60":86.5,"sma_120":88.09},{"date":"2025-12-30","open":87.03,"high":87.03,"low":85.7,"close":86.31,"volume":3458477,"rsi_14":60.22,"sma_20":83.88,"sma_60":86.42,"sma_120":88.17},{"date":"2025-12-31","open":85.91,"high":87.18,"low":85.85,"close":86.31,"volume":3103832,"rsi_14":65.47,"sma_20":84.09,"sma_60":86.34,"sma_120":88.26},{"date":"2026-01-02","open":86.21,"high":87.64,"low":85.66,"close":86.27,"volume":3948818,"rsi_14":60.46,"sma_20":84.34,"sma_60":86.24,"sma_120":88.33},{"date":"2026-01-05","open":85.96,"high":90.58,"low":85.85,"close":89.65,"volume":5101474,"rsi_14":66.84,"sma_20":84.76,"sma_60":86.21,"sma_120":88.45},{"date":"2026-01-06","open":89.16,"high":91.23,"low":88.62,"close":90.68,"volume":4649229,"rsi_14":83.18,"sma_20":85.21,"sma_60":86.24,"sma_120":88.57},{"date":"2026-01-07","open":90.39,"high":91.41,"low":88.93,"close":89.33,"volume":4332232,"rsi_14":80.55,"sma_20":85.53,"sma_60":86.26,"sma_120":88.68},{"date":"2026-01-08","open":89.51,"high":91.27,"low":89.37,"close":90.06,"volume":3454964,"rsi_14":80.1,"sma_20":85.88,"sma_60":86.29,"sma_120":88.78},{"date":"2026-01-09","open":89.93,"high":90.94,"low":89.3,"close":90.09,"volume":3486160,"rsi_14":78.66,"sma_20":86.29,"sma_60":86.29,"sma_120":88.88},{"date":"2026-01-12","open":89.64,"high":92.74,"low":89.18,"close":92.45,"volume":3822252,"rsi_14":80.77,"sma_20":86.74,"sma_60":86.33,"sma_120":88.98},{"date":"2026-01-13","open":92.65,"high":93.57,"low":92.41,"close":93.51,"volume":4026143,"rsi_14":85.88,"sma_20":87.19,"sma_60":86.38,"sma_120":89.08},{"date":"2026-01-14","open":93.48,"high":93.69,"low":92.46,"close":93.56,"volume":3467963,"rsi_14":85.88,"sma_20":87.78,"sma_60":86.42,"sma_120":89.18},{"date":"2026-01-15","open":94.81,"high":97.08,"low":94.37,"close":95.2,"volume":5346397,"rsi_14":86.88,"sma_20":88.5,"sma_60":86.43,"sma_120":89.3},{"date":"2026-01-16","open":95.1,"high":95.13,"low":91.22,"close":92.19,"volume":4992044,"rsi_14":71.75,"sma_20":89.01,"sma_60":86.39,"sma_120":89.42},{"date":"2026-01-20","open":91.73,"high":92.35,"low":89.8,"close":89.88,"volume":6152810,"rsi_14":58.32,"sma_20":89.37,"sma_60":86.32,"sma_120":89.52},{"date":"2026-01-21","open":89.88,"high":92.17,"low":89.77,"close":91.98,"volume":4366954,"rsi_14":64.85,"sma_20":89.77,"sma_60":86.27,"sma_120":89.65},{"date":"2026-01-22","open":93.3,"high":93.38,"low":92.06,"close":93.03,"volume":4137398,"rsi_14":66.68,"sma_20":90.27,"sma_60":86.22,"sma_120":89.67},{"date":"2026-01-23","open":92.63,"high":93.04,"low":91.05,"close":92.76,"volume":3165200,"rsi_14":65.94,"sma_20":90.75,"sma_60":86.14,"sma_120":89.68},{"date":"2026-01-26","open":93.29,"high":95.0,"low":93.06,"close":93.56,"volume":3909500,"rsi_14":61.0,"sma_20":91.24,"sma_60":86.06,"sma_120":89.7},{"date":"2026-01-27","open":93.84,"high":95.06,"low":92.83,"close":94.34,"volume":2956900,"rsi_14":60.43,"sma_20":91.74,"sma_60":85.98,"sma_120":89.73},{"date":"2026-01-28","open":94.51,"high":95.11,"low":93.96,"close":94.31,"volume":2628400,"rsi_14":65.34,"sma_20":92.11,"sma_60":86.17,"sma_120":89.75},{"date":"2026-01-29","open":94.65,"high":96.43,"low":93.08,"close":93.55,"volume":3562400,"rsi_14":60.77,"sma_20":92.47,"sma_60":86.39,"sma_120":89.76},{"date":"2026-01-30","open":92.33,"high":92.38,"low":90.15,"close":90.39,"volume":4401000,"rsi_14":50.79,"sma_20":92.68,"sma_60":86.53,"sma_120":89.75},{"date":"2026-02-02","open":90.91,"high":93.16,"low":90.44,"close":92.93,"volume":3669600,"rsi_14":51.22,"sma_20":93.02,"sma_60":86.74,"sma_120":89.73},{"date":"2026-02-03","open":92.65,"high":93.71,"low":90.65,"close":91.54,"volume":4267400,"rsi_14":45.04,"sma_20":93.11,"sma_60":86.92,"sma_120":89.7},{"date":"2026-02-04","open":91.55,"high":91.55,"low":80.48,"close":85.06,"volume":12644400,"rsi_14":33.84,"sma_20":92.83,"sma_60":87.01,"sma_120":89.57},{"date":"2026-02-05","open":84.93,"high":86.84,"low":84.08,"close":85.74,"volume":6998200,"rsi_14":31.33,"sma_20":92.65,"sma_60":87.05,"sma_120":89.47},{"date":"2026-02-06","open":86.46,"high":87.87,"low":83.79,"close":85.77,"volume":6139600,"rsi_14":35.64,"sma_20":92.43,"sma_60":87.08,"sma_120":89.35},{"date":"2026-02-09","open":85.52,"high":86.79,"low":85.14,"close":86.57,"volume":4815000,"rsi_14":42.06,"sma_20":92.25,"sma_60":87.08,"sma_120":89.26},{"date":"2026-02-10","open":86.35,"high":87.26,"low":85.55,"close":86.69,"volume":3596242,"rsi_14":50.79,"sma_20":90.44,"sma_60":86.04,"sma_120":89.63},{"date":"2026-02-11","open":86.69,"high":87.7,"low":82.01,"close":82.13,"volume":6862847,"rsi_14":36.38,"sma_20":90.35,"sma_60":85.76,"sma_120":89.55},{"date":"2026-02-12","open":82.03,"high":82.25,"low":78.57,"close":78.69,"volume":5304282,"rsi_14":30.03,"sma_20":90.06,"sma_60":85.43,"sma_120":89.45},{"date":"2026-02-13","open":78.96,"high":81.71,"low":78.58,"close":81.63,"volume":6153669,"rsi_14":37.83,"sma_20":89.8,"sma_60":85.4,"sma_120":89.37},{"date":"2026-02-17","open":80.79,"high":81.31,"low":77.32,"close":79.23,"volume":6051668,"rsi_14":24.23,"sma_20":89.3,"sma_60":86.95,"sma_120":88.56},{"date":"2026-02-18","open":79.15,"high":82.39,"low":78.68,"close":81.44,"volume":11305000,"rsi_14":29.57,"sma_20":88.87,"sma_60":86.96,"sma_120":88.46},{"date":"2026-02-19","open":84.89,"high":85.95,"low":82.02,"close":83.98,"volume":15876900,"rsi_14":35.62,"sma_20":88.47,"sma_60":87.04,"sma_120":88.38},{"date":"2026-02-20","open":83.92,"high":87.85,"low":83.77,"close":87.27,"volume":8665280,"rsi_14":45.33,"sma_20":88.18,"sma_60":87.16,"sma_120":88.34},{"date":"2026-02-23","open":86.71,"high":87.19,"low":81.8,"close":83.55,"volume":6852200,"rsi_14":36.44,"sma_20":87.71,"sma_60":87.22,"sma_120":88.29},{"date":"2026-02-24","open":83.29,"high":85.27,"low":83.29,"close":84.53,"volume":5840413,"rsi_14":40.49,"sma_20":89.4,"sma_60":85.53,"sma_120":89.13},{"date":"2026-02-25","open":84.53,"high":84.65,"low":82.68,"close":84.56,"volume":6365815,"rsi_14":49.09,"sma_20":86.76,"sma_60":87.31,"sma_120":88.21},{"date":"2026-02-26","open":84.56,"high":88.82,"low":84.23,"close":87.1,"volume":4956819,"rsi_14":42.52,"sma_20":88.96,"sma_60":85.72,"sma_120":88.93},{"date":"2026-02-27","open":85.98,"high":90.07,"low":85.96,"close":90.04,"volume":6451056,"rsi_14":44.19,"sma_20":89.0,"sma_60":85.84,"sma_120":88.86},{"date":"2026-03-02","open":88.61,"high":89.71,"low":87.66,"close":87.98,"volume":4400340,"rsi_14":52.08,"sma_20":86.1,"sma_60":87.62,"sma_120":88.12},{"date":"2026-03-03","open":85.77,"high":89.06,"low":84.75,"close":88.82,"volume":4277348,"rsi_14":53.09,"sma_20":85.89,"sma_60":87.75,"sma_120":88.09},{"date":"2026-03-04","open":88.94,"high":90.67,"low":88.19,"close":90.21,"volume":4489517,"rsi_14":47.85,"sma_20":88.71,"sma_60":85.99,"sma_120":88.61},{"date":"2026-03-05","open":90.59,"high":93.4,"low":89.92,"close":92.2,"volume":5809291,"rsi_14":49.02,"sma_20":88.65,"sma_60":86.13,"sma_120":88.56},{"date":"2026-03-06","open":92.2,"high":93.18,"low":90.3,"close":92.18,"volume":4137384,"rsi_14":57.15,"sma_20":88.56,"sma_60":86.28,"sma_120":88.51},{"date":"2026-03-09","open":91.21,"high":92.66,"low":89.78,"close":92.38,"volume":4229433,"rsi_14":75.61,"sma_20":86.81,"sma_60":88.37,"sma_120":88.13},{"date":"2026-03-10","open":92.43,"high":92.63,"low":89.79,"close":90.34,"volume":4473983,"rsi_14":67.28,"sma_20":86.99,"sma_60":88.51,"sma_120":88.15},{"date":"2026-03-11","open":90.6,"high":91.45,"low":89.85,"close":91.15,"volume":4888126,"rsi_14":66.25,"sma_20":88.34,"sma_60":86.78,"sma_120":88.37},{"date":"2026-03-12","open":90.09,"high":92.38,"low":89.41,"close":89.48,"volume":3951885,"rsi_14":54.44,"sma_20":87.55,"sma_60":88.71,"sma_120":88.17},{"date":"2026-03-13","open":90.23,"high":91.45,"low":89.49,"close":90.82,"volume":4544061,"rsi_14":57.75,"sma_20":88.08,"sma_60":87.13,"sma_120":88.33},{"date":"2026-03-16","open":91.38,"high":91.97,"low":90.18,"close":90.88,"volume":4676830,"rsi_14":66.61,"sma_20":88.27,"sma_60":87.3,"sma_120":88.33},{"date":"2026-03-17","open":91.48,"high":94.63,"low":91.05,"close":93.07,"volume":5453074,"rsi_14":70.14,"sma_20":88.81,"sma_60":87.48,"sma_120":88.36},{"date":"2026-03-18","open":92.46,"high":93.57,"low":90.9,"close":91.24,"volume":4324867,"rsi_14":59.76,"sma_20":89.43,"sma_60":87.64,"sma_120":88.38},{"date":"2026-03-19","open":90.76,"high":91.91,"low":89.06,"close":90.22,"volume":4754556,"rsi_14":49.66,"sma_20":89.85,"sma_60":87.77,"sma_120":88.36},{"date":"2026-03-20","open":90.07,"high":90.48,"low":87.65,"close":88.47,"volume":10699158,"rsi_14":50.57,"sma_20":90.3,"sma_60":87.87,"sma_120":88.33},{"date":"2026-03-23","open":89.96,"high":90.65,"low":88.55,"close":89.33,"volume":5021828,"rsi_14":50.62,"sma_20":90.39,"sma_60":87.99,"sma_120":88.3},{"date":"2026-03-24","open":89.3,"high":89.96,"low":87.51,"close":88.59,"volume":6053772,"rsi_14":44.31,"sma_20":90.58,"sma_60":88.11,"sma_120":88.27},{"date":"2026-03-25","open":89.26,"high":91.35,"low":88.72,"close":89.04,"volume":5618020,"rsi_14":38.66,"sma_20":90.79,"sma_60":88.23,"sma_120":88.26},{"date":"2026-03-26","open":87.79,"high":90.56,"low":87.54,"close":88.92,"volume":4930908,"rsi_14":39.2,"sma_20":90.86,"sma_60":88.35,"sma_120":88.23},{"date":"2026-03-27","open":88.83,"high":89.02,"low":86.7,"close":87.47,"volume":4204608,"rsi_14":35.0,"sma_20":90.72,"sma_60":88.41,"sma_120":88.21},{"date":"2026-03-30","open":88.53,"high":89.54,"low":86.91,"close":87.5,"volume":3402416,"rsi_14":40.11,"sma_20":90.68,"sma_60":88.48,"sma_120":88.19},{"date":"2026-03-31","open":89.4,"high":90.95,"low":88.43,"close":90.5,"volume":5124242,"rsi_14":48.01,"sma_20":90.75,"sma_60":88.62,"sma_120":88.21},{"date":"2026-04-01","open":91.38,"high":92.84,"low":90.02,"close":92.59,"volume":4073597,"rsi_14":59.19,"sma_20":90.86,"sma_60":88.77,"sma_120":88.23},{"date":"2026-04-02","open":91.49,"high":94.12,"low":91.18,"close":93.6,"volume":3532394,"rsi_14":58.38,"sma_20":90.91,"sma_60":88.92,"sma_120":88.27},{"date":"2026-04-06","open":93.88,"high":97.9,"low":93.82,"close":97.14,"volume":4923104,"rsi_14":65.59,"sma_20":91.16,"sma_60":89.17,"sma_120":88.33},{"date":"2026-04-07","open":96.8,"high":97.48,"low":95.29,"close":95.46,"volume":3580235,"rsi_14":56.09,"sma_20":91.32,"sma_60":89.41,"sma_120":88.37},{"date":"2026-04-08","open":97.63,"high":97.93,"low":95.0,"close":96.23,"volume":4865711,"rsi_14":63.47,"sma_20":91.61,"sma_60":89.64,"sma_120":88.42},{"date":"2026-04-09","open":96.56,"high":96.69,"low":93.76,"close":95.03,"volume":4007327,"rsi_14":62.87,"sma_20":91.81,"sma_60":89.84,"sma_120":88.44},{"date":"2026-04-10","open":94.56,"high":95.25,"low":93.74,"close":94.85,"volume":4317794,"rsi_14":68.63,"sma_20":92.08,"sma_60":90.02,"sma_120":88.46},{"date":"2026-04-13","open":95.07,"high":97.64,"low":94.43,"close":97.59,"volume":4325697,"rsi_14":71.72,"sma_20":92.42,"sma_60":90.25,"sma_120":88.52},{"date":"2026-04-14","open":97.79,"high":100.75,"low":97.58,"close":99.82,"volume":4914361,"rsi_14":77.41,"sma_20":92.87,"sma_60":90.53,"sma_120":88.59},{"date":"2026-04-15","open":99.32,"high":100.67,"low":99.12,"close":99.44,"volume":3895283,"rsi_14":75.45,"sma_20":93.19,"sma_60":90.78,"sma_120":88.67},{"date":"2026-04-16","open":98.98,"high":102.32,"low":98.93,"close":101.37,"volume":4316749,"rsi_14":77.99,"sma_20":93.7,"sma_60":91.06,"sma_120":88.79},{"date":"2026-04-17","open":102.11,"high":104.79,"low":101.68,"close":104.05,"volume":4916951,"rsi_14":85.29,"sma_20":94.39,"sma_60":91.34,"sma_120":88.92},{"date":"2026-04-20","open":103.4,"high":106.61,"low":102.95,"close":106.51,"volume":4652764,"rsi_14":86.67,"sma_20":95.3,"sma_60":91.68,"sma_120":89.05},{"date":"2026-04-21","open":106.1,"high":106.72,"low":103.3,"close":104.79,"volume":5662875,"rsi_14":79.0,"sma_20":96.08,"sma_60":91.98,"sma_120":89.16},{"date":"2026-04-22","open":105.27,"high":106.35,"low":104.4,"close":105.02,"volume":4263474,"rsi_14":77.28,"sma_20":96.9,"sma_60":92.29,"sma_120":89.27},{"date":"2026-04-23","open":104.8,"high":105.1,"low":101.68,"close":102.81,"volume":5084467,"rsi_14":69.19,"sma_20":97.6,"sma_60":92.51,"sma_120":89.36},{"date":"2026-04-24","open":101.94,"high":102.31,"low":96.73,"close":97.38,"volume":8288460,"rsi_14":50.45,"sma_20":98.02,"sma_60":92.62,"sma_120":89.43},{"date":"2026-04-27","open":97.73,"high":101.21,"low":97.39,"close":99.71,"volume":5929868,"rsi_14":58.02,"sma_20":98.64,"sma_60":92.78,"sma_120":89.52},{"date":"2026-04-28","open":100.41,"high":100.92,"low":99.16,"close":99.78,"volume":3884862,"rsi_14":56.87,"sma_20":99.25,"sma_60":92.94,"sma_120":89.62},{"date":"2026-04-29","open":99.79,"high":103.4,"low":99.51,"close":103.19,"volume":6814729,"rsi_14":64.56,"sma_20":99.89,"sma_60":93.16,"sma_120":89.72},{"date":"2026-04-30","open":99.49,"high":104.32,"low":95.73,"close":102.89,"volume":12220807,"rsi_14":64.27,"sma_20":100.41,"sma_60":93.33,"sma_120":89.83},{"date":"2026-05-01","open":102.41,"high":105.49,"low":100.39,"close":103.47,"volume":12485851,"rsi_14":61.31,"sma_20":100.91,"sma_60":93.49,"sma_120":89.93},{"date":"2026-05-04","open":108.51,"high":110.74,"low":107.86,"close":108.7,"volume":20481125,"rsi_14":65.31,"sma_20":101.49,"sma_60":93.74,"sma_120":90.08},{"date":"2026-05-05","open":106.88,"high":107.44,"low":103.99,"close":104.66,"volume":7417670,"rsi_14":57.99,"sma_20":101.95,"sma_60":93.89,"sma_120":90.16},{"date":"2026-05-06","open":106.27,"high":108.14,"low":104.75,"close":107.53,"volume":7454119,"rsi_14":59.16,"sma_20":102.52,"sma_60":94.14,"sma_120":90.27},{"date":"2026-05-07","open":108.12,"high":108.87,"low":105.6,"close":105.81,"volume":5680629,"rsi_14":52.7,"sma_20":103.06,"sma_60":94.4,"sma_120":90.36},{"date":"2026-05-08","open":105.73,"high":107.69,"low":104.63,"close":107.07,"volume":4879189,"rsi_14":50.89,"sma_20":103.68,"sma_60":94.65,"sma_120":90.46},{"date":"2026-05-11","open":107.28,"high":108.08,"low":106.19,"close":107.51,"volume":6368500,"rsi_14":54.5,"sma_20":104.17,"sma_60":94.89,"sma_120":90.55},{"date":"2026-05-12","open":106.66,"high":109.95,"low":104.93,"close":109.77,"volume":7911218,"rsi_14":57.37,"sma_20":104.67,"sma_60":95.27,"sma_120":90.66},{"date":"2026-05-13","open":109.22,"high":113.08,"low":108.99,"close":112.36,"volume":7001802,"rsi_14":64.67,"sma_20":105.32,"sma_60":95.77,"sma_120":90.77},{"date":"2026-05-14","open":112.25,"high":112.84,"low":111.13,"close":112.59,"volume":4632362,"rsi_14":77.8,"sma_20":105.89,"sma_60":96.34,"sma_120":90.88},{"date":"2026-05-15","open":112.53,"high":116.16,"low":111.6,"close":115.46,"volume":6141299,"rsi_14":78.23,"sma_20":106.46,"sma_60":96.9,"sma_120":91.15},{"date":"2026-05-18","open":114.95,"high":115.71,"low":113.32,"close":113.77,"volume":5017092,"rsi_14":73.69,"sma_20":106.83,"sma_60":97.47,"sma_120":91.43},{"date":"2026-05-19","open":113.15,"high":114.23,"low":112.06,"close":113.58,"volume":4964779,"rsi_14":69.75,"sma_20":107.27,"sma_60":97.91,"sma_120":91.69},{"date":"2026-05-20","open":113.87,"high":118.62,"low":112.63,"close":118.28,"volume":8121643,"rsi_14":75.08,"sma_20":107.94,"sma_60":98.47,"sma_120":92.0},{"date":"2026-05-21","open":117.43,"high":118.26,"low":115.48,"close":116.46,"volume":4758299,"rsi_14":70.34,"sma_20":108.62,"sma_60":99.0,"sma_120":92.3},{"date":"2026-05-22","open":116.89,"high":117.99,"low":114.93,"close":115.08,"volume":4202912,"rsi_14":61.37,"sma_20":109.51,"sma_60":99.47,"sma_120":92.59},{"date":"2026-05-26","open":115.43,"high":116.0,"low":114.2,"close":114.65,"volume":3613165,"rsi_14":70.44,"sma_20":110.26,"sma_60":99.87,"sma_120":92.86},{"date":"2026-05-27","open":114.25,"high":115.26,"low":109.61,"close":109.73,"volume":4755026,"rsi_14":54.15,"sma_20":110.76,"sma_60":100.23,"sma_120":93.07},{"date":"2026-05-28","open":109.99,"high":111.66,"low":108.32,"close":111.49,"volume":5064199,"rsi_14":60.7,"sma_20":111.18,"sma_60":100.61,"sma_120":93.27},{"date":"2026-05-29","open":110.7,"high":111.21,"low":107.75,"close":108.95,"volume":9512736,"rsi_14":52.79,"sma_20":111.47,"sma_60":100.91,"sma_120":93.45},{"date":"2026-06-01","open":109.59,"high":110.51,"low":107.22,"close":110.03,"volume":4383683,"rsi_14":53.84,"sma_20":111.78,"sma_60":101.2,"sma_120":93.67},{"date":"2026-06-02","open":110.43,"high":111.67,"low":107.46,"close":108.56,"volume":4625180,"rsi_14":47.3,"sma_20":111.76,"sma_60":101.47,"sma_120":93.88},{"date":"2026-06-03","open":108.21,"high":109.68,"low":107.81,"close":108.5,"volume":3081882,"rsi_14":41.81,"sma_20":111.94,"sma_60":101.74,"sma_120":94.1},{"date":"2026-06-04","open":109.6,"high":110.32,"low":108.24,"close":108.83,"volume":4465933,"rsi_14":42.03,"sma_20":111.99,"sma_60":102.04,"sma_120":94.33},{"date":"2026-06-05","open":109.19,"high":111.42,"low":108.4,"close":109.03,"volume":4018351,"rsi_14":35.25,"sma_20":112.14,"sma_60":102.33,"sma_120":94.56},{"date":"2026-06-08","open":108.7,"high":109.32,"low":106.62,"close":108.12,"volume":2771196,"rsi_14":36.5,"sma_20":112.17,"sma_60":102.64,"sma_120":94.8},{"date":"2026-06-09","open":107.78,"high":108.66,"low":105.5,"close":108.34,"volume":2999378,"rsi_14":37.44,"sma_20":112.2,"sma_60":102.93,"sma_120":95.03},{"date":"2026-06-10","open":107.13,"high":108.48,"low":106.02,"close":106.1,"volume":4026458,"rsi_14":18.23,"sma_20":112.0,"sma_60":103.18,"sma_120":95.24},{"date":"2026-06-11","open":106.69,"high":109.74,"low":106.09,"close":109.29,"volume":3356913,"rsi_14":32.2,"sma_20":111.83,"sma_60":103.45,"sma_120":95.46},{"date":"2026-06-12","open":109.85,"high":109.98,"low":106.7,"close":108.29,"volume":2857820,"rsi_14":32.79,"sma_20":111.6,"sma_60":103.73,"sma_120":95.68},{"date":"2026-06-15","open":108.93,"high":110.78,"low":108.32,"close":108.86,"volume":4771639,"rsi_14":35.31,"sma_20":111.25,"sma_60":104.04,"sma_120":95.9},{"date":"2026-06-16","open":108.5,"high":111.12,"low":108.5,"close":109.0,"volume":3261425,"rsi_14":46.76,"sma_20":111.0,"sma_60":104.37,"sma_120":96.12},{"date":"2026-06-17","open":108.19,"high":109.28,"low":107.16,"close":107.57,"volume":3019166,"rsi_14":36.51,"sma_20":110.68,"sma_60":104.68,"sma_120":96.33},{"date":"2026-06-18","open":108.61,"high":109.59,"low":106.84,"close":107.92,"volume":8064245,"rsi_14":46.1,"sma_20":110.14,"sma_60":104.99,"sma_120":96.55},{"date":"2026-06-22","open":106.2,"high":107.22,"low":104.57,"close":104.63,"volume":4243510,"rsi_14":32.47,"sma_20":109.53,"sma_60":105.25,"sma_120":96.74},{"date":"2026-06-23","open":104.78,"high":109.27,"low":104.78,"close":108.65,"volume":3531204,"rsi_14":50.25,"sma_20":109.19,"sma_60":105.58,"sma_120":96.96},{"date":"2026-06-24","open":108.88,"high":111.53,"low":108.16,"close":109.13,"volume":2413216,"rsi_14":51.71,"sma_20":108.9,"sma_60":105.93,"sma_120":97.17},{"date":"2026-06-25","open":110.04,"high":110.04,"low":107.02,"close":107.68,"volume":2438502,"rsi_14":47.06,"sma_20":108.78,"sma_60":106.27,"sma_120":97.38},{"date":"2026-06-26","open":107.34,"high":109.2,"low":106.89,"close":107.55,"volume":5497318,"rsi_14":46.2,"sma_20":108.57,"sma_60":106.55,"sma_120":97.59},{"date":"2026-06-29","open":108.68,"high":111.07,"low":108.09,"close":110.48,"volume":2046929,"rsi_14":55.49,"sma_20":108.65,"sma_60":106.84,"sma_120":97.81},{"date":"2026-06-30","open":110.27,"high":111.51,"low":108.81,"close":111.42,"volume":2881569,"rsi_14":56.96,"sma_20":108.72,"sma_60":107.14,"sma_120":98.03},{"date":"2026-07-01","open":111.15,"high":113.24,"low":110.1,"close":110.95,"volume":2683555,"rsi_14":61.92,"sma_20":108.84,"sma_60":107.36,"sma_120":98.73},{"date":"2026-07-02","open":110.99,"high":115.64,"low":110.99,"close":114.5,"volume":2205100,"rsi_14":62.58,"sma_20":109.14,"sma_60":107.68,"sma_120":98.54},{"date":"2026-07-06","open":114.06,"high":114.24,"low":112.27,"close":113.34,"volume":1941869,"rsi_14":62.07,"sma_20":109.36,"sma_60":107.96,"sma_120":98.8},{"date":"2026-07-07","open":113.49,"high":114.94,"low":113.49,"close":114.37,"volume":2255544,"rsi_14":62.9,"sma_20":109.63,"sma_60":108.28,"sma_120":99.06},{"date":"2026-07-08","open":113.92,"high":115.04,"low":111.98,"close":114.91,"volume":2333759,"rsi_14":63.58,"sma_20":109.97,"sma_60":108.61,"sma_120":99.31},{"date":"2026-07-09","open":114.89,"high":117.49,"low":114.09,"close":116.99,"volume":2223263,"rsi_14":71.0,"sma_20":110.41,"sma_60":108.93,"sma_120":99.59},{"date":"2026-07-10","open":116.57,"high":117.7,"low":116.03,"close":116.86,"volume":2224721,"rsi_14":70.13,"sma_20":110.95,"sma_60":109.21,"sma_120":99.87},{"date":"2026-07-13","open":117.44,"high":117.78,"low":114.26,"close":114.75,"volume":2393841,"rsi_14":74.09,"sma_20":111.22,"sma_60":109.46,"sma_120":100.12},{"date":"2026-07-14","open":114.2,"high":114.46,"low":111.17,"close":112.21,"volume":4464944,"rsi_14":59.11,"sma_20":111.42,"sma_60":109.63,"sma_120":100.35},{"date":"2026-07-15","open":113.01,"high":114.06,"low":112.17,"close":112.43,"volume":3116230,"rsi_14":58.56,"sma_20":111.59,"sma_60":109.77,"sma_120":100.56},{"date":"2026-07-16","open":112.05,"high":112.94,"low":109.62,"close":110.59,"volume":4822125,"rsi_14":57.37,"sma_20":111.67,"sma_60":109.83,"sma_120":100.76},{"date":"2026-07-17","open":110.4,"high":111.95,"low":109.53,"close":111.73,"volume":5099014,"rsi_14":60.1,"sma_20":111.88,"sma_60":109.94,"sma_120":100.96},{"date":"2026-07-20","open":112.38,"high":114.25,"low":111.24,"close":113.86,"volume":3581586,"rsi_14":58.5,"sma_20":112.18,"sma_60":110.09,"sma_120":101.19},{"date":"2026-07-21","open":112.98,"high":114.68,"low":111.86,"close":112.71,"volume":4356169,"rsi_14":53.21,"sma_20":112.59,"sma_60":110.25,"sma_120":101.38},{"date":"2026-07-22","open":113.52,"high":113.65,"low":110.39,"close":110.63,"volume":3799596,"rsi_14":49.24,"sma_20":112.68,"sma_60":110.46,"sma_120":101.54},{"date":"2026-07-23","open":109.65,"high":109.75,"low":107.21,"close":109.0,"volume":4412069,"rsi_14":36.09,"sma_20":112.68,"sma_60":110.61,"sma_120":101.7},{"date":"2026-07-24","open":106.47,"high":109.19,"low":106.12,"close":109.07,"volume":3488755,"rsi_14":38.58,"sma_20":112.75,"sma_60":110.77,"sma_120":101.85},{"date":"2026-07-27","open":109.05,"high":113.2,"low":108.81,"close":112.88,"volume":4175220,"rsi_14":46.51,"sma_20":113.01,"sma_60":110.92,"sma_120":102.04},{"date":"2026-07-28","open":114.16,"high":117.29,"low":113.69,"close":117.1,"volume":3776119,"rsi_14":54.34,"sma_20":113.35,"sma_60":111.15,"sma_120":102.24},{"date":"2026-07-29","open":116.81,"high":117.29,"low":114.73,"close":114.96,"volume":3116409,"rsi_14":45.98,"sma_20":113.52,"sma_60":111.34,"sma_120":102.42},{"date":"2026-07-30","open":113.53,"high":114.33,"low":111.46,"close":113.19,"volume":2706671,"rsi_14":43.16,"sma_20":113.64,"sma_60":111.41,"sma_120":102.57},{"date":"2026-07-31","open":113.45,"high":114.05,"low":112.33,"close":113.68,"volume":3676148,"rsi_14":47.87,"sma_20":113.59,"sma_60":111.56,"sma_120":102.72},{"date":"2026-08-03","open":111.24,"high":111.86,"low":106.77,"close":106.82,"volume":6517827,"rsi_14":40.87,"sma_20":113.27,"sma_60":111.54,"sma_120":102.62},{"date":"2026-08-04","open":105.89,"high":109.41,"low":105.7,"close":109.29,"volume":4586210,"rsi_14":45.06,"sma_20":113.01,"sma_60":111.59,"sma_120":102.81},{"date":"2026-08-05","open":109.01,"high":111.15,"low":106.09,"close":110.82,"volume":7274663,"rsi_14":50.38,"sma_20":112.81,"sma_60":111.65,"sma_120":103.04},{"date":"2026-08-06","open":111.67,"high":113.27,"low":106.2,"close":109.82,"volume":7233080,"rsi_14":46.95,"sma_20":112.45,"sma_60":111.68,"sma_120":103.3},{"date":"2026-08-07","open":111.24,"high":114.83,"low":110.09,"close":111.65,"volume":5512586,"rsi_14":46.45,"sma_20":112.19,"sma_60":111.71,"sma_120":103.55},{"date":"2026-08-10","open":108.95,"high":110.68,"low":106.25,"close":107.39,"volume":5113234,"rsi_14":42.22,"sma_20":111.82,"sma_60":111.62,"sma_120":103.78},{"date":"2026-08-11","open":106.74,"high":107.5,"low":105.41,"close":105.7,"volume":2954120,"rsi_14":42.71,"sma_20":111.49,"sma_60":111.5,"sma_120":103.98},{"date":"2026-08-12","open":104.67,"high":105.14,"low":101.58,"close":102.01,"volume":4200947},{"date":"2026-08-13","open":102.12,"high":104.53,"low":102.12,"close":104.27,"volume":3232740,"rsi_14":43.7,"sma_20":110.65,"sma_60":111.11,"sma_120":104.26},{"date":"2026-08-14","open":104.28,"high":104.5,"low":102.69,"close":102.84,"volume":2760529,"rsi_14":35.92,"sma_20":110.21,"sma_60":110.92,"sma_120":104.42},{"date":"2026-08-17","open":102.06,"high":102.87,"low":100.21,"close":100.64,"volume":6499504,"rsi_14":25.55,"sma_20":109.54,"sma_60":110.62,"sma_120":104.55},{"date":"2026-08-18","open":101.09,"high":103.99,"low":100.41,"close":101.97,"volume":6472943,"rsi_14":30.22,"sma_20":109.01,"sma_60":110.37,"sma_120":104.69},{"date":"2026-08-19","open":103.5,"high":105.16,"low":102.22,"close":102.34,"volume":4419496},{"date":"2026-08-20","open":102.99,"high":104.99,"low":102.32,"close":104.3,"volume":5580117,"rsi_14":35.76,"sma_20":108.35,"sma_60":109.98,"sma_120":104.93},{"date":"2026-08-21","open":104.53,"high":105.31,"low":103.39,"close":103.83,"volume":3901421,"rsi_14":44.36,"sma_20":108.09,"sma_60":109.87,"sma_120":105.05},{"date":"2026-08-24","open":104.24,"high":107.06,"low":103.45,"close":106.77,"volume":3867046,"rsi_14":45.33,"sma_20":107.78,"sma_60":109.79,"sma_120":105.2},{"date":"2026-08-25","open":106.22,"high":106.82,"low":105.14,"close":105.69,"volume":2444833},{"date":"2026-08-26","open":105.41,"high":105.77,"low":103.64,"close":103.9,"volume":2037540,"rsi_14":39.16,"sma_20":106.66,"sma_60":109.63,"sma_120":105.42},{"date":"2026-08-27","open":101.42,"high":103.15,"low":100.7,"close":101.97,"volume":3421604,"rsi_14":32.34,"sma_20":106.1,"sma_60":109.52,"sma_120":105.5},{"date":"2026-08-28","open":102.74,"high":106.02,"low":102.71,"close":105.62,"volume":4277531,"rsi_14":46.07,"sma_20":105.68,"sma_60":109.47,"sma_120":105.6},{"date":"2026-08-31","open":104.6,"high":105.3,"low":103.02,"close":103.56,"volume":7524630,"rsi_14":45.45,"sma_20":105.5,"sma_60":109.38,"sma_120":105.71},{"date":"2026-09-01","open":103.83,"high":106.29,"low":102.82,"close":104.98,"volume":3336353},{"date":"2026-09-02","open":104.64,"high":108.2,"low":104.1,"close":106.7,"volume":4229599,"rsi_14":54.4,"sma_20":105.04,"sma_60":109.27,"sma_120":105.96},{"date":"2026-09-03","open":107.45,"high":109.65,"low":105.54,"close":105.86,"volume":3388489,"rsi_14":55.79,"sma_20":104.83,"sma_60":109.23,"sma_120":106.08},{"date":"2026-09-04","open":104.18,"high":104.59,"low":103.0,"close":103.41,"volume":3198190,"rsi_14":55.2,"sma_20":104.4,"sma_60":109.18,"sma_120":106.18},{"date":"2026-09-08","open":102.63,"high":105.25,"low":99.85,"close":104.59,"volume":7052895},{"date":"2026-09-09","open":102.91,"high":105.86,"low":101.4,"close":103.51,"volume":8026501,"rsi_14":51.79,"sma_20":104.12,"sma_60":109.01,"sma_120":106.37},{"date":"2026-09-10","open":103.51,"high":106.0,"low":102.94,"close":105.03,"volume":3565429,"rsi_14":50.88,"sma_20":104.26,"sma_60":108.94,"sma_120":106.49},{"date":"2026-09-11","open":105.8,"high":107.84,"low":105.08,"close":107.75,"volume":3153730,"rsi_14":56.93,"sma_20":104.41,"sma_60":108.91,"sma_120":106.64},{"date":"2026-09-14","open":107.86,"high":110.63,"low":107.75,"close":108.99,"volume":4634275,"rsi_14":53.92,"sma_20":104.71,"sma_60":108.93,"sma_120":106.8},{"date":"2026-09-15","open":109.32,"high":109.53,"low":106.52,"close":108.03,"volume":3662908},{"date":"2026-09-16","open":107.44,"high":109.68,"low":106.06,"close":109.17,"volume":4649928,"rsi_14":60.53,"sma_20":105.41,"sma_60":109.0,"sma_120":107.12},{"date":"2026-09-17","open":109.27,"high":113.31,"low":108.19,"close":112.9,"volume":6291275},{"date":"2026-09-18","open":111.49,"high":113.62,"low":111.12,"close":111.84,"volume":20887211,"rsi_14":63.45,"sma_20":106.28,"sma_60":109.1,"sma_120":107.52},{"date":"2026-09-21","open":111.49,"high":112.25,"low":108.06,"close":108.3,"volume":5189591,"rsi_14":59.63,"sma_20":106.49,"sma_60":109.11,"sma_120":107.69},{"date":"2026-09-22","open":108.84,"high":110.26,"low":107.14,"close":109.28,"volume":4526366},{"date":"2026-09-23","open":109.39,"high":110.86,"low":106.44,"close":109.09,"volume":4096351,"rsi_14":55.28,"sma_20":106.75,"sma_60":109.1,"sma_120":107.97},{"date":"2026-09-24","open":109.87,"high":110.75,"low":107.5,"close":107.83,"volume":3151357,"rsi_14":54.27,"sma_20":106.94,"sma_60":109.04,"sma_120":108.09},{"date":"2026-09-25","open":108.17,"high":109.06,"low":107.29,"close":107.9,"volume":2859257,"rsi_14":60.86,"sma_20":107.22,"sma_60":108.98,"sma_120":108.17},{"date":"2026-09-28","open":107.57,"high":108.73,"low":105.72,"close":107.32,"volume":3726240,"rsi_14":56.8,"sma_20":107.3,"sma_60":108.86,"sma_120":108.27},{"date":"2026-09-29","open":107.0,"high":107.7,"low":104.8,"close":105.21,"volume":3900346,"rsi_14":54.03,"sma_20":107.38,"sma_60":108.72,"sma_120":108.34},{"date":"2026-09-30","open":104.61,"high":108.36,"low":104.61,"close":106.05,"volume":3484122},{"date":"2026-10-01","open":107.11,"high":107.64,"low":104.64,"close":105.89,"volume":3704142,"rsi_14":44.79,"sma_20":107.4,"sma_60":108.42,"sma_120":108.51},{"date":"2026-10-02","open":106.82,"high":108.38,"low":105.67,"close":106.4,"volume":2972905,"rsi_14":42.44,"sma_20":107.42,"sma_60":108.23,"sma_120":108.58},{"date":"2026-10-05","open":107.44,"high":107.78,"low":105.66,"close":107.14,"volume":2757846,"rsi_14":47.37,"sma_20":107.61,"sma_60":108.07,"sma_120":108.64},{"date":"2026-10-06","open":106.61,"high":107.25,"low":104.71,"close":107.06,"volume":2421343,"rsi_14":43.34,"sma_20":107.73,"sma_60":107.93,"sma_120":108.7},{"date":"2026-10-07","open":107.76,"high":108.68,"low":107.07,"close":107.6,"volume":2781229},{"date":"2026-10-08","open":108.19,"high":112.1,"low":107.06,"close":111.98,"volume":2987487,"rsi_14":50.44,"sma_20":108.29,"sma_60":107.84,"sma_120":108.8},{"date":"2026-10-09","open":112.25,"high":113.43,"low":111.41,"close":112.19,"volume":2556454,"rsi_14":65.38,"sma_20":108.51,"sma_60":107.86,"sma_120":108.85},{"date":"2026-10-12","open":114.65,"high":118.81,"low":114.08,"close":114.65,"volume":5324332,"rsi_14":69.0,"sma_20":108.79,"sma_60":107.9,"sma_120":108.92},{"date":"2026-10-13","open":114.18,"high":116.71,"low":114.18,"close":116.41,"volume":3345464,"rsi_14":73.31,"sma_20":109.21,"sma_60":107.94,"sma_120":109.01},{"date":"2026-10-14","open":117.22,"high":118.6,"low":115.79,"close":116.88,"volume":3195488,"rsi_14":80.35,"sma_20":109.6,"sma_60":108.0,"sma_120":109.12},{"date":"2026-10-15","open":118.07,"high":124.59,"low":118.04,"close":122.91,"volume":7266359,"rsi_14":85.96,"sma_20":110.1,"sma_60":108.2,"sma_120":109.33},{"date":"2026-10-16","open":123.94,"high":124.09,"low":119.2,"close":120.28,"volume":4578187,"rsi_14":78.27,"sma_20":110.52,"sma_60":108.38,"sma_120":109.5},{"date":"2026-10-19","open":119.79,"high":121.15,"low":119.23,"close":120.47,"volume":3910213,"rsi_14":86.33,"sma_20":111.13,"sma_60":108.57,"sma_120":109.67},{"date":"2026-10-20","open":121.47,"high":122.16,"low":119.9,"close":121.19,"volume":3200679,"rsi_14":86.25,"sma_20":111.72,"sma_60":108.7,"sma_120":109.81},{"date":"2026-10-21","open":119.46,"high":123.75,"low":119.22,"close":122.9,"volume":3271842,"rsi_14":87.92,"sma_20":112.41,"sma_60":108.79,"sma_120":109.97},{"date":"2026-10-22","open":122.73,"high":123.03,"low":120.37,"close":122.04,"volume":3355340,"rsi_14":84.33,"sma_20":113.12,"sma_60":108.91,"sma_120":110.12}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.229127649157185,"pbr":11.38,"per":23.34,"roa":3.07,"roe":11.79,"grade":"B","comment":"PER 23.34배, ROE 11.79%","revenue":12008000000.0,"analysis":"PER 23.3배입니다. ROE 11.8%입니다. 시가총액 541.86억. 매출 120.08억, 영업이익 24.64억.","eps_basis":"TTM","debt_ratio":1.5033226152197214,"market_cap":54185760000,"net_income":2222000000.0,"total_debt":7013000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":73.45,"total_assets":17933000000.0,"total_equity":4665000000.0,"profit_margin":18.5,"revenue_basis":"TTM","dividend_yield":1.18,"net_income_basis":"TTM","operating_income":2464000000.0,"operating_margin":20.52,"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 84 과매수 구간"],"backtest_top3":[],"current_price":122.04,"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":29.22},{"date":"2016-10-25","close":29.05},{"date":"2016-10-26","close":28.82},{"date":"2016-10-27","close":28.81},{"date":"2016-10-28","close":28.6},{"date":"2016-10-31","close":28.51},{"date":"2016-11-01","close":28.38},{"date":"2016-11-02","close":28.26},{"date":"2016-11-03","close":28.06},{"date":"2016-11-04","close":27.95},{"date":"2016-11-07","close":28.24},{"date":"2016-11-08","close":28.03},{"date":"2016-11-09","close":28.29},{"date":"2016-11-10","close":28.16},{"date":"2016-11-11","close":28.64},{"date":"2016-11-14","close":27.89},{"date":"2016-11-15","close":28.49},{"date":"2016-11-16","close":28.33},{"date":"2016-11-17","close":28.87},{"date":"2016-11-18","close":28.69},{"date":"2016-11-21","close":29.0},{"date":"2016-11-22","close":29.06},{"date":"2016-11-23","close":28.9},{"date":"2016-11-25","close":28.95},{"date":"2016-11-28","close":28.57},{"date":"2016-11-29","close":28.51},{"date":"2016-11-30","close":27.81},{"date":"2016-12-01","close":27.39},{"date":"2016-12-02","close":28.42},{"date":"2016-12-05","close":28.35},{"date":"2016-12-06","close":28.21},{"date":"2016-12-07","close":28.91},{"date":"2016-12-08","close":29.42},{"date":"2016-12-09","close":29.97},{"date":"2016-12-12","close":30.21},{"date":"2016-12-13","close":29.82},{"date":"2016-12-14","close":29.82},{"date":"2016-12-15","close":29.73},{"date":"2016-12-16","close":29.61},{"date":"2016-12-19","close":29.38},{"date":"2016-12-20","close":29.26},{"date":"2016-12-21","close":29.36},{"date":"2016-12-22","close":29.54},{"date":"2016-12-23","close":29.79},{"date":"2016-12-27","close":30.24},{"date":"2016-12-28","close":30.01},{"date":"2016-12-29","close":29.98},{"date":"2016-12-30","close":29.69},{"date":"2017-01-03","close":29.84},{"date":"2017-01-04","close":29.76},{"date":"2017-01-05","close":30.01},{"date":"2017-01-06","close":31.05},{"date":"2017-01-09","close":30.75},{"date":"2017-01-10","close":30.25},{"date":"2017-01-11","close":30.41},{"date":"2017-01-12","close":30.35},{"date":"2017-01-13","close":30.29},{"date":"2017-01-17","close":30.29},{"date":"2017-01-18","close":30.39},{"date":"2017-01-19","close":30.72},{"date":"2017-01-20","close":30.64},{"date":"2017-01-23","close":30.27},{"date":"2017-01-24","close":29.99},{"date":"2017-01-25","close":30.23},{"date":"2017-01-26","close":31.74},{"date":"2017-01-27","close":32.51},{"date":"2017-01-30","close":32.17},{"date":"2017-01-31","close":31.83},{"date":"2017-02-01","close":32.18},{"date":"2017-02-02","close":31.97},{"date":"2017-02-03","close":32.07},{"date":"2017-02-06","close":32.03},{"date":"2017-02-07","close":32.43},{"date":"2017-02-08","close":33.25},{"date":"2017-02-09","close":33.12},{"date":"2017-02-10","close":33.63},{"date":"2017-02-13","close":33.79},{"date":"2017-02-14","close":33.63},{"date":"2017-02-15","close":34.01},{"date":"2017-02-16","close":33.54},{"date":"2017-02-17","close":33.76},{"date":"2017-02-21","close":33.92},{"date":"2017-02-22","close":33.82},{"date":"2017-02-23","close":33.6},{"date":"2017-02-24","close":34.06},{"date":"2017-02-27","close":34.28},{"date":"2017-02-28","close":33.9},{"date":"2017-03-01","close":34.27},{"date":"2017-03-02","close":33.91},{"date":"2017-03-03","close":33.74},{"date":"2017-03-06","close":33.64},{"date":"2017-03-07","close":33.47},{"date":"2017-03-08","close":33.32},{"date":"2017-03-09","close":33.18},{"date":"2017-03-10","close":33.13},{"date":"2017-03-13","close":32.81},{"date":"2017-03-14","close":32.86},{"date":"2017-03-15","close":32.89},{"date":"2017-03-16","close":33.1},{"date":"2017-03-17","close":33.7},{"date":"2017-03-20","close":33.81},{"date":"2017-03-21","close":33.19},{"date":"2017-03-22","close":33.53},{"date":"2017-03-23","close":33.52},{"date":"2017-03-24","close":33.4},{"date":"2017-03-27","close":33.43},{"date":"2017-03-28","close":33.53},{"date":"2017-03-29","close":33.65},{"date":"2017-03-30","close":33.7},{"date":"2017-03-31","close":33.57},{"date":"2017-04-03","close":33.76},{"date":"2017-04-04","close":34.14},{"date":"2017-04-05","close":33.81},{"date":"2017-04-06","close":34.16},{"date":"2017-04-07","close":33.91},{"date":"2017-04-10","close":34.06},{"date":"2017-04-11","close":33.99},{"date":"2017-04-12","close":34.27},{"date":"2017-04-13","close":34.33},{"date":"2017-04-17","close":34.44},{"date":"2017-04-18","close":34.02},{"date":"2017-04-19","close":33.855},{"date":"2017-04-20","close":32.53},{"date":"2017-04-21","close":32.18},{"date":"2017-04-24","close":32.05},{"date":"2017-04-25","close":32.81},{"date":"2017-04-26","close":33.01},{"date":"2017-04-27","close":33.06},{"date":"2017-04-28","close":33.41},{"date":"2017-05-01","close":33.31},{"date":"2017-05-02","close":33.51},{"date":"2017-05-03","close":33.26},{"date":"2017-05-04","close":33.51},{"date":"2017-05-05","close":33.5},{"date":"2017-05-08","close":33.24},{"date":"2017-05-09","close":33.72},{"date":"2017-05-10","close":33.88},{"date":"2017-05-11","close":34.12},{"date":"2017-05-12","close":34.07},{"date":"2017-05-15","close":34.18},{"date":"2017-05-16","close":34.81},{"date":"2017-05-17","close":33.58},{"date":"2017-05-18","close":33.73},{"date":"2017-05-19","close":33.83},{"date":"2017-05-22","close":33.86},{"date":"2017-05-23","close":34.61},{"date":"2017-05-24","close":34.82},{"date":"2017-05-25","close":35.22},{"date":"2017-05-26","close":34.9},{"date":"2017-05-30","close":34.62},{"date":"2017-05-31","close":34.3},{"date":"2017-06-01","close":34.79},{"date":"2017-06-02","close":35.32},{"date":"2017-06-05","close":35.55},{"date":"2017-06-06","close":35.47},{"date":"2017-06-07","close":35.77},{"date":"2017-06-08","close":36.14},{"date":"2017-06-09","close":34.94},{"date":"2017-06-12","close":34.15},{"date":"2017-06-13","close":34.46},{"date":"2017-06-14","close":34.5},{"date":"2017-06-15","close":34.09},{"date":"2017-06-16","close":33.96},{"date":"2017-06-19","close":34.9},{"date":"2017-06-20","close":34.93},{"date":"2017-06-21","close":34.96},{"date":"2017-06-22","close":35.12},{"date":"2017-06-23","close":35.57},{"date":"2017-06-26","close":35.09},{"date":"2017-06-27","close":34.91},{"date":"2017-06-28","close":35.31},{"date":"2017-06-29","close":34.51},{"date":"2017-06-30","close":34.92},{"date":"2017-07-03","close":34.6},{"date":"2017-07-05","close":34.72},{"date":"2017-07-06","close":34.03},{"date":"2017-07-07","close":34.23},{"date":"2017-07-10","close":35.04},{"date":"2017-07-11","close":35.19},{"date":"2017-07-12","close":36.03},{"date":"2017-07-13","close":36.5},{"date":"2017-07-14","close":37.08},{"date":"2017-07-17","close":37.05},{"date":"2017-07-18","close":36.8},{"date":"2017-07-19","close":37.08},{"date":"2017-07-20","close":37.18},{"date":"2017-07-21","close":36.61},{"date":"2017-07-24","close":36.38},{"date":"2017-07-25","close":36.32},{"date":"2017-07-26","close":37.04},{"date":"2017-07-27","close":36.17},{"date":"2017-07-28","close":35.94},{"date":"2017-07-31","close":35.73},{"date":"2017-08-01","close":35.91},{"date":"2017-08-02","close":35.9},{"date":"2017-08-03","close":35.71},{"date":"2017-08-04","close":35.62},{"date":"2017-08-07","close":36.11},{"date":"2017-08-08","close":36.36},{"date":"2017-08-09","close":36.08},{"date":"2017-08-10","close":34.99},{"date":"2017-08-11","close":35.05},{"date":"2017-08-14","close":35.2},{"date":"2017-08-15","close":35.25},{"date":"2017-08-16","close":35.36},{"date":"2017-08-17","close":34.85},{"date":"2017-08-18","close":34.78},{"date":"2017-08-21","close":34.24},{"date":"2017-08-22","close":34.81},{"date":"2017-08-23","close":34.89},{"date":"2017-08-24","close":34.88},{"date":"2017-08-25","close":34.68},{"date":"2017-08-28","close":34.81},{"date":"2017-08-29","close":35.2},{"date":"2017-08-30","close":35.69},{"date":"2017-08-31","close":36.13},{"date":"2017-09-01","close":36.35},{"date":"2017-09-05","close":36.09},{"date":"2017-09-06","close":36.76},{"date":"2017-09-07","close":38.01},{"date":"2017-09-08","close":37.79},{"date":"2017-09-11","close":38.09},{"date":"2017-09-12","close":38.18},{"date":"2017-09-13","close":38.27},{"date":"2017-09-14","close":38.31},{"date":"2017-09-15","close":38.4},{"date":"2017-09-18","close":38.39},{"date":"2017-09-19","close":38.59},{"date":"2017-09-20","close":38.54},{"date":"2017-09-21","close":38.25},{"date":"2017-09-22","close":38.29},{"date":"2017-09-25","close":37.78},{"date":"2017-09-26","close":37.85},{"date":"2017-09-27","close":38.05},{"date":"2017-09-28","close":37.73},{"date":"2017-09-29","close":38.46},{"date":"2017-10-02","close":38.73},{"date":"2017-10-03","close":38.71},{"date":"2017-10-04","close":38.66},{"date":"2017-10-05","close":38.99},{"date":"2017-10-06","close":38.81},{"date":"2017-10-09","close":38.99},{"date":"2017-10-10","close":38.84},{"date":"2017-10-11","close":38.31},{"date":"2017-10-12","close":38.09},{"date":"2017-10-13","close":38.35},{"date":"2017-10-16","close":37.77},{"date":"2017-10-17","close":37.49},{"date":"2017-10-18","close":37.97},{"date":"2017-10-19","close":37.29},{"date":"2017-10-20","close":37.61},{"date":"2017-10-23","close":36.83},{"date":"2017-10-24","close":36.74},{"date":"2017-10-25","close":36.68},{"date":"2017-10-26","close":36.9},{"date":"2017-10-27","close":36.8},{"date":"2017-10-30","close":37.0},{"date":"2017-10-31","close":37.64},{"date":"2017-11-01","close":37.54},{"date":"2017-11-02","close":37.4},{"date":"2017-11-03","close":37.5},{"date":"2017-11-06","close":37.37},{"date":"2017-11-07","close":37.41},{"date":"2017-11-08","close":37.01},{"date":"2017-11-09","close":35.69},{"date":"2017-11-10","close":35.97},{"date":"2017-11-13","close":35.85},{"date":"2017-11-14","close":35.22},{"date":"2017-11-15","close":35.3},{"date":"2017-11-16","close":35.62},{"date":"2017-11-17","close":35.58},{"date":"2017-11-20","close":35.53},{"date":"2017-11-21","close":35.96},{"date":"2017-11-22","close":35.94},{"date":"2017-11-24","close":35.84},{"date":"2017-11-27","close":35.99},{"date":"2017-11-28","close":35.5},{"date":"2017-11-29","close":34.38},{"date":"2017-11-30","close":34.67},{"date":"2017-12-01","close":35.2},{"date":"2017-12-04","close":35.7},{"date":"2017-12-05","close":36.81},{"date":"2017-12-06","close":36.83},{"date":"2017-12-07","close":36.85},{"date":"2017-12-08","close":37.65},{"date":"2017-12-11","close":37.52},{"date":"2017-12-12","close":37.44},{"date":"2017-12-13","close":37.4},{"date":"2017-12-14","close":37.6},{"date":"2017-12-15","close":38.37},{"date":"2017-12-18","close":38.18},{"date":"2017-12-19","close":37.8},{"date":"2017-12-20","close":37.93},{"date":"2017-12-21","close":37.81},{"date":"2017-12-22","close":37.76},{"date":"2017-12-26","close":37.94},{"date":"2017-12-27","close":37.61},{"date":"2017-12-28","close":37.92},{"date":"2017-12-29","close":37.74},{"date":"2018-01-02","close":33.6658},{"date":"2018-01-03","close":34.6919},{"date":"2018-01-04","close":34.1169},{"date":"2018-01-05","close":35.1076},{"date":"2018-01-08","close":35.2049},{"date":"2018-01-09","close":34.9661},{"date":"2018-01-10","close":33.3474},{"date":"2018-01-11","close":33.4447},{"date":"2018-01-12","close":33.6304},{"date":"2018-01-16","close":33.3297},{"date":"2018-01-17","close":33.6039},{"date":"2018-01-18","close":34.2673},{"date":"2018-01-19","close":33.9931},{"date":"2018-01-22","close":35.0103},{"date":"2018-01-23","close":35.1784},{"date":"2018-01-24","close":35.2226},{"date":"2018-01-25","close":35.3995},{"date":"2018-01-26","close":36.1691},{"date":"2018-01-29","close":36.0895},{"date":"2018-01-30","close":35.7356},{"date":"2018-01-31","close":35.8948},{"date":"2018-02-01","close":40.8572},{"date":"2018-02-02","close":39.1854},{"date":"2018-02-05","close":37.4782},{"date":"2018-02-06","close":37.8497},{"date":"2018-02-07","close":37.4428},{"date":"2018-02-08","close":36.2841},{"date":"2018-02-09","close":36.8502},{"date":"2018-02-12","close":37.434},{"date":"2018-02-13","close":37.2836},{"date":"2018-02-14","close":37.5401},{"date":"2018-02-15","close":38.0443},{"date":"2018-02-16","close":38.3362},{"date":"2018-02-20","close":38.3804},{"date":"2018-02-21","close":38.1416},{"date":"2018-02-22","close":37.8851},{"date":"2018-02-23","close":38.6369},{"date":"2018-02-26","close":38.7696},{"date":"2018-02-27","close":38.1681},{"date":"2018-02-28","close":37.9116},{"date":"2018-03-01","close":37.3897},{"date":"2018-03-02","close":37.9912},{"date":"2018-03-05","close":38.2035},{"date":"2018-03-06","close":38.1593},{"date":"2018-03-07","close":38.8581},{"date":"2018-03-08","close":38.6369},{"date":"2018-03-09","close":38.7519},{"date":"2018-03-12","close":38.8315},{"date":"2018-03-13","close":37.8762},{"date":"2018-03-14","close":37.8851},{"date":"2018-03-15","close":37.6728},{"date":"2018-03-16","close":37.5578},{"date":"2018-03-19","close":37.2305},{"date":"2018-03-20","close":37.1155},{"date":"2018-03-21","close":36.859},{"date":"2018-03-22","close":35.8948},{"date":"2018-03-23","close":35.1253},{"date":"2018-03-26","close":36.2752},{"date":"2018-03-27","close":35.5764},{"date":"2018-03-28","close":35.4791},{"date":"2018-03-29","close":35.5941},{"date":"2018-04-02","close":34.8157},{"date":"2018-04-03","close":35.0368},{"date":"2018-04-04","close":35.1961},{"date":"2018-04-05","close":35.4084},{"date":"2018-04-06","close":34.5769},{"date":"2018-04-09","close":34.3911},{"date":"2018-04-10","close":35.0192},{"date":"2018-04-11","close":35.2314},{"date":"2018-04-12","close":35.8506},{"date":"2018-04-13","close":35.2934},{"date":"2018-04-16","close":35.5499},{"date":"2018-04-17","close":35.9214},{"date":"2018-04-18","close":36.9298},{"date":"2018-04-19","close":37.2482},{"date":"2018-04-20","close":37.3278},{"date":"2018-04-23","close":36.7971},{"date":"2018-04-24","close":36.4256},{"date":"2018-04-25","close":36.2398},{"date":"2018-04-26","close":34.2142},{"date":"2018-04-27","close":33.8162},{"date":"2018-04-30","close":33.5066},{"date":"2018-05-01","close":33.4624},{"date":"2018-05-02","close":32.8874},{"date":"2018-05-03","close":33.2943},{"date":"2018-05-04","close":33.6127},{"date":"2018-05-07","close":33.4358},{"date":"2018-05-08","close":33.7012},{"date":"2018-05-09","close":33.8162},{"date":"2018-05-10","close":34.055},{"date":"2018-05-11","close":33.8427},{"date":"2018-05-14","close":33.9577},{"date":"2018-05-15","close":33.6835},{"date":"2018-05-16","close":33.9223},{"date":"2018-05-17","close":33.9665},{"date":"2018-05-18","close":33.8958},{"date":"2018-05-21","close":33.8692},{"date":"2018-05-22","close":33.4093},{"date":"2018-05-23","close":33.6481},{"date":"2018-05-24","close":33.427},{"date":"2018-05-25","close":33.5597},{"date":"2018-05-29","close":33.197},{"date":"2018-05-30","close":33.48},{"date":"2018-05-31","close":33.3651},{"date":"2018-06-01","close":33.9135},{"date":"2018-06-04","close":34.5592},{"date":"2018-06-05","close":35.4172},{"date":"2018-06-06","close":35.3376},{"date":"2018-06-07","close":35.7799},{"date":"2018-06-08","close":35.6383},{"date":"2018-06-11","close":35.8152},{"date":"2018-06-12","close":35.7799},{"date":"2018-06-13","close":34.7892},{"date":"2018-06-14","close":34.4973},{"date":"2018-06-15","close":34.4},{"date":"2018-06-18","close":34.3734},{"date":"2018-06-19","close":34.6565},{"date":"2018-06-20","close":34.7272},{"date":"2018-06-21","close":33.6216},{"date":"2018-06-22","close":33.6923},{"date":"2018-06-25","close":32.8255},{"date":"2018-06-26","close":32.7901},{"date":"2018-06-27","close":32.109},{"date":"2018-06-28","close":31.9675},{"date":"2018-06-29","close":32.0736},{"date":"2018-07-02","close":32.4363},{"date":"2018-07-03","close":32.4097},{"date":"2018-07-05","close":32.7547},{"date":"2018-07-06","close":33.0732},{"date":"2018-07-09","close":33.5331},{"date":"2018-07-10","close":32.7636},{"date":"2018-07-11","close":32.7105},{"date":"2018-07-12","close":33.2147},{"date":"2018-07-13","close":33.2677},{"date":"2018-07-16","close":33.3739},{"date":"2018-07-17","close":33.4447},{"date":"2018-07-18","close":33.5685},{"date":"2018-07-19","close":30.1718},{"date":"2018-07-20","close":30.2514},{"date":"2018-07-23","close":29.8888},{"date":"2018-07-24","close":29.65},{"date":"2018-07-25","close":29.9772},{"date":"2018-07-26","close":30.4549},{"date":"2018-07-27","close":29.9065},{"date":"2018-07-30","close":29.7826},{"date":"2018-07-31","close":29.588},{"date":"2018-08-01","close":29.2696},{"date":"2018-08-02","close":29.3846},{"date":"2018-08-03","close":29.7738},{"date":"2018-08-06","close":30.0657},{"date":"2018-08-07","close":29.8799},{"date":"2018-08-08","close":29.933},{"date":"2018-08-09","close":30.2072},{"date":"2018-08-10","close":30.1542},{"date":"2018-08-13","close":29.9684},{"date":"2018-08-14","close":30.4284},{"date":"2018-08-15","close":29.9507},{"date":"2018-08-16","close":29.8711},{"date":"2018-08-17","close":30.0834},{"date":"2018-08-20","close":30.0922},{"date":"2018-08-21","close":30.5433},{"date":"2018-08-22","close":30.6937},{"date":"2018-08-23","close":30.4284},{"date":"2018-08-24","close":30.5433},{"date":"2018-08-27","close":30.5876},{"date":"2018-08-28","close":30.7291},{"date":"2018-08-29","close":30.8972},{"date":"2018-08-30","close":30.7822},{"date":"2018-08-31","close":30.6141},{"date":"2018-09-04","close":30.7822},{"date":"2018-09-05","close":30.1895},{"date":"2018-09-06","close":29.7738},{"date":"2018-09-07","close":30.0657},{"date":"2018-09-10","close":29.818},{"date":"2018-09-11","close":30.1718},{"date":"2018-09-12","close":30.3045},{"date":"2018-09-13","close":30.4637},{"date":"2018-09-14","close":30.163},{"date":"2018-09-17","close":30.2514},{"date":"2018-09-18","close":30.1807},{"date":"2018-09-19","close":30.2691},{"date":"2018-09-20","close":30.2868},{"date":"2018-09-21","close":30.1099},{"date":"2018-09-24","close":29.8269},{"date":"2018-09-25","close":28.9777},{"date":"2018-09-26","close":29.703},{"date":"2018-09-27","close":29.4907},{"date":"2018-09-28","close":29.2077},{"date":"2018-10-01","close":28.7566},{"date":"2018-10-02","close":28.8008},{"date":"2018-10-03","close":28.9689},{"date":"2018-10-04","close":28.8627},{"date":"2018-10-05","close":28.5177},{"date":"2018-10-08","close":28.8185},{"date":"2018-10-09","close":29.4377},{"date":"2018-10-10","close":28.0136},{"date":"2018-10-11","close":27.7747},{"date":"2018-10-12","close":28.0578},{"date":"2018-10-15","close":28.1816},{"date":"2018-10-16","close":28.5266},{"date":"2018-10-17","close":28.3231},{"date":"2018-10-18","close":27.9074},{"date":"2018-10-19","close":25.4307},{"date":"2018-10-22","close":25.2007},{"date":"2018-10-23","close":24.9353},{"date":"2018-10-24","close":24.1392},{"date":"2018-10-25","close":24.8203},{"date":"2018-10-26","close":24.1835},{"date":"2018-10-29","close":23.7235},{"date":"2018-10-30","close":24.2542},{"date":"2018-10-31","close":25.6784},{"date":"2018-11-01","close":26.1118},{"date":"2018-11-02","close":26.4214},{"date":"2018-11-05","close":26.2179},{"date":"2018-11-06","close":26.4921},{"date":"2018-11-07","close":26.4125},{"date":"2018-11-08","close":26.3948},{"date":"2018-11-09","close":26.2091},{"date":"2018-11-12","close":25.6164},{"date":"2018-11-13","close":24.8557},{"date":"2018-11-14","close":24.67},{"date":"2018-11-15","close":24.9176},{"date":"2018-11-16","close":24.8734},{"date":"2018-11-19","close":24.7319},{"date":"2018-11-20","close":24.9088},{"date":"2018-11-21","close":25.068},{"date":"2018-11-23","close":25.1565},{"date":"2018-11-26","close":25.4749},{"date":"2018-11-27","close":25.4218},{"date":"2018-11-28","close":26.3241},{"date":"2018-11-29","close":26.1118},{"date":"2018-11-30","close":26.4037},{"date":"2018-12-03","close":26.7133},{"date":"2018-12-04","close":25.8818},{"date":"2018-12-06","close":26.0676},{"date":"2018-12-07","close":25.7049},{"date":"2018-12-10","close":25.6341},{"date":"2018-12-11","close":25.696},{"date":"2018-12-12","close":25.6872},{"date":"2018-12-13","close":25.6695},{"date":"2018-12-14","close":25.5722},{"date":"2018-12-17","close":25.1918},{"date":"2018-12-18","close":25.2095},{"date":"2018-12-19","close":25.0326},{"date":"2018-12-20","close":24.7584},{"date":"2018-12-21","close":23.5112},{"date":"2018-12-24","close":23.122},{"date":"2018-12-26","close":24.6346},{"date":"2018-12-27","close":24.7938},{"date":"2018-12-28","close":24.9796},{"date":"2018-12-31","close":24.8292},{"date":"2019-01-02","close":25.5191},{"date":"2019-01-03","close":25.0503},{"date":"2019-01-04","close":25.6253},{"date":"2019-01-07","close":26.0676},{"date":"2019-01-08","close":26.5364},{"date":"2019-01-09","close":26.7929},{"date":"2019-01-10","close":27.0405},{"date":"2019-01-11","close":26.899},{"date":"2019-01-14","close":26.7221},{"date":"2019-01-15","close":27.129},{"date":"2019-01-16","close":26.7929},{"date":"2019-01-17","close":26.8725},{"date":"2019-01-18","close":27.4209},{"date":"2019-01-22","close":29.1015},{"date":"2019-01-23","close":28.845},{"date":"2019-01-24","close":28.8804},{"date":"2019-01-25","close":29.8269},{"date":"2019-01-28","close":30.0922},{"date":"2019-01-29","close":29.8003},{"date":"2019-01-30","close":30.1453},{"date":"2019-01-31","close":29.765},{"date":"2019-02-01","close":30.3488},{"date":"2019-02-04","close":31.0033},{"date":"2019-02-05","close":31.251},{"date":"2019-02-06","close":31.3837},{"date":"2019-02-07","close":31.1802},{"date":"2019-02-08","close":31.1891},{"date":"2019-02-11","close":31.481},{"date":"2019-02-12","close":32.0117},{"date":"2019-02-13","close":32.0736},{"date":"2019-02-14","close":32.1267},{"date":"2019-02-15","close":32.3567},{"date":"2019-02-19","close":32.7724},{"date":"2019-02-20","close":32.4982},{"date":"2019-02-21","close":32.7105},{"date":"2019-02-22","close":33.1616},{"date":"2019-02-25","close":33.0289},{"date":"2019-02-26","close":33.0643},{"date":"2019-02-27","close":33.2412},{"date":"2019-02-28","close":32.9837},{"date":"2019-03-01","close":33.1613},{"date":"2019-03-04","close":33.0725},{"date":"2019-03-05","close":32.9571},{"date":"2019-03-06","close":32.6819},{"date":"2019-03-07","close":32.1492},{"date":"2019-03-08","close":31.865},{"date":"2019-03-11","close":32.1847},{"date":"2019-03-12","close":32.2113},{"date":"2019-03-13","close":32.3711},{"date":"2019-03-14","close":32.2735},{"date":"2019-03-15","close":32.2291},{"date":"2019-03-18","close":32.2024},{"date":"2019-03-19","close":32.7351},{"date":"2019-03-20","close":32.5842},{"date":"2019-03-21","close":33.0281},{"date":"2019-03-22","close":32.5398},{"date":"2019-03-25","close":32.602},{"date":"2019-03-26","close":32.7618},{"date":"2019-03-27","close":32.6996},{"date":"2019-03-28","close":32.6552},{"date":"2019-03-29","close":32.9749},{"date":"2019-04-01","close":33.4543},{"date":"2019-04-02","close":33.6674},{"date":"2019-04-03","close":33.7295},{"date":"2019-04-04","close":33.7828},{"date":"2019-04-05","close":33.5964},{"date":"2019-04-08","close":33.5697},{"date":"2019-04-09","close":33.5164},{"date":"2019-04-10","close":33.4898},{"date":"2019-04-11","close":32.2468},{"date":"2019-04-12","close":32.1136},{"date":"2019-04-15","close":32.1669},{"date":"2019-04-16","close":32.309},{"date":"2019-04-17","close":31.9361},{"date":"2019-04-18","close":31.945},{"date":"2019-04-22","close":32.0959},{"date":"2019-04-23","close":32.5576},{"date":"2019-04-24","close":34.2001},{"date":"2019-04-25","close":33.8361},{"date":"2019-04-26","close":34.058},{"date":"2019-04-29","close":33.9604},{"date":"2019-04-30","close":34.4043},{"date":"2019-05-01","close":33.5608},{"date":"2019-05-02","close":33.3744},{"date":"2019-05-03","close":33.987},{"date":"2019-05-06","close":33.6319},{"date":"2019-05-07","close":33.4543},{"date":"2019-05-08","close":33.33},{"date":"2019-05-09","close":33.401},{"date":"2019-05-10","close":33.1879},{"date":"2019-05-13","close":31.8473},{"date":"2019-05-14","close":32.673},{"date":"2019-05-15","close":32.8861},{"date":"2019-05-16","close":33.0903},{"date":"2019-05-17","close":32.7618},{"date":"2019-05-20","close":32.4599},{"date":"2019-05-21","close":32.4777},{"date":"2019-05-22","close":32.2379},{"date":"2019-05-23","close":31.9183},{"date":"2019-05-24","close":32.0781},{"date":"2019-05-28","close":32.158},{"date":"2019-05-29","close":32.0515},{"date":"2019-05-30","close":32.4258},{"date":"2019-05-31","close":32.0248},{"date":"2019-06-03","close":31.7484},{"date":"2019-06-04","close":32.5685},{"date":"2019-06-05","close":32.5863},{"date":"2019-06-06","close":32.8091},{"date":"2019-06-07","close":33.433},{"date":"2019-06-10","close":33.9767},{"date":"2019-06-11","close":34.0748},{"date":"2019-06-12","close":34.7789},{"date":"2019-06-13","close":34.7611},{"date":"2019-06-14","close":34.6809},{"date":"2019-06-17","close":34.77},{"date":"2019-06-18","close":35.3583},{"date":"2019-06-19","close":35.7683},{"date":"2019-06-20","close":35.5811},{"date":"2019-06-21","close":35.6969},{"date":"2019-06-24","close":35.3939},{"date":"2019-06-25","close":34.7789},{"date":"2019-06-26","close":34.9393},{"date":"2019-06-27","close":35.0196},{"date":"2019-06-28","close":35.2067},{"date":"2019-07-01","close":35.5543},{"date":"2019-07-02","close":35.7237},{"date":"2019-07-03","close":35.5633},{"date":"2019-07-05","close":35.4741},{"date":"2019-07-08","close":35.2424},{"date":"2019-07-09","close":35.5989},{"date":"2019-07-10","close":35.6613},{"date":"2019-07-11","close":35.2959},{"date":"2019-07-12","close":35.7059},{"date":"2019-07-15","close":35.893},{"date":"2019-07-16","close":35.5811},{"date":"2019-07-17","close":34.7878},{"date":"2019-07-18","close":35.4474},{"date":"2019-07-19","close":35.8396},{"date":"2019-07-22","close":36.2496},{"date":"2019-07-23","close":36.5704},{"date":"2019-07-24","close":36.5704},{"date":"2019-07-25","close":36.3743},{"date":"2019-07-26","close":36.7487},{"date":"2019-07-29","close":37.0517},{"date":"2019-07-30","close":36.8824},{"date":"2019-07-31","close":36.713},{"date":"2019-08-01","close":36.6328},{"date":"2019-08-02","close":36.1693},{"date":"2019-08-05","close":34.5917},{"date":"2019-08-06","close":35.3761},{"date":"2019-08-07","close":35.4028},{"date":"2019-08-08","close":36.7665},{"date":"2019-08-09","close":35.9287},{"date":"2019-08-12","close":35.4206},{"date":"2019-08-13","close":36.5259},{"date":"2019-08-14","close":35.3315},{"date":"2019-08-15","close":35.1532},{"date":"2019-08-16","close":35.6702},{"date":"2019-08-19","close":36.0},{"date":"2019-08-20","close":35.6791},{"date":"2019-08-21","close":35.9911},{"date":"2019-08-22","close":35.6524},{"date":"2019-08-23","close":34.4937},{"date":"2019-08-26","close":35.1176},{"date":"2019-08-27","close":34.7611},{"date":"2019-08-28","close":35.7326},{"date":"2019-08-29","close":36.1248},{"date":"2019-08-30","close":36.0353},{"date":"2019-09-03","close":35.5434},{"date":"2019-09-04","close":35.454},{"date":"2019-09-05","close":36.4915},{"date":"2019-09-06","close":36.1069},{"date":"2019-09-09","close":37.0281},{"date":"2019-09-10","close":36.0174},{"date":"2019-09-11","close":35.6865},{"date":"2019-09-12","close":36.0353},{"date":"2019-09-13","close":36.1069},{"date":"2019-09-16","close":36.0443},{"date":"2019-09-17","close":36.25},{"date":"2019-09-18","close":36.0979},{"date":"2019-09-19","close":36.1337},{"date":"2019-09-20","close":36.0979},{"date":"2019-09-23","close":35.9906},{"date":"2019-09-24","close":35.3824},{"date":"2019-09-25","close":35.0962},{"date":"2019-09-26","close":34.81},{"date":"2019-09-27","close":34.3181},{"date":"2019-09-30","close":34.8637},{"date":"2019-10-01","close":34.4701},{"date":"2019-10-02","close":34.1392},{"date":"2019-10-03","close":33.9424},{"date":"2019-10-04","close":34.2644},{"date":"2019-10-07","close":33.8262},{"date":"2019-10-08","close":33.379},{"date":"2019-10-09","close":33.853},{"date":"2019-10-10","close":33.9246},{"date":"2019-10-11","close":34.4791},{"date":"2019-10-14","close":34.3091},{"date":"2019-10-15","close":34.7742},{"date":"2019-10-16","close":34.81},{"date":"2019-10-17","close":34.9621},{"date":"2019-10-18","close":34.7206},{"date":"2019-10-21","close":35.1141},{"date":"2019-10-22","close":34.8279},{"date":"2019-10-23","close":35.0604},{"date":"2019-10-24","close":31.8585},{"date":"2019-10-25","close":32.0553},{"date":"2019-10-28","close":32.1447},{"date":"2019-10-29","close":32.2967},{"date":"2019-10-30","close":32.0731},{"date":"2019-10-31","close":31.5276},{"date":"2019-11-01","close":31.5276},{"date":"2019-11-04","close":31.6707},{"date":"2019-11-05","close":31.7333},{"date":"2019-11-06","close":31.7512},{"date":"2019-11-07","close":31.2056},{"date":"2019-11-08","close":31.4292},{"date":"2019-11-11","close":31.5276},{"date":"2019-11-12","close":31.3666},{"date":"2019-11-13","close":30.982},{"date":"2019-11-14","close":31.2682},{"date":"2019-11-15","close":31.5454},{"date":"2019-11-18","close":31.3934},{"date":"2019-11-19","close":31.3576},{"date":"2019-11-20","close":31.1788},{"date":"2019-11-21","close":31.2503},{"date":"2019-11-22","close":31.4113},{"date":"2019-11-25","close":32.0642},{"date":"2019-11-26","close":31.9748},{"date":"2019-11-27","close":32.0642},{"date":"2019-11-29","close":31.8936},{"date":"2019-12-02","close":31.3369},{"date":"2019-12-03","close":31.2022},{"date":"2019-12-04","close":31.3998},{"date":"2019-12-05","close":31.2381},{"date":"2019-12-06","close":31.301},{"date":"2019-12-09","close":31.0406},{"date":"2019-12-10","close":31.1753},{"date":"2019-12-11","close":31.3549},{"date":"2019-12-12","close":31.705},{"date":"2019-12-13","close":31.8577},{"date":"2019-12-16","close":31.7859},{"date":"2019-12-17","close":32.2348},{"date":"2019-12-18","close":32.0013},{"date":"2019-12-19","close":32.3605},{"date":"2019-12-20","close":32.4952},{"date":"2019-12-23","close":32.5132},{"date":"2019-12-24","close":32.5132},{"date":"2019-12-26","close":32.5491},{"date":"2019-12-27","close":32.3875},{"date":"2019-12-30","close":32.145},{"date":"2019-12-31","close":32.4234},{"date":"2020-01-02","close":32.594},{"date":"2020-01-03","close":32.2887},{"date":"2020-01-06","close":32.1271},{"date":"2020-01-07","close":31.9834},{"date":"2020-01-08","close":31.9654},{"date":"2020-01-09","close":31.5883},{"date":"2020-01-10","close":31.3279},{"date":"2020-01-13","close":31.1843},{"date":"2020-01-14","close":31.741},{"date":"2020-01-15","close":31.723},{"date":"2020-01-16","close":32.2528},{"date":"2020-01-17","close":32.163},{"date":"2020-01-21","close":32.0732},{"date":"2020-01-22","close":32.2258},{"date":"2020-01-23","close":31.9744},{"date":"2020-01-24","close":31.7499},{"date":"2020-01-27","close":31.8577},{"date":"2020-01-28","close":32.5132},{"date":"2020-01-29","close":31.0496},{"date":"2020-01-30","close":31.4806},{"date":"2020-01-31","close":30.1337},{"date":"2020-02-03","close":30.879},{"date":"2020-02-04","close":33.5906},{"date":"2020-02-05","close":33.3392},{"date":"2020-02-06","close":34.1204},{"date":"2020-02-07","close":32.5042},{"date":"2020-02-10","close":32.3426},{"date":"2020-02-11","close":32.7197},{"date":"2020-02-12","close":33.3572},{"date":"2020-02-13","close":33.3931},{"date":"2020-02-14","close":34.2461},{"date":"2020-02-18","close":34.0037},{"date":"2020-02-19","close":33.6984},{"date":"2020-02-20","close":33.8421},{"date":"2020-02-21","close":34.3},{"date":"2020-02-24","close":33.456},{"date":"2020-02-25","close":32.7376},{"date":"2020-02-26","close":32.9442},{"date":"2020-02-27","close":31.4626},{"date":"2020-02-28","close":31.2461},{"date":"2020-03-02","close":32.4368},{"date":"2020-03-03","close":33.1223},{"date":"2020-03-04","close":34.7189},{"date":"2020-03-05","close":33.5733},{"date":"2020-03-06","close":32.8247},{"date":"2020-03-09","close":32.0399},{"date":"2020-03-10","close":32.509},{"date":"2020-03-11","close":31.4175},{"date":"2020-03-12","close":29.7939},{"date":"2020-03-13","close":30.6598},{"date":"2020-03-16","close":29.0813},{"date":"2020-03-17","close":30.0194},{"date":"2020-03-18","close":28.2334},{"date":"2020-03-19","close":26.6999},{"date":"2020-03-20","close":24.8778},{"date":"2020-03-23","close":23.7593},{"date":"2020-03-24","close":24.959},{"date":"2020-03-25","close":25.5904},{"date":"2020-03-26","close":27.2051},{"date":"2020-03-27","close":27.2231},{"date":"2020-03-30","close":28.1341},{"date":"2020-03-31","close":27.1149},{"date":"2020-04-01","close":25.9603},{"date":"2020-04-02","close":26.3301},{"date":"2020-04-03","close":26.5285},{"date":"2020-04-06","close":28.1251},{"date":"2020-04-07","close":28.522},{"date":"2020-04-08","close":29.7758},{"date":"2020-04-09","close":30.5155},{"date":"2020-04-13","close":31.3544},{"date":"2020-04-14","close":32.2383},{"date":"2020-04-15","close":32.6443},{"date":"2020-04-16","close":33.5733},{"date":"2020-04-17","close":33.7898},{"date":"2020-04-20","close":33.9522},{"date":"2020-04-21","close":33.9251},{"date":"2020-04-22","close":34.5024},{"date":"2020-04-23","close":34.1957},{"date":"2020-04-24","close":35.4946},{"date":"2020-04-27","close":35.7472},{"date":"2020-04-28","close":35.2511},{"date":"2020-04-29","close":35.206},{"date":"2020-04-30","close":35.9276},{"date":"2020-05-01","close":35.4045},{"date":"2020-05-04","close":35.9276},{"date":"2020-05-05","close":36.3696},{"date":"2020-05-06","close":36.9379},{"date":"2020-05-07","close":37.3167},{"date":"2020-05-08","close":38.0203},{"date":"2020-05-11","close":38.0023},{"date":"2020-05-12","close":37.885},{"date":"2020-05-13","close":37.5062},{"date":"2020-05-14","close":37.9211},{"date":"2020-05-15","close":37.9842},{"date":"2020-05-18","close":38.336},{"date":"2020-05-19","close":38.2458},{"date":"2020-05-20","close":38.5255},{"date":"2020-05-21","close":38.309},{"date":"2020-05-22","close":39.193},{"date":"2020-05-26","close":39.1118},{"date":"2020-05-27","close":39.8244},{"date":"2020-05-28","close":39.8965},{"date":"2020-05-29","close":41.2273},{"date":"2020-06-01","close":40.9195},{"date":"2020-06-02","close":41.6257},{"date":"2020-06-03","close":42.0511},{"date":"2020-06-04","close":44.6856},{"date":"2020-06-05","close":44.1967},{"date":"2020-06-08","close":44.1062},{"date":"2020-06-09","close":45.0386},{"date":"2020-06-10","close":44.586},{"date":"2020-06-11","close":43.4},{"date":"2020-06-12","close":43.1466},{"date":"2020-06-15","close":43.3548},{"date":"2020-06-16","close":43.563},{"date":"2020-06-17","close":43.8436},{"date":"2020-06-18","close":43.8527},{"date":"2020-06-19","close":43.7169},{"date":"2020-06-22","close":44.5045},{"date":"2020-06-23","close":45.0839},{"date":"2020-06-24","close":44.1514},{"date":"2020-06-25","close":44.7218},{"date":"2020-06-26","close":46.0707},{"date":"2020-06-29","close":46.4509},{"date":"2020-06-30","close":47.4829},{"date":"2020-07-01","close":47.9446},{"date":"2020-07-02","close":49.2121},{"date":"2020-07-06","close":50.8507},{"date":"2020-07-07","close":51.6021},{"date":"2020-07-08","close":52.7518},{"date":"2020-07-09","close":53.6118},{"date":"2020-07-10","close":53.6571},{"date":"2020-07-13","close":52.7789},{"date":"2020-07-14","close":53.4851},{"date":"2020-07-15","close":52.8604},{"date":"2020-07-16","close":53.0958},{"date":"2020-07-17","close":52.625},{"date":"2020-07-20","close":52.9328},{"date":"2020-07-21","close":51.2309},{"date":"2020-07-22","close":51.0046},{"date":"2020-07-23","close":49.9273},{"date":"2020-07-24","close":49.9001},{"date":"2020-07-27","close":51.8103},{"date":"2020-07-28","close":51.0136},{"date":"2020-07-29","close":49.366},{"date":"2020-07-30","close":49.538},{"date":"2020-07-31","close":50.0449},{"date":"2020-08-03","close":51.2128},{"date":"2020-08-04","close":50.9955},{"date":"2020-08-05","close":51.2943},{"date":"2020-08-06","close":49.8639},{"date":"2020-08-07","close":49.9816},{"date":"2020-08-10","close":49.2211},{"date":"2020-08-11","close":49.1487},{"date":"2020-08-12","close":50.2351},{"date":"2020-08-13","close":50.9502},{"date":"2020-08-14","close":50.9593},{"date":"2020-08-17","close":51.9189},{"date":"2020-08-18","close":51.6292},{"date":"2020-08-19","close":52.2448},{"date":"2020-08-20","close":52.1995},{"date":"2020-08-21","close":52.6975},{"date":"2020-08-24","close":53.2135},{"date":"2020-08-25","close":52.5526},{"date":"2020-08-26","close":53.0324},{"date":"2020-08-27","close":50.9774},{"date":"2020-08-28","close":49.1306},{"date":"2020-08-31","close":49.7389},{"date":"2020-09-01","close":48.7129},{"date":"2020-09-02","close":50.0204},{"date":"2020-09-03","close":48.268},{"date":"2020-09-04","close":47.7051},{"date":"2020-09-08","close":46.788},{"date":"2020-09-09","close":48.5222},{"date":"2020-09-10","close":47.5053},{"date":"2020-09-11","close":47.9139},{"date":"2020-09-14","close":47.4871},{"date":"2020-09-15","close":47.015},{"date":"2020-09-16","close":45.7802},{"date":"2020-09-17","close":44.164},{"date":"2020-09-18","close":44.1367},{"date":"2020-09-21","close":45.5259},{"date":"2020-09-22","close":46.2341},{"date":"2020-09-23","close":46.0162},{"date":"2020-09-24","close":47.015},{"date":"2020-09-25","close":47.6506},{"date":"2020-09-28","close":49.067},{"date":"2020-09-29","close":47.8049},{"date":"2020-09-30","close":47.3056},{"date":"2020-10-01","close":47.5598},{"date":"2020-10-02","close":46.9242},{"date":"2020-10-05","close":47.0059},{"date":"2020-10-06","close":45.0901},{"date":"2020-10-07","close":46.2523},{"date":"2020-10-08","close":47.2874},{"date":"2020-10-09","close":50.3473},{"date":"2020-10-12","close":50.2837},{"date":"2020-10-13","close":52.2903},{"date":"2020-10-14","close":51.2643},{"date":"2020-10-15","close":50.3019},{"date":"2020-10-16","close":50.6923},{"date":"2020-10-19","close":49.3213},{"date":"2020-10-20","close":49.2123},{"date":"2020-10-21","close":47.9593},{"date":"2020-10-22","close":47.4781},{"date":"2020-10-23","close":48.84},{"date":"2020-10-26","close":48.4314},{"date":"2020-10-27","close":48.6221},{"date":"2020-10-28","close":48.3497},{"date":"2020-10-29","close":44.7451},{"date":"2020-10-30","close":43.2469},{"date":"2020-11-02","close":43.4648},{"date":"2020-11-03","close":44.4182},{"date":"2020-11-04","close":43.4194},{"date":"2020-11-05","close":44.8631},{"date":"2020-11-06","close":46.0253},{"date":"2020-11-09","close":43.8734},{"date":"2020-11-10","close":42.2572},{"date":"2020-11-11","close":43.3195},{"date":"2020-11-12","close":42.3026},{"date":"2020-11-13","close":44.1912},{"date":"2020-11-16","close":44.0822},{"date":"2020-11-17","close":43.8825},{"date":"2020-11-18","close":44.0641},{"date":"2020-11-19","close":45.1991},{"date":"2020-11-20","close":44.4818},{"date":"2020-11-23","close":45.308},{"date":"2020-11-24","close":45.88},{"date":"2020-11-25","close":45.8074},{"date":"2020-11-27","close":46.6155},{"date":"2020-11-30","close":45.9324},{"date":"2020-12-01","close":46.0144},{"date":"2020-12-02","close":46.7703},{"date":"2020-12-03","close":45.8049},{"date":"2020-12-04","close":46.4242},{"date":"2020-12-07","close":45.5681},{"date":"2020-12-08","close":45.4406},{"date":"2020-12-09","close":45.0853},{"date":"2020-12-10","close":45.1764},{"date":"2020-12-11","close":44.7483},{"date":"2020-12-14","close":45.1491},{"date":"2020-12-15","close":47.4352},{"date":"2020-12-16","close":48.8652},{"date":"2020-12-17","close":48.3187},{"date":"2020-12-18","close":48.3278},{"date":"2020-12-21","close":46.9707},{"date":"2020-12-22","close":47.0163},{"date":"2020-12-23","close":46.57},{"date":"2020-12-24","close":45.65},{"date":"2020-12-28","close":45.7593},{"date":"2020-12-29","close":46.324},{"date":"2020-12-30","close":46.0417},{"date":"2020-12-31","close":45.7684},{"date":"2021-01-04","close":46.907},{"date":"2021-01-05","close":47.3897},{"date":"2021-01-06","close":48.4736},{"date":"2021-01-07","close":48.3278},{"date":"2021-01-08","close":49.6212},{"date":"2021-01-11","close":49.1202},{"date":"2021-01-12","close":51.042},{"date":"2021-01-13","close":50.7415},{"date":"2021-01-14","close":50.3407},{"date":"2021-01-15","close":50.4773},{"date":"2021-01-19","close":51.8982},{"date":"2021-01-20","close":51.1605},{"date":"2021-01-21","close":51.37},{"date":"2021-01-22","close":51.4246},{"date":"2021-01-25","close":52.1441},{"date":"2021-01-26","close":53.8929},{"date":"2021-01-27","close":53.146},{"date":"2021-01-28","close":51.4064},{"date":"2021-01-29","close":51.4701},{"date":"2021-02-01","close":53.2553},{"date":"2021-02-02","close":52.217},{"date":"2021-02-03","close":52.8637},{"date":"2021-02-04","close":55.669},{"date":"2021-02-05","close":56.68},{"date":"2021-02-08","close":58.1464},{"date":"2021-02-09","close":56.68},{"date":"2021-02-10","close":56.762},{"date":"2021-02-11","close":56.7529},{"date":"2021-02-12","close":57.3904},{"date":"2021-02-16","close":57.2629},{"date":"2021-02-17","close":57.4269},{"date":"2021-02-18","close":57.1992},{"date":"2021-02-19","close":56.4523},{"date":"2021-02-22","close":56.0698},{"date":"2021-02-23","close":55.8967},{"date":"2021-02-24","close":54.0842},{"date":"2021-02-25","close":51.8982},{"date":"2021-02-26","close":51.551},{"date":"2021-03-01","close":53.4332},{"date":"2021-03-02","close":52.0718},{"date":"2021-03-03","close":49.8881},{"date":"2021-03-04","close":48.7368},{"date":"2021-03-05","close":49.1206},{"date":"2021-03-08","close":48.8739},{"date":"2021-03-09","close":51.3226},{"date":"2021-03-10","close":50.5642},{"date":"2021-03-11","close":51.3866},{"date":"2021-03-12","close":50.9845},{"date":"2021-03-15","close":52.6931},{"date":"2021-03-16","close":52.4647},{"date":"2021-03-17","close":53.9084},{"date":"2021-03-18","close":53.817},{"date":"2021-03-19","close":54.5754},{"date":"2021-03-22","close":55.087},{"date":"2021-03-23","close":55.1053},{"date":"2021-03-24","close":52.6657},{"date":"2021-03-25","close":53.0769},{"date":"2021-03-26","close":55.5804},{"date":"2021-03-29","close":54.685},{"date":"2021-03-30","close":55.1144},{"date":"2021-03-31","close":55.9551},{"date":"2021-04-01","close":57.6637},{"date":"2021-04-05","close":58.1936},{"date":"2021-04-06","close":57.1246},{"date":"2021-04-07","close":56.4302},{"date":"2021-04-08","close":56.8231},{"date":"2021-04-09","close":57.0789},{"date":"2021-04-12","close":57.2342},{"date":"2021-04-13","close":58.3124},{"date":"2021-04-14","close":57.3713},{"date":"2021-04-15","close":58.8058},{"date":"2021-04-16","close":59.3266},{"date":"2021-04-19","close":58.285},{"date":"2021-04-20","close":56.4576},{"date":"2021-04-21","close":56.4484},{"date":"2021-04-22","close":55.4982},{"date":"2021-04-23","close":55.6535},{"date":"2021-04-26","close":56.2657},{"date":"2021-04-27","close":56.3754},{"date":"2021-04-28","close":56.9418},{"date":"2021-04-29","close":51.2312},{"date":"2021-04-30","close":50.9754},{"date":"2021-05-03","close":53.1317},{"date":"2021-05-04","close":52.7114},{"date":"2021-05-05","close":53.2139},{"date":"2021-05-06","close":53.7439},{"date":"2021-05-07","close":54.621},{"date":"2021-05-10","close":56.1378},{"date":"2021-05-11","close":55.215},{"date":"2021-05-12","close":53.2505},{"date":"2021-05-13","close":53.6708},{"date":"2021-05-14","close":55.6078},{"date":"2021-05-17","close":56.3662},{"date":"2021-05-18","close":56.0007},{"date":"2021-05-19","close":54.6302},{"date":"2021-05-20","close":54.3378},{"date":"2021-05-21","close":55.754},{"date":"2021-05-24","close":55.7084},{"date":"2021-05-25","close":56.0099},{"date":"2021-05-26","close":56.1378},{"date":"2021-05-27","close":54.3744},{"date":"2021-05-28","close":55.7949},{"date":"2021-06-01","close":56.2439},{"date":"2021-06-02","close":58.1136},{"date":"2021-06-03","close":58.7184},{"date":"2021-06-04","close":59.7815},{"date":"2021-06-07","close":59.9832},{"date":"2021-06-08","close":60.3039},{"date":"2021-06-09","close":60.4506},{"date":"2021-06-10","close":61.1746},{"date":"2021-06-11","close":61.5228},{"date":"2021-06-14","close":60.3864},{"date":"2021-06-15","close":60.4506},{"date":"2021-06-16","close":60.5697},{"date":"2021-06-17","close":59.8732},{"date":"2021-06-18","close":57.9761},{"date":"2021-06-21","close":59.0209},{"date":"2021-06-22","close":59.4699},{"date":"2021-06-23","close":59.8457},{"date":"2021-06-24","close":61.0096},{"date":"2021-06-25","close":62.2285},{"date":"2021-06-28","close":63.0717},{"date":"2021-06-29","close":64.6022},{"date":"2021-06-30","close":64.3456},{"date":"2021-07-01","close":63.9698},{"date":"2021-07-02","close":64.2264},{"date":"2021-07-06","close":63.255},{"date":"2021-07-07","close":64.2173},{"date":"2021-07-08","close":62.9159},{"date":"2021-07-09","close":63.6582},{"date":"2021-07-12","close":63.2091},{"date":"2021-07-13","close":62.9984},{"date":"2021-07-14","close":62.3477},{"date":"2021-07-15","close":62.4485},{"date":"2021-07-16","close":62.4851},{"date":"2021-07-19","close":62.8059},{"date":"2021-07-20","close":63.759},{"date":"2021-07-21","close":64.0248},{"date":"2021-07-22","close":66.041},{"date":"2021-07-23","close":67.3974},{"date":"2021-07-26","close":67.1408},{"date":"2021-07-27","close":66.2519},{"date":"2021-07-28","close":66.8017},{"date":"2021-07-29","close":67.2783},{"date":"2021-07-30","close":62.5126},{"date":"2021-08-02","close":62.8975},{"date":"2021-08-03","close":62.3293},{"date":"2021-08-04","close":62.3202},{"date":"2021-08-05","close":61.6603},{"date":"2021-08-06","close":60.0198},{"date":"2021-08-09","close":59.8915},{"date":"2021-08-10","close":61.6878},{"date":"2021-08-11","close":62.3385},{"date":"2021-08-12","close":63.1358},{"date":"2021-08-13","close":67.8373},{"date":"2021-08-16","close":68.9646},{"date":"2021-08-17","close":66.7559},{"date":"2021-08-18","close":66.7467},{"date":"2021-08-19","close":66.7467},{"date":"2021-08-20","close":67.2325},{"date":"2021-08-23","close":67.0858},{"date":"2021-08-24","close":66.7559},{"date":"2021-08-25","close":67.9657},{"date":"2021-08-26","close":69.322},{"date":"2021-08-27","close":70.0277},{"date":"2021-08-30","close":71.0725},{"date":"2021-08-31","close":70.4938},{"date":"2021-09-01","close":69.9518},{"date":"2021-09-02","close":70.2641},{"date":"2021-09-03","close":70.3009},{"date":"2021-09-07","close":68.629},{"date":"2021-09-08","close":67.9125},{"date":"2021-09-09","close":67.0582},{"date":"2021-09-10","close":66.654},{"date":"2021-09-13","close":66.755},{"date":"2021-09-14","close":65.5792},{"date":"2021-09-15","close":67.9676},{"date":"2021-09-16","close":68.6198},{"date":"2021-09-17","close":68.0778},{"date":"2021-09-20","close":66.9388},{"date":"2021-09-21","close":66.2498},{"date":"2021-09-22","close":67.2511},{"date":"2021-09-23","close":67.5267},{"date":"2021-09-24","close":67.049},{"date":"2021-09-27","close":67.6737},{"date":"2021-09-28","close":65.4598},{"date":"2021-09-29","close":64.2748},{"date":"2021-09-30","close":63.9992},{"date":"2021-10-01","close":64.2197},{"date":"2021-10-04","close":62.8969},{"date":"2021-10-05","close":64.2748},{"date":"2021-10-06","close":65.717},{"date":"2021-10-07","close":68.1329},{"date":"2021-10-08","close":68.9413},{"date":"2021-10-11","close":68.4361},{"date":"2021-10-12","close":68.5923},{"date":"2021-10-13","close":68.8036},{"date":"2021-10-14","close":68.6014},{"date":"2021-10-15","close":68.8036},{"date":"2021-10-18","close":68.2065},{"date":"2021-10-19","close":68.6382},{"date":"2021-10-20","close":69.7864},{"date":"2021-10-21","close":70.0069},{"date":"2021-10-22","close":74.0304},{"date":"2021-10-25","close":74.012},{"date":"2021-10-26","close":72.1105},{"date":"2021-10-27","close":71.3389},{"date":"2021-10-28","close":66.5162},{"date":"2021-10-29","close":70.4754},{"date":"2021-11-01","close":70.0896},{"date":"2021-11-02","close":68.8036},{"date":"2021-11-03","close":69.3088},{"date":"2021-11-04","close":70.0712},{"date":"2021-11-05","close":69.419},{"date":"2021-11-08","close":67.7563},{"date":"2021-11-09","close":67.94},{"date":"2021-11-10","close":67.2695},{"date":"2021-11-11","close":67.3338},{"date":"2021-11-12","close":67.8941},{"date":"2021-11-15","close":68.1697},{"date":"2021-11-16","close":69.7129},{"date":"2021-11-17","close":67.4072},{"date":"2021-11-18","close":68.6382},{"date":"2021-11-19","close":68.5555},{"date":"2021-11-22","close":67.5818},{"date":"2021-11-23","close":65.8181},{"date":"2021-11-24","close":66.7459},{"date":"2021-11-26","close":66.5713},{"date":"2021-11-29","close":64.8076},{"date":"2021-11-30","close":62.1276},{"date":"2021-12-01","close":61.529},{"date":"2021-12-02","close":62.146},{"date":"2021-12-03","close":61.75},{"date":"2021-12-06","close":60.8475},{"date":"2021-12-07","close":61.9158},{"date":"2021-12-08","close":61.8513},{"date":"2021-12-09","close":61.3356},{"date":"2021-12-10","close":61.6027},{"date":"2021-12-13","close":61.4185},{"date":"2021-12-14","close":60.6449},{"date":"2021-12-15","close":60.4239},{"date":"2021-12-16","close":58.978},{"date":"2021-12-17","close":58.9688},{"date":"2021-12-20","close":58.7477},{"date":"2021-12-21","close":58.674},{"date":"2021-12-22","close":58.8859},{"date":"2021-12-23","close":59.7608},{"date":"2021-12-27","close":60.4699},{"date":"2021-12-28","close":60.8567},{"date":"2021-12-29","close":61.2067},{"date":"2021-12-30","close":61.5014},{"date":"2021-12-31","close":61.2435},{"date":"2022-01-03","close":61.5198},{"date":"2022-01-04","close":59.991},{"date":"2022-01-05","close":59.3924},{"date":"2022-01-06","close":61.529},{"date":"2022-01-07","close":61.0777},{"date":"2022-01-10","close":59.4661},{"date":"2022-01-11","close":61.1791},{"date":"2022-01-12","close":59.2358},{"date":"2022-01-13","close":58.278},{"date":"2022-01-14","close":58.4346},{"date":"2022-01-18","close":56.74},{"date":"2022-01-19","close":57.3663},{"date":"2022-01-20","close":55.9112},{"date":"2022-01-21","close":54.8337},{"date":"2022-01-24","close":54.9442},{"date":"2022-01-25","close":53.5812},{"date":"2022-01-26","close":53.1483},{"date":"2022-01-27","close":52.2181},{"date":"2022-01-28","close":52.9917},{"date":"2022-01-31","close":55.3218},{"date":"2022-02-01","close":55.6994},{"date":"2022-02-02","close":53.9127},{"date":"2022-02-03","close":52.6694},{"date":"2022-02-04","close":54.6034},{"date":"2022-02-07","close":54.06},{"date":"2022-02-08","close":55.0086},{"date":"2022-02-09","close":55.8191},{"date":"2022-02-10","close":54.1614},{"date":"2022-02-11","close":53.7654},{"date":"2022-02-14","close":53.5812},{"date":"2022-02-15","close":55.1928},{"date":"2022-02-16","close":53.0931},{"date":"2022-02-17","close":51.3524},{"date":"2022-02-18","close":51.0762},{"date":"2022-02-22","close":50.7907},{"date":"2022-02-23","close":50.2749},{"date":"2022-02-24","close":51.0577},{"date":"2022-02-25","close":50.2841},{"date":"2022-02-28","close":50.2749},{"date":"2022-03-01","close":50.0539},{"date":"2022-03-02","close":50.7354},{"date":"2022-03-03","close":50.1184},{"date":"2022-03-04","close":51.2603},{"date":"2022-03-07","close":50.5144},{"date":"2022-03-08","close":49.0961},{"date":"2022-03-09","close":49.0684},{"date":"2022-03-10","close":48.421},{"date":"2022-03-11","close":46.2941},{"date":"2022-03-14","close":48.1713},{"date":"2022-03-15","close":49.8822},{"date":"2022-03-16","close":50.6497},{"date":"2022-03-17","close":51.482},{"date":"2022-03-18","close":51.8057},{"date":"2022-03-21","close":51.1583},{"date":"2022-03-22","close":51.556},{"date":"2022-03-23","close":51.4173},{"date":"2022-03-24","close":52.9247},{"date":"2022-03-25","close":53.1004},{"date":"2022-03-28","close":54.358},{"date":"2022-03-29","close":55.6805},{"date":"2022-03-30","close":54.8944},{"date":"2022-03-31","close":52.9524},{"date":"2022-04-01","close":53.3686},{"date":"2022-04-04","close":52.4623},{"date":"2022-04-05","close":52.1571},{"date":"2022-04-06","close":50.0486},{"date":"2022-04-07","close":50.2891},{"date":"2022-04-08","close":50.8902},{"date":"2022-04-11","close":50.7607},{"date":"2022-04-12","close":50.1596},{"date":"2022-04-13","close":50.9734},{"date":"2022-04-14","close":50.0764},{"date":"2022-04-18","close":50.4555},{"date":"2022-04-19","close":51.0196},{"date":"2022-04-20","close":50.733},{"date":"2022-04-21","close":50.6497},{"date":"2022-04-22","close":49.1701},{"date":"2022-04-25","close":49.5955},{"date":"2022-04-26","close":49.1054},{"date":"2022-04-27","close":48.1436},{"date":"2022-04-28","close":49.725},{"date":"2022-04-29","close":48.0141},{"date":"2022-05-02","close":49.1516},{"date":"2022-05-03","close":49.4383},{"date":"2022-05-04","close":50.3261},{"date":"2022-05-05","close":44.426},{"date":"2022-05-06","close":45.1381},{"date":"2022-05-09","close":45.5542},{"date":"2022-05-10","close":44.9346},{"date":"2022-05-11","close":43.0759},{"date":"2022-05-12","close":42.6874},{"date":"2022-05-13","close":43.1406},{"date":"2022-05-16","close":41.6979},{"date":"2022-05-17","close":43.3903},{"date":"2022-05-18","close":41.5592},{"date":"2022-05-19","close":41.2633},{"date":"2022-05-20","close":40.9766},{"date":"2022-05-23","close":41.7904},{"date":"2022-05-24","close":40.8564},{"date":"2022-05-25","close":41.439},{"date":"2022-05-26","close":42.9741},{"date":"2022-05-27","close":45.1473},{"date":"2022-05-31","close":45.2124},{"date":"2022-06-01","close":43.6331},{"date":"2022-06-02","close":44.3763},{"date":"2022-06-03","close":43.7446},{"date":"2022-06-06","close":44.2834},{"date":"2022-06-07","close":44.1348},{"date":"2022-06-08","close":44.2927},{"date":"2022-06-09","close":43.373},{"date":"2022-06-10","close":41.1342},{"date":"2022-06-13","close":39.8801},{"date":"2022-06-14","close":39.555},{"date":"2022-06-15","close":40.4189},{"date":"2022-06-16","close":38.1616},{"date":"2022-06-17","close":39.2113},{"date":"2022-06-21","close":39.2856},{"date":"2022-06-22","close":40.0659},{"date":"2022-06-23","close":39.9173},{"date":"2022-06-24","close":42.4255},{"date":"2022-06-27","close":41.2271},{"date":"2022-06-28","close":39.62},{"date":"2022-06-29","close":39.6386},{"date":"2022-06-30","close":38.7097},{"date":"2022-07-01","close":39.843},{"date":"2022-07-05","close":40.8091},{"date":"2022-07-06","close":40.614},{"date":"2022-07-07","close":40.7069},{"date":"2022-07-08","close":40.0752},{"date":"2022-07-11","close":39.7873},{"date":"2022-07-12","close":40.131},{"date":"2022-07-13","close":39.4714},{"date":"2022-07-14","close":39.0441},{"date":"2022-07-15","close":40.5118},{"date":"2022-07-18","close":40.4933},{"date":"2022-07-19","close":42.1561},{"date":"2022-07-20","close":42.9085},{"date":"2022-07-21","close":43.3359},{"date":"2022-07-22","close":43.3637},{"date":"2022-07-25","close":43.2523},{"date":"2022-07-26","close":42.4162},{"date":"2022-07-27","close":43.8282},{"date":"2022-07-28","close":44.785},{"date":"2022-07-29","close":45.1752},{"date":"2022-08-01","close":45.4632},{"date":"2022-08-02","close":44.9894},{"date":"2022-08-03","close":46.8938},{"date":"2022-08-04","close":44.4692},{"date":"2022-08-05","close":43.9211},{"date":"2022-08-08","close":44.2277},{"date":"2022-08-09","close":44.59},{"date":"2022-08-10","close":45.0544},{"date":"2022-08-11","close":45.1195},{"date":"2022-08-12","close":45.9277},{"date":"2022-08-15","close":45.2217},{"date":"2022-08-16","close":45.9834},{"date":"2022-08-17","close":45.1195},{"date":"2022-08-18","close":45.0916},{"date":"2022-08-19","close":43.726},{"date":"2022-08-22","close":42.1654},{"date":"2022-08-23","close":42.2025},{"date":"2022-08-24","close":42.2954},{"date":"2022-08-25","close":43.2801},{"date":"2022-08-26","close":41.3665},{"date":"2022-08-29","close":41.3014},{"date":"2022-08-30","close":41.2922},{"date":"2022-08-31","close":41.1988},{"date":"2022-09-01","close":41.7963},{"date":"2022-09-02","close":41.1801},{"date":"2022-09-06","close":40.1812},{"date":"2022-09-07","close":41.6936},{"date":"2022-09-08","close":41.3108},{"date":"2022-09-09","close":42.1044},{"date":"2022-09-12","close":42.4965},{"date":"2022-09-13","close":39.9478},{"date":"2022-09-14","close":39.7424},{"date":"2022-09-15","close":39.8264},{"date":"2022-09-16","close":39.2103},{"date":"2022-09-19","close":38.6035},{"date":"2022-09-20","close":37.2498},{"date":"2022-09-21","close":36.3442},{"date":"2022-09-22","close":35.756},{"date":"2022-09-23","close":35.6534},{"date":"2022-09-26","close":35.5973},{"date":"2022-09-27","close":35.0745},{"date":"2022-09-28","close":36.0455},{"date":"2022-09-29","close":35.1866},{"date":"2022-09-30","close":34.365},{"date":"2022-10-03","close":34.7478},{"date":"2022-10-04","close":36.1015},{"date":"2022-10-05","close":36.5216},{"date":"2022-10-06","close":36.3069},{"date":"2022-10-07","close":35.0559},{"date":"2022-10-10","close":35.0652},{"date":"2022-10-11","close":34.4957},{"date":"2022-10-12","close":34.6637},{"date":"2022-10-13","close":35.4386},{"date":"2022-10-14","close":34.6171},{"date":"2022-10-17","close":35.3359},{"date":"2022-10-18","close":35.9428},{"date":"2022-10-19","close":35.2986},{"date":"2022-10-20","close":35.1212},{"date":"2022-10-21","close":35.8587},{"date":"2022-10-24","close":36.1108},{"date":"2022-10-25","close":36.3815},{"date":"2022-10-26","close":36.9417},{"date":"2022-10-27","close":37.2031},{"date":"2022-10-28","close":37.6419},{"date":"2022-10-31","close":37.1938},{"date":"2022-11-01","close":37.1657},{"date":"2022-11-02","close":35.532},{"date":"2022-11-03","close":36.2415},{"date":"2022-11-04","close":37.4085},{"date":"2022-11-07","close":37.8846},{"date":"2022-11-08","close":38.8368},{"date":"2022-11-09","close":37.8753},{"date":"2022-11-10","close":41.6936},{"date":"2022-11-11","close":43.4207},{"date":"2022-11-14","close":42.8606},{"date":"2022-11-15","close":43.8968},{"date":"2022-11-16","close":42.4685},{"date":"2022-11-17","close":42.4498},{"date":"2022-11-18","close":42.6459},{"date":"2022-11-21","close":41.7589},{"date":"2022-11-22","close":42.1324},{"date":"2022-11-23","close":42.2257},{"date":"2022-11-25","close":42.0484},{"date":"2022-11-28","close":41.3855},{"date":"2022-11-29","close":40.8627},{"date":"2022-11-30","close":42.6361},{"date":"2022-12-01","close":42.3734},{"date":"2022-12-02","close":42.4109},{"date":"2022-12-05","close":41.2286},{"date":"2022-12-06","close":40.6751},{"date":"2022-12-07","close":40.4968},{"date":"2022-12-08","close":41.1724},{"date":"2022-12-09","close":40.9472},{"date":"2022-12-12","close":41.0222},{"date":"2022-12-13","close":41.0222},{"date":"2022-12-14","close":41.0504},{"date":"2022-12-15","close":39.6805},{"date":"2022-12-16","close":38.4701},{"date":"2022-12-19","close":38.7891},{"date":"2022-12-20","close":38.4419},{"date":"2022-12-21","close":38.7328},{"date":"2022-12-22","close":37.6444},{"date":"2022-12-23","close":37.6913},{"date":"2022-12-27","close":37.6068},{"date":"2022-12-28","close":37.4567},{"date":"2022-12-29","close":39.2395},{"date":"2022-12-30","close":38.9111},{"date":"2023-01-03","close":39.5491},{"date":"2023-01-04","close":40.4311},{"date":"2023-01-05","close":40.4405},{"date":"2023-01-06","close":42.3265},{"date":"2023-01-09","close":40.8346},{"date":"2023-01-10","close":42.3077},{"date":"2023-01-11","close":43.7339},{"date":"2023-01-12","close":43.565},{"date":"2023-01-13","close":43.4055},{"date":"2023-01-17","close":43.884},{"date":"2023-01-18","close":43.1428},{"date":"2023-01-19","close":42.7299},{"date":"2023-01-20","close":43.7808},{"date":"2023-01-23","close":44.7191},{"date":"2023-01-24","close":43.809},{"date":"2023-01-25","close":45.9107},{"date":"2023-01-26","close":46.1265},{"date":"2023-01-27","close":45.9764},{"date":"2023-01-30","close":45.8732},{"date":"2023-01-31","close":46.4456},{"date":"2023-02-01","close":47.29},{"date":"2023-02-02","close":48.4723},{"date":"2023-02-03","close":47.534},{"date":"2023-02-06","close":46.8959},{"date":"2023-02-07","close":47.0742},{"date":"2023-02-08","close":46.1265},{"date":"2023-02-09","close":45.4041},{"date":"2023-02-10","close":45.1132},{"date":"2023-02-13","close":45.9107},{"date":"2023-02-14","close":45.7888},{"date":"2023-02-15","close":46.5863},{"date":"2023-02-16","close":45.6574},{"date":"2023-02-17","close":45.2633},{"date":"2023-02-21","close":44.9349},{"date":"2023-02-22","close":44.8974},{"date":"2023-02-23","close":42.5516},{"date":"2023-02-24","close":42.2889},{"date":"2023-02-27","close":42.9739},{"date":"2023-02-28","close":43.0677},{"date":"2023-03-01","close":42.927},{"date":"2023-03-02","close":42.7675},{"date":"2023-03-03","close":43.1991},{"date":"2023-03-06","close":41.9887},{"date":"2023-03-07","close":41.2662},{"date":"2023-03-08","close":41.5289},{"date":"2023-03-09","close":40.5287},{"date":"2023-03-10","close":39.67},{"date":"2023-03-13","close":38.7735},{"date":"2023-03-14","close":38.8396},{"date":"2023-03-15","close":38.5093},{"date":"2023-03-16","close":39.1132},{"date":"2023-03-17","close":39.6888},{"date":"2023-03-20","close":40.6136},{"date":"2023-03-21","close":41.2836},{"date":"2023-03-22","close":40.4437},{"date":"2023-03-23","close":40.0569},{"date":"2023-03-24","close":40.255},{"date":"2023-03-27","close":40.1984},{"date":"2023-03-28","close":40.4532},{"date":"2023-03-29","close":41.1703},{"date":"2023-03-30","close":41.4345},{"date":"2023-03-31","close":41.8686},{"date":"2023-04-03","close":41.7837},{"date":"2023-04-04","close":41.8309},{"date":"2023-04-05","close":41.3779},{"date":"2023-04-06","close":41.1137},{"date":"2023-04-10","close":40.9533},{"date":"2023-04-11","close":41.0477},{"date":"2023-04-12","close":40.3682},{"date":"2023-04-13","close":41.1515},{"date":"2023-04-14","close":41.076},{"date":"2023-04-17","close":41.3119},{"date":"2023-04-18","close":41.5572},{"date":"2023-04-19","close":41.2458},{"date":"2023-04-20","close":40.9344},{"date":"2023-04-21","close":40.6796},{"date":"2023-04-24","close":41.3874},{"date":"2023-04-25","close":41.5289},{"date":"2023-04-26","close":40.9155},{"date":"2023-04-27","close":42.9915},{"date":"2023-04-28","close":43.8125},{"date":"2023-05-01","close":43.0859},{"date":"2023-05-02","close":42.5763},{"date":"2023-05-03","close":42.2461},{"date":"2023-05-04","close":41.878},{"date":"2023-05-05","close":43.0576},{"date":"2023-05-08","close":43.6049},{"date":"2023-05-09","close":43.2274},{"date":"2023-05-10","close":43.2369},{"date":"2023-05-11","close":43.1991},{"date":"2023-05-12","close":42.3782},{"date":"2023-05-15","close":42.5858},{"date":"2023-05-16","close":40.6042},{"date":"2023-05-17","close":41.4062},{"date":"2023-05-18","close":41.6327},{"date":"2023-05-19","close":41.0288},{"date":"2023-05-22","close":41.6327},{"date":"2023-05-23","close":41.3119},{"date":"2023-05-24","close":40.8589},{"date":"2023-05-25","close":41.1609},{"date":"2023-05-26","close":41.8592},{"date":"2023-05-30","close":41.1609},{"date":"2023-05-31","close":40.3732},{"date":"2023-06-01","close":41.0565},{"date":"2023-06-02","close":42.1289},{"date":"2023-06-05","close":42.9831},{"date":"2023-06-06","close":42.8787},{"date":"2023-06-07","close":42.7648},{"date":"2023-06-08","close":43.2868},{"date":"2023-06-09","close":43.4766},{"date":"2023-06-12","close":42.8218},{"date":"2023-06-13","close":43.2014},{"date":"2023-06-14","close":42.7743},{"date":"2023-06-15","close":43.2963},{"date":"2023-06-16","close":42.7648},{"date":"2023-06-20","close":42.556},{"date":"2023-06-21","close":41.8537},{"date":"2023-06-22","close":41.6354},{"date":"2023-06-23","close":41.1609},{"date":"2023-06-26","close":41.2463},{"date":"2023-06-27","close":42.2049},{"date":"2023-06-28","close":42.556},{"date":"2023-06-29","close":42.3282},{"date":"2023-06-30","close":42.4137},{"date":"2023-07-03","close":42.9261},{"date":"2023-07-05","close":42.7363},{"date":"2023-07-06","close":41.6164},{"date":"2023-07-07","close":42.0056},{"date":"2023-07-10","close":43.3437},{"date":"2023-07-11","close":44.5111},{"date":"2023-07-12","close":44.046},{"date":"2023-07-13","close":43.7803},{"date":"2023-07-14","close":44.1315},{"date":"2023-07-17","close":44.7863},{"date":"2023-07-18","close":45.5835},{"date":"2023-07-19","close":46.5326},{"date":"2023-07-20","close":46.3523},{"date":"2023-07-21","close":45.8777},{"date":"2023-07-24","close":46.4472},{"date":"2023-07-25","close":45.8493},{"date":"2023-07-26","close":46.3143},{"date":"2023-07-27","close":41.4361},{"date":"2023-07-28","close":42.7174},{"date":"2023-07-31","close":42.2428},{"date":"2023-08-01","close":41.3412},{"date":"2023-08-02","close":41.531},{"date":"2023-08-03","close":41.3887},{"date":"2023-08-04","close":40.8572},{"date":"2023-08-07","close":41.6164},{"date":"2023-08-08","close":41.3032},{"date":"2023-08-09","close":41.4456},{"date":"2023-08-10","close":41.085},{"date":"2023-08-11","close":42.2333},{"date":"2023-08-14","close":41.7873},{"date":"2023-08-15","close":41.3602},{"date":"2023-08-16","close":40.7433},{"date":"2023-08-17","close":40.7623},{"date":"2023-08-18","close":40.8003},{"date":"2023-08-21","close":40.8477},{"date":"2023-08-22","close":41.066},{"date":"2023-08-23","close":41.6639},{"date":"2023-08-24","close":40.9426},{"date":"2023-08-25","close":41.3697},{"date":"2023-08-28","close":41.6354},{"date":"2023-08-29","close":42.0625},{"date":"2023-08-30","close":42.4706},{"date":"2023-08-31","close":42.7378},{"date":"2023-09-01","close":43.0432},{"date":"2023-09-05","close":42.2702},{"date":"2023-09-06","close":42.1079},{"date":"2023-09-07","close":41.1535},{"date":"2023-09-08","close":41.4494},{"date":"2023-09-11","close":41.5257},{"date":"2023-09-12","close":41.5257},{"date":"2023-09-13","close":41.7166},{"date":"2023-09-14","close":42.337},{"date":"2023-09-15","close":42.5279},{"date":"2023-09-18","close":41.9075},{"date":"2023-09-19","close":41.6307},{"date":"2023-09-20","close":41.6975},{"date":"2023-09-21","close":41.917},{"date":"2023-09-22","close":41.1631},{"date":"2023-09-25","close":41.8216},{"date":"2023-09-26","close":41.5067},{"date":"2023-09-27","close":40.934},{"date":"2023-09-28","close":41.6594},{"date":"2023-09-29","close":42.0793},{"date":"2023-10-02","close":41.5639},{"date":"2023-10-03","close":40.5714},{"date":"2023-10-04","close":40.9817},{"date":"2023-10-05","close":40.6668},{"date":"2023-10-06","close":41.0485},{"date":"2023-10-09","close":41.373},{"date":"2023-10-10","close":41.5353},{"date":"2023-10-11","close":41.0867},{"date":"2023-10-12","close":40.6859},{"date":"2023-10-13","close":39.8842},{"date":"2023-10-16","close":40.5332},{"date":"2023-10-17","close":40.6191},{"date":"2023-10-18","close":39.9796},{"date":"2023-10-19","close":39.2638},{"date":"2023-10-20","close":38.9012},{"date":"2023-10-23","close":38.3381},{"date":"2023-10-24","close":39.1207},{"date":"2023-10-25","close":37.5077},{"date":"2023-10-26","close":36.6106},{"date":"2023-10-27","close":36.2575},{"date":"2023-10-30","close":36.8778},{"date":"2023-10-31","close":37.4409},{"date":"2023-11-01","close":36.9446},{"date":"2023-11-02","close":37.2119},{"date":"2023-11-03","close":38.6912},{"date":"2023-11-06","close":38.5194},{"date":"2023-11-07","close":38.9107},{"date":"2023-11-08","close":38.1281},{"date":"2023-11-09","close":38.109},{"date":"2023-11-10","close":38.0326},{"date":"2023-11-13","close":36.9637},{"date":"2023-11-14","close":38.5003},{"date":"2023-11-15","close":38.7675},{"date":"2023-11-16","close":38.3476},{"date":"2023-11-17","close":38.3094},{"date":"2023-11-20","close":37.6509},{"date":"2023-11-21","close":38.548},{"date":"2023-11-22","close":39.741},{"date":"2023-11-24","close":39.5883},{"date":"2023-11-27","close":39.4642},{"date":"2023-11-28","close":39.2543},{"date":"2023-11-29","close":38.7866},{"date":"2023-11-30","close":39.382},{"date":"2023-12-01","close":40.0734},{"date":"2023-12-04","close":39.9678},{"date":"2023-12-05","close":39.8334},{"date":"2023-12-06","close":39.8238},{"date":"2023-12-07","close":39.8334},{"date":"2023-12-08","close":39.6509},{"date":"2023-12-11","close":40.1022},{"date":"2023-12-12","close":39.4781},{"date":"2023-12-13","close":40.2943},{"date":"2023-12-14","close":40.9569},{"date":"2023-12-15","close":40.0926},{"date":"2023-12-18","close":40.8321},{"date":"2023-12-19","close":41.9364},{"date":"2023-12-20","close":41.2738},{"date":"2023-12-21","close":41.994},{"date":"2023-12-22","close":42.0805},{"date":"2023-12-26","close":41.754},{"date":"2023-12-27","close":41.6579},{"date":"2023-12-28","close":41.7444},{"date":"2023-12-29","close":41.8884},{"date":"2024-01-02","close":42.1285},{"date":"2024-01-03","close":41.8212},{"date":"2024-01-04","close":40.8417},{"date":"2024-01-05","close":41.0914},{"date":"2024-01-08","close":41.1394},{"date":"2024-01-09","close":40.4672},{"date":"2024-01-10","close":40.8705},{"date":"2024-01-11","close":40.2079},{"date":"2024-01-12","close":39.5741},{"date":"2024-01-16","close":39.0843},{"date":"2024-01-17","close":39.0555},{"date":"2024-01-18","close":39.1707},{"date":"2024-01-19","close":39.4972},{"date":"2024-01-22","close":39.43},{"date":"2024-01-23","close":39.7661},{"date":"2024-01-24","close":39.9582},{"date":"2024-01-25","close":40.4864},{"date":"2024-01-26","close":40.9953},{"date":"2024-01-29","close":40.9281},{"date":"2024-01-30","close":40.2847},{"date":"2024-01-31","close":39.4396},{"date":"2024-02-01","close":40.0446},{"date":"2024-02-02","close":40.2751},{"date":"2024-02-05","close":39.6893},{"date":"2024-02-06","close":40.9665},{"date":"2024-02-07","close":40.6592},{"date":"2024-02-08","close":40.3519},{"date":"2024-02-09","close":40.7457},{"date":"2024-02-12","close":41.7636},{"date":"2024-02-13","close":39.4972},{"date":"2024-02-14","close":40.5056},{"date":"2024-02-15","close":40.9281},{"date":"2024-02-16","close":41.7252},{"date":"2024-02-20","close":41.8596},{"date":"2024-02-21","close":42.0613},{"date":"2024-02-22","close":42.5222},{"date":"2024-02-23","close":42.2629},{"date":"2024-02-26","close":42.1381},{"date":"2024-02-27","close":42.6278},{"date":"2024-02-28","close":45.9889},{"date":"2024-02-29","close":45.4031},{"date":"2024-03-01","close":46.1425},{"date":"2024-03-04","close":46.9684},{"date":"2024-03-05","close":48.1016},{"date":"2024-03-06","close":48.5337},{"date":"2024-03-07","close":48.7642},{"date":"2024-03-08","close":48.629},{"date":"2024-03-11","close":49.7682},{"date":"2024-03-12","close":49.1503},{"date":"2024-03-13","close":50.5985},{"date":"2024-03-14","close":50.444},{"date":"2024-03-15","close":50.3958},{"date":"2024-03-18","close":49.5751},{"date":"2024-03-19","close":50.0289},{"date":"2024-03-20","close":50.1737},{"date":"2024-03-21","close":50.2027},{"date":"2024-03-22","close":49.6427},{"date":"2024-03-25","close":49.4593},{"date":"2024-03-26","close":49.3145},{"date":"2024-03-27","close":50.1254},{"date":"2024-03-28","close":50.9557},{"date":"2024-04-01","close":50.4633},{"date":"2024-04-02","close":50.0675},{"date":"2024-04-03","close":50.0579},{"date":"2024-04-04","close":49.6234},{"date":"2024-04-05","close":50.2606},{"date":"2024-04-08","close":49.7972},{"date":"2024-04-09","close":50.1641},{"date":"2024-04-10","close":50.6468},{"date":"2024-04-11","close":50.0965},{"date":"2024-04-12","close":49.5365},{"date":"2024-04-15","close":49.131},{"date":"2024-04-16","close":48.5132},{"date":"2024-04-17","close":47.7408},{"date":"2024-04-18","close":48.2235},{"date":"2024-04-19","close":48.6483},{"date":"2024-04-22","close":49.1793},{"date":"2024-04-23","close":49.4786},{"date":"2024-04-24","close":49.411},{"date":"2024-04-25","close":49.5655},{"date":"2024-04-26","close":50.222},{"date":"2024-04-29","close":50.9268},{"date":"2024-04-30","close":49.7586},{"date":"2024-05-01","close":49.2952},{"date":"2024-05-02","close":47.6829},{"date":"2024-05-03","close":47.9339},{"date":"2024-05-06","close":47.6732},{"date":"2024-05-07","close":48.3394},{"date":"2024-05-08","close":47.9725},{"date":"2024-05-09","close":48.6001},{"date":"2024-05-10","close":49.2372},{"date":"2024-05-13","close":50.193},{"date":"2024-05-14","close":50.2992},{"date":"2024-05-15","close":50.6082},{"date":"2024-05-16","close":50.8785},{"date":"2024-05-17","close":49.7006},{"date":"2024-05-20","close":49.4689},{"date":"2024-05-21","close":50.3668},{"date":"2024-05-22","close":50.975},{"date":"2024-05-23","close":50.9847},{"date":"2024-05-24","close":52.5294},{"date":"2024-05-28","close":51.0716},{"date":"2024-05-29","close":50.2896},{"date":"2024-05-30","close":51.506},{"date":"2024-05-31","close":52.6122},{"date":"2024-06-03","close":52.0203},{"date":"2024-06-04","close":52.1561},{"date":"2024-06-05","close":51.4381},{"date":"2024-06-06","close":51.8068},{"date":"2024-06-07","close":51.506},{"date":"2024-06-10","close":51.5739},{"date":"2024-06-11","close":51.4284},{"date":"2024-06-12","close":51.6128},{"date":"2024-06-13","close":52.0979},{"date":"2024-06-14","close":50.5842},{"date":"2024-06-17","close":51.5642},{"date":"2024-06-18","close":52.9324},{"date":"2024-06-20","close":52.2435},{"date":"2024-06-21","close":52.5443},{"date":"2024-06-24","close":52.4084},{"date":"2024-06-25","close":52.3502},{"date":"2024-06-26","close":52.0979},{"date":"2024-06-27","close":51.4769},{"date":"2024-06-28","close":52.127},{"date":"2024-07-01","close":51.1179},{"date":"2024-07-02","close":51.671},{"date":"2024-07-03","close":51.05},{"date":"2024-07-05","close":51.3022},{"date":"2024-07-08","close":51.2246},{"date":"2024-07-09","close":51.0888},{"date":"2024-07-10","close":51.409},{"date":"2024-07-11","close":52.4181},{"date":"2024-07-12","close":52.5831},{"date":"2024-07-15","close":52.127},{"date":"2024-07-16","close":53.7766},{"date":"2024-07-17","close":52.9615},{"date":"2024-07-18","close":52.7772},{"date":"2024-07-19","close":52.0106},{"date":"2024-07-22","close":52.3114},{"date":"2024-07-23","close":51.6613},{"date":"2024-07-24","close":52.0688},{"date":"2024-07-25","close":51.5448},{"date":"2024-07-26","close":52.5734},{"date":"2024-07-29","close":52.9906},{"date":"2024-07-30","close":53.7572},{"date":"2024-07-31","close":53.961},{"date":"2024-08-01","close":54.5626},{"date":"2024-08-02","close":54.5335},{"date":"2024-08-05","close":53.0392},{"date":"2024-08-06","close":54.2618},{"date":"2024-08-07","close":53.4758},{"date":"2024-08-08","close":54.2812},{"date":"2024-08-09","close":54.844},{"date":"2024-08-12","close":54.1551},{"date":"2024-08-13","close":54.0483},{"date":"2024-08-14","close":54.1065},{"date":"2024-08-15","close":54.1745},{"date":"2024-08-16","close":53.8543},{"date":"2024-08-19","close":54.9993},{"date":"2024-08-20","close":55.2516},{"date":"2024-08-21","close":56.94},{"date":"2024-08-22","close":57.2699},{"date":"2024-08-23","close":57.134},{"date":"2024-08-26","close":57.2505},{"date":"2024-08-27","close":57.6095},{"date":"2024-08-28","close":56.0666},{"date":"2024-08-29","close":56.8623},{"date":"2024-08-30","close":57.6129},{"date":"2024-09-03","close":57.3205},{"date":"2024-09-04","close":57.4667},{"date":"2024-09-05","close":57.6325},{"date":"2024-09-06","close":57.7104},{"date":"2024-09-09","close":57.9347},{"date":"2024-09-10","close":58.7438},{"date":"2024-09-11","close":59.2019},{"date":"2024-09-12","close":61.5903},{"date":"2024-09-13","close":61.8438},{"date":"2024-09-16","close":62.7406},{"date":"2024-09-17","close":63.2475},{"date":"2024-09-18","close":61.5805},{"date":"2024-09-19","close":61.6293},{"date":"2024-09-20","close":61.1419},{"date":"2024-09-23","close":61.8535},{"date":"2024-09-24","close":63.7934},{"date":"2024-09-25","close":62.4871},{"date":"2024-09-26","close":62.3312},{"date":"2024-09-27","close":62.3897},{"date":"2024-09-30","close":63.4717},{"date":"2024-10-01","close":64.1736},{"date":"2024-10-02","close":63.5595},{"date":"2024-10-03","close":63.7349},{"date":"2024-10-04","close":64.622},{"date":"2024-10-07","close":65.09},{"date":"2024-10-08","close":65.4799},{"date":"2024-10-09","close":65.2654},{"date":"2024-10-10","close":64.3881},{"date":"2024-10-11","close":64.661},{"date":"2024-10-14","close":65.1972},{"date":"2024-10-15","close":65.3044},{"date":"2024-10-16","close":65.2362},{"date":"2024-10-17","close":63.7154},{"date":"2024-10-18","close":63.3158},{"date":"2024-10-21","close":62.5456},{"date":"2024-10-22","close":61.7268},{"date":"2024-10-23","close":62.068},{"date":"2024-10-24","close":61.99},{"date":"2024-10-25","close":61.5123},{"date":"2024-10-28","close":61.4051},{"date":"2024-10-29","close":61.1906},{"date":"2024-10-30","close":61.0541},{"date":"2024-10-31","close":56.063},{"date":"2024-11-01","close":56.6479},{"date":"2024-11-04","close":58.7145},{"date":"2024-11-05","close":59.9623},{"date":"2024-11-06","close":59.5431},{"date":"2024-11-07","close":60.4595},{"date":"2024-11-08","close":60.3328},{"date":"2024-11-11","close":60.8592},{"date":"2024-11-12","close":59.9526},{"date":"2024-11-13","close":60.3328},{"date":"2024-11-14","close":60.7324},{"date":"2024-11-15","close":59.8843},{"date":"2024-11-18","close":59.8648},{"date":"2024-11-19","close":59.5626},{"date":"2024-11-20","close":59.2897},{"date":"2024-11-21","close":59.8648},{"date":"2024-11-22","close":61.6488},{"date":"2024-11-25","close":63.3548},{"date":"2024-11-26","close":63.4522},{"date":"2024-11-27","close":62.6919},{"date":"2024-11-29","close":61.9577},{"date":"2024-12-02","close":61.8402},{"date":"2024-12-03","close":61.615},{"date":"2024-12-04","close":61.987},{"date":"2024-12-05","close":62.2807},{"date":"2024-12-06","close":62.2807},{"date":"2024-12-09","close":63.7687},{"date":"2024-12-10","close":61.8989},{"date":"2024-12-11","close":61.8402},{"date":"2024-12-12","close":62.5548},{"date":"2024-12-13","close":62.4961},{"date":"2024-12-16","close":62.3003},{"date":"2024-12-17","close":62.8779},{"date":"2024-12-18","close":62.7604},{"date":"2024-12-19","close":62.6038},{"date":"2024-12-20","close":63.6414},{"date":"2024-12-23","close":62.2905},{"date":"2024-12-24","close":62.4373},{"date":"2024-12-26","close":62.4667},{"date":"2024-12-27","close":61.4878},{"date":"2024-12-30","close":60.7535},{"date":"2024-12-31","close":60.6459},{"date":"2025-01-02","close":60.9591},{"date":"2025-01-03","close":60.313},{"date":"2025-01-06","close":61.615},{"date":"2025-01-07","close":61.8402},{"date":"2025-01-08","close":67.939},{"date":"2025-01-10","close":64.5127},{"date":"2025-01-13","close":64.3365},{"date":"2025-01-14","close":63.0541},{"date":"2025-01-15","close":63.7393},{"date":"2025-01-16","close":63.6904},{"date":"2025-01-17","close":64.7966},{"date":"2025-01-21","close":63.2694},{"date":"2025-01-22","close":62.5352},{"date":"2025-01-23","close":63.3869},{"date":"2025-01-24","close":63.4456},{"date":"2025-01-27","close":65.4329},{"date":"2025-01-28","close":65.7756},{"date":"2025-01-29","close":64.6106},{"date":"2025-01-30","close":66.0986},{"date":"2025-01-31","close":66.0594},{"date":"2025-02-03","close":65.7658},{"date":"2025-02-04","close":65.5406},{"date":"2025-02-05","close":65.9713},{"date":"2025-02-06","close":66.079},{"date":"2025-02-07","close":66.4021},{"date":"2025-02-10","close":66.823},{"date":"2025-02-11","close":67.0188},{"date":"2025-02-12","close":66.5098},{"date":"2025-02-13","close":67.802},{"date":"2025-02-14","close":68.4285},{"date":"2025-02-18","close":68.3208},{"date":"2025-02-19","close":67.8607},{"date":"2025-02-20","close":67.9978},{"date":"2025-02-21","close":67.9292},{"date":"2025-02-24","close":68.5166},{"date":"2025-02-25","close":69.4368},{"date":"2025-02-26","close":67.6845},{"date":"2025-02-27","close":62.1437},{"date":"2025-02-28","close":63.3771},{"date":"2025-03-03","close":63.847},{"date":"2025-03-04","close":65.2665},{"date":"2025-03-05","close":65.149},{"date":"2025-03-06","close":66.4412},{"date":"2025-03-07","close":69.0257},{"date":"2025-03-10","close":66.7545},{"date":"2025-03-11","close":63.847},{"date":"2025-03-12","close":63.7589},{"date":"2025-03-13","close":62.8974},{"date":"2025-03-14","close":64.1955},{"date":"2025-03-17","close":66.3196},{"date":"2025-03-18","close":64.1562},{"date":"2025-03-19","close":66.0836},{"date":"2025-03-20","close":65.2379},{"date":"2025-03-21","close":64.6872},{"date":"2025-03-24","close":65.4346},{"date":"2025-03-25","close":65.1986},{"date":"2025-03-26","close":64.4905},{"date":"2025-03-27","close":65.7001},{"date":"2025-03-28","close":66.0443},{"date":"2025-03-31","close":66.6048},{"date":"2025-04-01","close":66.6737},{"date":"2025-04-02","close":66.3},{"date":"2025-04-03","close":65.2576},{"date":"2025-04-04","close":61.3634},{"date":"2025-04-07","close":60.1735},{"date":"2025-04-08","close":58.5312},{"date":"2025-04-09","close":60.9307},{"date":"2025-04-10","close":61.4322},{"date":"2025-04-11","close":63.5071},{"date":"2025-04-14","close":64.9724},{"date":"2025-04-15","close":64.4119},{"date":"2025-04-16","close":64.3824},{"date":"2025-04-17","close":65.1592},{"date":"2025-04-21","close":64.5397},{"date":"2025-04-22","close":65.9361},{"date":"2025-04-23","close":65.5231},{"date":"2025-04-24","close":66.0836},{"date":"2025-04-25","close":66.7032},{"date":"2025-04-28","close":65.2182},{"date":"2025-04-29","close":66.0836},{"date":"2025-04-30","close":67.0277},{"date":"2025-05-01","close":66.5458},{"date":"2025-05-02","close":67.4604},{"date":"2025-05-05","close":69.1419},{"date":"2025-05-06","close":69.1911},{"date":"2025-05-07","close":68.6011},{"date":"2025-05-08","close":69.3878},{"date":"2025-05-09","close":68.3552},{"date":"2025-05-12","close":68.0111},{"date":"2025-05-13","close":68.0209},{"date":"2025-05-14","close":68.0012},{"date":"2025-05-15","close":69.4271},{"date":"2025-05-16","close":70.6465},{"date":"2025-05-19","close":71.2267},{"date":"2025-05-20","close":71.3841},{"date":"2025-05-21","close":70.3909},{"date":"2025-05-22","close":70.9514},{"date":"2025-05-23","close":70.7252},{"date":"2025-05-27","close":71.2366},{"date":"2025-05-28","close":71.1972},{"date":"2025-05-29","close":71.5316},{"date":"2025-05-30","close":72.2425},{"date":"2025-06-02","close":73.5852},{"date":"2025-06-03","close":74.9872},{"date":"2025-06-04","close":76.1226},{"date":"2025-06-05","close":76.7545},{"date":"2025-06-06","close":77.6135},{"date":"2025-06-09","close":78.354},{"date":"2025-06-10","close":77.7715},{"date":"2025-06-11","close":76.8927},{"date":"2025-06-12","close":76.4583},{"date":"2025-06-13","close":76.3793},{"date":"2025-06-16","close":76.7249},{"date":"2025-06-17","close":76.4188},{"date":"2025-06-18","close":76.5472},{"date":"2025-06-20","close":76.636},{"date":"2025-06-23","close":75.8857},{"date":"2025-06-24","close":73.4075},{"date":"2025-06-25","close":73.5753},{"date":"2025-06-26","close":72.746},{"date":"2025-06-27","close":72.825},{"date":"2025-06-30","close":73.5161},{"date":"2025-07-01","close":75.1353},{"date":"2025-07-02","close":74.8194},{"date":"2025-07-03","close":75.392},{"date":"2025-07-07","close":74.9477},{"date":"2025-07-08","close":74.3751},{"date":"2025-07-09","close":75.3525},{"date":"2025-07-10","close":76.2411},{"date":"2025-07-11","close":76.1325},{"date":"2025-07-14","close":76.6459},{"date":"2025-07-15","close":76.2411},{"date":"2025-07-16","close":75.9449},{"date":"2025-07-17","close":75.8166},{"date":"2025-07-18","close":77.1495},{"date":"2025-07-21","close":78.0282},{"date":"2025-07-22","close":80.7236},{"date":"2025-07-23","close":80.8914},{"date":"2025-07-24","close":81.4048},{"date":"2025-07-25","close":80.3977},{"date":"2025-07-28","close":77.9986},{"date":"2025-07-29","close":77.2699},{"date":"2025-07-30","close":76.3446},{"date":"2025-07-31","close":90.3123},{"date":"2025-08-01","close":90.3024},{"date":"2025-08-04","close":91.4049},{"date":"2025-08-05","close":89.8496},{"date":"2025-08-06","close":91.0899},{"date":"2025-08-07","close":91.5624},{"date":"2025-08-08","close":91.6805},{"date":"2025-08-11","close":93.8066},{"date":"2025-08-12","close":95.5391},{"date":"2025-08-13","close":99.1909},{"date":"2025-08-14","close":96.9368},{"date":"2025-08-15","close":99.122},{"date":"2025-08-18","close":97.4782},{"date":"2025-08-19","close":98.3247},{"date":"2025-08-20","close":97.5963},{"date":"2025-08-21","close":97.3109},{"date":"2025-08-22","close":97.6652},{"date":"2025-08-25","close":97.0057},{"date":"2025-08-26","close":93.157},{"date":"2025-08-27","close":92.2022},{"date":"2025-08-28","close":91.3458},{"date":"2025-08-29","close":89.4756},{"date":"2025-09-02","close":88.7646},{"date":"2025-09-03","close":89.0312},{"date":"2025-09-04","close":91.8653},{"date":"2025-09-05","close":91.4999},{"date":"2025-09-08","close":91.8554},{"date":"2025-09-09","close":91.2975},{"date":"2025-09-10","close":90.1471},{"date":"2025-09-11","close":91.3024},{"date":"2025-09-12","close":89.6632},{"date":"2025-09-15","close":89.2287},{"date":"2025-09-16","close":87.7376},{"date":"2025-09-17","close":88.8337},{"date":"2025-09-18","close":88.4782},{"date":"2025-09-19","close":89.9693},{"date":"2025-09-22","close":89.4558},{"date":"2025-09-23","close":89.92},{"date":"2025-09-24","close":92.1912},{"date":"2025-09-25","close":91.9443},{"date":"2025-09-26","close":89.999},{"date":"2025-09-29","close":90.0286},{"date":"2025-09-30","close":89.8113},{"date":"2025-10-01","close":86.4835},{"date":"2025-10-02","close":87.2933},{"date":"2025-10-03","close":91.0161},{"date":"2025-10-06","close":90.6211},{"date":"2025-10-07","close":91.8752},{"date":"2025-10-08","close":90.9272},{"date":"2025-10-09","close":89.0016},{"date":"2025-10-10","close":87.4414},{"date":"2025-10-13","close":88.2412},{"date":"2025-10-14","close":89.92},{"date":"2025-10-15","close":89.7323},{"date":"2025-10-16","close":90.0385},{"date":"2025-10-17","close":90.8581},{"date":"2025-10-20","close":94.4525},{"date":"2025-10-21","close":93.7909},{"date":"2025-10-22","close":94.176},{"date":"2025-10-23","close":94.3241},{"date":"2025-10-24","close":95.9831},{"date":"2025-10-27","close":96.783},{"date":"2025-10-28","close":98.3333},{"date":"2025-10-29","close":98.2938},{"date":"2025-10-30","close":82.6817},{"date":"2025-10-31","close":80.292},{"date":"2025-11-03","close":81.7338},{"date":"2025-11-04","close":80.6574},{"date":"2025-11-05","close":79.9958},{"date":"2025-11-06","close":79.8378},{"date":"2025-11-07","close":82.7509},{"date":"2025-11-10","close":84.1136},{"date":"2025-11-11","close":86.1675},{"date":"2025-11-12","close":86.6909},{"date":"2025-11-13","close":83.373},{"date":"2025-11-14","close":82.8002},{"date":"2025-11-17","close":81.1314},{"date":"2025-11-18","close":80.8055},{"date":"2025-11-19","close":80.2624},{"date":"2025-11-20","close":79.0478},{"date":"2025-11-21","close":79.8279},{"date":"2025-11-24","close":79.8773},{"date":"2025-11-25","close":81.7535},{"date":"2025-11-26","close":81.4573},{"date":"2025-11-28","close":82.0399},{"date":"2025-12-01","close":81.9804},{"date":"2025-12-02","close":82.1588},{"date":"2025-12-03","close":81.257},{"date":"2025-12-04","close":81.3859},{"date":"2025-12-05","close":81.7228},{"date":"2025-12-08","close":83.0903},{"date":"2025-12-09","close":83.1299},{"date":"2025-12-10","close":81.8813},{"date":"2025-12-11","close":83.6353},{"date":"2025-12-12","close":84.5866},{"date":"2025-12-15","close":81.8417},{"date":"2025-12-16","close":80.93},{"date":"2025-12-17","close":81.9606},{"date":"2025-12-18","close":82.902},{"date":"2025-12-19","close":83.8929},{"date":"2025-12-22","close":83.2389},{"date":"2025-12-23","close":83.2885},{"date":"2025-12-24","close":83.8335},{"date":"2025-12-26","close":84.4379},{"date":"2025-12-29","close":86.945},{"date":"2025-12-30","close":86.3108},{"date":"2025-12-31","close":86.3108},{"date":"2026-01-02","close":86.2712},{"date":"2026-01-05","close":89.6503},{"date":"2026-01-06","close":90.6809},{"date":"2026-01-07","close":89.3332},{"date":"2026-01-08","close":90.0566},{"date":"2026-01-09","close":90.0863},{"date":"2026-01-12","close":92.4546},{"date":"2026-01-13","close":93.5149},{"date":"2026-01-14","close":93.5645},{"date":"2026-01-15","close":95.1995},{"date":"2026-01-16","close":92.1871},{"date":"2026-01-20","close":89.8782},{"date":"2026-01-21","close":91.979},{"date":"2026-01-22","close":93.0294},{"date":"2026-01-23","close":92.7618},{"date":"2026-01-26","close":93.5645},{"date":"2026-01-27","close":94.3374},{"date":"2026-01-28","close":94.3077},{"date":"2026-01-29","close":93.5546},{"date":"2026-01-30","close":90.3935},{"date":"2026-02-02","close":92.9303},{"date":"2026-02-03","close":91.543},{"date":"2026-02-04","close":85.0622},{"date":"2026-02-05","close":85.7361},{"date":"2026-02-06","close":85.7658},{"date":"2026-02-09","close":86.5685},{"date":"2026-02-10","close":86.6874},{"date":"2026-02-11","close":82.1291},{"date":"2026-02-12","close":78.6905},{"date":"2026-02-13","close":81.6336},{"date":"2026-02-17","close":79.2256},{"date":"2026-02-18","close":81.4354},{"date":"2026-02-19","close":83.9821},{"date":"2026-02-20","close":87.272},{"date":"2026-02-23","close":83.5461},{"date":"2026-02-24","close":84.5271},{"date":"2026-02-25","close":84.5569},{"date":"2026-02-26","close":87.1036},{"date":"2026-02-27","close":90.0368},{"date":"2026-03-02","close":87.9756},{"date":"2026-03-03","close":88.8179},{"date":"2026-03-04","close":90.2052},{"date":"2026-03-05","close":92.197},{"date":"2026-03-06","close":92.1772},{"date":"2026-03-09","close":92.376},{"date":"2026-03-10","close":90.3378},{"date":"2026-03-11","close":91.1531},{"date":"2026-03-12","close":89.4828},{"date":"2026-03-13","close":90.8151},{"date":"2026-03-16","close":90.8847},{"date":"2026-03-17","close":93.072},{"date":"2026-03-18","close":91.2426},{"date":"2026-03-19","close":90.2185},{"date":"2026-03-20","close":88.4686},{"date":"2026-03-23","close":89.3336},{"date":"2026-03-24","close":88.5879},{"date":"2026-03-25","close":89.0353},{"date":"2026-03-26","close":88.916},{"date":"2026-03-27","close":87.4744},{"date":"2026-03-30","close":87.5042},{"date":"2026-03-31","close":90.4969},{"date":"2026-04-01","close":92.5948},{"date":"2026-04-02","close":93.599},{"date":"2026-04-06","close":97.1435},{"date":"2026-04-07","close":95.4582},{"date":"2026-04-08","close":96.2337},{"date":"2026-04-09","close":95.0307},{"date":"2026-04-10","close":94.8517},{"date":"2026-04-13","close":97.5859},{"date":"2026-04-14","close":99.823},{"date":"2026-04-15","close":99.4352},{"date":"2026-04-16","close":101.374},{"date":"2026-04-17","close":104.0486},{"date":"2026-04-20","close":106.5143},{"date":"2026-04-21","close":104.7942},{"date":"2026-04-22","close":105.0229},{"date":"2026-04-23","close":102.8057},{"date":"2026-04-24","close":97.3771},{"date":"2026-04-27","close":99.7136},{"date":"2026-04-28","close":99.7832},{"date":"2026-04-29","close":103.1935},{"date":"2026-04-30","close":102.8853},{"date":"2026-05-01","close":103.4719},{"date":"2026-05-04","close":108.7017},{"date":"2026-05-05","close":104.6551},{"date":"2026-05-06","close":107.5284},{"date":"2026-05-07","close":105.8084},{"date":"2026-05-08","close":107.0711},{"date":"2026-05-11","close":107.5086},{"date":"2026-05-12","close":109.7655},{"date":"2026-05-13","close":112.3605},{"date":"2026-05-14","close":112.5892},{"date":"2026-05-15","close":115.4626},{"date":"2026-05-18","close":113.7724},{"date":"2026-05-19","close":113.5834},{"date":"2026-05-20","close":118.2763},{"date":"2026-05-21","close":116.4568},{"date":"2026-05-22","close":115.0848},{"date":"2026-05-26","close":114.6473},{"date":"2026-05-27","close":109.7257},{"date":"2026-05-28","close":111.4856},{"date":"2026-05-29","close":108.9502},{"date":"2026-06-01","close":110.0271},{"date":"2026-06-02","close":108.5614},{"date":"2026-06-03","close":108.5015},{"date":"2026-06-04","close":108.8306},{"date":"2026-06-05","close":109.03},{"date":"2026-06-08","close":108.1227},{"date":"2026-06-09","close":108.342},{"date":"2026-06-10","close":106.0986},{"date":"2026-06-11","close":109.2892},{"date":"2026-06-12","close":108.2922},{"date":"2026-06-15","close":108.8605},{"date":"2026-06-16","close":109.0001},{"date":"2026-06-17","close":107.5743},{"date":"2026-06-18","close":107.9232},{"date":"2026-06-22","close":104.6329},{"date":"2026-06-23","close":108.6511},{"date":"2026-06-24","close":109.1297},{"date":"2026-06-25","close":107.6839},{"date":"2026-06-26","close":107.5543},{"date":"2026-06-29","close":110.4757},{"date":"2026-06-30","close":111.423},{"date":"2026-07-01","close":110.9543},{"date":"2026-07-02","close":114.5039},{"date":"2026-07-06","close":113.3373},{"date":"2026-07-07","close":114.3743},{"date":"2026-07-08","close":114.9127},{"date":"2026-07-09","close":116.9866},{"date":"2026-07-10","close":116.857},{"date":"2026-07-13","close":114.7532},{"date":"2026-07-14","close":112.2107},{"date":"2026-07-15","close":112.43},{"date":"2026-07-16","close":110.5854},{"date":"2026-07-17","close":111.7321},{"date":"2026-07-20","close":113.8558},{"date":"2026-07-21","close":112.7142},{"date":"2026-07-22","close":110.6253},{"date":"2026-07-23","close":109.0001},{"date":"2026-07-24","close":109.0699},{"date":"2026-07-27","close":112.8787},{"date":"2026-07-28","close":117.0963},{"date":"2026-07-29","close":114.9626},{"date":"2026-07-30","close":113.1878},{"date":"2026-07-31","close":113.6764},{"date":"2026-08-03","close":106.8165},{"date":"2026-08-04","close":109.2892},{"date":"2026-08-05","close":110.8247},{"date":"2026-08-06","close":109.8177},{"date":"2026-08-07","close":111.6523},{"date":"2026-08-10","close":107.3948},{"date":"2026-08-11","close":105.6998},{"date":"2026-08-12","close":102.0106},{"date":"2026-08-13","close":104.274},{"date":"2026-08-14","close":102.8382},{"date":"2026-08-17","close":100.6446},{"date":"2026-08-18","close":101.9707},{"date":"2026-08-19","close":102.3396},{"date":"2026-08-20","close":104.3039},{"date":"2026-08-21","close":103.8253},{"date":"2026-08-24","close":106.7666},{"date":"2026-08-25","close":105.6898},{"date":"2026-08-26","close":103.8951},{"date":"2026-08-27","close":101.9707},{"date":"2026-08-28","close":105.62},{"date":"2026-08-31","close":103.56},{"date":"2026-09-01","close":104.98},{"date":"2026-09-02","close":106.7},{"date":"2026-09-03","close":105.86},{"date":"2026-09-04","close":103.41},{"date":"2026-09-08","close":104.59},{"date":"2026-09-09","close":103.51},{"date":"2026-09-10","close":105.03},{"date":"2026-09-11","close":107.75},{"date":"2026-09-14","close":108.99},{"date":"2026-09-15","close":108.03},{"date":"2026-09-16","close":109.17},{"date":"2026-09-17","close":112.9},{"date":"2026-09-18","close":111.84},{"date":"2026-09-21","close":108.3},{"date":"2026-09-22","close":109.28},{"date":"2026-09-23","close":109.09},{"date":"2026-09-24","close":107.83},{"date":"2026-09-25","close":107.9},{"date":"2026-09-28","close":107.32},{"date":"2026-09-29","close":105.21},{"date":"2026-09-30","close":106.05},{"date":"2026-10-01","close":105.89},{"date":"2026-10-02","close":106.4},{"date":"2026-10-05","close":107.14},{"date":"2026-10-06","close":107.06},{"date":"2026-10-07","close":107.6},{"date":"2026-10-08","close":111.98},{"date":"2026-10-09","close":112.19},{"date":"2026-10-12","close":114.65},{"date":"2026-10-13","close":116.41},{"date":"2026-10-14","close":116.88},{"date":"2026-10-15","close":122.91},{"date":"2026-10-16","close":120.28},{"date":"2026-10-19","close":120.47},{"date":"2026-10-20","close":121.19},{"date":"2026-10-21","close":122.9},{"date":"2026-10-22","close":122.04}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":122.04,"low_30d":104.61,"support":106.61,"high_30d":124.59,"change_1d":-0.7,"change_7d":1.5,"change_30d":13.3,"resistance":122.59,"position_in_range":87.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.51,"per":8.14,"quarter":"2024-Q2"},{"pbr":4.35,"per":13.2,"quarter":"2024-Q3"},{"pbr":4.37,"per":12.9,"quarter":"2024-Q4"},{"pbr":5.0,"per":13.72,"quarter":"2025-Q1"},{"pbr":5.76,"per":14.14,"quarter":"2025-Q2"},{"pbr":7.08,"per":17.3,"quarter":"2025-Q3"},{"pbr":6.95,"per":17.86,"quarter":"2025-Q4"},{"pbr":7.63,"per":18.64,"quarter":"2026-Q1"},{"pbr":8.88,"per":21.31,"quarter":"2026-Q2"},{"pbr":11.38,"per":23.34,"quarter":"현재"}],"timeline":[{"close":52.127,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":63.4717,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":60.6459,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":66.6048,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":73.5161,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":89.8113,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":86.3108,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":90.4969,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":111.423,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.95,"pbr_5y_low":3.51,"per_5y_avg":15.25,"per_5y_low":8.14,"current_pbr":11.38,"current_per":23.34,"pbr_5y_high":8.88,"per_5y_high":21.31,"pbr_5y_median":5.76,"per_5y_median":14.14,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 84 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Internet Retail"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.5%"},"momentum":{"grade":"B","reason":"RSI 84"},"valuation":{"grade":"C","reason":"PER 23.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.8%"},"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":3.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":11.79,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.1,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.5,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.28,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":73.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.51,"per":8.14,"close":52.127,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.35,"per":13.2,"close":63.4717,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.37,"per":12.9,"close":60.6459,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.0,"per":13.72,"close":66.6048,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.76,"per":14.14,"close":73.5161,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.08,"per":17.3,"close":89.8113,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.95,"per":17.86,"close":86.3108,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.63,"per":18.64,"close":90.4969,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.88,"per":21.31,"close":111.423,"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":"23.3배"},{"label":"PBR","value":"11.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"11.8%"}],"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":1.25,"pbr":null,"per":null,"roa":0.03066971505046562,"roe":0.11789924973204716,"revenue":3134000000.0,"market_cap":null,"net_income":550000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7345245692405871,"total_assets":17933000000.0,"total_equity":4665000000.0,"profit_margin":0.17549457562220805,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":676000000.0,"operating_margin":0.21569878749202298},{"eps":1.2184888495026784,"pbr":9.53,"per":23.57,"roa":0.028614541999664674,"roe":0.11604714415231188,"revenue":3089000000.0,"market_cap":45380801000.0,"net_income":512000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7403690514729686,"total_assets":17893000000.0,"total_equity":4412000000.0,"profit_margin":0.16574943347361606,"dividend_yield":1.18,"fiscal_quarter":"Q1","operating_income":611000000.0,"operating_margin":0.19779864033667854},{"eps":1.256566626049637,"pbr":null,"per":null,"roa":0.029982964224872233,"roe":0.11440953412784399,"revenue":2965000000.0,"market_cap":null,"net_income":528000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7136593591905565,"total_assets":17610000000.0,"total_equity":4615000000.0,"profit_margin":0.17807757166947724,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":601000000.0,"operating_margin":0.20269814502529512},{"eps":1.5040721736048686,"pbr":null,"per":null,"roa":0.03552357933786746,"roe":0.13392667938122482,"revenue":2820000000.0,"market_cap":null,"net_income":632000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7088652482269504,"total_assets":17791000000.0,"total_equity":4719000000.0,"profit_margin":0.22411347517730495,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":576000000.0,"operating_margin":0.20425531914893616},{"eps":0.8757888605800501,"pbr":null,"per":null,"roa":0.020488836924447414,"roe":0.07748999789429353,"revenue":2730000000.0,"market_cap":null,"net_income":368000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7157509157509158,"total_assets":17961000000.0,"total_equity":4749000000.0,"profit_margin":0.1347985347985348,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":484000000.0,"operating_margin":0.1772893772893773},{"eps":1.1970701001950141,"pbr":null,"per":null,"roa":0.026537933945341353,"roe":0.10161616161616162,"revenue":2585000000.0,"market_cap":null,"net_income":503000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7203094777562863,"total_assets":18954000000.0,"total_equity":4950000000.0,"profit_margin":0.19458413926499032,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":616000000.0,"operating_margin":0.23829787234042554},{"eps":1.6159256422115598,"pbr":null,"per":null,"roa":0.03506325845597728,"roe":0.1316401706087631,"revenue":2579000000.0,"market_cap":null,"net_income":679000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7215975184179915,"total_assets":19365000000.0,"total_equity":5158000000.0,"profit_margin":0.2632803412175262,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":543000000.0,"operating_margin":0.21054672353625437},{"eps":1.5088318956732385,"pbr":null,"per":null,"roa":0.031835300025106705,"roe":0.11697416974169741,"revenue":2576000000.0,"market_cap":null,"net_income":634000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.71777950310559,"total_assets":19915000000.0,"total_equity":5420000000.0,"profit_margin":0.24611801242236025,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":595000000.0,"operating_margin":0.23097826086956522},{"eps":0.5330888716574218,"pbr":null,"per":null,"roa":0.010992246540386691,"roe":0.040542986425339364,"revenue":2572000000.0,"market_cap":null,"net_income":224000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7142301710730948,"total_assets":20378000000.0,"total_equity":5525000000.0,"profit_margin":0.08709175738724728,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":549000000.0,"operating_margin":0.21345256609642302},{"eps":1.0423791329729943,"pbr":null,"per":null,"roa":0.02045008871043048,"roe":0.06982305117168819,"revenue":2556000000.0,"market_cap":null,"net_income":438000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7261345852895149,"total_assets":21418000000.0,"total_equity":6273000000.0,"profit_margin":0.17136150234741784,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":631000000.0,"operating_margin":0.2468701095461659},{"eps":1.723019388749881,"pbr":null,"per":null,"roa":0.03348751156336725,"roe":0.1131957473420888,"revenue":2551000000.0,"market_cap":null,"net_income":724000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7236377891023128,"total_assets":21620000000.0,"total_equity":6396000000.0,"profit_margin":0.28381027048216384,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":507000000.0,"operating_margin":0.19874558996471972},{"eps":3.105718649611319,"pbr":null,"per":null,"roa":0.06160309667673716,"roe":0.2212239362603831,"revenue":2500000000.0,"market_cap":null,"net_income":1305000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.718,"total_assets":21184000000.0,"total_equity":5899000000.0,"profit_margin":0.522,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":455000000.0,"operating_margin":0.182}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.4042,"per":8.14,"date":"2024-06","close":52.13,"source":"reported"},{"eps":6.4042,"per":8.43,"date":"2024-07","close":53.96,"source":"reported"},{"eps":6.4042,"per":9.0,"date":"2024-08","close":57.61,"source":"reported"},{"eps":4.8073,"per":13.2,"date":"2024-09","close":63.47,"source":"reported"},{"eps":4.8073,"per":11.66,"date":"2024-10","close":56.06,"source":"reported"},{"eps":4.8073,"per":12.89,"date":"2024-11","close":61.96,"source":"reported"},{"eps":4.7002,"per":12.9,"date":"2024-12","close":60.65,"source":"reported"},{"eps":4.7002,"per":14.05,"date":"2025-01","close":66.06,"source":"reported"},{"eps":4.7002,"per":13.48,"date":"2025-02","close":63.38,"source":"reported"},{"eps":4.8549,"per":13.72,"date":"2025-03","close":66.6,"source":"reported"},{"eps":4.8549,"per":13.81,"date":"2025-04","close":67.03,"source":"reported"},{"eps":4.8549,"per":14.88,"date":"2025-05","close":72.24,"source":"reported"},{"eps":5.1976,"per":14.14,"date":"2025-06","close":73.52,"source":"reported"},{"eps":5.1976,"per":17.38,"date":"2025-07","close":90.31,"source":"reported"},{"eps":5.1976,"per":17.21,"date":"2025-08","close":89.48,"source":"reported"},{"eps":5.1929,"per":17.3,"date":"2025-09","close":89.81,"source":"reported"},{"eps":5.1929,"per":15.46,"date":"2025-10","close":80.29,"source":"reported"},{"eps":5.1929,"per":15.8,"date":"2025-11","close":82.04,"source":"reported"},{"eps":4.8335,"per":17.86,"date":"2025-12","close":86.31,"source":"reported"},{"eps":4.8335,"per":18.7,"date":"2026-01","close":90.39,"source":"reported"},{"eps":4.8335,"per":18.63,"date":"2026-02","close":90.04,"source":"reported"},{"eps":4.8549,"per":18.64,"date":"2026-03","close":90.5,"source":"reported"},{"eps":4.8549,"per":21.19,"date":"2026-04","close":102.89,"source":"reported"},{"eps":4.8549,"per":22.44,"date":"2026-05","close":108.95,"source":"reported"},{"eps":5.2291,"per":21.31,"date":"2026-06","close":111.42,"source":"reported"},{"eps":5.2291,"per":21.74,"date":"2026-07","close":113.68,"source":"reported"},{"eps":5.2291,"per":19.8,"date":"2026-08","close":103.56,"source":"reported"},{"eps":5.2291,"per":20.28,"date":"2026-09","close":106.05,"source":"reported"},{"eps":5.2291,"per":23.34,"date":"2026-10","close":122.04,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.12,"std":4.09,"count":29,"current":23.34,"lower_1sd":12.03,"upper_1sd":20.2},"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":"eBay Inc.","phase":"above-fold","symbol_resolved":true}