{"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":"2026-10-23T10:01:50.991965+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":27.5,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":697.5,"direction":"higher_better","percentile":99}],"summary":"매출 +27.5%","percentile":89},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":78.1,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.6,"direction":"higher_better","percentile":58}],"summary":"RSI 78","percentile":69},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1, PBR 2.08x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.64,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.09,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 1.1x","percentile":56}},"signals":[],"summary":"LyondellBasell Industries N.V.(LYB)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 210.97억. 현재가 $65.36, 전일 대비 +3.3%, 30일 +2.6%. ROE 5.2%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.77%","value_pct":7.77},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.09,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":7.77},"catalysts":["전분기 대비 매출 28% 성장"],"portfolio":null,"technical":{"macd":0.7273744037478309,"grade":"C","trend":"상승","atr_14":1.658928571428572,"rsi_14":78.06291390728475,"sma_20":60.45,"sma_60":62.31383333333334,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.73)가 시그널선(0.01)을 상회합니다(골든크로스). SMA20 60, SMA60 62 — 혼조세입니다. 볼린저밴드 56~65 (현재 위치 101%).","bb_lower":55.6125461242509,"bb_upper":65.28745387574911,"macd_signal":0.013645470215837008},"change_pct":3.32,"chart_data":[{"date":"2024-10-23","open":77.74,"high":78.08,"low":77.24,"close":77.83,"volume":1753700,"rsi_14":22.43,"sma_20":93.6,"sma_60":95.06,"sma_120":96.06},{"date":"2024-10-24","open":78.38,"high":78.38,"low":76.93,"close":77.5,"volume":1663700,"rsi_14":5.97,"sma_20":93.22,"sma_60":94.88,"sma_120":95.97},{"date":"2024-10-25","open":77.27,"high":77.55,"low":76.55,"close":76.63,"volume":2086400,"rsi_14":6.22,"sma_20":92.77,"sma_60":94.7,"sma_120":95.87},{"date":"2024-10-28","open":76.49,"high":76.93,"low":76.08,"close":76.82,"volume":1645300,"rsi_14":9.82,"sma_20":92.36,"sma_60":94.59,"sma_120":95.75},{"date":"2024-10-29","open":76.54,"high":76.7,"low":76.15,"close":76.35,"volume":1750100,"rsi_14":7.34,"sma_20":91.93,"sma_60":94.5,"sma_120":95.63},{"date":"2024-10-30","open":76.26,"high":77.21,"low":75.97,"close":76.33,"volume":1793900,"rsi_14":2.77,"sma_20":91.53,"sma_60":94.36,"sma_120":95.51},{"date":"2024-10-31","open":76.34,"high":76.82,"low":76.04,"close":76.06,"volume":3521100,"rsi_14":2.98,"sma_20":91.12,"sma_60":94.23,"sma_120":95.39},{"date":"2024-11-01","open":76.37,"high":77.76,"low":75.0,"close":75.81,"volume":2468900,"rsi_14":3.01,"sma_20":90.61,"sma_60":94.07,"sma_120":95.26},{"date":"2024-11-04","open":75.15,"high":75.64,"low":73.6,"close":73.73,"volume":3501200,"rsi_14":2.64,"sma_20":90.05,"sma_60":93.86,"sma_120":95.12},{"date":"2024-11-05","open":73.68,"high":74.79,"low":73.01,"close":74.77,"volume":3562800,"rsi_14":14.97,"sma_20":89.62,"sma_60":93.69,"sma_120":95.0},{"date":"2024-11-06","open":76.71,"high":77.24,"low":74.85,"close":75.69,"volume":3842600,"rsi_14":24.4,"sma_20":89.23,"sma_60":93.52,"sma_120":94.88},{"date":"2024-11-07","open":75.94,"high":76.68,"low":75.66,"close":76.48,"volume":2417100,"rsi_14":30.88,"sma_20":88.86,"sma_60":93.37,"sma_120":94.77},{"date":"2024-11-08","open":75.41,"high":75.71,"low":74.0,"close":74.71,"volume":3327900,"rsi_14":30.11,"sma_20":88.44,"sma_60":93.17,"sma_120":94.65},{"date":"2024-11-11","open":74.61,"high":75.19,"low":74.19,"close":74.42,"volume":1958800,"rsi_14":29.84,"sma_20":88.01,"sma_60":92.96,"sma_120":94.52},{"date":"2024-11-12","open":74.25,"high":74.54,"low":73.11,"close":73.22,"volume":1948500,"rsi_14":28.02,"sma_20":87.59,"sma_60":92.74,"sma_120":94.4},{"date":"2024-11-13","open":73.01,"high":73.39,"low":72.71,"close":73.08,"volume":1388600,"rsi_14":28.55,"sma_20":87.16,"sma_60":92.52,"sma_120":94.28},{"date":"2024-11-14","open":73.23,"high":73.33,"low":71.99,"close":72.31,"volume":1938900,"rsi_14":28.82,"sma_20":86.71,"sma_60":92.28,"sma_120":94.15},{"date":"2024-11-15","open":72.38,"high":72.97,"low":72.05,"close":72.38,"volume":2236300,"rsi_14":28.01,"sma_20":86.27,"sma_60":92.06,"sma_120":94.01},{"date":"2024-11-18","open":72.85,"high":73.1,"low":72.48,"close":72.87,"volume":1712300,"rsi_14":32.76,"sma_20":85.94,"sma_60":91.8,"sma_120":93.9},{"date":"2024-11-19","open":72.24,"high":72.46,"low":71.74,"close":71.99,"volume":2364500,"rsi_14":30.22,"sma_20":85.58,"sma_60":91.54,"sma_120":93.77},{"date":"2024-11-20","open":71.99,"high":72.32,"low":71.33,"close":72.24,"volume":2305900,"rsi_14":32.51,"sma_20":85.26,"sma_60":91.29,"sma_120":93.63},{"date":"2024-11-21","open":72.3,"high":72.89,"low":71.94,"close":72.52,"volume":3462400,"rsi_14":34.98,"sma_20":84.97,"sma_60":91.04,"sma_120":93.53},{"date":"2024-11-22","open":72.27,"high":73.79,"low":72.17,"close":73.45,"volume":3268400,"rsi_14":48.57,"sma_20":84.79,"sma_60":90.8,"sma_120":93.44},{"date":"2024-11-25","open":74.0,"high":74.66,"low":73.41,"close":73.62,"volume":5618300,"rsi_14":43.6,"sma_20":84.61,"sma_60":90.56,"sma_120":93.35},{"date":"2024-11-26","open":73.48,"high":73.51,"low":71.47,"close":71.94,"volume":3046700,"rsi_14":30.66,"sma_20":84.36,"sma_60":90.33,"sma_120":93.24},{"date":"2024-11-27","open":72.04,"high":73.13,"low":71.96,"close":72.73,"volume":2625500,"rsi_14":30.66,"sma_20":84.15,"sma_60":90.13,"sma_120":93.13},{"date":"2024-11-29","open":72.74,"high":73.09,"low":72.45,"close":72.99,"volume":1683300,"rsi_14":39.53,"sma_20":83.98,"sma_60":89.95,"sma_120":93.03},{"date":"2024-12-02","open":72.94,"high":73.28,"low":72.15,"close":73.03,"volume":1844600,"rsi_14":35.85,"sma_20":83.75,"sma_60":89.76,"sma_120":92.91},{"date":"2024-12-03","open":73.2,"high":73.22,"low":71.76,"close":71.9,"volume":2453800,"rsi_14":36.2,"sma_20":83.58,"sma_60":89.53,"sma_120":92.78},{"date":"2024-12-04","open":71.21,"high":71.21,"low":68.88,"close":69.38,"volume":5921500,"rsi_14":28.7,"sma_20":83.21,"sma_60":89.26,"sma_120":92.63},{"date":"2024-12-05","open":69.21,"high":69.52,"low":67.84,"close":68.9,"volume":4741400,"rsi_14":29.48,"sma_20":82.76,"sma_60":88.99,"sma_120":92.5},{"date":"2024-12-06","open":69.08,"high":69.4,"low":67.63,"close":67.99,"volume":4269800,"rsi_14":26.78,"sma_20":82.21,"sma_60":88.7,"sma_120":92.35},{"date":"2024-12-09","open":68.94,"high":70.21,"low":68.36,"close":68.81,"volume":3301200,"rsi_14":28.74,"sma_20":81.81,"sma_60":88.43,"sma_120":92.2},{"date":"2024-12-10","open":68.44,"high":69.82,"low":67.78,"close":69.11,"volume":3802900,"rsi_14":32.7,"sma_20":81.45,"sma_60":88.16,"sma_120":92.06},{"date":"2024-12-11","open":68.84,"high":69.1,"low":67.93,"close":68.05,"volume":2836000,"rsi_14":28.6,"sma_20":81.09,"sma_60":87.85,"sma_120":91.9},{"date":"2024-12-12","open":67.65,"high":68.67,"low":67.65,"close":67.81,"volume":2418700,"rsi_14":26.42,"sma_20":80.72,"sma_60":87.55,"sma_120":91.72},{"date":"2024-12-13","open":67.83,"high":67.83,"low":66.69,"close":67.35,"volume":2606100,"rsi_14":19.58,"sma_20":80.38,"sma_60":87.21,"sma_120":91.56},{"date":"2024-12-16","open":66.76,"high":67.77,"low":66.4,"close":66.47,"volume":3125500,"rsi_14":17.16,"sma_20":79.98,"sma_60":86.89,"sma_120":91.38},{"date":"2024-12-17","open":66.76,"high":67.96,"low":66.76,"close":67.15,"volume":2889400,"rsi_14":24.47,"sma_20":79.59,"sma_60":86.59,"sma_120":91.21},{"date":"2024-12-18","open":67.08,"high":68.39,"low":66.54,"close":66.58,"volume":4329400,"rsi_14":17.96,"sma_20":79.22,"sma_60":86.23,"sma_120":91.04},{"date":"2024-12-19","open":66.54,"high":67.18,"low":64.94,"close":64.95,"volume":4604200,"rsi_14":13.97,"sma_20":78.75,"sma_60":85.87,"sma_120":90.86},{"date":"2024-12-20","open":64.95,"high":66.2,"low":64.92,"close":65.42,"volume":6761100,"rsi_14":18.64,"sma_20":78.28,"sma_60":85.49,"sma_120":90.68},{"date":"2024-12-23","open":65.58,"high":66.06,"low":65.08,"close":65.88,"volume":2740500,"rsi_14":23.7,"sma_20":77.79,"sma_60":85.12,"sma_120":90.5},{"date":"2024-12-24","open":65.57,"high":66.18,"low":65.33,"close":65.97,"volume":1016400,"rsi_14":31.13,"sma_20":77.29,"sma_60":84.76,"sma_120":90.34},{"date":"2024-12-26","open":65.76,"high":66.61,"low":65.71,"close":66.18,"volume":1758700,"rsi_14":34.45,"sma_20":76.9,"sma_60":84.4,"sma_120":90.17},{"date":"2024-12-27","open":66.05,"high":66.78,"low":65.81,"close":65.99,"volume":1654900,"rsi_14":37.54,"sma_20":76.46,"sma_60":84.05,"sma_120":90.02},{"date":"2024-12-30","open":65.79,"high":65.89,"low":64.92,"close":65.14,"volume":2254200,"rsi_14":27.23,"sma_20":75.95,"sma_60":83.68,"sma_120":89.85},{"date":"2024-12-31","open":65.16,"high":66.37,"low":65.03,"close":66.11,"volume":2268700,"rsi_14":32.86,"sma_20":75.56,"sma_60":83.31,"sma_120":89.69},{"date":"2025-01-02","open":66.27,"high":66.91,"low":64.67,"close":64.78,"volume":2888300,"rsi_14":31.89,"sma_20":75.16,"sma_60":82.93,"sma_120":89.5},{"date":"2025-01-03","open":64.93,"high":65.24,"low":64.27,"close":64.77,"volume":3663300,"rsi_14":32.73,"sma_20":74.9,"sma_60":82.58,"sma_120":89.31},{"date":"2025-01-06","open":65.2,"high":65.97,"low":65.11,"close":65.74,"volume":3073900,"rsi_14":41.34,"sma_20":74.73,"sma_60":82.24,"sma_120":89.11},{"date":"2025-01-07","open":65.47,"high":66.7,"low":65.41,"close":65.78,"volume":2819300,"rsi_14":45.89,"sma_20":74.6,"sma_60":81.89,"sma_120":88.9},{"date":"2025-01-08","open":65.21,"high":65.42,"low":64.27,"close":65.0,"volume":1867000,"rsi_14":37.46,"sma_20":74.39,"sma_60":81.54,"sma_120":88.69},{"date":"2025-01-10","open":64.8,"high":65.06,"low":64.28,"close":64.51,"volume":3955800,"rsi_14":37.82,"sma_20":74.13,"sma_60":81.2,"sma_120":88.49},{"date":"2025-01-13","open":64.71,"high":66.93,"low":64.61,"close":66.89,"volume":3653200,"rsi_14":60.52,"sma_20":74.06,"sma_60":80.91,"sma_120":88.3},{"date":"2025-01-14","open":67.11,"high":67.44,"low":66.5,"close":67.03,"volume":2353400,"rsi_14":59.06,"sma_20":74.02,"sma_60":80.64,"sma_120":88.13},{"date":"2025-01-15","open":67.7,"high":68.05,"low":67.39,"close":67.72,"volume":1973200,"rsi_14":60.1,"sma_20":74.04,"sma_60":80.38,"sma_120":87.97},{"date":"2025-01-16","open":67.41,"high":68.46,"low":67.1,"close":68.21,"volume":2775300,"rsi_14":61.74,"sma_20":74.14,"sma_60":80.13,"sma_120":87.8},{"date":"2025-01-17","open":68.66,"high":69.16,"low":68.45,"close":68.8,"volume":1866500,"rsi_14":63.25,"sma_20":74.23,"sma_60":79.92,"sma_120":87.64},{"date":"2025-01-21","open":69.27,"high":69.87,"low":68.89,"close":69.19,"volume":2361400,"rsi_14":65.81,"sma_20":74.38,"sma_60":79.73,"sma_120":87.47},{"date":"2025-01-22","open":68.96,"high":69.45,"low":68.59,"close":68.61,"volume":1911900,"rsi_14":67.66,"sma_20":74.58,"sma_60":79.53,"sma_120":87.3},{"date":"2025-01-23","open":68.83,"high":69.08,"low":68.36,"close":68.86,"volume":3684500,"rsi_14":65.1,"sma_20":74.78,"sma_60":79.34,"sma_120":87.11},{"date":"2025-01-24","open":69.02,"high":69.41,"low":68.43,"close":68.86,"volume":1644500,"rsi_14":76.2,"sma_20":74.94,"sma_60":79.18,"sma_120":86.94},{"date":"2025-01-27","open":69.33,"high":70.08,"low":68.94,"close":70.02,"volume":2372400,"rsi_14":79.38,"sma_20":75.17,"sma_60":79.02,"sma_120":86.81},{"date":"2025-01-28","open":70.18,"high":70.67,"low":69.46,"close":69.7,"volume":1878100,"rsi_14":73.9,"sma_20":75.37,"sma_60":78.88,"sma_120":86.69},{"date":"2025-01-29","open":69.24,"high":70.07,"low":69.09,"close":69.3,"volume":1726300,"rsi_14":70.37,"sma_20":75.56,"sma_60":78.72,"sma_120":86.54},{"date":"2025-01-30","open":68.88,"high":69.19,"low":66.18,"close":67.75,"volume":3623700,"rsi_14":64.59,"sma_20":75.7,"sma_60":78.54,"sma_120":86.39},{"date":"2025-01-31","open":69.29,"high":70.41,"low":66.9,"close":67.38,"volume":6488700,"rsi_14":65.39,"sma_20":75.77,"sma_60":78.36,"sma_120":86.22},{"date":"2025-02-03","open":66.56,"high":68.08,"low":65.22,"close":67.91,"volume":3461600,"rsi_14":56.85,"sma_20":75.95,"sma_60":78.23,"sma_120":86.04},{"date":"2025-02-04","open":68.48,"high":70.29,"low":68.35,"close":69.64,"volume":3934500,"rsi_14":64.41,"sma_20":76.22,"sma_60":78.11,"sma_120":85.9},{"date":"2025-02-05","open":69.13,"high":69.3,"low":68.36,"close":68.53,"volume":3073000,"rsi_14":54.27,"sma_20":76.38,"sma_60":77.95,"sma_120":85.74},{"date":"2025-02-06","open":68.85,"high":69.37,"low":68.66,"close":69.21,"volume":2050700,"rsi_14":55.16,"sma_20":76.57,"sma_60":77.8,"sma_120":85.58},{"date":"2025-02-07","open":69.45,"high":69.62,"low":68.04,"close":68.19,"volume":2164900,"rsi_14":46.95,"sma_20":76.75,"sma_60":77.65,"sma_120":85.41},{"date":"2025-02-10","open":68.82,"high":68.91,"low":67.2,"close":67.51,"volume":2263100,"rsi_14":41.9,"sma_20":76.92,"sma_60":77.5,"sma_120":85.23},{"date":"2025-02-11","open":67.6,"high":68.14,"low":67.05,"close":68.02,"volume":3302100,"rsi_14":47.16,"sma_20":76.98,"sma_60":77.38,"sma_120":85.06},{"date":"2025-02-12","open":67.47,"high":67.78,"low":67.21,"close":67.55,"volume":2009100,"rsi_14":43.8,"sma_20":77.01,"sma_60":77.25,"sma_120":84.89},{"date":"2025-02-13","open":67.71,"high":68.29,"low":67.43,"close":67.86,"volume":1891700,"rsi_14":45.41,"sma_20":77.02,"sma_60":77.15,"sma_120":84.72},{"date":"2025-02-14","open":68.58,"high":69.63,"low":68.24,"close":68.27,"volume":1481300,"rsi_14":41.32,"sma_20":77.02,"sma_60":77.05,"sma_120":84.55},{"date":"2025-02-18","open":68.76,"high":69.89,"low":68.48,"close":69.62,"volume":2343900,"rsi_14":49.64,"sma_20":77.07,"sma_60":76.96,"sma_120":84.38},{"date":"2025-02-19","open":68.35,"high":69.48,"low":68.15,"close":68.98,"volume":1856700,"rsi_14":48.59,"sma_20":77.06,"sma_60":76.89,"sma_120":84.21},{"date":"2025-02-20","open":68.96,"high":69.56,"low":68.8,"close":69.08,"volume":1725400,"rsi_14":56.68,"sma_20":77.08,"sma_60":76.81,"sma_120":84.05},{"date":"2025-02-21","open":69.14,"high":69.49,"low":68.2,"close":68.5,"volume":2443700,"rsi_14":55.54,"sma_20":77.06,"sma_60":76.71,"sma_120":83.87},{"date":"2025-02-24","open":68.36,"high":69.05,"low":67.65,"close":68.81,"volume":1897800,"rsi_14":54.54,"sma_20":77.06,"sma_60":76.6,"sma_120":83.7},{"date":"2025-02-25","open":69.14,"high":69.72,"low":68.72,"close":69.1,"volume":2241000,"rsi_14":46.79,"sma_20":77.01,"sma_60":76.49,"sma_120":83.52},{"date":"2025-02-26","open":69.33,"high":69.43,"low":67.35,"close":67.83,"volume":1581400,"rsi_14":45.92,"sma_20":76.9,"sma_60":76.39,"sma_120":83.36},{"date":"2025-02-27","open":67.4,"high":68.31,"low":66.46,"close":67.64,"volume":1491600,"rsi_14":40.37,"sma_20":76.81,"sma_60":76.28,"sma_120":83.2},{"date":"2025-02-28","open":67.75,"high":68.61,"low":67.64,"close":68.39,"volume":3770600,"rsi_14":51.24,"sma_20":76.85,"sma_60":76.17,"sma_120":83.06},{"date":"2025-03-03","open":69.31,"high":69.31,"low":65.3,"close":65.34,"volume":3387300,"rsi_14":39.43,"sma_20":76.73,"sma_60":76.02,"sma_120":82.89},{"date":"2025-03-04","open":65.53,"high":66.66,"low":64.85,"close":65.4,"volume":4321000,"rsi_14":36.55,"sma_20":76.59,"sma_60":75.9,"sma_120":82.71},{"date":"2025-03-05","open":66.24,"high":68.21,"low":66.21,"close":67.83,"volume":3081300,"rsi_14":51.21,"sma_20":76.49,"sma_60":75.87,"sma_120":82.57},{"date":"2025-03-06","open":67.11,"high":67.92,"low":66.7,"close":67.57,"volume":2104700,"rsi_14":48.74,"sma_20":76.43,"sma_60":75.85,"sma_120":82.42},{"date":"2025-03-07","open":67.16,"high":69.18,"low":66.92,"close":68.98,"volume":3224000,"rsi_14":52.81,"sma_20":76.42,"sma_60":75.87,"sma_120":82.28},{"date":"2025-03-10","open":69.57,"high":71.02,"low":69.16,"close":69.33,"volume":3319400,"rsi_14":43.87,"sma_20":76.42,"sma_60":75.85,"sma_120":82.14},{"date":"2025-03-11","open":69.71,"high":69.74,"low":66.25,"close":66.99,"volume":3878000,"rsi_14":38.62,"sma_20":76.32,"sma_60":75.79,"sma_120":81.98},{"date":"2025-03-12","open":66.88,"high":66.97,"low":65.2,"close":65.39,"volume":2844600,"rsi_14":34.26,"sma_20":76.11,"sma_60":75.72,"sma_120":81.79},{"date":"2025-03-13","open":65.22,"high":66.94,"low":65.04,"close":65.77,"volume":2513200,"rsi_14":37.2,"sma_20":75.95,"sma_60":75.66,"sma_120":81.61},{"date":"2025-03-14","open":66.89,"high":67.51,"low":66.56,"close":67.16,"volume":1941900,"rsi_14":41.31,"sma_20":75.85,"sma_60":75.64,"sma_120":81.42},{"date":"2025-03-17","open":67.04,"high":68.44,"low":67.04,"close":68.07,"volume":2365200,"rsi_14":43.43,"sma_20":75.77,"sma_60":75.64,"sma_120":81.27},{"date":"2025-03-18","open":68.33,"high":68.49,"low":67.64,"close":68.01,"volume":1929800,"rsi_14":46.83,"sma_20":75.61,"sma_60":75.64,"sma_120":81.11},{"date":"2025-03-19","open":67.95,"high":68.25,"low":66.44,"close":66.72,"volume":2543100,"rsi_14":43.77,"sma_20":75.42,"sma_60":75.62,"sma_120":80.93},{"date":"2025-03-20","open":66.28,"high":66.28,"low":65.47,"close":65.84,"volume":2642600,"rsi_14":39.01,"sma_20":75.17,"sma_60":75.61,"sma_120":80.74},{"date":"2025-03-21","open":65.28,"high":65.39,"low":64.08,"close":64.81,"volume":12985500,"rsi_14":44.38,"sma_20":74.9,"sma_60":75.58,"sma_120":80.54},{"date":"2025-03-24","open":65.22,"high":65.67,"low":64.65,"close":65.18,"volume":3432100,"rsi_14":45.54,"sma_20":74.64,"sma_60":75.55,"sma_120":80.33},{"date":"2025-03-25","open":65.2,"high":65.32,"low":63.21,"close":63.27,"volume":3030700,"rsi_14":30.47,"sma_20":74.25,"sma_60":75.48,"sma_120":80.12},{"date":"2025-03-26","open":63.28,"high":64.42,"low":63.23,"close":64.36,"volume":3025800,"rsi_14":35.89,"sma_20":73.99,"sma_60":75.42,"sma_120":79.91},{"date":"2025-03-27","open":63.72,"high":64.65,"low":63.49,"close":64.26,"volume":3278000,"rsi_14":29.15,"sma_20":73.74,"sma_60":75.37,"sma_120":79.71},{"date":"2025-03-28","open":64.22,"high":64.61,"low":63.17,"close":63.24,"volume":2586500,"rsi_14":28.84,"sma_20":73.39,"sma_60":75.31,"sma_120":79.5},{"date":"2025-03-31","open":62.83,"high":64.31,"low":62.63,"close":63.77,"volume":3708300,"rsi_14":37.18,"sma_20":73.24,"sma_60":75.25,"sma_120":79.28},{"date":"2025-04-01","open":63.26,"high":63.48,"low":62.61,"close":63.44,"volume":3634300,"rsi_14":41.38,"sma_20":73.06,"sma_60":75.2,"sma_120":79.07},{"date":"2025-04-02","open":62.79,"high":64.16,"low":62.78,"close":63.99,"volume":2495900,"rsi_14":42.26,"sma_20":72.79,"sma_60":75.17,"sma_120":78.87},{"date":"2025-04-03","open":61.6,"high":62.2,"low":56.99,"close":57.16,"volume":6910000,"rsi_14":20.42,"sma_20":72.15,"sma_60":74.99,"sma_120":78.61},{"date":"2025-04-04","open":54.91,"high":54.98,"low":52.14,"close":52.52,"volume":7972500,"rsi_14":12.33,"sma_20":71.17,"sma_60":74.72,"sma_120":78.31},{"date":"2025-04-07","open":50.32,"high":54.07,"low":49.01,"close":51.27,"volume":7519900,"rsi_14":11.65,"sma_20":70.17,"sma_60":74.45,"sma_120":78.0},{"date":"2025-04-08","open":53.54,"high":53.97,"low":47.55,"close":48.21,"volume":7185400,"rsi_14":10.79,"sma_20":69.14,"sma_60":74.13,"sma_120":77.66},{"date":"2025-04-09","open":47.55,"high":55.8,"low":46.29,"close":54.19,"volume":11315900,"rsi_14":29.7,"sma_20":68.52,"sma_60":73.87,"sma_120":77.39},{"date":"2025-04-10","open":52.5,"high":52.56,"low":48.28,"close":49.22,"volume":7793200,"rsi_14":26.12,"sma_20":67.61,"sma_60":73.52,"sma_120":77.08},{"date":"2025-04-11","open":48.95,"high":51.61,"low":47.82,"close":51.53,"volume":5784300,"rsi_14":30.26,"sma_20":66.74,"sma_60":73.2,"sma_120":76.79},{"date":"2025-04-14","open":52.81,"high":53.07,"low":50.68,"close":52.04,"volume":4338600,"rsi_14":33.07,"sma_20":65.86,"sma_60":72.88,"sma_120":76.51},{"date":"2025-04-15","open":51.71,"high":52.25,"low":51.14,"close":51.36,"volume":4167200,"rsi_14":30.14,"sma_20":64.94,"sma_60":72.54,"sma_120":76.23},{"date":"2025-04-16","open":51.37,"high":52.14,"low":50.25,"close":50.67,"volume":4007700,"rsi_14":29.61,"sma_20":64.05,"sma_60":72.18,"sma_120":75.95},{"date":"2025-04-17","open":51.02,"high":52.06,"low":50.86,"close":51.42,"volume":4040300,"rsi_14":32.13,"sma_20":63.26,"sma_60":71.84,"sma_120":75.68},{"date":"2025-04-21","open":51.49,"high":51.58,"low":50.35,"close":50.99,"volume":3981600,"rsi_14":30.63,"sma_20":62.49,"sma_60":71.49,"sma_120":75.42},{"date":"2025-04-22","open":51.81,"high":52.83,"low":51.69,"close":52.66,"volume":3194400,"rsi_14":34.29,"sma_20":61.8,"sma_60":71.17,"sma_120":75.17},{"date":"2025-04-23","open":54.35,"high":55.31,"low":52.14,"close":52.34,"volume":3628200,"rsi_14":32.9,"sma_20":61.2,"sma_60":70.82,"sma_120":74.92},{"date":"2025-04-24","open":52.54,"high":54.04,"low":52.14,"close":53.67,"volume":3932200,"rsi_14":43.88,"sma_20":60.61,"sma_60":70.5,"sma_120":74.69},{"date":"2025-04-25","open":52.13,"high":54.24,"low":51.77,"close":53.84,"volume":4638600,"rsi_14":52.74,"sma_20":60.03,"sma_60":70.19,"sma_120":74.46},{"date":"2025-04-28","open":54.16,"high":55.12,"low":52.59,"close":53.19,"volume":4556600,"rsi_14":54.08,"sma_20":59.48,"sma_60":69.9,"sma_120":74.22},{"date":"2025-04-29","open":52.72,"high":53.4,"low":52.34,"close":53.29,"volume":4035100,"rsi_14":62.33,"sma_20":58.9,"sma_60":69.62,"sma_120":73.99},{"date":"2025-04-30","open":52.26,"high":52.83,"low":51.8,"close":52.72,"volume":3434400,"rsi_14":45.16,"sma_20":58.31,"sma_60":69.32,"sma_120":73.78},{"date":"2025-05-01","open":52.6,"high":53.48,"low":52.39,"close":52.82,"volume":3638900,"rsi_14":67.52,"sma_20":57.69,"sma_60":68.99,"sma_120":73.55},{"date":"2025-05-02","open":53.38,"high":53.86,"low":52.62,"close":52.88,"volume":3085200,"rsi_14":58.42,"sma_20":57.45,"sma_60":68.68,"sma_120":73.32},{"date":"2025-05-05","open":51.99,"high":52.67,"low":50.81,"close":50.91,"volume":3800900,"rsi_14":44.07,"sma_20":57.37,"sma_60":68.32,"sma_120":73.06},{"date":"2025-05-06","open":50.81,"high":51.48,"low":50.54,"close":50.62,"volume":3071500,"rsi_14":45.96,"sma_20":57.33,"sma_60":67.97,"sma_120":72.81},{"date":"2025-05-07","open":51.04,"high":51.04,"low":49.96,"close":50.37,"volume":3232400,"rsi_14":48.27,"sma_20":57.45,"sma_60":67.64,"sma_120":72.57},{"date":"2025-05-08","open":50.93,"high":52.77,"low":50.78,"close":51.83,"volume":2816300,"rsi_14":52.18,"sma_20":57.32,"sma_60":67.32,"sma_120":72.35},{"date":"2025-05-09","open":52.21,"high":52.96,"low":51.37,"close":51.57,"volume":3749600,"rsi_14":53.1,"sma_20":57.45,"sma_60":67.0,"sma_120":72.13},{"date":"2025-05-12","open":54.92,"high":56.66,"low":54.8,"close":54.96,"volume":4294200,"rsi_14":60.53,"sma_20":57.64,"sma_60":66.74,"sma_120":71.94},{"date":"2025-05-13","open":54.89,"high":55.43,"low":54.3,"close":54.65,"volume":3190700,"rsi_14":60.63,"sma_20":57.78,"sma_60":66.47,"sma_120":71.76},{"date":"2025-05-14","open":54.38,"high":54.49,"low":53.24,"close":53.59,"volume":3996500,"rsi_14":49.66,"sma_20":57.91,"sma_60":66.15,"sma_120":71.56},{"date":"2025-05-15","open":52.83,"high":53.16,"low":52.21,"close":52.91,"volume":3317500,"rsi_14":45.85,"sma_20":58.03,"sma_60":65.83,"sma_120":71.36},{"date":"2025-05-16","open":52.92,"high":54.25,"low":52.44,"close":54.14,"volume":6188300,"rsi_14":54.06,"sma_20":58.18,"sma_60":65.54,"sma_120":71.17},{"date":"2025-05-19","open":53.24,"high":53.76,"low":52.72,"close":53.6,"volume":2767000,"rsi_14":51.3,"sma_20":58.32,"sma_60":65.24,"sma_120":70.97},{"date":"2025-05-20","open":53.57,"high":53.77,"low":52.76,"close":53.01,"volume":2632700,"rsi_14":51.15,"sma_20":58.34,"sma_60":64.93,"sma_120":70.76},{"date":"2025-05-21","open":52.7,"high":52.77,"low":51.19,"close":51.22,"volume":3405000,"rsi_14":44.26,"sma_20":58.28,"sma_60":64.58,"sma_120":70.53},{"date":"2025-05-22","open":50.93,"high":51.32,"low":50.3,"close":51.02,"volume":2617400,"rsi_14":43.37,"sma_20":58.14,"sma_60":64.24,"sma_120":70.32},{"date":"2025-05-23","open":50.53,"high":50.93,"low":50.09,"close":50.84,"volume":3017100,"rsi_14":49.7,"sma_20":57.97,"sma_60":63.91,"sma_120":70.09},{"date":"2025-05-27","open":52.0,"high":52.62,"low":51.76,"close":52.51,"volume":4326800,"rsi_14":56.92,"sma_20":57.93,"sma_60":63.6,"sma_120":69.88},{"date":"2025-05-28","open":52.72,"high":53.1,"low":51.62,"close":51.69,"volume":5112700,"rsi_14":54.67,"sma_20":57.84,"sma_60":63.33,"sma_120":69.67},{"date":"2025-05-29","open":52.47,"high":52.86,"low":51.37,"close":52.18,"volume":4587800,"rsi_14":51.34,"sma_20":57.81,"sma_60":63.06,"sma_120":69.48},{"date":"2025-05-30","open":51.4,"high":51.9,"low":50.68,"close":51.17,"volume":5855700,"rsi_14":48.57,"sma_20":57.72,"sma_60":62.73,"sma_120":69.3},{"date":"2025-06-02","open":51.19,"high":51.21,"low":50.04,"close":50.54,"volume":5028700,"rsi_14":27.23,"sma_20":57.53,"sma_60":62.38,"sma_120":69.11},{"date":"2025-06-03","open":50.54,"high":52.05,"low":49.35,"close":51.71,"volume":4052800,"rsi_14":34.13,"sma_20":57.5,"sma_60":62.01,"sma_120":68.94},{"date":"2025-06-04","open":51.58,"high":52.07,"low":51.45,"close":51.99,"volume":3303000,"rsi_14":38.52,"sma_20":57.51,"sma_60":61.67,"sma_120":68.76},{"date":"2025-06-05","open":52.44,"high":52.55,"low":51.47,"close":51.61,"volume":3807900,"rsi_14":39.49,"sma_20":57.51,"sma_60":61.36,"sma_120":68.58},{"date":"2025-06-06","open":52.34,"high":52.86,"low":51.92,"close":52.48,"volume":3664000,"rsi_14":37.59,"sma_20":57.47,"sma_60":61.1,"sma_120":68.41},{"date":"2025-06-09","open":53.19,"high":55.06,"low":53.05,"close":54.29,"volume":6676800,"rsi_14":47.56,"sma_20":57.55,"sma_60":60.87,"sma_120":68.26},{"date":"2025-06-10","open":55.08,"high":56.86,"low":54.78,"close":56.24,"volume":7669300,"rsi_14":56.52,"sma_20":57.55,"sma_60":60.64,"sma_120":68.14},{"date":"2025-06-11","open":56.71,"high":56.83,"low":55.98,"close":56.74,"volume":4614200,"rsi_14":65.9,"sma_20":57.58,"sma_60":60.41,"sma_120":68.03},{"date":"2025-06-12","open":56.0,"high":56.4,"low":55.48,"close":55.82,"volume":4090500,"rsi_14":62.55,"sma_20":57.63,"sma_60":60.16,"sma_120":67.9},{"date":"2025-06-13","open":55.74,"high":57.27,"low":55.51,"close":55.79,"volume":5099500,"rsi_14":63.26,"sma_20":57.72,"sma_60":59.93,"sma_120":67.78},{"date":"2025-06-16","open":56.47,"high":56.9,"low":55.72,"close":56.83,"volume":4002200,"rsi_14":61.4,"sma_20":57.79,"sma_60":59.74,"sma_120":67.68},{"date":"2025-06-17","open":56.61,"high":56.99,"low":55.25,"close":55.32,"volume":3986600,"rsi_14":58.41,"sma_20":57.81,"sma_60":59.54,"sma_120":67.56},{"date":"2025-06-18","open":55.3,"high":55.6,"low":54.38,"close":54.43,"volume":4149000,"rsi_14":53.35,"sma_20":57.82,"sma_60":59.32,"sma_120":67.43},{"date":"2025-06-20","open":54.75,"high":54.88,"low":53.6,"close":54.16,"volume":7968700,"rsi_14":56.35,"sma_20":57.9,"sma_60":59.13,"sma_120":67.3},{"date":"2025-06-23","open":53.85,"high":54.29,"low":52.65,"close":53.23,"volume":4190200,"rsi_14":60.72,"sma_20":57.96,"sma_60":58.9,"sma_120":67.16},{"date":"2025-06-24","open":53.82,"high":54.29,"low":53.49,"close":54.15,"volume":3153200,"rsi_14":59.92,"sma_20":58.07,"sma_60":58.69,"sma_120":67.03},{"date":"2025-06-25","open":53.93,"high":54.1,"low":53.24,"close":53.36,"volume":3081600,"rsi_14":55.33,"sma_20":58.04,"sma_60":58.48,"sma_120":66.9},{"date":"2025-06-26","open":53.8,"high":54.36,"low":53.6,"close":54.21,"volume":2178800,"rsi_14":59.79,"sma_20":58.11,"sma_60":58.28,"sma_120":66.77},{"date":"2025-06-27","open":54.51,"high":55.23,"low":53.8,"close":54.46,"volume":4104600,"rsi_14":57.81,"sma_20":58.16,"sma_60":58.09,"sma_120":66.65},{"date":"2025-06-30","open":54.12,"high":54.42,"low":53.36,"close":53.71,"volume":3971600,"rsi_14":47.52,"sma_20":58.23,"sma_60":57.88,"sma_120":66.52},{"date":"2025-07-01","open":53.61,"high":57.27,"low":53.38,"close":56.81,"volume":4525800,"rsi_14":52.26,"sma_20":58.57,"sma_60":57.85,"sma_120":66.42},{"date":"2025-07-02","open":57.55,"high":58.37,"low":56.3,"close":58.07,"volume":4245600,"rsi_14":54.95,"sma_20":58.91,"sma_60":57.93,"sma_120":66.32},{"date":"2025-07-03","open":58.09,"high":58.28,"low":57.39,"close":57.56,"volume":1962900,"rsi_14":56.66,"sma_20":59.21,"sma_60":58.02,"sma_120":66.23},{"date":"2025-07-07","open":56.92,"high":57.56,"low":55.84,"close":56.37,"volume":2982200,"rsi_14":52.05,"sma_20":59.47,"sma_60":58.14,"sma_120":66.13},{"date":"2025-07-08","open":56.73,"high":59.78,"low":56.62,"close":59.13,"volume":4052000,"rsi_14":57.2,"sma_20":59.82,"sma_60":58.21,"sma_120":66.04},{"date":"2025-07-09","open":59.64,"high":61.4,"low":59.2,"close":60.19,"volume":3591100,"rsi_14":65.69,"sma_20":60.14,"sma_60":58.38,"sma_120":65.95},{"date":"2025-07-10","open":59.87,"high":61.65,"low":59.64,"close":60.64,"volume":2650100,"rsi_14":70.54,"sma_20":60.38,"sma_60":58.52,"sma_120":65.86},{"date":"2025-07-11","open":59.65,"high":60.2,"low":58.95,"close":59.92,"volume":2539900,"rsi_14":68.56,"sma_20":60.55,"sma_60":58.64,"sma_120":65.76},{"date":"2025-07-14","open":59.39,"high":59.97,"low":58.17,"close":58.52,"volume":3447400,"rsi_14":66.53,"sma_20":60.7,"sma_60":58.74,"sma_120":65.64},{"date":"2025-07-15","open":58.99,"high":59.41,"low":57.9,"close":57.96,"volume":2086700,"rsi_14":62.2,"sma_20":60.81,"sma_60":58.85,"sma_120":65.51},{"date":"2025-07-16","open":58.09,"high":58.33,"low":57.0,"close":57.94,"volume":1957700,"rsi_14":65.42,"sma_20":60.87,"sma_60":58.95,"sma_120":65.39},{"date":"2025-07-17","open":57.83,"high":58.92,"low":57.55,"close":58.76,"volume":2338800,"rsi_14":65.33,"sma_20":61.06,"sma_60":59.06,"sma_120":65.28},{"date":"2025-07-18","open":59.3,"high":59.32,"low":58.15,"close":58.68,"volume":2229800,"rsi_14":64.37,"sma_20":61.29,"sma_60":59.15,"sma_120":65.16},{"date":"2025-07-21","open":59.2,"high":59.6,"low":58.11,"close":58.16,"volume":3106600,"rsi_14":65.4,"sma_20":61.5,"sma_60":59.23,"sma_120":65.02},{"date":"2025-07-22","open":58.39,"high":61.31,"low":58.33,"close":60.72,"volume":5419700,"rsi_14":64.06,"sma_20":61.91,"sma_60":59.33,"sma_120":64.92},{"date":"2025-07-23","open":61.8,"high":62.66,"low":61.41,"close":62.4,"volume":3572300,"rsi_14":65.11,"sma_20":62.35,"sma_60":59.46,"sma_120":64.83},{"date":"2025-07-24","open":58.15,"high":58.54,"low":55.5,"close":56.35,"volume":9569200,"rsi_14":46.94,"sma_20":62.51,"sma_60":59.49,"sma_120":64.7},{"date":"2025-07-25","open":56.62,"high":59.59,"low":56.17,"close":59.42,"volume":5730600,"rsi_14":57.0,"sma_20":62.79,"sma_60":59.58,"sma_120":64.6},{"date":"2025-07-28","open":59.31,"high":59.44,"low":58.02,"close":58.37,"volume":4637400,"rsi_14":48.1,"sma_20":63.0,"sma_60":59.66,"sma_120":64.49},{"date":"2025-07-29","open":57.32,"high":57.72,"low":56.41,"close":57.42,"volume":2757500,"rsi_14":44.34,"sma_20":63.23,"sma_60":59.73,"sma_120":64.36},{"date":"2025-07-30","open":57.15,"high":57.21,"low":53.87,"close":54.08,"volume":6287300,"rsi_14":36.52,"sma_20":63.12,"sma_60":59.74,"sma_120":64.21},{"date":"2025-07-31","open":53.81,"high":54.01,"low":52.97,"close":53.23,"volume":9066500,"rsi_14":36.29,"sma_20":62.88,"sma_60":59.77,"sma_120":64.04},{"date":"2025-08-01","open":52.89,"high":52.92,"low":49.07,"close":49.09,"volume":10555300,"rsi_14":32.28,"sma_20":62.46,"sma_60":59.72,"sma_120":63.85},{"date":"2025-08-04","open":49.92,"high":50.16,"low":46.66,"close":46.77,"volume":10119300,"rsi_14":30.14,"sma_20":61.96,"sma_60":59.65,"sma_120":63.64},{"date":"2025-08-05","open":47.29,"high":48.45,"low":46.84,"close":47.77,"volume":7099700,"rsi_14":32.67,"sma_20":61.38,"sma_60":59.56,"sma_120":63.44},{"date":"2025-08-06","open":48.33,"high":48.59,"low":45.28,"close":45.53,"volume":7469400,"rsi_14":28.29,"sma_20":60.61,"sma_60":59.44,"sma_120":63.22},{"date":"2025-08-07","open":46.52,"high":47.33,"low":45.43,"close":46.1,"volume":5210500,"rsi_14":29.75,"sma_20":59.86,"sma_60":59.26,"sma_120":63.0},{"date":"2025-08-08","open":46.2,"high":46.2,"low":44.94,"close":45.08,"volume":3648600,"rsi_14":29.25,"sma_20":59.08,"sma_60":59.07,"sma_120":62.77},{"date":"2025-08-11","open":45.24,"high":46.1,"low":43.7,"close":44.42,"volume":6568700,"rsi_14":22.21,"sma_20":58.35,"sma_60":58.89,"sma_120":62.52},{"date":"2025-08-12","open":44.61,"high":46.51,"low":44.51,"close":46.2,"volume":5180500,"rsi_14":22.51,"sma_20":57.74,"sma_60":58.76,"sma_120":62.29},{"date":"2025-08-13","open":46.11,"high":48.68,"low":46.09,"close":48.64,"volume":5084500,"rsi_14":35.6,"sma_20":57.26,"sma_60":58.64,"sma_120":62.09},{"date":"2025-08-14","open":47.77,"high":49.13,"low":47.1,"close":48.99,"volume":4033400,"rsi_14":27.75,"sma_20":56.76,"sma_60":58.54,"sma_120":61.89},{"date":"2025-08-15","open":49.38,"high":49.77,"low":48.93,"close":49.05,"volume":2660300,"rsi_14":29.33,"sma_20":56.27,"sma_60":58.46,"sma_120":61.69},{"date":"2025-08-18","open":48.89,"high":49.3,"low":48.52,"close":48.66,"volume":3366300,"rsi_14":29.29,"sma_20":55.79,"sma_60":58.4,"sma_120":61.49},{"date":"2025-08-19","open":49.08,"high":50.03,"low":48.96,"close":49.46,"volume":3206800,"rsi_14":37.58,"sma_20":55.21,"sma_60":58.36,"sma_120":61.3},{"date":"2025-08-20","open":49.51,"high":51.16,"low":49.43,"close":50.85,"volume":4319400,"rsi_14":43.76,"sma_20":54.61,"sma_60":58.34,"sma_120":61.13},{"date":"2025-08-21","open":50.58,"high":51.17,"low":50.13,"close":50.97,"volume":4357700,"rsi_14":56.22,"sma_20":54.35,"sma_60":58.3,"sma_120":60.95},{"date":"2025-08-22","open":51.28,"high":54.25,"low":51.23,"close":54.01,"volume":7925300,"rsi_14":72.81,"sma_20":54.09,"sma_60":58.33,"sma_120":60.83},{"date":"2025-08-25","open":53.5,"high":53.8,"low":52.74,"close":53.69,"volume":3493300,"rsi_14":64.17,"sma_20":53.8,"sma_60":58.32,"sma_120":60.69},{"date":"2025-08-26","open":53.4,"high":53.87,"low":52.98,"close":53.26,"volume":3206300,"rsi_14":72.16,"sma_20":53.5,"sma_60":58.32,"sma_120":60.53},{"date":"2025-08-27","open":53.25,"high":53.61,"low":52.42,"close":52.96,"volume":3179000,"rsi_14":69.57,"sma_20":53.38,"sma_60":58.35,"sma_120":60.36},{"date":"2025-08-28","open":53.24,"high":53.37,"low":51.95,"close":52.57,"volume":3336700,"rsi_14":72.79,"sma_20":53.27,"sma_60":58.36,"sma_120":60.18},{"date":"2025-08-29","open":52.78,"high":54.01,"low":52.65,"close":53.03,"volume":3499700,"rsi_14":77.26,"sma_20":53.42,"sma_60":58.36,"sma_120":60.02},{"date":"2025-09-02","open":52.31,"high":52.73,"low":51.41,"close":52.55,"volume":4808000,"rsi_14":70.99,"sma_20":53.67,"sma_60":58.37,"sma_120":59.86},{"date":"2025-09-03","open":52.07,"high":52.63,"low":50.88,"close":50.99,"volume":4359000,"rsi_14":55.14,"sma_20":53.78,"sma_60":58.33,"sma_120":59.71},{"date":"2025-09-04","open":50.58,"high":51.5,"low":49.81,"close":51.1,"volume":4495700,"rsi_14":54.13,"sma_20":54.01,"sma_60":58.26,"sma_120":59.56},{"date":"2025-09-05","open":51.08,"high":52.98,"low":50.71,"close":51.83,"volume":4226100,"rsi_14":56.69,"sma_20":54.26,"sma_60":58.16,"sma_120":59.4},{"date":"2025-09-08","open":51.56,"high":51.56,"low":49.57,"close":51.41,"volume":3874800,"rsi_14":56.6,"sma_20":54.54,"sma_60":58.06,"sma_120":59.23},{"date":"2025-09-09","open":51.61,"high":52.06,"low":50.66,"close":51.18,"volume":3566200,"rsi_14":52.36,"sma_20":54.84,"sma_60":57.96,"sma_120":59.06},{"date":"2025-09-10","open":50.98,"high":51.79,"low":50.76,"close":51.19,"volume":3565600,"rsi_14":45.61,"sma_20":55.05,"sma_60":57.87,"sma_120":58.9},{"date":"2025-09-11","open":51.15,"high":52.52,"low":50.98,"close":52.2,"volume":6398000,"rsi_14":50.0,"sma_20":55.17,"sma_60":57.77,"sma_120":58.76},{"date":"2025-09-12","open":52.16,"high":52.79,"low":51.6,"close":51.96,"volume":4852400,"rsi_14":29.04,"sma_20":55.27,"sma_60":57.7,"sma_120":58.62},{"date":"2025-09-15","open":52.46,"high":52.55,"low":49.34,"close":49.48,"volume":6260500,"rsi_14":26.2,"sma_20":55.23,"sma_60":57.6,"sma_120":58.46},{"date":"2025-09-16","open":49.83,"high":50.52,"low":49.41,"close":49.54,"volume":5786000,"rsi_14":28.08,"sma_20":55.21,"sma_60":57.5,"sma_120":58.31},{"date":"2025-09-17","open":49.57,"high":51.92,"low":49.22,"close":50.36,"volume":7335600,"rsi_14":35.56,"sma_20":55.2,"sma_60":57.44,"sma_120":58.17},{"date":"2025-09-18","open":51.01,"high":51.16,"low":49.4,"close":49.58,"volume":4546400,"rsi_14":34.1,"sma_20":55.07,"sma_60":57.34,"sma_120":58.02},{"date":"2025-09-19","open":49.39,"high":49.58,"low":48.6,"close":48.94,"volume":7830800,"rsi_14":28.64,"sma_20":54.89,"sma_60":57.25,"sma_120":57.87},{"date":"2025-09-22","open":48.71,"high":48.73,"low":47.81,"close":48.09,"volume":4996600,"rsi_14":27.56,"sma_20":54.51,"sma_60":57.13,"sma_120":57.71},{"date":"2025-09-23","open":48.42,"high":48.71,"low":47.38,"close":47.4,"volume":4782600,"rsi_14":30.19,"sma_20":54.18,"sma_60":56.99,"sma_120":57.54},{"date":"2025-09-24","open":47.77,"high":48.83,"low":47.68,"close":48.34,"volume":3918000,"rsi_14":36.09,"sma_20":53.91,"sma_60":56.88,"sma_120":57.38},{"date":"2025-09-25","open":48.02,"high":48.13,"low":46.05,"close":46.09,"volume":5703700,"rsi_14":24.88,"sma_20":53.55,"sma_60":56.68,"sma_120":57.26},{"date":"2025-09-26","open":46.33,"high":47.6,"low":46.3,"close":46.53,"volume":6208300,"rsi_14":28.7,"sma_20":53.23,"sma_60":56.46,"sma_120":57.19},{"date":"2025-09-29","open":46.7,"high":46.7,"low":45.71,"close":46.19,"volume":5817000,"rsi_14":28.4,"sma_20":52.87,"sma_60":56.25,"sma_120":57.13},{"date":"2025-09-30","open":45.97,"high":46.16,"low":45.29,"close":46.15,"volume":4708100,"rsi_14":28.25,"sma_20":52.53,"sma_60":56.05,"sma_120":57.1},{"date":"2025-10-01","open":45.86,"high":46.21,"low":45.23,"close":45.56,"volume":4193300,"rsi_14":20.3,"sma_20":52.24,"sma_60":55.8,"sma_120":57.0},{"date":"2025-10-02","open":45.77,"high":47.1,"low":45.64,"close":46.42,"volume":4812000,"rsi_14":26.5,"sma_20":51.99,"sma_60":55.54,"sma_120":56.96},{"date":"2025-10-03","open":46.53,"high":47.03,"low":46.02,"close":46.55,"volume":2652200,"rsi_14":34.5,"sma_20":51.71,"sma_60":55.27,"sma_120":56.9},{"date":"2025-10-06","open":46.99,"high":46.99,"low":45.77,"close":45.81,"volume":2876400,"rsi_14":31.53,"sma_20":51.41,"sma_60":55.01,"sma_120":56.82},{"date":"2025-10-07","open":46.06,"high":46.67,"low":45.23,"close":46.23,"volume":6087500,"rsi_14":28.75,"sma_20":51.15,"sma_60":54.78,"sma_120":56.76},{"date":"2025-10-08","open":46.24,"high":46.55,"low":45.68,"close":45.82,"volume":3016700,"rsi_14":29.88,"sma_20":50.86,"sma_60":54.55,"sma_120":56.7},{"date":"2025-10-09","open":46.07,"high":46.1,"low":44.52,"close":44.86,"volume":4485000,"rsi_14":28.89,"sma_20":50.47,"sma_60":54.3,"sma_120":56.63},{"date":"2025-10-10","open":44.76,"high":45.16,"low":42.24,"close":42.26,"volume":5922800,"rsi_14":24.48,"sma_20":49.96,"sma_60":54.0,"sma_120":56.53},{"date":"2025-10-13","open":42.82,"high":43.94,"low":42.8,"close":43.54,"volume":4562700,"rsi_14":33.93,"sma_20":49.64,"sma_60":53.71,"sma_120":56.43},{"date":"2025-10-14","open":42.53,"high":44.16,"low":42.41,"close":43.91,"volume":4151200,"rsi_14":30.62,"sma_20":49.34,"sma_60":53.45,"sma_120":56.34},{"date":"2025-10-15","open":44.23,"high":44.85,"low":43.61,"close":44.0,"volume":2589100,"rsi_14":38.74,"sma_20":49.0,"sma_60":53.14,"sma_120":56.23},{"date":"2025-10-16","open":44.04,"high":44.32,"low":42.63,"close":43.16,"volume":3484500,"rsi_14":32.56,"sma_20":48.66,"sma_60":52.78,"sma_120":56.12},{"date":"2025-10-17","open":43.3,"high":43.48,"low":42.88,"close":43.47,"volume":3750900,"rsi_14":35.9,"sma_20":48.37,"sma_60":52.54,"sma_120":56.02},{"date":"2025-10-20","open":43.48,"high":43.84,"low":42.63,"close":42.93,"volume":3658900,"rsi_14":34.14,"sma_20":48.1,"sma_60":52.23,"sma_120":55.91},{"date":"2025-10-21","open":42.96,"high":43.27,"low":42.36,"close":42.54,"volume":4764300,"rsi_14":34.82,"sma_20":47.84,"sma_60":51.94,"sma_120":55.8},{"date":"2025-10-22","open":42.5,"high":43.21,"low":42.22,"close":42.53,"volume":3815700,"rsi_14":28.65,"sma_20":47.53,"sma_60":51.65,"sma_120":55.69},{"date":"2025-10-23","open":44.48,"high":44.69,"low":43.28,"close":44.05,"volume":6936500,"rsi_14":38.06,"sma_20":47.42,"sma_60":51.45,"sma_120":55.59},{"date":"2025-10-24","open":44.71,"high":44.83,"low":44.28,"close":44.78,"volume":4086000,"rsi_14":45.1,"sma_20":47.33,"sma_60":51.28,"sma_120":55.52},{"date":"2025-10-27","open":45.07,"high":46.22,"low":45.07,"close":46.19,"volume":4951100,"rsi_14":49.84,"sma_20":47.33,"sma_60":51.2,"sma_120":55.46},{"date":"2025-10-28","open":45.73,"high":45.87,"low":44.27,"close":44.8,"volume":3583100,"rsi_14":45.92,"sma_20":47.26,"sma_60":51.15,"sma_120":55.4},{"date":"2025-10-29","open":44.74,"high":45.33,"low":43.38,"close":43.96,"volume":5422200,"rsi_14":46.34,"sma_20":47.17,"sma_60":51.06,"sma_120":55.31},{"date":"2025-10-30","open":42.91,"high":43.54,"low":42.43,"close":42.53,"volume":6806000,"rsi_14":51.22,"sma_20":46.97,"sma_60":50.99,"sma_120":55.21},{"date":"2025-10-31","open":45.23,"high":45.23,"low":42.63,"close":43.68,"volume":8533000,"rsi_14":50.64,"sma_20":46.81,"sma_60":50.93,"sma_120":55.09},{"date":"2025-11-03","open":42.98,"high":44.09,"low":42.54,"close":43.54,"volume":5658600,"rsi_14":48.3,"sma_20":46.69,"sma_60":50.88,"sma_120":54.98},{"date":"2025-11-04","open":42.72,"high":43.1,"low":41.78,"close":41.82,"volume":5902200,"rsi_14":41.21,"sma_20":46.46,"sma_60":50.82,"sma_120":54.85},{"date":"2025-11-05","open":41.91,"high":42.53,"low":41.35,"close":41.38,"volume":5460700,"rsi_14":42.6,"sma_20":46.22,"sma_60":50.71,"sma_120":54.73},{"date":"2025-11-06","open":41.4,"high":41.72,"low":39.81,"close":39.88,"volume":7157400,"rsi_14":36.42,"sma_20":45.96,"sma_60":50.53,"sma_120":54.59},{"date":"2025-11-07","open":39.81,"high":40.86,"low":39.77,"close":40.48,"volume":6195300,"rsi_14":40.78,"sma_20":45.86,"sma_60":50.36,"sma_120":54.45},{"date":"2025-11-10","open":40.86,"high":40.94,"low":39.13,"close":40.25,"volume":5928000,"rsi_14":41.25,"sma_20":45.69,"sma_60":50.19,"sma_120":54.32},{"date":"2025-11-11","open":40.74,"high":41.42,"low":40.37,"close":41.24,"volume":4876300,"rsi_14":45.39,"sma_20":45.55,"sma_60":50.03,"sma_120":54.22},{"date":"2025-11-12","open":41.24,"high":41.59,"low":40.6,"close":40.76,"volume":3556900,"rsi_14":37.39,"sma_20":45.37,"sma_60":49.86,"sma_120":54.11},{"date":"2025-11-13","open":40.85,"high":42.98,"low":40.77,"close":42.84,"volume":6805200,"rsi_14":43.24,"sma_20":45.36,"sma_60":49.7,"sma_120":54.02},{"date":"2025-11-14","open":42.63,"high":42.78,"low":41.73,"close":42.63,"volume":4720100,"rsi_14":36.49,"sma_20":45.31,"sma_60":49.53,"sma_120":53.91},{"date":"2025-11-17","open":42.63,"high":42.66,"low":40.84,"close":40.99,"volume":4433500,"rsi_14":35.83,"sma_20":45.21,"sma_60":49.27,"sma_120":53.8},{"date":"2025-11-18","open":40.69,"high":41.45,"low":40.26,"close":41.16,"volume":5130500,"rsi_14":39.06,"sma_20":45.14,"sma_60":49.05,"sma_120":53.69},{"date":"2025-11-19","open":40.94,"high":41.18,"low":39.97,"close":40.24,"volume":3872600,"rsi_14":40.64,"sma_20":45.01,"sma_60":48.82,"sma_120":53.57},{"date":"2025-11-20","open":40.36,"high":41.22,"low":39.98,"close":40.04,"volume":5506400,"rsi_14":33.92,"sma_20":44.8,"sma_60":48.59,"sma_120":53.47},{"date":"2025-11-21","open":40.63,"high":43.03,"low":40.62,"close":42.16,"volume":6073900,"rsi_14":44.8,"sma_20":44.66,"sma_60":48.41,"sma_120":53.38},{"date":"2025-11-24","open":42.31,"high":42.94,"low":41.72,"close":42.68,"volume":5634600,"rsi_14":53.58,"sma_20":44.48,"sma_60":48.22,"sma_120":53.29},{"date":"2025-11-25","open":43.0,"high":44.45,"low":43.0,"close":44.24,"volume":5626100,"rsi_14":60.83,"sma_20":44.45,"sma_60":48.08,"sma_120":53.22},{"date":"2025-11-26","open":44.31,"high":46.02,"low":44.28,"close":45.56,"volume":6193000,"rsi_14":71.79,"sma_20":44.53,"sma_60":47.98,"sma_120":53.15},{"date":"2025-11-28","open":45.64,"high":46.32,"low":45.52,"close":46.1,"volume":3291600,"rsi_14":71.65,"sma_20":44.72,"sma_60":47.89,"sma_120":53.07},{"date":"2025-12-01","open":45.74,"high":47.34,"low":45.65,"close":46.38,"volume":6359000,"rsi_14":67.62,"sma_20":44.8,"sma_60":47.77,"sma_120":52.97},{"date":"2025-12-02","open":46.46,"high":46.83,"low":45.38,"close":46.25,"volume":5561200,"rsi_14":64.45,"sma_20":44.87,"sma_60":47.66,"sma_120":52.86},{"date":"2025-12-03","open":46.39,"high":46.97,"low":44.48,"close":44.55,"volume":7141400,"rsi_14":59.1,"sma_20":44.95,"sma_60":47.52,"sma_120":52.74},{"date":"2025-12-04","open":44.65,"high":44.81,"low":41.54,"close":41.78,"volume":9469400,"rsi_14":42.44,"sma_20":44.91,"sma_60":47.33,"sma_120":52.6},{"date":"2025-12-05","open":42.49,"high":43.37,"low":41.78,"close":41.96,"volume":6327800,"rsi_14":43.74,"sma_20":44.96,"sma_60":47.13,"sma_120":52.45},{"date":"2025-12-08","open":41.75,"high":42.37,"low":40.82,"close":40.92,"volume":6849900,"rsi_14":45.7,"sma_20":44.92,"sma_60":46.91,"sma_120":52.31},{"date":"2025-12-09","open":41.53,"high":43.17,"low":41.34,"close":41.41,"volume":6207700,"rsi_14":46.85,"sma_20":44.92,"sma_60":46.75,"sma_120":52.17},{"date":"2025-12-10","open":41.47,"high":43.92,"low":41.47,"close":43.78,"volume":5129800,"rsi_14":57.4,"sma_20":44.99,"sma_60":46.63,"sma_120":52.06},{"date":"2025-12-11","open":44.01,"high":44.85,"low":43.17,"close":43.66,"volume":5778200,"rsi_14":57.71,"sma_20":45.08,"sma_60":46.49,"sma_120":51.96},{"date":"2025-12-12","open":43.9,"high":44.07,"low":42.93,"close":42.97,"volume":4942900,"rsi_14":48.64,"sma_20":45.03,"sma_60":46.35,"sma_120":51.85},{"date":"2025-12-15","open":42.35,"high":42.72,"low":40.91,"close":41.95,"volume":7435600,"rsi_14":43.51,"sma_20":44.93,"sma_60":46.2,"sma_120":51.73},{"date":"2025-12-16","open":41.69,"high":41.73,"low":40.66,"close":41.6,"volume":6453800,"rsi_14":35.88,"sma_20":44.9,"sma_60":46.07,"sma_120":51.6},{"date":"2025-12-17","open":41.66,"high":42.97,"low":41.57,"close":42.36,"volume":5723000,"rsi_14":32.92,"sma_20":44.9,"sma_60":45.96,"sma_120":51.48},{"date":"2025-12-18","open":42.03,"high":42.2,"low":41.35,"close":41.68,"volume":4375600,"rsi_14":28.47,"sma_20":44.91,"sma_60":45.82,"sma_120":51.35},{"date":"2025-12-19","open":41.15,"high":42.59,"low":41.14,"close":41.71,"volume":8041500,"rsi_14":31.03,"sma_20":44.94,"sma_60":45.72,"sma_120":51.2},{"date":"2025-12-22","open":41.99,"high":42.5,"low":41.62,"close":42.2,"volume":4034800,"rsi_14":34.05,"sma_20":44.88,"sma_60":45.62,"sma_120":51.04},{"date":"2025-12-23","open":42.4,"high":42.44,"low":41.08,"close":41.28,"volume":4763600,"rsi_14":36.26,"sma_20":44.75,"sma_60":45.52,"sma_120":50.88},{"date":"2025-12-24","open":41.33,"high":41.64,"low":41.15,"close":41.49,"volume":1744300,"rsi_14":48.5,"sma_20":44.54,"sma_60":45.41,"sma_120":50.73},{"date":"2025-12-26","open":41.48,"high":42.02,"low":41.48,"close":41.86,"volume":2954200,"rsi_14":49.49,"sma_20":44.28,"sma_60":45.33,"sma_120":50.56},{"date":"2025-12-29","open":41.72,"high":42.16,"low":41.24,"close":42.06,"volume":6659200,"rsi_14":56.52,"sma_20":44.0,"sma_60":45.23,"sma_120":50.38},{"date":"2025-12-30","open":41.98,"high":42.39,"low":41.63,"close":42.26,"volume":4086100,"rsi_14":55.07,"sma_20":43.79,"sma_60":45.13,"sma_120":50.2},{"date":"2025-12-31","open":42.23,"high":42.46,"low":41.83,"close":41.91,"volume":2916200,"rsi_14":35.36,"sma_20":43.57,"sma_60":45.04,"sma_120":50.03},{"date":"2026-01-02","open":42.18,"high":43.42,"low":41.88,"close":42.97,"volume":6372400,"rsi_14":45.24,"sma_20":43.48,"sma_60":44.96,"sma_120":49.87},{"date":"2026-01-05","open":42.96,"high":44.85,"low":42.83,"close":44.13,"volume":7859800,"rsi_14":57.46,"sma_20":43.61,"sma_60":44.91,"sma_120":49.73},{"date":"2026-01-06","open":43.98,"high":45.37,"low":43.63,"close":44.72,"volume":5852800,"rsi_14":68.82,"sma_20":43.75,"sma_60":44.89,"sma_120":49.6},{"date":"2026-01-07","open":44.49,"high":44.7,"low":42.89,"close":43.47,"volume":4057300,"rsi_14":61.31,"sma_20":43.88,"sma_60":44.89,"sma_120":49.44},{"date":"2026-01-08","open":43.22,"high":46.88,"low":42.96,"close":46.11,"volume":7052800,"rsi_14":68.51,"sma_20":44.12,"sma_60":44.91,"sma_120":49.31},{"date":"2026-01-09","open":46.28,"high":47.26,"low":45.12,"close":47.15,"volume":5325900,"rsi_14":76.04,"sma_20":44.3,"sma_60":44.95,"sma_120":49.2},{"date":"2026-01-12","open":47.14,"high":47.58,"low":46.23,"close":46.65,"volume":5075600,"rsi_14":72.55,"sma_20":44.45,"sma_60":44.97,"sma_120":49.05},{"date":"2026-01-13","open":47.02,"high":47.59,"low":46.69,"close":47.11,"volume":4013200,"rsi_14":72.45,"sma_20":44.67,"sma_60":45.02,"sma_120":48.9},{"date":"2026-01-14","open":47.72,"high":50.75,"low":47.72,"close":50.33,"volume":10408300,"rsi_14":84.2,"sma_20":45.1,"sma_60":45.11,"sma_120":48.83},{"date":"2026-01-15","open":50.12,"high":50.33,"low":48.73,"close":49.25,"volume":6032400,"rsi_14":77.49,"sma_20":45.49,"sma_60":45.2,"sma_120":48.72},{"date":"2026-01-16","open":48.76,"high":49.42,"low":48.39,"close":49.28,"volume":4334271,"rsi_14":75.11,"sma_20":44.82,"sma_60":47.92,"sma_120":53.09},{"date":"2026-01-20","open":47.82,"high":48.7,"low":46.83,"close":47.29,"volume":4652400,"rsi_14":66.83,"sma_20":46.14,"sma_60":45.36,"sma_120":48.5},{"date":"2026-01-21","open":48.07,"high":50.67,"low":47.82,"close":50.16,"volume":5967900,"rsi_14":71.68,"sma_20":46.58,"sma_60":45.44,"sma_120":48.44},{"date":"2026-01-22","open":50.34,"high":51.21,"low":49.64,"close":49.89,"volume":5592300,"rsi_14":71.99,"sma_20":46.98,"sma_60":45.51,"sma_120":48.39},{"date":"2026-01-23","open":50.17,"high":50.39,"low":48.96,"close":49.35,"volume":4424300,"rsi_14":68.13,"sma_20":47.39,"sma_60":45.54,"sma_120":48.37},{"date":"2026-01-26","open":49.65,"high":49.94,"low":48.86,"close":49.23,"volume":4607000,"rsi_14":65.38,"sma_20":47.79,"sma_60":45.59,"sma_120":48.37},{"date":"2026-01-27","open":49.27,"high":50.07,"low":48.54,"close":48.81,"volume":4933400,"rsi_14":62.48,"sma_20":48.15,"sma_60":45.65,"sma_120":48.36},{"date":"2026-01-28","open":49.12,"high":49.27,"low":47.97,"close":48.85,"volume":5207500,"rsi_14":67.71,"sma_20":48.5,"sma_60":45.74,"sma_120":48.37},{"date":"2026-01-29","open":48.39,"high":49.23,"low":47.39,"close":48.35,"volume":10277400,"rsi_14":58.56,"sma_20":48.82,"sma_60":45.8,"sma_120":48.36},{"date":"2026-01-30","open":49.56,"high":49.8,"low":45.32,"close":47.43,"volume":18052000,"rsi_14":51.08,"sma_20":49.1,"sma_60":45.85,"sma_120":48.36},{"date":"2026-02-02","open":47.13,"high":48.92,"low":45.62,"close":48.64,"volume":10072700,"rsi_14":57.26,"sma_20":49.39,"sma_60":45.94,"sma_120":48.38},{"date":"2026-02-03","open":48.72,"high":52.96,"low":48.01,"close":51.74,"volume":11739000,"rsi_14":64.19,"sma_20":49.79,"sma_60":46.1,"sma_120":48.41},{"date":"2026-02-04","open":52.73,"high":55.64,"low":52.38,"close":55.27,"volume":9653000,"rsi_14":64.86,"sma_20":50.33,"sma_60":46.35,"sma_120":48.44},{"date":"2026-02-05","open":54.43,"high":55.08,"low":51.18,"close":52.15,"volume":6531700,"rsi_14":57.79,"sma_20":50.78,"sma_60":46.53,"sma_120":48.45},{"date":"2026-02-06","open":52.51,"high":53.71,"low":52.35,"close":53.33,"volume":3826400,"rsi_14":60.24,"sma_20":51.15,"sma_60":46.73,"sma_120":48.46},{"date":"2026-02-09","open":52.97,"high":54.08,"low":51.98,"close":53.69,"volume":3447200,"rsi_14":67.61,"sma_20":51.49,"sma_60":46.93,"sma_120":48.48},{"date":"2026-02-10","open":54.37,"high":56.1,"low":53.72,"close":55.81,"volume":5530497,"rsi_14":83.52,"sma_20":45.38,"sma_60":47.97,"sma_120":53.07},{"date":"2026-02-11","open":56.33,"high":58.16,"low":56.02,"close":57.56,"volume":7976932,"rsi_14":84.05,"sma_20":46.04,"sma_60":48.05,"sma_120":53.05},{"date":"2026-02-12","open":57.45,"high":58.39,"low":55.35,"close":55.93,"volume":7497951,"rsi_14":80.01,"sma_20":46.7,"sma_60":48.1,"sma_120":53.03},{"date":"2026-02-13","open":55.39,"high":56.68,"low":54.91,"close":55.76,"volume":3814689,"rsi_14":77.39,"sma_20":47.39,"sma_60":48.16,"sma_120":53.01},{"date":"2026-02-17","open":55.62,"high":56.12,"low":53.27,"close":54.18,"volume":4682752,"rsi_14":72.8,"sma_20":48.07,"sma_60":48.17,"sma_120":52.97},{"date":"2026-02-18","open":54.62,"high":55.19,"low":53.93,"close":54.17,"volume":4402900,"rsi_14":62.59,"sma_20":53.74,"sma_60":48.27,"sma_120":48.54},{"date":"2026-02-19","open":54.2,"high":54.96,"low":53.14,"close":53.56,"volume":3519700,"rsi_14":62.25,"sma_20":53.91,"sma_60":48.48,"sma_120":48.53},{"date":"2026-02-20","open":52.55,"high":56.02,"low":52.53,"close":54.85,"volume":12100270,"rsi_14":79.28,"sma_20":48.75,"sma_60":48.19,"sma_120":52.94},{"date":"2026-02-23","open":53.67,"high":55.85,"low":53.59,"close":54.84,"volume":7709100,"rsi_14":65.18,"sma_20":54.45,"sma_60":48.86,"sma_120":48.54},{"date":"2026-02-24","open":55.37,"high":57.31,"low":55.34,"close":56.45,"volume":7244471,"rsi_14":80.55,"sma_20":49.53,"sma_60":48.29,"sma_120":52.94},{"date":"2026-02-25","open":56.94,"high":56.95,"low":54.42,"close":54.93,"volume":5409618,"rsi_14":78.67,"sma_20":50.17,"sma_60":48.35,"sma_120":52.93},{"date":"2026-02-26","open":54.2,"high":54.65,"low":52.81,"close":54.49,"volume":6609283,"rsi_14":77.96,"sma_20":50.83,"sma_60":48.4,"sma_120":52.92},{"date":"2026-02-27","open":54.11,"high":56.06,"low":54.05,"close":55.67,"volume":6480950,"rsi_14":76.97,"sma_20":51.43,"sma_60":48.48,"sma_120":52.91},{"date":"2026-03-02","open":55.86,"high":57.98,"low":55.5,"close":56.69,"volume":9668712,"rsi_14":76.78,"sma_20":52.05,"sma_60":48.58,"sma_120":52.92},{"date":"2026-03-03","open":54.84,"high":57.36,"low":54.25,"close":57.01,"volume":7635876,"rsi_14":75.39,"sma_20":52.79,"sma_60":48.7,"sma_120":52.91},{"date":"2026-03-04","open":58.6,"high":60.94,"low":57.67,"close":60.65,"volume":8471524,"rsi_14":58.41,"sma_20":57.08,"sma_60":50.16,"sma_120":48.74},{"date":"2026-03-05","open":62.89,"high":66.39,"low":62.67,"close":64.53,"volume":17618305,"rsi_14":73.87,"sma_20":57.52,"sma_60":50.53,"sma_120":48.83},{"date":"2026-03-06","open":65.85,"high":67.47,"low":63.25,"close":65.73,"volume":13284647,"rsi_14":76.33,"sma_20":58.18,"sma_60":50.95,"sma_120":48.93},{"date":"2026-03-09","open":67.06,"high":67.82,"low":65.33,"close":65.45,"volume":17036168,"rsi_14":82.41,"sma_20":58.77,"sma_60":51.35,"sma_120":49.05},{"date":"2026-03-10","open":64.29,"high":66.18,"low":62.85,"close":64.26,"volume":12258074,"rsi_14":76.99,"sma_20":59.28,"sma_60":51.69,"sma_120":49.16},{"date":"2026-03-11","open":64.57,"high":66.57,"low":64.09,"close":65.99,"volume":9453871,"rsi_14":81.73,"sma_20":59.76,"sma_60":52.06,"sma_120":49.27},{"date":"2026-03-12","open":67.72,"high":72.97,"low":67.55,"close":72.8,"volume":14863769,"rsi_14":85.9,"sma_20":60.51,"sma_60":52.56,"sma_120":49.45},{"date":"2026-03-13","open":71.37,"high":72.71,"low":70.54,"close":70.82,"volume":11730435,"rsi_14":79.27,"sma_20":61.58,"sma_60":51.12,"sma_120":53.33},{"date":"2026-03-16","open":70.03,"high":71.5,"low":69.39,"close":69.62,"volume":6427864,"rsi_14":74.3,"sma_20":62.25,"sma_60":51.48,"sma_120":53.38},{"date":"2026-03-17","open":70.03,"high":72.19,"low":69.57,"close":69.74,"volume":8420406,"rsi_14":79.05,"sma_20":62.67,"sma_60":53.97,"sma_120":49.96},{"date":"2026-03-18","open":71.26,"high":74.54,"low":70.93,"close":73.66,"volume":9174641,"rsi_14":83.2,"sma_20":63.63,"sma_60":54.5,"sma_120":50.16},{"date":"2026-03-19","open":74.82,"high":75.77,"low":70.23,"close":73.04,"volume":9646126,"rsi_14":80.6,"sma_20":64.59,"sma_60":55.03,"sma_120":50.38},{"date":"2026-03-20","open":73.28,"high":74.19,"low":71.32,"close":71.81,"volume":23437406,"rsi_14":76.85,"sma_20":65.42,"sma_60":55.52,"sma_120":50.57},{"date":"2026-03-23","open":69.17,"high":71.62,"low":68.78,"close":70.0,"volume":7211797,"rsi_14":71.94,"sma_20":66.17,"sma_60":53.59,"sma_120":53.79},{"date":"2026-03-24","open":70.84,"high":74.81,"low":70.67,"close":74.45,"volume":6461610,"rsi_14":72.65,"sma_20":67.05,"sma_60":54.09,"sma_120":53.9},{"date":"2026-03-25","open":74.24,"high":75.78,"low":73.99,"close":75.6,"volume":4366984,"rsi_14":69.98,"sma_20":68.07,"sma_60":54.6,"sma_120":54.02},{"date":"2026-03-26","open":75.29,"high":77.06,"low":75.25,"close":76.12,"volume":4248264,"rsi_14":69.2,"sma_20":69.14,"sma_60":55.11,"sma_120":54.13},{"date":"2026-03-27","open":76.24,"high":79.59,"low":75.83,"close":78.8,"volume":7418292,"rsi_14":72.65,"sma_20":70.29,"sma_60":55.69,"sma_120":54.24},{"date":"2026-03-30","open":80.2,"high":82.14,"low":79.09,"close":80.69,"volume":8206129,"rsi_14":77.2,"sma_20":71.51,"sma_60":56.29,"sma_120":54.42},{"date":"2026-03-31","open":80.46,"high":82.22,"low":76.97,"close":78.91,"volume":10861014,"rsi_14":71.38,"sma_20":72.63,"sma_60":56.88,"sma_120":54.55},{"date":"2026-04-01","open":78.35,"high":78.94,"low":72.77,"close":75.13,"volume":14185497,"rsi_14":54.2,"sma_20":73.37,"sma_60":57.4,"sma_120":54.67},{"date":"2026-04-02","open":78.55,"high":79.72,"low":76.33,"close":77.97,"volume":7019406,"rsi_14":62.78,"sma_20":74.05,"sma_60":57.97,"sma_120":54.81},{"date":"2026-04-06","open":76.51,"high":77.73,"low":75.43,"close":77.01,"volume":4863881,"rsi_14":63.37,"sma_20":74.63,"sma_60":58.5,"sma_120":54.98},{"date":"2026-04-07","open":77.56,"high":80.28,"low":77.55,"close":78.61,"volume":6604103,"rsi_14":65.2,"sma_20":75.3,"sma_60":59.05,"sma_120":55.16},{"date":"2026-04-08","open":71.15,"high":72.77,"low":67.1,"close":72.7,"volume":13784515,"rsi_14":48.43,"sma_20":75.73,"sma_60":59.47,"sma_120":55.34},{"date":"2026-04-09","open":73.52,"high":74.93,"low":69.39,"close":70.79,"volume":9482904,"rsi_14":46.53,"sma_20":75.97,"sma_60":59.88,"sma_120":55.51},{"date":"2026-04-10","open":71.8,"high":73.01,"low":70.7,"close":72.21,"volume":4918421,"rsi_14":50.6,"sma_20":75.94,"sma_60":60.33,"sma_120":55.7},{"date":"2026-04-13","open":73.95,"high":75.11,"low":73.38,"close":73.96,"volume":4736803,"rsi_14":56.06,"sma_20":76.1,"sma_60":60.83,"sma_120":55.91},{"date":"2026-04-14","open":73.15,"high":73.41,"low":70.49,"close":71.75,"volume":6764033,"rsi_14":45.55,"sma_20":76.21,"sma_60":61.28,"sma_120":56.1},{"date":"2026-04-15","open":71.77,"high":72.48,"low":71.4,"close":71.63,"volume":5406647,"rsi_14":43.2,"sma_20":76.31,"sma_60":61.73,"sma_120":56.3},{"date":"2026-04-16","open":72.47,"high":74.22,"low":71.59,"close":73.74,"volume":6103902,"rsi_14":46.14,"sma_20":76.31,"sma_60":62.24,"sma_120":56.53},{"date":"2026-04-17","open":68.68,"high":68.9,"low":64.41,"close":64.91,"volume":14506482,"rsi_14":31.29,"sma_20":75.9,"sma_60":62.61,"sma_120":56.66},{"date":"2026-04-20","open":65.62,"high":67.63,"low":65.33,"close":67.17,"volume":5867492,"rsi_14":31.99,"sma_20":75.66,"sma_60":63.05,"sma_120":56.79},{"date":"2026-04-21","open":67.84,"high":70.14,"low":67.37,"close":69.95,"volume":7514496,"rsi_14":38.39,"sma_20":75.66,"sma_60":63.52,"sma_120":56.94},{"date":"2026-04-22","open":70.32,"high":71.14,"low":69.63,"close":70.52,"volume":5348193,"rsi_14":43.4,"sma_20":75.46,"sma_60":64.01,"sma_120":57.1},{"date":"2026-04-23","open":70.52,"high":71.45,"low":67.92,"close":69.27,"volume":5476988,"rsi_14":37.07,"sma_20":75.13,"sma_60":64.46,"sma_120":57.25},{"date":"2026-04-24","open":69.35,"high":70.01,"low":67.71,"close":68.44,"volume":4764704,"rsi_14":37.27,"sma_20":74.74,"sma_60":64.9,"sma_120":57.38},{"date":"2026-04-27","open":68.97,"high":70.26,"low":68.25,"close":69.56,"volume":5910233,"rsi_14":36.33,"sma_20":74.27,"sma_60":65.33,"sma_120":57.51},{"date":"2026-04-28","open":70.95,"high":71.29,"low":69.67,"close":70.01,"volume":3324708,"rsi_14":45.15,"sma_20":73.72,"sma_60":65.76,"sma_120":57.65},{"date":"2026-04-29","open":71.15,"high":72.39,"low":70.34,"close":71.78,"volume":7973542,"rsi_14":51.8,"sma_20":73.36,"sma_60":66.26,"sma_120":57.77},{"date":"2026-04-30","open":71.12,"high":73.69,"low":70.6,"close":73.07,"volume":8743666,"rsi_14":51.57,"sma_20":73.26,"sma_60":66.77,"sma_120":57.91},{"date":"2026-05-01","open":72.81,"high":74.64,"low":70.36,"close":73.45,"volume":7173902,"rsi_14":48.96,"sma_20":73.02,"sma_60":67.31,"sma_120":58.07},{"date":"2026-05-04","open":74.41,"high":75.46,"low":72.33,"close":74.48,"volume":7677630,"rsi_14":55.48,"sma_20":72.9,"sma_60":67.87,"sma_120":58.23},{"date":"2026-05-05","open":74.34,"high":76.82,"low":74.34,"close":76.16,"volume":4634259,"rsi_14":58.58,"sma_20":72.77,"sma_60":68.42,"sma_120":58.41},{"date":"2026-05-06","open":72.41,"high":73.0,"low":70.08,"close":71.97,"volume":7462953,"rsi_14":46.82,"sma_20":72.73,"sma_60":68.89,"sma_120":58.56},{"date":"2026-05-07","open":69.97,"high":71.01,"low":68.79,"close":70.04,"volume":8511206,"rsi_14":61.91,"sma_20":72.7,"sma_60":69.3,"sma_120":58.69},{"date":"2026-05-08","open":70.22,"high":71.38,"low":69.31,"close":70.29,"volume":4019560,"rsi_14":58.02,"sma_20":72.6,"sma_60":69.68,"sma_120":58.83},{"date":"2026-05-11","open":71.6,"high":72.25,"low":70.44,"close":72.02,"volume":5113293,"rsi_14":55.64,"sma_20":72.5,"sma_60":70.06,"sma_120":58.99},{"date":"2026-05-12","open":72.39,"high":73.74,"low":71.51,"close":72.78,"volume":4017140,"rsi_14":56.08,"sma_20":72.55,"sma_60":70.34,"sma_120":59.15},{"date":"2026-05-13","open":73.49,"high":73.7,"low":72.08,"close":72.23,"volume":4133983,"rsi_14":58.26,"sma_20":72.58,"sma_60":70.58,"sma_120":59.31},{"date":"2026-05-14","open":72.16,"high":72.47,"low":71.23,"close":71.77,"volume":3382924,"rsi_14":59.39,"sma_20":72.48,"sma_60":70.83,"sma_120":59.47},{"date":"2026-05-15","open":72.5,"high":73.73,"low":72.14,"close":73.52,"volume":7320786,"rsi_14":60.81,"sma_20":72.92,"sma_60":71.13,"sma_120":59.64},{"date":"2026-05-18","open":72.82,"high":72.91,"low":70.64,"close":72.61,"volume":4163198,"rsi_14":56.91,"sma_20":73.2,"sma_60":71.43,"sma_120":59.8},{"date":"2026-05-19","open":73.39,"high":73.45,"low":70.41,"close":71.54,"volume":2850143,"rsi_14":49.35,"sma_20":73.28,"sma_60":71.7,"sma_120":59.95},{"date":"2026-05-20","open":71.08,"high":71.96,"low":69.0,"close":69.84,"volume":4252889,"rsi_14":41.2,"sma_20":73.24,"sma_60":71.92,"sma_120":60.1},{"date":"2026-05-21","open":70.67,"high":71.35,"low":67.95,"close":68.64,"volume":4393576,"rsi_14":37.47,"sma_20":73.21,"sma_60":72.14,"sma_120":60.25},{"date":"2026-05-22","open":69.08,"high":69.6,"low":67.69,"close":68.29,"volume":6064079,"rsi_14":33.3,"sma_20":73.2,"sma_60":72.36,"sma_120":60.38},{"date":"2026-05-26","open":68.26,"high":69.3,"low":67.22,"close":67.59,"volume":5304974,"rsi_14":25.58,"sma_20":73.1,"sma_60":72.55,"sma_120":60.52},{"date":"2026-05-27","open":66.37,"high":67.31,"low":65.62,"close":66.28,"volume":5107141,"rsi_14":30.68,"sma_20":72.92,"sma_60":72.72,"sma_120":60.65},{"date":"2026-05-28","open":67.5,"high":68.44,"low":66.66,"close":66.95,"volume":3919087,"rsi_14":38.33,"sma_20":72.67,"sma_60":72.89,"sma_120":60.79},{"date":"2026-05-29","open":66.91,"high":67.05,"low":64.88,"close":65.28,"volume":6446662,"rsi_14":33.11,"sma_20":72.27,"sma_60":72.97,"sma_120":60.93},{"date":"2026-06-01","open":66.79,"high":67.61,"low":66.02,"close":66.44,"volume":5495163,"rsi_14":26.96,"sma_20":71.88,"sma_60":72.99,"sma_120":61.06},{"date":"2026-06-02","open":66.01,"high":67.07,"low":65.26,"close":66.61,"volume":3312833,"rsi_14":23.55,"sma_20":71.44,"sma_60":72.99,"sma_120":61.21},{"date":"2026-06-03","open":66.81,"high":67.76,"low":66.3,"close":66.6,"volume":4623326,"rsi_14":24.65,"sma_20":70.92,"sma_60":73.0,"sma_120":61.36},{"date":"2026-06-04","open":65.6,"high":66.49,"low":65.04,"close":65.49,"volume":5958605,"rsi_14":23.46,"sma_20":70.55,"sma_60":73.01,"sma_120":61.5},{"date":"2026-06-05","open":65.06,"high":65.33,"low":63.53,"close":63.82,"volume":5784194,"rsi_14":10.14,"sma_20":70.2,"sma_60":72.96,"sma_120":61.63},{"date":"2026-06-08","open":64.19,"high":64.37,"low":63.01,"close":63.76,"volume":3669697,"rsi_14":10.82,"sma_20":69.84,"sma_60":72.79,"sma_120":61.77},{"date":"2026-06-09","open":63.8,"high":63.81,"low":61.37,"close":62.97,"volume":5299007,"rsi_14":11.06,"sma_20":69.34,"sma_60":72.65,"sma_120":61.88},{"date":"2026-06-10","open":63.33,"high":65.26,"low":62.45,"close":64.47,"volume":5428866,"rsi_14":23.92,"sma_20":68.88,"sma_60":72.55,"sma_120":62.02},{"date":"2026-06-11","open":65.7,"high":67.2,"low":62.53,"close":62.81,"volume":6428051,"rsi_14":23.18,"sma_20":68.37,"sma_60":72.42,"sma_120":62.14},{"date":"2026-06-12","open":63.52,"high":64.25,"low":61.96,"close":63.9,"volume":5668905,"rsi_14":30.16,"sma_20":67.93,"sma_60":72.24,"sma_120":62.27},{"date":"2026-06-15","open":61.68,"high":63.17,"low":60.21,"close":62.64,"volume":5820273,"rsi_14":29.1,"sma_20":67.35,"sma_60":72.06,"sma_120":62.39},{"date":"2026-06-16","open":61.75,"high":62.92,"low":61.1,"close":61.93,"volume":4958790,"rsi_14":30.46,"sma_20":66.77,"sma_60":71.88,"sma_120":62.51},{"date":"2026-06-17","open":61.86,"high":63.69,"low":60.93,"close":61.16,"volume":4711193,"rsi_14":25.04,"sma_20":66.21,"sma_60":71.72,"sma_120":62.65},{"date":"2026-06-18","open":60.78,"high":60.78,"low":58.61,"close":59.44,"volume":9686516,"rsi_14":24.81,"sma_20":65.64,"sma_60":71.45,"sma_120":62.77},{"date":"2026-06-22","open":58.88,"high":58.89,"low":57.29,"close":57.91,"volume":4018420,"rsi_14":19.62,"sma_20":65.07,"sma_60":71.14,"sma_120":62.87},{"date":"2026-06-23","open":57.14,"high":57.96,"low":56.88,"close":57.0,"volume":4466539,"rsi_14":17.5,"sma_20":64.46,"sma_60":70.8,"sma_120":62.96},{"date":"2026-06-24","open":57.26,"high":57.26,"low":54.57,"close":55.53,"volume":6592556,"rsi_14":15.95,"sma_20":63.82,"sma_60":70.4,"sma_120":63.04},{"date":"2026-06-25","open":54.47,"high":55.59,"low":53.75,"close":55.26,"volume":5991253,"rsi_14":16.81,"sma_20":63.23,"sma_60":69.96,"sma_120":63.12},{"date":"2026-06-26","open":54.71,"high":55.43,"low":54.44,"close":55.15,"volume":5391787,"rsi_14":18.73,"sma_20":62.6,"sma_60":69.54,"sma_120":63.21},{"date":"2026-06-29","open":55.36,"high":55.6,"low":52.76,"close":53.06,"volume":6159316,"rsi_14":16.33,"sma_20":61.95,"sma_60":69.16,"sma_120":63.28},{"date":"2026-06-30","open":53.21,"high":53.81,"low":51.79,"close":52.1,"volume":5515078,"rsi_14":16.15,"sma_20":61.22,"sma_60":68.71,"sma_120":63.34},{"date":"2026-07-01","open":51.52,"high":52.86,"low":51.44,"close":52.03,"volume":4829535,"rsi_14":7.5,"sma_20":60.48,"sma_60":68.27,"sma_120":63.39},{"date":"2026-07-02","open":52.06,"high":53.87,"low":52.06,"close":52.8,"volume":4595582,"rsi_14":13.61,"sma_20":59.79,"sma_60":67.83,"sma_120":63.44},{"date":"2026-07-06","open":52.2,"high":52.45,"low":51.64,"close":52.42,"volume":6836725,"rsi_14":5.93,"sma_20":59.13,"sma_60":67.47,"sma_120":63.47},{"date":"2026-07-07","open":52.87,"high":54.19,"low":52.38,"close":54.03,"volume":7426940,"rsi_14":17.86,"sma_20":58.63,"sma_60":67.18,"sma_120":63.53},{"date":"2026-07-08","open":55.52,"high":56.82,"low":54.99,"close":55.14,"volume":7914061,"rsi_14":25.31,"sma_20":58.2,"sma_60":66.88,"sma_120":63.6},{"date":"2026-07-09","open":54.6,"high":54.95,"low":53.18,"close":54.81,"volume":5208750,"rsi_14":26.19,"sma_20":57.78,"sma_60":66.54,"sma_120":63.69},{"date":"2026-07-10","open":55.41,"high":56.14,"low":55.01,"close":55.76,"volume":4504328,"rsi_14":35.35,"sma_20":57.34,"sma_60":66.26,"sma_120":63.77},{"date":"2026-07-13","open":57.08,"high":58.52,"low":56.81,"close":57.71,"volume":5946343,"rsi_14":49.24,"sma_20":57.09,"sma_60":66.01,"sma_120":63.87},{"date":"2026-07-14","open":58.58,"high":59.06,"low":57.14,"close":57.94,"volume":4420529,"rsi_14":53.86,"sma_20":56.79,"sma_60":65.73,"sma_120":63.99},{"date":"2026-07-15","open":57.75,"high":58.45,"low":56.77,"close":57.39,"volume":4482956,"rsi_14":58.17,"sma_20":56.52,"sma_60":65.6,"sma_120":64.11},{"date":"2026-07-16","open":57.22,"high":58.66,"low":57.09,"close":57.19,"volume":4135030,"rsi_14":58.63,"sma_20":56.28,"sma_60":65.42,"sma_120":64.23},{"date":"2026-07-17","open":58.52,"high":59.54,"low":58.06,"close":58.55,"volume":3973473,"rsi_14":63.59,"sma_20":56.15,"sma_60":65.21,"sma_120":64.37},{"date":"2026-07-20","open":58.28,"high":60.28,"low":57.48,"close":60.09,"volume":4964739,"rsi_14":79.32,"sma_20":56.18,"sma_60":65.02,"sma_120":64.52},{"date":"2026-07-21","open":60.82,"high":61.78,"low":60.0,"close":60.55,"volume":3480826,"rsi_14":86.75,"sma_20":56.31,"sma_60":64.87,"sma_120":64.66},{"date":"2026-07-22","open":61.6,"high":62.62,"low":61.46,"close":61.67,"volume":3971062,"rsi_14":88.39,"sma_20":56.55,"sma_60":64.74,"sma_120":64.82},{"date":"2026-07-23","open":63.48,"high":64.3,"low":60.81,"close":61.07,"volume":4732902,"rsi_14":83.44,"sma_20":56.83,"sma_60":64.58,"sma_120":64.96},{"date":"2026-07-24","open":61.0,"high":61.08,"low":59.62,"close":59.69,"volume":4717118,"rsi_14":77.32,"sma_20":57.06,"sma_60":64.4,"sma_120":65.08},{"date":"2026-07-27","open":57.69,"high":58.58,"low":57.23,"close":58.01,"volume":4608376,"rsi_14":64.9,"sma_20":57.2,"sma_60":64.15,"sma_120":65.21},{"date":"2026-07-28","open":58.4,"high":59.96,"low":57.58,"close":57.61,"volume":4898085,"rsi_14":59.77,"sma_20":57.43,"sma_60":63.88,"sma_120":65.33},{"date":"2026-07-29","open":59.26,"high":60.38,"low":58.83,"close":59.86,"volume":4945638,"rsi_14":67.23,"sma_20":57.82,"sma_60":63.64,"sma_120":65.48},{"date":"2026-07-30","open":59.6,"high":59.91,"low":58.42,"close":59.81,"volume":4091505,"rsi_14":64.82,"sma_20":58.21,"sma_60":63.38,"sma_120":65.62},{"date":"2026-07-31","open":60.63,"high":62.1,"low":59.42,"close":61.43,"volume":6433019,"rsi_14":63.94,"sma_20":58.65,"sma_60":63.12,"sma_120":65.77},{"date":"2026-08-03","open":61.44,"high":62.17,"low":59.91,"close":59.99,"volume":6072730,"rsi_14":56.96,"sma_20":59.03,"sma_60":62.9,"sma_120":66.08},{"date":"2026-08-04","open":58.2,"high":60.73,"low":57.25,"close":60.47,"volume":3989452,"rsi_14":60.56,"sma_20":59.36,"sma_60":62.73,"sma_120":66.1},{"date":"2026-08-05","open":60.5,"high":60.97,"low":58.33,"close":58.41,"volume":4263523,"rsi_14":53.7,"sma_20":59.52,"sma_60":62.52,"sma_120":66.1},{"date":"2026-08-06","open":59.52,"high":61.33,"low":59.09,"close":60.8,"volume":5176848,"rsi_14":56.43,"sma_20":59.83,"sma_60":62.32,"sma_120":66.13},{"date":"2026-08-07","open":59.94,"high":60.17,"low":58.59,"close":58.97,"volume":4892312,"rsi_14":46.82,"sma_20":59.99,"sma_60":62.07,"sma_120":66.15},{"date":"2026-08-10","open":59.52,"high":62.01,"low":59.44,"close":61.99,"volume":4165281,"rsi_14":53.55,"sma_20":60.2,"sma_60":61.89,"sma_120":66.2},{"date":"2026-08-11","open":61.78,"high":63.71,"low":61.78,"close":63.31,"volume":4069318,"rsi_14":54.0,"sma_20":60.48,"sma_60":61.73,"sma_120":66.27},{"date":"2026-08-12","open":62.84,"high":63.08,"low":61.94,"close":62.14,"volume":3293627,"rsi_14":52.53,"sma_20":60.72,"sma_60":61.53,"sma_120":66.33},{"date":"2026-08-13","open":61.58,"high":62.14,"low":61.25,"close":61.75,"volume":5142581,"rsi_14":55.12,"sma_20":60.95,"sma_60":61.33,"sma_120":66.38},{"date":"2026-08-14","open":62.48,"high":63.53,"low":62.48,"close":63.09,"volume":2513413,"rsi_14":62.85,"sma_20":61.18,"sma_60":61.18,"sma_120":66.44},{"date":"2026-08-17","open":63.04,"high":64.64,"low":62.76,"close":64.05,"volume":7705515,"rsi_14":65.85,"sma_20":61.38,"sma_60":61.07,"sma_120":66.49},{"date":"2026-08-18","open":64.56,"high":65.01,"low":63.5,"close":64.65,"volume":3380199,"rsi_14":62.82,"sma_20":61.58,"sma_60":60.99,"sma_120":66.56},{"date":"2026-08-19","open":65.02,"high":67.05,"low":64.85,"close":65.37,"volume":3887706},{"date":"2026-08-20","open":66.0,"high":68.27,"low":66.0,"close":67.39,"volume":4403618,"rsi_14":65.1,"sma_20":62.09,"sma_60":60.91,"sma_120":66.73},{"date":"2026-08-21","open":67.21,"high":68.41,"low":66.78,"close":66.82,"volume":2840009,"rsi_14":68.12,"sma_20":62.45,"sma_60":60.91,"sma_120":66.81},{"date":"2026-08-24","open":66.37,"high":66.8,"low":64.83,"close":65.2,"volume":2897597},{"date":"2026-08-25","open":63.84,"high":64.4,"low":62.45,"close":62.55,"volume":3664898,"rsi_14":58.17,"sma_20":62.99,"sma_60":60.79,"sma_120":66.88},{"date":"2026-08-26","open":61.91,"high":62.83,"low":61.48,"close":62.62,"volume":2744038,"rsi_14":53.08,"sma_20":63.1,"sma_60":60.71,"sma_120":66.85},{"date":"2026-08-27","open":63.0,"high":63.74,"low":61.89,"close":63.06,"volume":2676362,"rsi_14":59.79,"sma_20":63.23,"sma_60":60.64,"sma_120":66.82},{"date":"2026-08-28","open":64.0,"high":64.36,"low":62.5,"close":63.67,"volume":2171327,"rsi_14":53.34,"sma_20":63.31,"sma_60":60.58,"sma_120":66.79},{"date":"2026-08-31","open":64.58,"high":65.95,"low":64.27,"close":65.08,"volume":4146776,"rsi_14":53.58,"sma_20":63.53,"sma_60":60.56,"sma_120":66.79},{"date":"2026-09-01","open":66.06,"high":66.45,"low":64.51,"close":65.17,"volume":3052721},{"date":"2026-09-02","open":64.63,"high":67.49,"low":64.63,"close":66.57,"volume":3053090,"rsi_14":63.68,"sma_20":64.11,"sma_60":60.61,"sma_120":66.7},{"date":"2026-09-03","open":66.91,"high":67.21,"low":64.63,"close":64.76,"volume":2073232,"rsi_14":53.18,"sma_20":64.28,"sma_60":60.63,"sma_120":66.64},{"date":"2026-09-04","open":64.46,"high":65.21,"low":62.91,"close":63.52,"volume":2589885,"rsi_14":46.22,"sma_20":64.48,"sma_60":60.6,"sma_120":66.58},{"date":"2026-09-08","open":64.4,"high":65.88,"low":64.4,"close":64.59,"volume":3267121,"rsi_14":47.75,"sma_20":64.57,"sma_60":60.62,"sma_120":66.52},{"date":"2026-09-09","open":65.55,"high":65.64,"low":63.84,"close":64.51,"volume":2566169,"rsi_14":45.14,"sma_20":64.6,"sma_60":60.62,"sma_120":66.43},{"date":"2026-09-10","open":65.64,"high":66.1,"low":64.26,"close":64.3,"volume":3303643,"rsi_14":36.41,"sma_20":64.68,"sma_60":60.64,"sma_120":66.35},{"date":"2026-09-11","open":63.74,"high":65.75,"low":63.44,"close":63.69,"volume":3982476,"rsi_14":36.36,"sma_20":64.74,"sma_60":60.66,"sma_120":66.27},{"date":"2026-09-14","open":64.3,"high":65.0,"low":62.41,"close":62.75,"volume":5681231,"rsi_14":40.33,"sma_20":64.69,"sma_60":60.67,"sma_120":66.19},{"date":"2026-09-15","open":63.06,"high":65.47,"low":63.0,"close":65.43,"volume":3420240},{"date":"2026-09-16","open":64.46,"high":65.51,"low":63.51,"close":64.9,"volume":4357653,"rsi_14":58.69,"sma_20":64.7,"sma_60":60.87,"sma_120":66.0},{"date":"2026-09-17","open":64.1,"high":64.69,"low":63.52,"close":64.25,"volume":4353806},{"date":"2026-09-18","open":63.54,"high":63.62,"low":61.69,"close":61.93,"volume":7745816,"rsi_14":44.22,"sma_20":64.3,"sma_60":61.07,"sma_120":65.74},{"date":"2026-09-21","open":61.62,"high":61.63,"low":60.2,"close":60.24,"volume":3201483,"rsi_14":34.2,"sma_20":63.94,"sma_60":61.15,"sma_120":65.55},{"date":"2026-09-22","open":59.37,"high":60.65,"low":59.04,"close":59.24,"volume":3829379,"rsi_14":31.73,"sma_20":63.64,"sma_60":61.21,"sma_120":65.37},{"date":"2026-09-23","open":59.51,"high":60.65,"low":59.32,"close":59.97,"volume":2906129,"rsi_14":28.79,"sma_20":63.51,"sma_60":61.31,"sma_120":65.23},{"date":"2026-09-24","open":60.74,"high":61.59,"low":60.13,"close":60.18,"volume":2580949,"rsi_14":33.6,"sma_20":63.39,"sma_60":61.44,"sma_120":65.07},{"date":"2026-09-25","open":59.37,"high":59.61,"low":57.63,"close":58.14,"volume":3316077,"rsi_14":31.75,"sma_20":63.14,"sma_60":61.53,"sma_120":64.9},{"date":"2026-09-28","open":58.74,"high":59.68,"low":58.16,"close":58.27,"volume":3192401,"rsi_14":27.21,"sma_20":62.88,"sma_60":61.61,"sma_120":64.72},{"date":"2026-09-29","open":57.38,"high":58.35,"low":56.81,"close":58.18,"volume":3540138,"rsi_14":27.11,"sma_20":62.53,"sma_60":61.7,"sma_120":64.59},{"date":"2026-09-30","open":57.89,"high":58.35,"low":57.3,"close":57.47,"volume":3101160},{"date":"2026-10-01","open":56.68,"high":58.07,"low":55.88,"close":57.78,"volume":3663312,"rsi_14":28.94,"sma_20":61.71,"sma_60":61.78,"sma_120":64.33},{"date":"2026-10-02","open":57.16,"high":58.87,"low":57.11,"close":58.58,"volume":3482772,"rsi_14":34.99,"sma_20":61.4,"sma_60":61.83,"sma_120":64.19},{"date":"2026-10-05","open":58.65,"high":59.94,"low":58.22,"close":59.22,"volume":2855343,"rsi_14":23.8,"sma_20":61.18,"sma_60":61.88,"sma_120":64.07},{"date":"2026-10-06","open":58.8,"high":59.27,"low":58.18,"close":58.93,"volume":2999793},{"date":"2026-10-07","open":59.5,"high":60.11,"low":57.94,"close":58.49,"volume":2663227,"rsi_14":24.74,"sma_20":60.6,"sma_60":61.89,"sma_120":63.81},{"date":"2026-10-08","open":60.11,"high":60.7,"low":59.06,"close":60.34,"volume":6064541,"rsi_14":42.8,"sma_20":60.4,"sma_60":61.93,"sma_120":63.76},{"date":"2026-10-09","open":60.25,"high":61.12,"low":59.84,"close":60.03,"volume":3026075,"rsi_14":48.9,"sma_20":60.22,"sma_60":61.97,"sma_120":63.69},{"date":"2026-10-12","open":60.03,"high":60.25,"low":59.17,"close":59.41,"volume":2939379,"rsi_14":50.93,"sma_20":60.05,"sma_60":61.97,"sma_120":63.59},{"date":"2026-10-13","open":59.52,"high":60.47,"low":59.3,"close":60.01,"volume":3160518,"rsi_14":50.28,"sma_20":59.78,"sma_60":61.96,"sma_120":63.49},{"date":"2026-10-14","open":60.26,"high":61.28,"low":60.16,"close":61.17,"volume":2519628,"rsi_14":54.95,"sma_20":59.59,"sma_60":61.96,"sma_120":63.41},{"date":"2026-10-15","open":61.37,"high":63.01,"low":61.0,"close":62.67,"volume":4209446,"rsi_14":73.94,"sma_20":59.51,"sma_60":61.96,"sma_120":63.35},{"date":"2026-10-16","open":63.24,"high":64.14,"low":63.18,"close":64.01,"volume":3858842,"rsi_14":76.96,"sma_20":59.62,"sma_60":62.0,"sma_120":63.29},{"date":"2026-10-19","open":64.06,"high":64.72,"low":63.47,"close":63.71,"volume":3080989,"rsi_14":75.51,"sma_20":59.79,"sma_60":62.06,"sma_120":63.23},{"date":"2026-10-20","open":64.39,"high":64.83,"low":62.46,"close":63.96,"volume":3153660,"rsi_14":81.19,"sma_20":60.03,"sma_60":62.15,"sma_120":63.15},{"date":"2026-10-21","open":63.56,"high":63.87,"low":62.3,"close":63.27,"volume":2775039,"rsi_14":75.65,"sma_20":60.19,"sma_60":62.23,"sma_120":63.06},{"date":"2026-10-22","open":64.34,"high":65.65,"low":63.17,"close":65.37,"volume":2832124,"rsi_14":78.06,"sma_20":60.45,"sma_60":62.31,"sma_120":62.98}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.0781170128723452,"pbr":2.08,"per":null,"roa":1.62,"roe":5.24,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":31192000000.0,"analysis":"ROE 5.2%입니다. 시가총액 210.97억. 매출 311.92억, 영업이익 10.11억.","eps_basis":"TTM","debt_ratio":1.3325836378971043,"market_cap":21100455450,"net_income":-348000000.0,"total_debt":14220000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.21,"total_assets":34482000000.0,"total_equity":10671000000.0,"profit_margin":-1.12,"revenue_basis":"TTM","dividend_yield":7.77,"net_income_basis":"TTM","operating_income":1011000000.0,"operating_margin":3.24,"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 78 과매수 구간"],"backtest_top3":[],"current_price":65.37,"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":81.62},{"date":"2016-10-25","close":79.96},{"date":"2016-10-26","close":80.35},{"date":"2016-10-27","close":80.25},{"date":"2016-10-28","close":80.28},{"date":"2016-10-31","close":79.55},{"date":"2016-11-01","close":78.21},{"date":"2016-11-02","close":77.39},{"date":"2016-11-03","close":78.31},{"date":"2016-11-04","close":78.45},{"date":"2016-11-07","close":79.16},{"date":"2016-11-08","close":78.95},{"date":"2016-11-09","close":80.94},{"date":"2016-11-10","close":83.35},{"date":"2016-11-11","close":82.2},{"date":"2016-11-14","close":82.4},{"date":"2016-11-15","close":83.42},{"date":"2016-11-16","close":83.2},{"date":"2016-11-17","close":83.01},{"date":"2016-11-18","close":83.12},{"date":"2016-11-21","close":85.16},{"date":"2016-11-22","close":85.77},{"date":"2016-11-23","close":86.64},{"date":"2016-11-25","close":86.67},{"date":"2016-11-28","close":85.58},{"date":"2016-11-29","close":83.72},{"date":"2016-11-30","close":90.32},{"date":"2016-12-01","close":91.18},{"date":"2016-12-02","close":89.14},{"date":"2016-12-05","close":88.6},{"date":"2016-12-06","close":87.78},{"date":"2016-12-07","close":89.41},{"date":"2016-12-08","close":90.54},{"date":"2016-12-09","close":88.42},{"date":"2016-12-12","close":89.59},{"date":"2016-12-13","close":89.62},{"date":"2016-12-14","close":88.09},{"date":"2016-12-15","close":88.83},{"date":"2016-12-16","close":88.68},{"date":"2016-12-19","close":88.14},{"date":"2016-12-20","close":88.13},{"date":"2016-12-21","close":87.77},{"date":"2016-12-22","close":87.53},{"date":"2016-12-23","close":87.7},{"date":"2016-12-27","close":87.1},{"date":"2016-12-28","close":86.38},{"date":"2016-12-29","close":86.01},{"date":"2016-12-30","close":85.78},{"date":"2017-01-03","close":86.88},{"date":"2017-01-04","close":88.79},{"date":"2017-01-05","close":88.68},{"date":"2017-01-06","close":88.17},{"date":"2017-01-09","close":86.89},{"date":"2017-01-10","close":86.88},{"date":"2017-01-11","close":88.44},{"date":"2017-01-12","close":89.62},{"date":"2017-01-13","close":89.73},{"date":"2017-01-17","close":89.97},{"date":"2017-01-18","close":90.05},{"date":"2017-01-19","close":89.76},{"date":"2017-01-20","close":90.89},{"date":"2017-01-23","close":91.16},{"date":"2017-01-24","close":95.13},{"date":"2017-01-25","close":96.38},{"date":"2017-01-26","close":95.39},{"date":"2017-01-27","close":95.3},{"date":"2017-01-30","close":94.3},{"date":"2017-01-31","close":93.27},{"date":"2017-02-01","close":95.07},{"date":"2017-02-02","close":93.75},{"date":"2017-02-03","close":94.69},{"date":"2017-02-06","close":94.94},{"date":"2017-02-07","close":92.35},{"date":"2017-02-08","close":91.66},{"date":"2017-02-09","close":92.24},{"date":"2017-02-10","close":91.86},{"date":"2017-02-13","close":92.22},{"date":"2017-02-14","close":93.15},{"date":"2017-02-15","close":93.09},{"date":"2017-02-16","close":92.69},{"date":"2017-02-17","close":92.91},{"date":"2017-02-21","close":94.52},{"date":"2017-02-22","close":94.01},{"date":"2017-02-23","close":93.13},{"date":"2017-02-24","close":92.43},{"date":"2017-02-27","close":91.33},{"date":"2017-02-28","close":91.24},{"date":"2017-03-01","close":93.89},{"date":"2017-03-02","close":92.29},{"date":"2017-03-03","close":92.24},{"date":"2017-03-06","close":91.55},{"date":"2017-03-07","close":91.23},{"date":"2017-03-08","close":89.79},{"date":"2017-03-09","close":89.5},{"date":"2017-03-10","close":89.79},{"date":"2017-03-13","close":90.18},{"date":"2017-03-14","close":88.58},{"date":"2017-03-15","close":90.89},{"date":"2017-03-16","close":90.35},{"date":"2017-03-17","close":90.08},{"date":"2017-03-20","close":90.3},{"date":"2017-03-21","close":88.15},{"date":"2017-03-22","close":88.15},{"date":"2017-03-23","close":88.3},{"date":"2017-03-24","close":87.56},{"date":"2017-03-27","close":88.62},{"date":"2017-03-28","close":90.9},{"date":"2017-03-29","close":90.73},{"date":"2017-03-30","close":91.27},{"date":"2017-03-31","close":91.19},{"date":"2017-04-03","close":90.26},{"date":"2017-04-04","close":90.69},{"date":"2017-04-05","close":88.4},{"date":"2017-04-06","close":89.19},{"date":"2017-04-07","close":88.79},{"date":"2017-04-10","close":88.53},{"date":"2017-04-11","close":88.02},{"date":"2017-04-12","close":86.34},{"date":"2017-04-13","close":84.91},{"date":"2017-04-17","close":85.28},{"date":"2017-04-18","close":85.84},{"date":"2017-04-19","close":85.53},{"date":"2017-04-20","close":85.51},{"date":"2017-04-21","close":85.42},{"date":"2017-04-24","close":86.52},{"date":"2017-04-25","close":87.01},{"date":"2017-04-26","close":87.06},{"date":"2017-04-27","close":87.42},{"date":"2017-04-28","close":84.76},{"date":"2017-05-01","close":83.46},{"date":"2017-05-02","close":83.54},{"date":"2017-05-03","close":81.88},{"date":"2017-05-04","close":81.42},{"date":"2017-05-05","close":84.16},{"date":"2017-05-08","close":80.78},{"date":"2017-05-09","close":81.91},{"date":"2017-05-10","close":82.46},{"date":"2017-05-11","close":81.97},{"date":"2017-05-12","close":81.04},{"date":"2017-05-15","close":82.53},{"date":"2017-05-16","close":83.06},{"date":"2017-05-17","close":79.98},{"date":"2017-05-18","close":80.41},{"date":"2017-05-19","close":81.1},{"date":"2017-05-22","close":80.3},{"date":"2017-05-23","close":80.57},{"date":"2017-05-24","close":81.63},{"date":"2017-05-25","close":80.67},{"date":"2017-05-26","close":80.73},{"date":"2017-05-30","close":80.56},{"date":"2017-05-31","close":80.52},{"date":"2017-06-01","close":80.55},{"date":"2017-06-02","close":80.04},{"date":"2017-06-05","close":78.91},{"date":"2017-06-06","close":79.14},{"date":"2017-06-07","close":79.24},{"date":"2017-06-08","close":79.48},{"date":"2017-06-09","close":81.88},{"date":"2017-06-12","close":81.78},{"date":"2017-06-13","close":82.95},{"date":"2017-06-14","close":80.93},{"date":"2017-06-15","close":80.14},{"date":"2017-06-16","close":80.88},{"date":"2017-06-19","close":81.3},{"date":"2017-06-20","close":80.1},{"date":"2017-06-21","close":79.57},{"date":"2017-06-22","close":80.01},{"date":"2017-06-23","close":80.17},{"date":"2017-06-26","close":80.89},{"date":"2017-06-27","close":82.07},{"date":"2017-06-28","close":83.8},{"date":"2017-06-29","close":83.77},{"date":"2017-06-30","close":84.39},{"date":"2017-07-03","close":85.36},{"date":"2017-07-05","close":83.36},{"date":"2017-07-06","close":83.05},{"date":"2017-07-07","close":83.93},{"date":"2017-07-10","close":84.2},{"date":"2017-07-11","close":84.46},{"date":"2017-07-12","close":85.72},{"date":"2017-07-13","close":85.48},{"date":"2017-07-14","close":85.87},{"date":"2017-07-17","close":85.65},{"date":"2017-07-18","close":85.25},{"date":"2017-07-19","close":87.16},{"date":"2017-07-20","close":87.02},{"date":"2017-07-21","close":86.87},{"date":"2017-07-24","close":87.25},{"date":"2017-07-25","close":87.95},{"date":"2017-07-26","close":87.34},{"date":"2017-07-27","close":86.53},{"date":"2017-07-28","close":89.89},{"date":"2017-07-31","close":90.09},{"date":"2017-08-01","close":89.26},{"date":"2017-08-02","close":88.37},{"date":"2017-08-03","close":88.75},{"date":"2017-08-04","close":88.78},{"date":"2017-08-07","close":89.12},{"date":"2017-08-08","close":88.73},{"date":"2017-08-09","close":89.2},{"date":"2017-08-10","close":87.6},{"date":"2017-08-11","close":87.19},{"date":"2017-08-14","close":88.03},{"date":"2017-08-15","close":87.95},{"date":"2017-08-16","close":87.66},{"date":"2017-08-17","close":86.23},{"date":"2017-08-18","close":87.34},{"date":"2017-08-21","close":88.1},{"date":"2017-08-22","close":88.77},{"date":"2017-08-23","close":89.36},{"date":"2017-08-24","close":89.51},{"date":"2017-08-25","close":90.26},{"date":"2017-08-28","close":90.32},{"date":"2017-08-29","close":89.6},{"date":"2017-08-30","close":90.33},{"date":"2017-08-31","close":90.59},{"date":"2017-09-01","close":90.25},{"date":"2017-09-05","close":89.39},{"date":"2017-09-06","close":91.72},{"date":"2017-09-07","close":91.72},{"date":"2017-09-08","close":91.6},{"date":"2017-09-11","close":93.66},{"date":"2017-09-12","close":94.58},{"date":"2017-09-13","close":94.17},{"date":"2017-09-14","close":94.43},{"date":"2017-09-15","close":95.17},{"date":"2017-09-18","close":95.58},{"date":"2017-09-19","close":96.56},{"date":"2017-09-20","close":96.05},{"date":"2017-09-21","close":95.79},{"date":"2017-09-22","close":96.87},{"date":"2017-09-25","close":97.92},{"date":"2017-09-26","close":99.76},{"date":"2017-09-27","close":99.78},{"date":"2017-09-28","close":99.78},{"date":"2017-09-29","close":99.05},{"date":"2017-10-02","close":100.55},{"date":"2017-10-03","close":99.76},{"date":"2017-10-04","close":98.88},{"date":"2017-10-05","close":99.48},{"date":"2017-10-06","close":98.9},{"date":"2017-10-09","close":99.04},{"date":"2017-10-10","close":98.06},{"date":"2017-10-11","close":97.26},{"date":"2017-10-12","close":97.53},{"date":"2017-10-13","close":97.68},{"date":"2017-10-16","close":97.7},{"date":"2017-10-17","close":98.21},{"date":"2017-10-18","close":98.26},{"date":"2017-10-19","close":99.39},{"date":"2017-10-20","close":98.94},{"date":"2017-10-23","close":98.56},{"date":"2017-10-24","close":100.94},{"date":"2017-10-25","close":99.75},{"date":"2017-10-26","close":101.23},{"date":"2017-10-27","close":99.01},{"date":"2017-10-30","close":106.0},{"date":"2017-10-31","close":103.53},{"date":"2017-11-01","close":103.43},{"date":"2017-11-02","close":103.54},{"date":"2017-11-03","close":105.58},{"date":"2017-11-06","close":106.49},{"date":"2017-11-07","close":105.92},{"date":"2017-11-08","close":105.86},{"date":"2017-11-09","close":104.19},{"date":"2017-11-10","close":104.26},{"date":"2017-11-13","close":104.19},{"date":"2017-11-14","close":103.74},{"date":"2017-11-15","close":102.5},{"date":"2017-11-16","close":103.2},{"date":"2017-11-17","close":103.9},{"date":"2017-11-20","close":104.27},{"date":"2017-11-21","close":103.82},{"date":"2017-11-22","close":103.42},{"date":"2017-11-24","close":104.34},{"date":"2017-11-27","close":104.38},{"date":"2017-11-28","close":104.94},{"date":"2017-11-29","close":105.01},{"date":"2017-11-30","close":104.7},{"date":"2017-12-01","close":104.1},{"date":"2017-12-04","close":103.81},{"date":"2017-12-05","close":104.58},{"date":"2017-12-06","close":104.69},{"date":"2017-12-07","close":106.51},{"date":"2017-12-08","close":107.14},{"date":"2017-12-11","close":107.51},{"date":"2017-12-12","close":106.99},{"date":"2017-12-13","close":107.5},{"date":"2017-12-14","close":105.43},{"date":"2017-12-15","close":106.03},{"date":"2017-12-18","close":109.56},{"date":"2017-12-19","close":108.95},{"date":"2017-12-20","close":109.92},{"date":"2017-12-21","close":110.28},{"date":"2017-12-22","close":109.98},{"date":"2017-12-26","close":109.93},{"date":"2017-12-27","close":110.03},{"date":"2017-12-28","close":111.16},{"date":"2017-12-29","close":110.32},{"date":"2018-01-02","close":67.5454},{"date":"2018-01-03","close":67.5635},{"date":"2018-01-04","close":67.8885},{"date":"2018-01-05","close":68.8333},{"date":"2018-01-08","close":68.6769},{"date":"2018-01-09","close":69.3028},{"date":"2018-01-10","close":69.2306},{"date":"2018-01-11","close":70.8375},{"date":"2018-01-12","close":70.8255},{"date":"2018-01-16","close":69.7482},{"date":"2018-01-17","close":70.344},{"date":"2018-01-18","close":70.35},{"date":"2018-01-19","close":72.1736},{"date":"2018-01-22","close":71.5838},{"date":"2018-01-23","close":71.2769},{"date":"2018-01-24","close":71.5838},{"date":"2018-01-25","close":72.6672},{"date":"2018-01-26","close":73.1185},{"date":"2018-01-29","close":72.7695},{"date":"2018-01-30","close":71.5296},{"date":"2018-01-31","close":72.1255},{"date":"2018-02-01","close":70.7532},{"date":"2018-02-02","close":67.5093},{"date":"2018-02-05","close":65.463},{"date":"2018-02-06","close":68.5023},{"date":"2018-02-07","close":66.3658},{"date":"2018-02-08","close":63.6695},{"date":"2018-02-09","close":64.3917},{"date":"2018-02-12","close":66.0227},{"date":"2018-02-13","close":65.9866},{"date":"2018-02-14","close":67.407},{"date":"2018-02-15","close":66.1852},{"date":"2018-02-16","close":65.3667},{"date":"2018-02-20","close":65.3547},{"date":"2018-02-21","close":65.6556},{"date":"2018-02-22","close":66.7028},{"date":"2018-02-23","close":67.1662},{"date":"2018-02-26","close":66.5102},{"date":"2018-02-27","close":65.9987},{"date":"2018-02-28","close":65.132},{"date":"2018-03-01","close":65.0778},{"date":"2018-03-02","close":65.1264},{"date":"2018-03-05","close":66.0133},{"date":"2018-03-06","close":66.6633},{"date":"2018-03-07","close":66.4446},{"date":"2018-03-08","close":66.4386},{"date":"2018-03-09","close":68.2063},{"date":"2018-03-12","close":67.5138},{"date":"2018-03-13","close":67.0278},{"date":"2018-03-14","close":66.0619},{"date":"2018-03-15","close":65.2844},{"date":"2018-03-16","close":65.1082},{"date":"2018-03-19","close":64.8592},{"date":"2018-03-20","close":65.2844},{"date":"2018-03-21","close":67.5563},{"date":"2018-03-22","close":64.7559},{"date":"2018-03-23","close":63.5106},{"date":"2018-03-26","close":63.8386},{"date":"2018-03-27","close":63.2615},{"date":"2018-03-28","close":62.6601},{"date":"2018-03-29","close":64.197},{"date":"2018-04-02","close":63.0003},{"date":"2018-04-03","close":63.2615},{"date":"2018-04-04","close":62.405},{"date":"2018-04-05","close":63.6928},{"date":"2018-04-06","close":61.2265},{"date":"2018-04-09","close":60.4004},{"date":"2018-04-10","close":62.1681},{"date":"2018-04-11","close":62.0891},{"date":"2018-04-12","close":62.9942},{"date":"2018-04-13","close":62.5933},{"date":"2018-04-16","close":63.5045},{"date":"2018-04-17","close":64.4157},{"date":"2018-04-18","close":66.1348},{"date":"2018-04-19","close":65.3633},{"date":"2018-04-20","close":65.4119},{"date":"2018-04-23","close":65.8007},{"date":"2018-04-24","close":64.355},{"date":"2018-04-25","close":64.0209},{"date":"2018-04-26","close":64.6891},{"date":"2018-04-27","close":64.7984},{"date":"2018-04-30","close":64.2274},{"date":"2018-05-01","close":63.0489},{"date":"2018-05-02","close":63.6321},{"date":"2018-05-03","close":63.1461},{"date":"2018-05-04","close":63.6564},{"date":"2018-05-07","close":63.541},{"date":"2018-05-08","close":63.5045},{"date":"2018-05-09","close":66.7605},{"date":"2018-05-10","close":68.2913},{"date":"2018-05-11","close":68.3825},{"date":"2018-05-14","close":68.024},{"date":"2018-05-15","close":68.1395},{"date":"2018-05-16","close":70.0469},{"date":"2018-05-17","close":70.5815},{"date":"2018-05-18","close":70.5997},{"date":"2018-05-21","close":71.3955},{"date":"2018-05-22","close":70.5693},{"date":"2018-05-23","close":70.2595},{"date":"2018-05-24","close":71.0857},{"date":"2018-05-25","close":69.1054},{"date":"2018-05-29","close":67.7021},{"date":"2018-05-30","close":69.1782},{"date":"2018-05-31","close":68.1091},{"date":"2018-06-01","close":68.7166},{"date":"2018-06-04","close":68.8806},{"date":"2018-06-05","close":70.1259},{"date":"2018-06-06","close":71.7053},{"date":"2018-06-07","close":72.009},{"date":"2018-06-08","close":72.346},{"date":"2018-06-11","close":72.0029},{"date":"2018-06-12","close":72.0887},{"date":"2018-06-13","close":70.7776},{"date":"2018-06-14","close":69.9322},{"date":"2018-06-15","close":70.649},{"date":"2018-06-18","close":70.2753},{"date":"2018-06-19","close":68.1555},{"date":"2018-06-20","close":67.3898},{"date":"2018-06-21","close":66.1768},{"date":"2018-06-22","close":68.0146},{"date":"2018-06-25","close":65.9317},{"date":"2018-06-26","close":66.3483},{"date":"2018-06-27","close":66.8016},{"date":"2018-06-28","close":66.9915},{"date":"2018-06-29","close":67.2979},{"date":"2018-07-02","close":65.8888},{"date":"2018-07-03","close":65.4048},{"date":"2018-07-05","close":66.0603},{"date":"2018-07-06","close":66.5137},{"date":"2018-07-09","close":67.7145},{"date":"2018-07-10","close":67.5062},{"date":"2018-07-11","close":65.3558},{"date":"2018-07-12","close":65.3803},{"date":"2018-07-13","close":65.7847},{"date":"2018-07-16","close":65.074},{"date":"2018-07-17","close":66.2319},{"date":"2018-07-18","close":66.5382},{"date":"2018-07-19","close":66.5076},{"date":"2018-07-20","close":66.1216},{"date":"2018-07-23","close":65.9072},{"date":"2018-07-24","close":66.3911},{"date":"2018-07-25","close":67.0344},{"date":"2018-07-26","close":67.9717},{"date":"2018-07-27","close":67.0773},{"date":"2018-07-30","close":66.8445},{"date":"2018-07-31","close":67.8737},{"date":"2018-08-01","close":67.4571},{"date":"2018-08-02","close":66.4524},{"date":"2018-08-03","close":68.7069},{"date":"2018-08-06","close":69.2338},{"date":"2018-08-07","close":69.4727},{"date":"2018-08-08","close":69.2706},{"date":"2018-08-09","close":69.4605},{"date":"2018-08-10","close":68.9643},{"date":"2018-08-13","close":68.3577},{"date":"2018-08-14","close":69.3441},{"date":"2018-08-15","close":67.8554},{"date":"2018-08-16","close":68.5844},{"date":"2018-08-17","close":69.2889},{"date":"2018-08-20","close":69.8342},{"date":"2018-08-21","close":70.4162},{"date":"2018-08-22","close":70.312},{"date":"2018-08-23","close":69.8587},{"date":"2018-08-24","close":70.5265},{"date":"2018-08-27","close":71.035},{"date":"2018-08-28","close":70.4345},{"date":"2018-08-29","close":70.4407},{"date":"2018-08-30","close":69.6259},{"date":"2018-08-31","close":69.0929},{"date":"2018-09-04","close":68.617},{"date":"2018-09-05","close":69.0249},{"date":"2018-09-06","close":69.3772},{"date":"2018-09-07","close":67.1458},{"date":"2018-09-10","close":66.0641},{"date":"2018-09-11","close":65.854},{"date":"2018-09-12","close":65.5758},{"date":"2018-09-13","close":64.8773},{"date":"2018-09-14","close":65.0937},{"date":"2018-09-17","close":63.9502},{"date":"2018-09-18","close":63.1095},{"date":"2018-09-19","close":63.4866},{"date":"2018-09-20","close":64.5868},{"date":"2018-09-21","close":65.0319},{"date":"2018-09-24","close":64.5003},{"date":"2018-09-25","close":64.7785},{"date":"2018-09-26","close":64.4632},{"date":"2018-09-27","close":63.5299},{"date":"2018-09-28","close":63.363},{"date":"2018-10-01","close":64.3087},{"date":"2018-10-02","close":65.3533},{"date":"2018-10-03","close":65.3842},{"date":"2018-10-04","close":64.2345},{"date":"2018-10-05","close":63.9749},{"date":"2018-10-08","close":64.4199},{"date":"2018-10-09","close":61.6322},{"date":"2018-10-10","close":60.3404},{"date":"2018-10-11","close":59.9757},{"date":"2018-10-12","close":60.2662},{"date":"2018-10-15","close":59.9201},{"date":"2018-10-16","close":60.3466},{"date":"2018-10-17","close":59.475},{"date":"2018-10-18","close":58.5911},{"date":"2018-10-19","close":57.8494},{"date":"2018-10-22","close":56.8295},{"date":"2018-10-23","close":55.6303},{"date":"2018-10-24","close":53.5102},{"date":"2018-10-25","close":55.1358},{"date":"2018-10-26","close":55.1544},{"date":"2018-10-29","close":54.6723},{"date":"2018-10-30","close":54.901},{"date":"2018-10-31","close":55.1791},{"date":"2018-11-01","close":57.1942},{"date":"2018-11-02","close":57.5465},{"date":"2018-11-05","close":57.7876},{"date":"2018-11-06","close":58.7704},{"date":"2018-11-07","close":59.8644},{"date":"2018-11-08","close":59.6666},{"date":"2018-11-09","close":59.3761},{"date":"2018-11-12","close":58.8693},{"date":"2018-11-13","close":56.9098},{"date":"2018-11-14","close":56.7924},{"date":"2018-11-15","close":57.7566},{"date":"2018-11-16","close":58.9867},{"date":"2018-11-19","close":57.3487},{"date":"2018-11-20","close":56.4957},{"date":"2018-11-21","close":57.1014},{"date":"2018-11-23","close":56.1495},{"date":"2018-11-26","close":56.9284},{"date":"2018-11-27","close":56.3597},{"date":"2018-11-28","close":56.8789},{"date":"2018-11-29","close":57.497},{"date":"2018-11-30","close":57.6763},{"date":"2018-12-03","close":58.3006},{"date":"2018-12-04","close":55.9827},{"date":"2018-12-06","close":54.5363},{"date":"2018-12-07","close":52.7482},{"date":"2018-12-10","close":52.7857},{"date":"2018-12-11","close":53.0295},{"date":"2018-12-12","close":53.4172},{"date":"2018-12-13","close":52.3168},{"date":"2018-12-14","close":51.479},{"date":"2018-12-17","close":51.3853},{"date":"2018-12-18","close":51.5541},{"date":"2018-12-19","close":50.4287},{"date":"2018-12-20","close":49.7472},{"date":"2018-12-21","close":49.3971},{"date":"2018-12-24","close":49.0908},{"date":"2018-12-26","close":50.9039},{"date":"2018-12-27","close":52.1605},{"date":"2018-12-28","close":51.5041},{"date":"2018-12-31","close":51.9917},{"date":"2019-01-02","close":52.4481},{"date":"2019-01-03","close":51.429},{"date":"2019-01-04","close":54.2049},{"date":"2019-01-07","close":54.355},{"date":"2019-01-08","close":55.3991},{"date":"2019-01-09","close":55.0864},{"date":"2019-01-10","close":54.6426},{"date":"2019-01-11","close":53.7673},{"date":"2019-01-14","close":53.586},{"date":"2019-01-15","close":52.8795},{"date":"2019-01-16","close":53.0045},{"date":"2019-01-17","close":53.6735},{"date":"2019-01-18","close":54.9301},{"date":"2019-01-22","close":53.6422},{"date":"2019-01-23","close":52.7857},{"date":"2019-01-24","close":52.4919},{"date":"2019-01-25","close":53.8986},{"date":"2019-01-28","close":53.8548},{"date":"2019-01-29","close":54.4487},{"date":"2019-01-30","close":55.1552},{"date":"2019-01-31","close":54.3737},{"date":"2019-02-01","close":55.5741},{"date":"2019-02-04","close":54.8239},{"date":"2019-02-05","close":54.7488},{"date":"2019-02-06","close":54.5175},{"date":"2019-02-07","close":52.8858},{"date":"2019-02-08","close":52.8795},{"date":"2019-02-11","close":52.4606},{"date":"2019-02-12","close":53.4297},{"date":"2019-02-13","close":53.7985},{"date":"2019-02-14","close":53.9673},{"date":"2019-02-15","close":54.7926},{"date":"2019-02-19","close":54.6926},{"date":"2019-02-20","close":55.7429},{"date":"2019-02-21","close":55.3303},{"date":"2019-02-22","close":55.7304},{"date":"2019-02-25","close":55.3865},{"date":"2019-02-26","close":54.3049},{"date":"2019-02-27","close":54.1987},{"date":"2019-02-28","close":53.4672},{"date":"2019-03-01","close":53.8025},{"date":"2019-03-04","close":53.8341},{"date":"2019-03-05","close":53.2141},{"date":"2019-03-06","close":56.4657},{"date":"2019-03-07","close":55.1056},{"date":"2019-03-08","close":55.1246},{"date":"2019-03-11","close":56.1114},{"date":"2019-03-12","close":56.4783},{"date":"2019-03-13","close":56.2253},{"date":"2019-03-14","close":55.3144},{"date":"2019-03-15","close":55.036},{"date":"2019-03-18","close":55.2068},{"date":"2019-03-19","close":55.0107},{"date":"2019-03-20","close":54.6122},{"date":"2019-03-21","close":55.8647},{"date":"2019-03-22","close":53.8151},{"date":"2019-03-25","close":52.803},{"date":"2019-03-26","close":53.3343},{"date":"2019-03-27","close":52.8156},{"date":"2019-03-28","close":53.0497},{"date":"2019-03-29","close":53.1888},{"date":"2019-04-01","close":55.1436},{"date":"2019-04-02","close":56.529},{"date":"2019-04-03","close":57.3007},{"date":"2019-04-04","close":58.3255},{"date":"2019-04-05","close":57.6044},{"date":"2019-04-08","close":57.7752},{"date":"2019-04-09","close":57.092},{"date":"2019-04-10","close":56.6555},{"date":"2019-04-11","close":57.2565},{"date":"2019-04-12","close":58.3825},{"date":"2019-04-15","close":58.3382},{"date":"2019-04-16","close":58.3066},{"date":"2019-04-17","close":58.0472},{"date":"2019-04-18","close":58.0662},{"date":"2019-04-22","close":58.1927},{"date":"2019-04-23","close":58.2054},{"date":"2019-04-24","close":57.3071},{"date":"2019-04-25","close":56.0862},{"date":"2019-04-26","close":55.675},{"date":"2019-04-29","close":56.3582},{"date":"2019-04-30","close":55.8141},{"date":"2019-05-01","close":54.7008},{"date":"2019-05-02","close":54.3781},{"date":"2019-05-03","close":55.0487},{"date":"2019-05-06","close":53.9037},{"date":"2019-05-07","close":52.6638},{"date":"2019-05-08","close":52.4993},{"date":"2019-05-09","close":51.8604},{"date":"2019-05-10","close":52.2906},{"date":"2019-05-13","close":50.5446},{"date":"2019-05-14","close":50.9368},{"date":"2019-05-15","close":51.076},{"date":"2019-05-16","close":51.7465},{"date":"2019-05-17","close":50.7027},{"date":"2019-05-20","close":50.5193},{"date":"2019-05-21","close":51.6073},{"date":"2019-05-22","close":51.019},{"date":"2019-05-23","close":49.7538},{"date":"2019-05-24","close":49.2984},{"date":"2019-05-28","close":48.7037},{"date":"2019-05-29","close":49.2035},{"date":"2019-05-30","close":48.9694},{"date":"2019-05-31","close":46.9704},{"date":"2019-06-03","close":49.1465},{"date":"2019-06-04","close":51.9047},{"date":"2019-06-05","close":51.2278},{"date":"2019-06-06","close":50.8356},{"date":"2019-06-07","close":50.7779},{"date":"2019-06-10","close":53.6174},{"date":"2019-06-11","close":54.1686},{"date":"2019-06-12","close":54.7327},{"date":"2019-06-13","close":55.3737},{"date":"2019-06-14","close":55.4442},{"date":"2019-06-17","close":54.9378},{"date":"2019-06-18","close":55.4762},{"date":"2019-06-19","close":55.2583},{"date":"2019-06-20","close":55.5019},{"date":"2019-06-21","close":55.4185},{"date":"2019-06-24","close":55.739},{"date":"2019-06-25","close":55.489},{"date":"2019-06-26","close":55.2968},{"date":"2019-06-27","close":55.5339},{"date":"2019-06-28","close":55.207},{"date":"2019-07-01","close":55.9441},{"date":"2019-07-02","close":55.816},{"date":"2019-07-03","close":55.989},{"date":"2019-07-05","close":56.0339},{"date":"2019-07-08","close":56.0018},{"date":"2019-07-09","close":54.2584},{"date":"2019-07-10","close":53.893},{"date":"2019-07-11","close":54.4314},{"date":"2019-07-12","close":55.1557},{"date":"2019-07-15","close":55.0468},{"date":"2019-07-16","close":56.2774},{"date":"2019-07-17","close":54.9506},{"date":"2019-07-18","close":54.9442},{"date":"2019-07-19","close":55.0724},{"date":"2019-07-22","close":53.9827},{"date":"2019-07-23","close":55.2198},{"date":"2019-07-24","close":55.3544},{"date":"2019-07-25","close":54.8096},{"date":"2019-07-26","close":54.7006},{"date":"2019-07-29","close":53.7584},{"date":"2019-07-30","close":54.0917},{"date":"2019-07-31","close":53.643},{"date":"2019-08-01","close":52.2329},{"date":"2019-08-02","close":48.8037},{"date":"2019-08-05","close":48.9127},{"date":"2019-08-06","close":48.5858},{"date":"2019-08-07","close":48.6755},{"date":"2019-08-08","close":49.4383},{"date":"2019-08-09","close":48.3422},{"date":"2019-08-12","close":46.7462},{"date":"2019-08-13","close":48.464},{"date":"2019-08-14","close":46.6052},{"date":"2019-08-15","close":46.5346},{"date":"2019-08-16","close":47.5923},{"date":"2019-08-19","close":47.9961},{"date":"2019-08-20","close":46.5987},{"date":"2019-08-21","close":46.8744},{"date":"2019-08-22","close":46.2398},{"date":"2019-08-23","close":44.2464},{"date":"2019-08-26","close":44.5797},{"date":"2019-08-27","close":44.7079},{"date":"2019-08-28","close":46.1629},{"date":"2019-08-29","close":48.2845},{"date":"2019-08-30","close":49.5985},{"date":"2019-09-03","close":48.6173},{"date":"2019-09-04","close":49.2671},{"date":"2019-09-05","close":50.4237},{"date":"2019-09-06","close":50.7161},{"date":"2019-09-09","close":52.9319},{"date":"2019-09-10","close":55.2842},{"date":"2019-09-11","close":55.6935},{"date":"2019-09-12","close":54.4394},{"date":"2019-09-13","close":56.0574},{"date":"2019-09-16","close":58.2667},{"date":"2019-09-17","close":57.8313},{"date":"2019-09-18","close":57.422},{"date":"2019-09-19","close":57.5649},{"date":"2019-09-20","close":57.37},{"date":"2019-09-23","close":57.3245},{"date":"2019-09-24","close":56.0704},{"date":"2019-09-25","close":56.4343},{"date":"2019-09-26","close":56.8566},{"date":"2019-09-27","close":57.6364},{"date":"2019-09-30","close":58.1367},{"date":"2019-10-01","close":56.1289},{"date":"2019-10-02","close":54.8488},{"date":"2019-10-03","close":55.3946},{"date":"2019-10-04","close":55.3491},{"date":"2019-10-07","close":54.6864},{"date":"2019-10-08","close":53.0424},{"date":"2019-10-09","close":53.4453},{"date":"2019-10-10","close":54.5304},{"date":"2019-10-11","close":57.227},{"date":"2019-10-14","close":56.7722},{"date":"2019-10-15","close":56.6617},{"date":"2019-10-16","close":56.1744},{"date":"2019-10-17","close":56.1484},{"date":"2019-10-18","close":55.9535},{"date":"2019-10-21","close":57.175},{"date":"2019-10-22","close":57.1621},{"date":"2019-10-23","close":57.318},{"date":"2019-10-24","close":57.4155},{"date":"2019-10-25","close":59.0205},{"date":"2019-10-28","close":59.3519},{"date":"2019-10-29","close":59.5468},{"date":"2019-10-30","close":59.5728},{"date":"2019-10-31","close":58.2862},{"date":"2019-11-01","close":60.8204},{"date":"2019-11-04","close":62.8477},{"date":"2019-11-05","close":63.2701},{"date":"2019-11-06","close":63.0687},{"date":"2019-11-07","close":63.348},{"date":"2019-11-08","close":63.2831},{"date":"2019-11-11","close":63.1531},{"date":"2019-11-12","close":62.7568},{"date":"2019-11-13","close":61.899},{"date":"2019-11-14","close":62.3019},{"date":"2019-11-15","close":62.3799},{"date":"2019-11-18","close":61.6781},{"date":"2019-11-19","close":60.4695},{"date":"2019-11-20","close":59.9302},{"date":"2019-11-21","close":60.6514},{"date":"2019-11-22","close":60.6514},{"date":"2019-11-25","close":61.5676},{"date":"2019-11-26","close":60.8594},{"date":"2019-11-27","close":61.4377},{"date":"2019-11-29","close":60.8069},{"date":"2019-12-02","close":60.8792},{"date":"2019-12-03","close":60.2943},{"date":"2019-12-04","close":60.1104},{"date":"2019-12-05","close":60.3075},{"date":"2019-12-06","close":61.0434},{"date":"2019-12-09","close":60.4652},{"date":"2019-12-10","close":59.519},{"date":"2019-12-11","close":59.9132},{"date":"2019-12-12","close":61.7465},{"date":"2019-12-13","close":60.8594},{"date":"2019-12-16","close":61.5362},{"date":"2019-12-17","close":62.3379},{"date":"2019-12-18","close":62.535},{"date":"2019-12-19","close":62.6401},{"date":"2019-12-20","close":61.7268},{"date":"2019-12-23","close":62.1013},{"date":"2019-12-24","close":62.1539},{"date":"2019-12-26","close":62.1408},{"date":"2019-12-27","close":61.6611},{"date":"2019-12-30","close":61.8254},{"date":"2019-12-31","close":62.0816},{"date":"2020-01-02","close":61.6742},{"date":"2020-01-03","close":60.1564},{"date":"2020-01-06","close":59.9986},{"date":"2020-01-07","close":59.7424},{"date":"2020-01-08","close":59.4927},{"date":"2020-01-09","close":59.5124},{"date":"2020-01-10","close":58.7633},{"date":"2020-01-13","close":59.9264},{"date":"2020-01-14","close":60.4061},{"date":"2020-01-15","close":59.9198},{"date":"2020-01-16","close":60.1301},{"date":"2020-01-17","close":60.4521},{"date":"2020-01-21","close":58.737},{"date":"2020-01-22","close":56.93},{"date":"2020-01-23","close":56.6672},{"date":"2020-01-24","close":55.8196},{"date":"2020-01-27","close":53.9535},{"date":"2020-01-28","close":54.4923},{"date":"2020-01-29","close":55.0968},{"date":"2020-01-30","close":54.834},{"date":"2020-01-31","close":51.1608},{"date":"2020-02-03","close":51.7916},{"date":"2020-02-04","close":53.6972},{"date":"2020-02-05","close":55.2479},{"date":"2020-02-06","close":54.7879},{"date":"2020-02-07","close":53.9469},{"date":"2020-02-10","close":53.8352},{"date":"2020-02-11","close":55.1756},{"date":"2020-02-12","close":56.2533},{"date":"2020-02-13","close":54.8602},{"date":"2020-02-14","close":54.2754},{"date":"2020-02-18","close":53.4343},{"date":"2020-02-19","close":53.8483},{"date":"2020-02-20","close":54.7682},{"date":"2020-02-21","close":54.4791},{"date":"2020-02-24","close":52.337},{"date":"2020-02-25","close":49.551},{"date":"2020-02-26","close":48.8807},{"date":"2020-02-27","close":46.5875},{"date":"2020-02-28","close":47.6613},{"date":"2020-03-02","close":49.7022},{"date":"2020-03-03","close":48.1815},{"date":"2020-03-04","close":50.1758},{"date":"2020-03-05","close":49.2954},{"date":"2020-03-06","close":48.0148},{"date":"2020-03-09","close":39.7578},{"date":"2020-03-10","close":39.8445},{"date":"2020-03-11","close":36.0161},{"date":"2020-03-12","close":30.7271},{"date":"2020-03-13","close":31.2406},{"date":"2020-03-16","close":23.2771},{"date":"2020-03-17","close":27.8258},{"date":"2020-03-18","close":27.0588},{"date":"2020-03-19","close":28.8329},{"date":"2020-03-20","close":28.0125},{"date":"2020-03-23","close":27.0054},{"date":"2020-03-24","close":30.2068},{"date":"2020-03-25","close":34.7489},{"date":"2020-03-26","close":35.9694},{"date":"2020-03-27","close":32.9481},{"date":"2020-03-30","close":33.0681},{"date":"2020-03-31","close":33.1015},{"date":"2020-04-01","close":30.0334},{"date":"2020-04-02","close":30.627},{"date":"2020-04-03","close":30.7471},{"date":"2020-04-06","close":33.2682},{"date":"2020-04-07","close":34.4487},{"date":"2020-04-08","close":36.9966},{"date":"2020-04-09","close":39.3042},{"date":"2020-04-13","close":38.7106},{"date":"2020-04-14","close":39.1108},{"date":"2020-04-15","close":35.1491},{"date":"2020-04-16","close":32.9814},{"date":"2020-04-17","close":34.8089},{"date":"2020-04-20","close":32.2878},{"date":"2020-04-21","close":31.1006},{"date":"2020-04-22","close":32.0877},{"date":"2020-04-23","close":32.9281},{"date":"2020-04-24","close":33.3816},{"date":"2020-04-27","close":34.9556},{"date":"2020-04-28","close":37.1299},{"date":"2020-04-29","close":39.9712},{"date":"2020-04-30","close":38.6506},{"date":"2020-05-01","close":36.7898},{"date":"2020-05-04","close":36.2495},{"date":"2020-05-05","close":36.583},{"date":"2020-05-06","close":34.7555},{"date":"2020-05-07","close":35.836},{"date":"2020-05-08","close":37.6502},{"date":"2020-05-11","close":37.3901},{"date":"2020-05-12","close":37.2567},{"date":"2020-05-13","close":35.0757},{"date":"2020-05-14","close":35.5426},{"date":"2020-05-15","close":35.7493},{"date":"2020-05-18","close":39.5977},{"date":"2020-05-19","close":38.7307},{"date":"2020-05-20","close":40.278},{"date":"2020-05-21","close":40.1913},{"date":"2020-05-22","close":40.298},{"date":"2020-05-26","close":45.1669},{"date":"2020-05-27","close":44.8934},{"date":"2020-05-28","close":42.9525},{"date":"2020-05-29","close":42.5257},{"date":"2020-06-01","close":43.5795},{"date":"2020-06-02","close":45.6137},{"date":"2020-06-03","close":47.021},{"date":"2020-06-04","close":49.322},{"date":"2020-06-05","close":50.6549},{"date":"2020-06-08","close":51.6833},{"date":"2020-06-09","close":51.4194},{"date":"2020-06-10","close":49.7754},{"date":"2020-06-11","close":43.2329},{"date":"2020-06-12","close":45.0664},{"date":"2020-06-15","close":45.5197},{"date":"2020-06-16","close":46.724},{"date":"2020-06-17","close":45.2153},{"date":"2020-06-18","close":45.2897},{"date":"2020-06-19","close":45.0191},{"date":"2020-06-22","close":45.1341},{"date":"2020-06-23","close":44.647},{"date":"2020-06-24","close":41.0273},{"date":"2020-06-25","close":43.3006},{"date":"2020-06-26","close":42.8743},{"date":"2020-06-29","close":43.9433},{"date":"2020-06-30","close":44.4643},{"date":"2020-07-01","close":44.3899},{"date":"2020-07-02","close":45.3032},{"date":"2020-07-06","close":46.176},{"date":"2020-07-07","close":45.6618},{"date":"2020-07-08","close":44.5522},{"date":"2020-07-09","close":42.6984},{"date":"2020-07-10","close":44.0042},{"date":"2020-07-13","close":44.2072},{"date":"2020-07-14","close":45.3032},{"date":"2020-07-15","close":46.6022},{"date":"2020-07-16","close":46.5887},{"date":"2020-07-17","close":46.3451},{"date":"2020-07-20","close":45.195},{"date":"2020-07-21","close":46.0542},{"date":"2020-07-22","close":46.2572},{"date":"2020-07-23","close":46.609},{"date":"2020-07-24","close":46.3451},{"date":"2020-07-27","close":47.2044},{"date":"2020-07-28","close":45.7227},{"date":"2020-07-29","close":45.9933},{"date":"2020-07-30","close":44.1734},{"date":"2020-07-31","close":42.2993},{"date":"2020-08-03","close":42.0354},{"date":"2020-08-04","close":43.8486},{"date":"2020-08-05","close":44.5387},{"date":"2020-08-06","close":44.2748},{"date":"2020-08-07","close":45.1206},{"date":"2020-08-10","close":47.4886},{"date":"2020-08-11","close":48.0704},{"date":"2020-08-12","close":47.2856},{"date":"2020-08-13","close":46.6767},{"date":"2020-08-14","close":46.6902},{"date":"2020-08-17","close":46.3654},{"date":"2020-08-18","close":46.3046},{"date":"2020-08-19","close":45.7565},{"date":"2020-08-20","close":44.6199},{"date":"2020-08-21","close":44.4304},{"date":"2020-08-24","close":47.0826},{"date":"2020-08-25","close":46.5143},{"date":"2020-08-26","close":46.8932},{"date":"2020-08-27","close":46.6293},{"date":"2020-08-28","close":46.8217},{"date":"2020-08-31","close":44.9873},{"date":"2020-09-01","close":47.0346},{"date":"2020-09-02","close":49.1164},{"date":"2020-09-03","close":48.395},{"date":"2020-09-04","close":49.508},{"date":"2020-09-08","close":48.1477},{"date":"2020-09-09","close":49.9408},{"date":"2020-09-10","close":48.7385},{"date":"2020-09-11","close":51.0538},{"date":"2020-09-14","close":52.5516},{"date":"2020-09-15","close":52.5928},{"date":"2020-09-16","close":52.8607},{"date":"2020-09-17","close":54.8944},{"date":"2020-09-18","close":54.276},{"date":"2020-09-21","close":50.4973},{"date":"2020-09-22","close":50.5042},{"date":"2020-09-23","close":48.0858},{"date":"2020-09-24","close":48.2438},{"date":"2020-09-25","close":47.8316},{"date":"2020-09-28","close":48.924},{"date":"2020-09-29","close":48.2851},{"date":"2020-09-30","close":48.4293},{"date":"2020-10-01","close":46.8148},{"date":"2020-10-02","close":49.6317},{"date":"2020-10-05","close":51.8027},{"date":"2020-10-06","close":52.208},{"date":"2020-10-07","close":54.5577},{"date":"2020-10-08","close":54.4547},{"date":"2020-10-09","close":54.8531},{"date":"2020-10-12","close":53.2111},{"date":"2020-10-13","close":52.689},{"date":"2020-10-14","close":53.589},{"date":"2020-10-15","close":52.8951},{"date":"2020-10-16","close":52.9088},{"date":"2020-10-19","close":52.9363},{"date":"2020-10-20","close":53.4722},{"date":"2020-10-21","close":52.6203},{"date":"2020-10-22","close":52.9569},{"date":"2020-10-23","close":52.8333},{"date":"2020-10-26","close":51.8233},{"date":"2020-10-27","close":50.408},{"date":"2020-10-28","close":47.6324},{"date":"2020-10-29","close":49.6111},{"date":"2020-10-30","close":47.0278},{"date":"2020-11-02","close":49.4049},{"date":"2020-11-03","close":50.0576},{"date":"2020-11-04","close":47.7904},{"date":"2020-11-05","close":50.9851},{"date":"2020-11-06","close":49.9271},{"date":"2020-11-09","close":54.544},{"date":"2020-11-10","close":55.9043},{"date":"2020-11-11","close":53.0119},{"date":"2020-11-12","close":51.0744},{"date":"2020-11-13","close":52.6546},{"date":"2020-11-16","close":54.7364},{"date":"2020-11-17","close":55.6707},{"date":"2020-11-18","close":56.4746},{"date":"2020-11-19","close":56.4952},{"date":"2020-11-20","close":56.0967},{"date":"2020-11-23","close":58.5151},{"date":"2020-11-24","close":62.4174},{"date":"2020-11-25","close":61.3731},{"date":"2020-11-27","close":61.0812},{"date":"2020-11-30","close":59.1624},{"date":"2020-12-01","close":59.6212},{"date":"2020-12-02","close":59.7325},{"date":"2020-12-03","close":59.5308},{"date":"2020-12-04","close":62.0545},{"date":"2020-12-07","close":60.5598},{"date":"2020-12-08","close":61.102},{"date":"2020-12-09","close":61.5539},{"date":"2020-12-10","close":61.3245},{"date":"2020-12-11","close":61.5261},{"date":"2020-12-14","close":60.5528},{"date":"2020-12-15","close":61.8807},{"date":"2020-12-16","close":61.9293},{"date":"2020-12-17","close":62.6384},{"date":"2020-12-18","close":63.2155},{"date":"2020-12-21","close":62.84},{"date":"2020-12-22","close":62.4368},{"date":"2020-12-23","close":63.0069},{"date":"2020-12-24","close":62.993},{"date":"2020-12-28","close":62.986},{"date":"2020-12-29","close":62.2144},{"date":"2020-12-30","close":63.3128},{"date":"2020-12-31","close":63.723},{"date":"2021-01-04","close":62.0753},{"date":"2021-01-05","close":64.1957},{"date":"2021-01-06","close":67.2755},{"date":"2021-01-07","close":67.7621},{"date":"2021-01-08","close":67.2616},{"date":"2021-01-11","close":67.4215},{"date":"2021-01-12","close":68.9718},{"date":"2021-01-13","close":67.5327},{"date":"2021-01-14","close":68.7354},{"date":"2021-01-15","close":65.9824},{"date":"2021-01-19","close":65.2246},{"date":"2021-01-20","close":65.6139},{"date":"2021-01-21","close":64.3904},{"date":"2021-01-22","close":63.5978},{"date":"2021-01-25","close":62.555},{"date":"2021-01-26","close":61.102},{"date":"2021-01-27","close":59.8298},{"date":"2021-01-28","close":60.6571},{"date":"2021-01-29","close":59.6212},{"date":"2021-02-01","close":60.3095},{"date":"2021-02-02","close":61.7625},{"date":"2021-02-03","close":62.0336},{"date":"2021-02-04","close":63.1946},{"date":"2021-02-05","close":64.8353},{"date":"2021-02-08","close":66.4065},{"date":"2021-02-09","close":65.8434},{"date":"2021-02-10","close":66.3717},{"date":"2021-02-11","close":65.9198},{"date":"2021-02-12","close":66.8375},{"date":"2021-02-16","close":68.1236},{"date":"2021-02-17","close":67.9985},{"date":"2021-02-18","close":65.9893},{"date":"2021-02-19","close":69.674},{"date":"2021-02-22","close":71.551},{"date":"2021-02-23","close":71.6067},{"date":"2021-02-24","close":74.6169},{"date":"2021-02-25","close":72.5869},{"date":"2021-02-26","close":71.6692},{"date":"2021-03-01","close":73.9286},{"date":"2021-03-02","close":75.0132},{"date":"2021-03-03","close":74.9506},{"date":"2021-03-04","close":73.8105},{"date":"2021-03-05","close":75.7554},{"date":"2021-03-08","close":76.3663},{"date":"2021-03-09","close":75.2499},{"date":"2021-03-10","close":76.4646},{"date":"2021-03-11","close":76.8859},{"date":"2021-03-12","close":76.3452},{"date":"2021-03-15","close":75.5729},{"date":"2021-03-16","close":73.979},{"date":"2021-03-17","close":76.3382},{"date":"2021-03-18","close":75.9029},{"date":"2021-03-19","close":74.969},{"date":"2021-03-22","close":74.4283},{"date":"2021-03-23","close":70.398},{"date":"2021-03-24","close":71.711},{"date":"2021-03-25","close":73.4804},{"date":"2021-03-26","close":74.1264},{"date":"2021-03-29","close":73.1855},{"date":"2021-03-30","close":73.7473},{"date":"2021-03-31","close":73.0592},{"date":"2021-04-01","close":74.1124},{"date":"2021-04-05","close":73.1715},{"date":"2021-04-06","close":73.5788},{"date":"2021-04-07","close":72.7432},{"date":"2021-04-08","close":72.3219},{"date":"2021-04-09","close":73.0802},{"date":"2021-04-12","close":73.986},{"date":"2021-04-13","close":73.4243},{"date":"2021-04-14","close":75.0884},{"date":"2021-04-15","close":75.2007},{"date":"2021-04-16","close":75.5167},{"date":"2021-04-19","close":75.2709},{"date":"2021-04-20","close":73.4734},{"date":"2021-04-21","close":75.9169},{"date":"2021-04-22","close":71.6197},{"date":"2021-04-23","close":73.3119},{"date":"2021-04-26","close":73.6841},{"date":"2021-04-27","close":73.663},{"date":"2021-04-28","close":74.6811},{"date":"2021-04-29","close":75.4746},{"date":"2021-04-30","close":72.8415},{"date":"2021-05-03","close":75.7414},{"date":"2021-05-04","close":76.7525},{"date":"2021-05-05","close":78.6694},{"date":"2021-05-06","close":80.1369},{"date":"2021-05-07","close":80.0877},{"date":"2021-05-10","close":79.6524},{"date":"2021-05-11","close":79.0134},{"date":"2021-05-12","close":77.2791},{"date":"2021-05-13","close":77.6161},{"date":"2021-05-14","close":80.0947},{"date":"2021-05-17","close":81.0848},{"date":"2021-05-18","close":79.5541},{"date":"2021-05-19","close":77.4968},{"date":"2021-05-20","close":77.0965},{"date":"2021-05-21","close":77.588},{"date":"2021-05-24","close":78.3604},{"date":"2021-05-25","close":77.1597},{"date":"2021-05-26","close":77.897},{"date":"2021-05-27","close":79.7366},{"date":"2021-05-28","close":79.0766},{"date":"2021-06-01","close":82.0608},{"date":"2021-06-02","close":81.3586},{"date":"2021-06-03","close":82.7559},{"date":"2021-06-04","close":82.3802},{"date":"2021-06-07","close":79.8705},{"date":"2021-06-08","close":80.6503},{"date":"2021-06-09","close":79.438},{"date":"2021-06-10","close":78.2612},{"date":"2021-06-11","close":78.0343},{"date":"2021-06-14","close":76.9354},{"date":"2021-06-15","close":77.1339},{"date":"2021-06-16","close":75.8578},{"date":"2021-06-17","close":72.6108},{"date":"2021-06-18","close":71.1433},{"date":"2021-06-21","close":72.8802},{"date":"2021-06-22","close":73.0007},{"date":"2021-06-23","close":73.263},{"date":"2021-06-24","close":72.6463},{"date":"2021-06-25","close":72.2563},{"date":"2021-06-28","close":72.0933},{"date":"2021-06-29","close":72.4903},{"date":"2021-06-30","close":72.9299},{"date":"2021-07-01","close":73.341},{"date":"2021-07-02","close":73.4545},{"date":"2021-07-06","close":70.9589},{"date":"2021-07-07","close":71.1788},{"date":"2021-07-08","close":70.1933},{"date":"2021-07-09","close":72.8306},{"date":"2021-07-12","close":72.4903},{"date":"2021-07-13","close":72.3343},{"date":"2021-07-14","close":71.9019},{"date":"2021-07-15","close":71.6041},{"date":"2021-07-16","close":68.1586},{"date":"2021-07-19","close":65.4291},{"date":"2021-07-20","close":67.3504},{"date":"2021-07-21","close":68.825},{"date":"2021-07-22","close":68.0593},{"date":"2021-07-23","close":68.4776},{"date":"2021-07-26","close":69.8672},{"date":"2021-07-27","close":70.2145},{"date":"2021-07-28","close":70.1578},{"date":"2021-07-29","close":71.2709},{"date":"2021-07-30","close":70.4202},{"date":"2021-08-02","close":70.1153},{"date":"2021-08-03","close":71.0369},{"date":"2021-08-04","close":68.7683},{"date":"2021-08-05","close":68.5343},{"date":"2021-08-06","close":70.5052},{"date":"2021-08-09","close":70.6399},{"date":"2021-08-10","close":73.4899},{"date":"2021-08-11","close":75.1063},{"date":"2021-08-12","close":74.4399},{"date":"2021-08-13","close":74.4895},{"date":"2021-08-16","close":73.3198},{"date":"2021-08-17","close":72.1571},{"date":"2021-08-18","close":71.0724},{"date":"2021-08-19","close":68.9597},{"date":"2021-08-20","close":69.6261},{"date":"2021-08-23","close":70.9235},{"date":"2021-08-24","close":72.6746},{"date":"2021-08-25","close":73.0078},{"date":"2021-08-26","close":71.7388},{"date":"2021-08-27","close":73.7606},{"date":"2021-08-30","close":73.0867},{"date":"2021-08-31","close":71.9467},{"date":"2021-09-01","close":70.1185},{"date":"2021-09-02","close":69.7528},{"date":"2021-09-03","close":68.6344},{"date":"2021-09-07","close":67.8529},{"date":"2021-09-08","close":66.2756},{"date":"2021-09-09","close":65.6662},{"date":"2021-09-10","close":66.5839},{"date":"2021-09-13","close":67.6952},{"date":"2021-09-14","close":67.2721},{"date":"2021-09-15","close":67.9604},{"date":"2021-09-16","close":67.3008},{"date":"2021-09-17","close":66.0677},{"date":"2021-09-20","close":64.4688},{"date":"2021-09-21","close":64.4545},{"date":"2021-09-22","close":65.4081},{"date":"2021-09-23","close":66.9209},{"date":"2021-09-24","close":66.7488},{"date":"2021-09-27","close":68.8853},{"date":"2021-09-28","close":69.0861},{"date":"2021-09-29","close":68.7276},{"date":"2021-09-30","close":67.2865},{"date":"2021-10-01","close":68.7061},{"date":"2021-10-04","close":67.8744},{"date":"2021-10-05","close":69.3513},{"date":"2021-10-06","close":68.663},{"date":"2021-10-07","close":70.2332},{"date":"2021-10-08","close":70.226},{"date":"2021-10-11","close":69.8389},{"date":"2021-10-12","close":69.4445},{"date":"2021-10-13","close":69.0287},{"date":"2021-10-14","close":70.4985},{"date":"2021-10-15","close":71.0505},{"date":"2021-10-18","close":70.563},{"date":"2021-10-19","close":70.6992},{"date":"2021-10-20","close":71.3086},{"date":"2021-10-21","close":69.2294},{"date":"2021-10-22","close":69.8245},{"date":"2021-10-25","close":69.9823},{"date":"2021-10-26","close":70.0038},{"date":"2021-10-27","close":67.7167},{"date":"2021-10-28","close":69.0717},{"date":"2021-10-29","close":66.548},{"date":"2021-11-01","close":67.5948},{"date":"2021-11-02","close":67.6593},{"date":"2021-11-03","close":67.0857},{"date":"2021-11-04","close":65.3005},{"date":"2021-11-05","close":66.6556},{"date":"2021-11-08","close":66.8707},{"date":"2021-11-09","close":66.5409},{"date":"2021-11-10","close":66.5552},{"date":"2021-11-11","close":67.8887},{"date":"2021-11-12","close":68.3906},{"date":"2021-11-15","close":68.2687},{"date":"2021-11-16","close":66.6771},{"date":"2021-11-17","close":65.9529},{"date":"2021-11-18","close":65.4296},{"date":"2021-11-19","close":64.096},{"date":"2021-11-22","close":66.5265},{"date":"2021-11-23","close":66.9925},{"date":"2021-11-24","close":65.6446},{"date":"2021-11-26","close":64.926},{"date":"2021-11-29","close":64.73},{"date":"2021-11-30","close":63.2491},{"date":"2021-12-01","close":61.3763},{"date":"2021-12-02","close":62.124},{"date":"2021-12-03","close":63.4233},{"date":"2021-12-06","close":64.5485},{"date":"2021-12-07","close":65.4124},{"date":"2021-12-08","close":65.6955},{"date":"2021-12-09","close":65.2962},{"date":"2021-12-10","close":65.2672},{"date":"2021-12-13","close":63.6266},{"date":"2021-12-14","close":64.7228},{"date":"2021-12-15","close":63.1838},{"date":"2021-12-16","close":64.6864},{"date":"2021-12-17","close":63.7065},{"date":"2021-12-20","close":63.0822},{"date":"2021-12-21","close":64.113},{"date":"2021-12-22","close":63.8952},{"date":"2021-12-23","close":65.7318},{"date":"2021-12-27","close":66.5448},{"date":"2021-12-28","close":67.307},{"date":"2021-12-29","close":67.2707},{"date":"2021-12-30","close":66.915},{"date":"2021-12-31","close":66.9513},{"date":"2022-01-03","close":67.6264},{"date":"2022-01-04","close":70.3849},{"date":"2022-01-05","close":69.884},{"date":"2022-01-06","close":70.1962},{"date":"2022-01-07","close":70.8567},{"date":"2022-01-10","close":70.9947},{"date":"2022-01-11","close":72.1053},{"date":"2022-01-12","close":72.5118},{"date":"2022-01-13","close":73.5862},{"date":"2022-01-14","close":74.6315},{"date":"2022-01-18","close":73.3031},{"date":"2022-01-19","close":73.2305},{"date":"2022-01-20","close":69.884},{"date":"2022-01-21","close":68.3451},{"date":"2022-01-24","close":67.7934},{"date":"2022-01-25","close":67.6627},{"date":"2022-01-26","close":67.532},{"date":"2022-01-27","close":69.5791},{"date":"2022-01-28","close":69.7461},{"date":"2022-01-31","close":70.2179},{"date":"2022-02-01","close":72.2505},{"date":"2022-02-02","close":72.8385},{"date":"2022-02-03","close":72.5989},{"date":"2022-02-04","close":72.7514},{"date":"2022-02-07","close":72.2142},{"date":"2022-02-08","close":73.5354},{"date":"2022-02-09","close":74.4718},{"date":"2022-02-10","close":74.1088},{"date":"2022-02-11","close":73.8765},{"date":"2022-02-14","close":72.7006},{"date":"2022-02-15","close":73.9274},{"date":"2022-02-16","close":74.8783},{"date":"2022-02-17","close":73.2813},{"date":"2022-02-18","close":72.4755},{"date":"2022-02-22","close":72.2723},{"date":"2022-02-23","close":71.4738},{"date":"2022-02-24","close":68.5701},{"date":"2022-02-25","close":71.1398},{"date":"2022-02-28","close":70.5809},{"date":"2022-03-01","close":67.8151},{"date":"2022-03-02","close":71.0019},{"date":"2022-03-03","close":72.461},{"date":"2022-03-04","close":71.3156},{"date":"2022-03-07","close":69.5902},{"date":"2022-03-08","close":70.4859},{"date":"2022-03-09","close":72.2261},{"date":"2022-03-10","close":73.232},{"date":"2022-03-11","close":75.9412},{"date":"2022-03-14","close":76.2643},{"date":"2022-03-15","close":72.4316},{"date":"2022-03-16","close":74.0396},{"date":"2022-03-17","close":76.514},{"date":"2022-03-18","close":75.207},{"date":"2022-03-21","close":77.0499},{"date":"2022-03-22","close":76.7856},{"date":"2022-03-23","close":76.4993},{"date":"2022-03-24","close":78.6652},{"date":"2022-03-25","close":79.0691},{"date":"2022-03-28","close":77.4097},{"date":"2022-03-29","close":76.9985},{"date":"2022-03-30","close":77.1087},{"date":"2022-03-31","close":75.4934},{"date":"2022-04-01","close":75.8752},{"date":"2022-04-04","close":75.2731},{"date":"2022-04-05","close":74.8546},{"date":"2022-04-06","close":73.1952},{"date":"2022-04-07","close":73.5697},{"date":"2022-04-08","close":74.5462},{"date":"2022-04-11","close":74.4434},{"date":"2022-04-12","close":76.0147},{"date":"2022-04-13","close":77.7695},{"date":"2022-04-14","close":78.9883},{"date":"2022-04-18","close":79.9942},{"date":"2022-04-19","close":81.213},{"date":"2022-04-20","close":81.6095},{"date":"2022-04-21","close":81.6095},{"date":"2022-04-22","close":78.3202},{"date":"2022-04-25","close":77.2482},{"date":"2022-04-26","close":76.5507},{"date":"2022-04-27","close":77.3289},{"date":"2022-04-28","close":77.9016},{"date":"2022-04-29","close":77.8503},{"date":"2022-05-02","close":79.304},{"date":"2022-05-03","close":81.4406},{"date":"2022-05-04","close":85.1705},{"date":"2022-05-05","close":81.8151},{"date":"2022-05-06","close":80.9267},{"date":"2022-05-09","close":78.2688},{"date":"2022-05-10","close":77.5419},{"date":"2022-05-11","close":78.8561},{"date":"2022-05-12","close":77.652},{"date":"2022-05-13","close":78.3569},{"date":"2022-05-16","close":78.8635},{"date":"2022-05-17","close":81.7931},{"date":"2022-05-18","close":80.9927},{"date":"2022-05-19","close":80.0529},{"date":"2022-05-20","close":79.2012},{"date":"2022-05-23","close":78.3495},{"date":"2022-05-24","close":78.1513},{"date":"2022-05-25","close":80.0382},{"date":"2022-05-26","close":81.8665},{"date":"2022-05-27","close":85.9635},{"date":"2022-05-31","close":83.8856},{"date":"2022-06-01","close":83.9297},{"date":"2022-06-02","close":84.6198},{"date":"2022-06-03","close":83.485},{"date":"2022-06-06","close":85.3738},{"date":"2022-06-07","close":87.2938},{"date":"2022-06-08","close":85.4905},{"date":"2022-06-09","close":84.1223},{"date":"2022-06-10","close":79.7304},{"date":"2022-06-13","close":75.8594},{"date":"2022-06-14","close":75.7738},{"date":"2022-06-15","close":74.7322},{"date":"2022-06-16","close":70.9078},{"date":"2022-06-17","close":69.7496},{"date":"2022-06-21","close":70.8922},{"date":"2022-06-22","close":68.0394},{"date":"2022-06-23","close":65.6842},{"date":"2022-06-24","close":69.3687},{"date":"2022-06-27","close":68.5758},{"date":"2022-06-28","close":68.7313},{"date":"2022-06-29","close":68.296},{"date":"2022-06-30","close":67.985},{"date":"2022-07-01","close":68.1405},{"date":"2022-07-05","close":66.1583},{"date":"2022-07-06","close":66.8735},{"date":"2022-07-07","close":68.98},{"date":"2022-07-08","close":68.0006},{"date":"2022-07-11","close":67.2777},{"date":"2022-07-12","close":66.7957},{"date":"2022-07-13","close":65.7463},{"date":"2022-07-14","close":64.9846},{"date":"2022-07-15","close":65.8707},{"date":"2022-07-18","close":67.1766},{"date":"2022-07-19","close":69.4542},{"date":"2022-07-20","close":69.1821},{"date":"2022-07-21","close":67.643},{"date":"2022-07-22","close":67.472},{"date":"2022-07-25","close":68.0394},{"date":"2022-07-26","close":67.7674},{"date":"2022-07-27","close":68.7157},{"date":"2022-07-28","close":68.8401},{"date":"2022-07-29","close":69.2754},{"date":"2022-08-01","close":67.5886},{"date":"2022-08-02","close":66.4382},{"date":"2022-08-03","close":66.5781},{"date":"2022-08-04","close":66.4615},{"date":"2022-08-05","close":66.547},{"date":"2022-08-08","close":66.8501},{"date":"2022-08-09","close":67.8296},{"date":"2022-08-10","close":69.1821},{"date":"2022-08-11","close":71.0555},{"date":"2022-08-12","close":71.7706},{"date":"2022-08-15","close":70.3792},{"date":"2022-08-16","close":71.0477},{"date":"2022-08-17","close":69.8117},{"date":"2022-08-18","close":70.8612},{"date":"2022-08-19","close":69.3842},{"date":"2022-08-22","close":68.4437},{"date":"2022-08-23","close":70.1227},{"date":"2022-08-24","close":68.5991},{"date":"2022-08-25","close":70.5191},{"date":"2022-08-26","close":68.4239},{"date":"2022-08-29","close":67.6127},{"date":"2022-08-30","close":65.8641},{"date":"2022-08-31","close":65.3757},{"date":"2022-09-01","close":64.4778},{"date":"2022-09-02","close":63.6271},{"date":"2022-09-06","close":63.4617},{"date":"2022-09-07","close":64.1942},{"date":"2022-09-08","close":64.9819},{"date":"2022-09-09","close":66.2658},{"date":"2022-09-12","close":67.1952},{"date":"2022-09-13","close":63.8477},{"date":"2022-09-14","close":62.2251},{"date":"2022-09-15","close":61.9809},{"date":"2022-09-16","close":60.7679},{"date":"2022-09-19","close":61.461},{"date":"2022-09-20","close":60.9333},{"date":"2022-09-21","close":59.6258},{"date":"2022-09-22","close":59.1611},{"date":"2022-09-23","close":57.5621},{"date":"2022-09-26","close":56.869},{"date":"2022-09-27","close":57.7197},{"date":"2022-09-28","close":59.4683},{"date":"2022-09-29","close":58.9248},{"date":"2022-09-30","close":59.295},{"date":"2022-10-03","close":61.6107},{"date":"2022-10-04","close":63.8555},{"date":"2022-10-05","close":63.7137},{"date":"2022-10-06","close":63.1073},{"date":"2022-10-07","close":61.9258},{"date":"2022-10-10","close":61.8391},{"date":"2022-10-11","close":61.2169},{"date":"2022-10-12","close":60.8309},{"date":"2022-10-13","close":63.0127},{"date":"2022-10-14","close":61.2799},{"date":"2022-10-17","close":61.6895},{"date":"2022-10-18","close":63.186},{"date":"2022-10-19","close":62.2251},{"date":"2022-10-20","close":62.2566},{"date":"2022-10-21","close":64.7141},{"date":"2022-10-24","close":64.0288},{"date":"2022-10-25","close":64.5093},{"date":"2022-10-26","close":64.7613},{"date":"2022-10-27","close":64.9898},{"date":"2022-10-28","close":61.4295},{"date":"2022-10-31","close":60.2165},{"date":"2022-11-01","close":61.8076},{"date":"2022-11-02","close":61.5949},{"date":"2022-11-03","close":61.2878},{"date":"2022-11-04","close":65.8956},{"date":"2022-11-07","close":65.8641},{"date":"2022-11-08","close":66.6123},{"date":"2022-11-09","close":63.0915},{"date":"2022-11-10","close":66.1319},{"date":"2022-11-11","close":70.1489},{"date":"2022-11-14","close":68.6445},{"date":"2022-11-15","close":67.1716},{"date":"2022-11-16","close":65.1315},{"date":"2022-11-17","close":64.4226},{"date":"2022-11-18","close":64.8243},{"date":"2022-11-21","close":65.5805},{"date":"2022-11-22","close":68.9044},{"date":"2022-11-23","close":69.3849},{"date":"2022-11-25","close":69.2971},{"date":"2022-11-28","close":66.8698},{"date":"2022-11-29","close":67.7401},{"date":"2022-11-30","close":67.8758},{"date":"2022-12-01","close":67.5804},{"date":"2022-12-02","close":67.788},{"date":"2022-12-05","close":66.6462},{"date":"2022-12-06","close":65.7121},{"date":"2022-12-07","close":65.209},{"date":"2022-12-08","close":65.1372},{"date":"2022-12-09","close":65.0413},{"date":"2022-12-12","close":66.239},{"date":"2022-12-13","close":67.1652},{"date":"2022-12-14","close":66.8139},{"date":"2022-12-15","close":64.4186},{"date":"2022-12-16","close":64.3387},{"date":"2022-12-19","close":64.1152},{"date":"2022-12-20","close":64.4745},{"date":"2022-12-21","close":65.7121},{"date":"2022-12-22","close":65.0573},{"date":"2022-12-23","close":66.3748},{"date":"2022-12-27","close":66.8698},{"date":"2022-12-28","close":65.5523},{"date":"2022-12-29","close":66.1911},{"date":"2022-12-30","close":66.2949},{"date":"2023-01-03","close":67.0614},{"date":"2023-01-04","close":68.5865},{"date":"2023-01-05","close":69.4088},{"date":"2023-01-06","close":71.9399},{"date":"2023-01-09","close":72.93},{"date":"2023-01-10","close":73.2015},{"date":"2023-01-11","close":74.0798},{"date":"2023-01-12","close":74.7904},{"date":"2023-01-13","close":74.8383},{"date":"2023-01-17","close":73.1296},{"date":"2023-01-18","close":72.5148},{"date":"2023-01-19","close":72.0916},{"date":"2023-01-20","close":73.6965},{"date":"2023-01-23","close":74.2075},{"date":"2023-01-24","close":74.0478},{"date":"2023-01-25","close":74.2315},{"date":"2023-01-26","close":75.7405},{"date":"2023-01-27","close":76.2914},{"date":"2023-01-30","close":75.4211},{"date":"2023-01-31","close":77.2017},{"date":"2023-02-01","close":77.5849},{"date":"2023-02-02","close":76.9382},{"date":"2023-02-03","close":78.3674},{"date":"2023-02-06","close":78.8784},{"date":"2023-02-07","close":80.132},{"date":"2023-02-08","close":78.9742},{"date":"2023-02-09","close":78.7586},{"date":"2023-02-10","close":79.4213},{"date":"2023-02-13","close":80.651},{"date":"2023-02-14","close":79.9483},{"date":"2023-02-15","close":79.9324},{"date":"2023-02-16","close":78.8465},{"date":"2023-02-17","close":77.7047},{"date":"2023-02-21","close":75.8044},{"date":"2023-02-22","close":75.7645},{"date":"2023-02-23","close":75.5728},{"date":"2023-02-24","close":77.2017},{"date":"2023-02-27","close":76.499},{"date":"2023-02-28","close":76.6428},{"date":"2023-03-01","close":77.8324},{"date":"2023-03-02","close":78.0001},{"date":"2023-03-03","close":78.5983},{"date":"2023-03-06","close":77.1595},{"date":"2023-03-07","close":75.2358},{"date":"2023-03-08","close":75.8339},{"date":"2023-03-09","close":73.6838},{"date":"2023-03-10","close":71.8814},{"date":"2023-03-13","close":70.1435},{"date":"2023-03-14","close":70.6366},{"date":"2023-03-15","close":68.0258},{"date":"2023-03-16","close":68.7371},{"date":"2023-03-17","close":68.4461},{"date":"2023-03-20","close":70.4345},{"date":"2023-03-21","close":71.5176},{"date":"2023-03-22","close":70.1354},{"date":"2023-03-23","close":69.3029},{"date":"2023-03-24","close":69.9738},{"date":"2023-03-27","close":70.7497},{"date":"2023-03-28","close":72.7947},{"date":"2023-03-29","close":74.0071},{"date":"2023-03-30","close":75.0903},{"date":"2023-03-31","close":75.8905},{"date":"2023-04-03","close":76.9493},{"date":"2023-04-04","close":75.5187},{"date":"2023-04-05","close":76.1976},{"date":"2023-04-06","close":76.2623},{"date":"2023-04-10","close":76.7634},{"date":"2023-04-11","close":77.1595},{"date":"2023-04-12","close":78.574},{"date":"2023-04-13","close":77.6445},{"date":"2023-04-14","close":78.283},{"date":"2023-04-17","close":78.6225},{"date":"2023-04-18","close":78.5255},{"date":"2023-04-19","close":77.9031},{"date":"2023-04-20","close":76.82},{"date":"2023-04-21","close":75.842},{"date":"2023-04-24","close":76.9008},{"date":"2023-04-25","close":73.5545},{"date":"2023-04-26","close":73.2312},{"date":"2023-04-27","close":73.8132},{"date":"2023-04-28","close":76.4724},{"date":"2023-05-01","close":75.5914},{"date":"2023-05-02","close":74.3143},{"date":"2023-05-03","close":72.3259},{"date":"2023-05-04","close":72.9321},{"date":"2023-05-05","close":74.6861},{"date":"2023-05-08","close":74.1607},{"date":"2023-05-09","close":73.7728},{"date":"2023-05-10","close":73.1827},{"date":"2023-05-11","close":71.752},{"date":"2023-05-12","close":72.1481},{"date":"2023-05-15","close":72.8271},{"date":"2023-05-16","close":71.2994},{"date":"2023-05-17","close":72.0673},{"date":"2023-05-18","close":72.7786},{"date":"2023-05-19","close":73.4656},{"date":"2023-05-22","close":73.2959},{"date":"2023-05-23","close":73.3363},{"date":"2023-05-24","close":72.3825},{"date":"2023-05-25","close":71.752},{"date":"2023-05-26","close":71.5799},{"date":"2023-05-30","close":71.0962},{"date":"2023-05-31","close":70.1288},{"date":"2023-06-01","close":71.047},{"date":"2023-06-02","close":73.7196},{"date":"2023-06-05","close":73.5557},{"date":"2023-06-06","close":72.9654},{"date":"2023-06-07","close":75.6217},{"date":"2023-06-08","close":74.1624},{"date":"2023-06-09","close":72.9818},{"date":"2023-06-12","close":73.0064},{"date":"2023-06-13","close":74.3919},{"date":"2023-06-14","close":74.0558},{"date":"2023-06-15","close":75.2363},{"date":"2023-06-16","close":75.6217},{"date":"2023-06-20","close":73.3343},{"date":"2023-06-21","close":73.3261},{"date":"2023-06-22","close":72.3669},{"date":"2023-06-23","close":72.4161},{"date":"2023-06-26","close":73.1376},{"date":"2023-06-27","close":74.023},{"date":"2023-06-28","close":74.4657},{"date":"2023-06-29","close":74.3263},{"date":"2023-06-30","close":75.2855},{"date":"2023-07-03","close":75.925},{"date":"2023-07-05","close":73.8508},{"date":"2023-07-06","close":73.1458},{"date":"2023-07-07","close":74.1952},{"date":"2023-07-10","close":74.7116},{"date":"2023-07-11","close":75.2609},{"date":"2023-07-12","close":76.3267},{"date":"2023-07-13","close":76.007},{"date":"2023-07-14","close":74.6051},{"date":"2023-07-17","close":74.5149},{"date":"2023-07-18","close":74.4329},{"date":"2023-07-19","close":74.81},{"date":"2023-07-20","close":74.728},{"date":"2023-07-21","close":75.2363},{"date":"2023-07-24","close":74.4493},{"date":"2023-07-25","close":76.8514},{"date":"2023-07-26","close":77.8762},{"date":"2023-07-27","close":79.4585},{"date":"2023-07-28","close":80.6472},{"date":"2023-07-31","close":81.049},{"date":"2023-08-01","close":80.1471},{"date":"2023-08-02","close":78.9666},{"date":"2023-08-03","close":79.0568},{"date":"2023-08-04","close":78.4665},{"date":"2023-08-07","close":80.6309},{"date":"2023-08-08","close":80.6882},{"date":"2023-08-09","close":81.4425},{"date":"2023-08-10","close":82.5575},{"date":"2023-08-11","close":81.2949},{"date":"2023-08-14","close":81.3851},{"date":"2023-08-15","close":78.9994},{"date":"2023-08-16","close":78.778},{"date":"2023-08-17","close":79.4749},{"date":"2023-08-18","close":79.8438},{"date":"2023-08-21","close":80.2701},{"date":"2023-08-22","close":80.2209},{"date":"2023-08-23","close":79.3273},{"date":"2023-08-24","close":79.7536},{"date":"2023-08-25","close":80.1523},{"date":"2023-08-28","close":80.8416},{"date":"2023-08-29","close":82.0458},{"date":"2023-08-30","close":82.1538},{"date":"2023-08-31","close":82.0292},{"date":"2023-09-01","close":83.8563},{"date":"2023-09-05","close":81.9877},{"date":"2023-09-06","close":82.7767},{"date":"2023-09-07","close":82.0873},{"date":"2023-09-08","close":82.5358},{"date":"2023-09-11","close":83.3165},{"date":"2023-09-12","close":83.2002},{"date":"2023-09-13","close":82.0873},{"date":"2023-09-14","close":83.6238},{"date":"2023-09-15","close":83.084},{"date":"2023-09-18","close":83.4909},{"date":"2023-09-19","close":81.315},{"date":"2023-09-20","close":80.5841},{"date":"2023-09-21","close":79.3052},{"date":"2023-09-22","close":78.7819},{"date":"2023-09-25","close":79.1224},{"date":"2023-09-26","close":77.7604},{"date":"2023-09-27","close":78.8733},{"date":"2023-09-28","close":78.5162},{"date":"2023-09-29","close":78.649},{"date":"2023-10-02","close":77.6109},{"date":"2023-10-03","close":77.8933},{"date":"2023-10-04","close":77.6524},{"date":"2023-10-05","close":75.3187},{"date":"2023-10-06","close":75.2357},{"date":"2023-10-09","close":77.1957},{"date":"2023-10-10","close":78.0345},{"date":"2023-10-11","close":77.6857},{"date":"2023-10-12","close":76.7472},{"date":"2023-10-13","close":76.9714},{"date":"2023-10-16","close":77.5777},{"date":"2023-10-17","close":78.6906},{"date":"2023-10-18","close":77.6608},{"date":"2023-10-19","close":77.0296},{"date":"2023-10-20","close":76.4482},{"date":"2023-10-23","close":74.8785},{"date":"2023-10-24","close":76.2074},{"date":"2023-10-25","close":74.1145},{"date":"2023-10-26","close":74.6294},{"date":"2023-10-27","close":75.1111},{"date":"2023-10-30","close":75.244},{"date":"2023-10-31","close":74.945},{"date":"2023-11-01","close":74.6543},{"date":"2023-11-02","close":76.3735},{"date":"2023-11-03","close":76.988},{"date":"2023-11-06","close":76.5811},{"date":"2023-11-07","close":75.6675},{"date":"2023-11-08","close":75.7838},{"date":"2023-11-09","close":76.2821},{"date":"2023-11-10","close":77.9182},{"date":"2023-11-13","close":77.8684},{"date":"2023-11-14","close":80.036},{"date":"2023-11-15","close":80.7585},{"date":"2023-11-16","close":79.9197},{"date":"2023-11-17","close":80.7502},{"date":"2023-11-20","close":80.0194},{"date":"2023-11-21","close":79.4546},{"date":"2023-11-22","close":78.865},{"date":"2023-11-24","close":79.2184},{"date":"2023-11-27","close":78.3348},{"date":"2023-11-28","close":79.0333},{"date":"2023-11-29","close":79.109},{"date":"2023-11-30","close":80.0348},{"date":"2023-12-01","close":80.3714},{"date":"2023-12-04","close":79.1848},{"date":"2023-12-05","close":78.116},{"date":"2023-12-06","close":77.7878},{"date":"2023-12-07","close":77.5774},{"date":"2023-12-08","close":77.914},{"date":"2023-12-11","close":78.015},{"date":"2023-12-12","close":77.1145},{"date":"2023-12-13","close":78.3516},{"date":"2023-12-14","close":79.614},{"date":"2023-12-15","close":79.9675},{"date":"2023-12-18","close":80.3714},{"date":"2023-12-19","close":81.5833},{"date":"2023-12-20","close":80.666},{"date":"2023-12-21","close":81.1625},{"date":"2023-12-22","close":80.8427},{"date":"2023-12-26","close":81.3645},{"date":"2023-12-27","close":81.1878},{"date":"2023-12-28","close":80.5313},{"date":"2023-12-29","close":80.018},{"date":"2024-01-02","close":81.2803},{"date":"2024-01-03","close":81.2551},{"date":"2024-01-04","close":80.868},{"date":"2024-01-05","close":81.5244},{"date":"2024-01-08","close":81.3477},{"date":"2024-01-09","close":80.0937},{"date":"2024-01-10","close":79.3868},{"date":"2024-01-11","close":79.7066},{"date":"2024-01-12","close":79.4709},{"date":"2024-01-16","close":79.0838},{"date":"2024-01-17","close":78.015},{"date":"2024-01-18","close":78.5284},{"date":"2024-01-19","close":78.5957},{"date":"2024-01-22","close":78.9071},{"date":"2024-01-23","close":79.5972},{"date":"2024-01-24","close":78.6209},{"date":"2024-01-25","close":80.2788},{"date":"2024-01-26","close":80.3125},{"date":"2024-01-29","close":80.1779},{"date":"2024-01-30","close":80.4977},{"date":"2024-01-31","close":79.21},{"date":"2024-02-01","close":79.6224},{"date":"2024-02-02","close":78.1496},{"date":"2024-02-05","close":78.3937},{"date":"2024-02-06","close":79.5046},{"date":"2024-02-07","close":79.5046},{"date":"2024-02-08","close":79.9338},{"date":"2024-02-09","close":80.2873},{"date":"2024-02-12","close":81.213},{"date":"2024-02-13","close":79.7234},{"date":"2024-02-14","close":79.6477},{"date":"2024-02-15","close":82.0293},{"date":"2024-02-16","close":82.2229},{"date":"2024-02-20","close":81.0194},{"date":"2024-02-21","close":81.9536},{"date":"2024-02-22","close":82.7195},{"date":"2024-02-23","close":83.5442},{"date":"2024-02-26","close":83.1655},{"date":"2024-02-27","close":83.317},{"date":"2024-02-28","close":83.1402},{"date":"2024-02-29","close":84.3942},{"date":"2024-03-01","close":84.7521},{"date":"2024-03-04","close":86.6355},{"date":"2024-03-05","close":86.4821},{"date":"2024-03-06","close":85.1441},{"date":"2024-03-07","close":84.3857},{"date":"2024-03-08","close":84.3175},{"date":"2024-03-11","close":85.7833},{"date":"2024-03-12","close":85.6725},{"date":"2024-03-13","close":86.6781},{"date":"2024-03-14","close":85.2208},{"date":"2024-03-15","close":85.1441},{"date":"2024-03-18","close":85.093},{"date":"2024-03-19","close":85.076},{"date":"2024-03-20","close":87.1724},{"date":"2024-03-21","close":86.2861},{"date":"2024-03-22","close":86.056},{"date":"2024-03-25","close":85.6384},{"date":"2024-03-26","close":86.1924},{"date":"2024-03-27","close":87.7349},{"date":"2024-03-28","close":87.1639},{"date":"2024-04-01","close":86.9849},{"date":"2024-04-02","close":88.7831},{"date":"2024-04-03","close":90.2148},{"date":"2024-04-04","close":88.9706},{"date":"2024-04-05","close":89.2944},{"date":"2024-04-08","close":88.4848},{"date":"2024-04-09","close":89.2774},{"date":"2024-04-10","close":88.2291},{"date":"2024-04-11","close":87.7008},{"date":"2024-04-12","close":86.5247},{"date":"2024-04-15","close":85.6129},{"date":"2024-04-16","close":84.4965},{"date":"2024-04-17","close":84.9652},{"date":"2024-04-18","close":84.7095},{"date":"2024-04-19","close":85.8515},{"date":"2024-04-22","close":85.7236},{"date":"2024-04-23","close":85.6896},{"date":"2024-04-24","close":85.8856},{"date":"2024-04-25","close":84.9481},{"date":"2024-04-26","close":87.0361},{"date":"2024-04-29","close":86.6696},{"date":"2024-04-30","close":85.1953},{"date":"2024-05-01","close":84.8118},{"date":"2024-05-02","close":84.1812},{"date":"2024-05-03","close":84.4709},{"date":"2024-05-06","close":84.9993},{"date":"2024-05-07","close":86.4565},{"date":"2024-05-08","close":87.0787},{"date":"2024-05-09","close":86.6099},{"date":"2024-05-10","close":86.3884},{"date":"2024-05-13","close":86.3458},{"date":"2024-05-14","close":86.5162},{"date":"2024-05-15","close":85.4509},{"date":"2024-05-16","close":85.1697},{"date":"2024-05-17","close":85.9964},{"date":"2024-05-20","close":85.3061},{"date":"2024-05-21","close":85.3401},{"date":"2024-05-22","close":83.9596},{"date":"2024-05-23","close":83.0221},{"date":"2024-05-24","close":83.9766},{"date":"2024-05-28","close":84.1215},{"date":"2024-05-29","close":82.5108},{"date":"2024-05-30","close":82.9199},{"date":"2024-05-31","close":84.7266},{"date":"2024-06-03","close":82.4978},{"date":"2024-06-04","close":81.5735},{"date":"2024-06-05","close":82.1177},{"date":"2024-06-06","close":82.2732},{"date":"2024-06-07","close":82.9816},{"date":"2024-06-10","close":82.5497},{"date":"2024-06-11","close":83.2148},{"date":"2024-06-12","close":82.852},{"date":"2024-06-13","close":82.5497},{"date":"2024-06-14","close":80.8047},{"date":"2024-06-17","close":81.1589},{"date":"2024-06-18","close":82.3942},{"date":"2024-06-20","close":82.1091},{"date":"2024-06-21","close":82.2473},{"date":"2024-06-24","close":84.2428},{"date":"2024-06-25","close":82.4806},{"date":"2024-06-26","close":82.7397},{"date":"2024-06-27","close":82.7829},{"date":"2024-06-28","close":82.636},{"date":"2024-07-01","close":81.7549},{"date":"2024-07-02","close":82.0054},{"date":"2024-07-03","close":82.2128},{"date":"2024-07-05","close":80.8392},{"date":"2024-07-08","close":81.5908},{"date":"2024-07-09","close":80.511},{"date":"2024-07-10","close":80.2086},{"date":"2024-07-11","close":81.3403},{"date":"2024-07-12","close":82.1177},{"date":"2024-07-15","close":82.6274},{"date":"2024-07-16","close":84.4501},{"date":"2024-07-17","close":85.2967},{"date":"2024-07-18","close":84.8216},{"date":"2024-07-19","close":83.7936},{"date":"2024-07-22","close":84.1996},{"date":"2024-07-23","close":82.9989},{"date":"2024-07-24","close":82.3078},{"date":"2024-07-25","close":83.4481},{"date":"2024-07-26","close":84.0182},{"date":"2024-07-29","close":84.1305},{"date":"2024-07-30","close":84.8821},{"date":"2024-07-31","close":85.9187},{"date":"2024-08-01","close":84.7784},{"date":"2024-08-02","close":81.539},{"date":"2024-08-05","close":79.9581},{"date":"2024-08-06","close":82.5497},{"date":"2024-08-07","close":81.9277},{"date":"2024-08-08","close":83.1025},{"date":"2024-08-09","close":83.6727},{"date":"2024-08-12","close":82.7051},{"date":"2024-08-13","close":83.474},{"date":"2024-08-14","close":83.0939},{"date":"2024-08-15","close":84.1737},{"date":"2024-08-16","close":83.8541},{"date":"2024-08-19","close":83.759},{"date":"2024-08-20","close":83.4135},{"date":"2024-08-21","close":83.7159},{"date":"2024-08-22","close":83.2235},{"date":"2024-08-23","close":84.908},{"date":"2024-08-26","close":85.7137},{"date":"2024-08-27","close":85.5736},{"date":"2024-08-28","close":85.5823},{"date":"2024-08-29","close":85.9764},{"date":"2024-08-30","close":86.4406},{"date":"2024-09-03","close":83.8307},{"date":"2024-09-04","close":83.0863},{"date":"2024-09-05","close":82.5258},{"date":"2024-09-06","close":81.8777},{"date":"2024-09-09","close":83.0075},{"date":"2024-09-10","close":82.1405},{"date":"2024-09-11","close":82.2894},{"date":"2024-09-12","close":82.2018},{"date":"2024-09-13","close":81.6062},{"date":"2024-09-16","close":82.3944},{"date":"2024-09-17","close":83.1914},{"date":"2024-09-18","close":82.2718},{"date":"2024-09-19","close":84.1548},{"date":"2024-09-20","close":82.3594},{"date":"2024-09-23","close":81.9741},{"date":"2024-09-24","close":84.1635},{"date":"2024-09-25","close":83.0776},{"date":"2024-09-26","close":84.1723},{"date":"2024-09-27","close":84.4526},{"date":"2024-09-30","close":83.9884},{"date":"2024-10-01","close":83.9096},{"date":"2024-10-02","close":83.4454},{"date":"2024-10-03","close":83.0863},{"date":"2024-10-04","close":84.7328},{"date":"2024-10-07","close":83.5417},{"date":"2024-10-08","close":82.412},{"date":"2024-10-09","close":82.5608},{"date":"2024-10-10","close":82.9024},{"date":"2024-10-11","close":82.1405},{"date":"2024-10-14","close":81.8339},{"date":"2024-10-15","close":80.6341},{"date":"2024-10-16","close":80.5027},{"date":"2024-10-17","close":80.2137},{"date":"2024-10-18","close":80.1261},{"date":"2024-10-21","close":78.5935},{"date":"2024-10-22","close":78.3921},{"date":"2024-10-23","close":77.8316},{"date":"2024-10-24","close":77.4988},{"date":"2024-10-25","close":76.6318},{"date":"2024-10-28","close":76.8244},{"date":"2024-10-29","close":76.3515},{"date":"2024-10-30","close":76.3252},{"date":"2024-10-31","close":76.0625},{"date":"2024-11-01","close":75.8085},{"date":"2024-11-04","close":73.7329},{"date":"2024-11-05","close":74.7663},{"date":"2024-11-06","close":75.6946},{"date":"2024-11-07","close":76.4829},{"date":"2024-11-08","close":74.705},{"date":"2024-11-11","close":74.416},{"date":"2024-11-12","close":73.2162},{"date":"2024-11-13","close":73.076},{"date":"2024-11-14","close":72.3053},{"date":"2024-11-15","close":72.3842},{"date":"2024-11-18","close":72.8658},{"date":"2024-11-19","close":71.9901},{"date":"2024-11-20","close":72.2353},{"date":"2024-11-21","close":72.5155},{"date":"2024-11-22","close":73.4526},{"date":"2024-11-25","close":73.619},{"date":"2024-11-26","close":71.9375},{"date":"2024-11-27","close":72.7257},{"date":"2024-11-29","close":72.9884},{"date":"2024-12-02","close":73.033},{"date":"2024-12-03","close":71.9025},{"date":"2024-12-04","close":69.3835},{"date":"2024-12-05","close":68.9029},{"date":"2024-12-06","close":67.995},{"date":"2024-12-09","close":68.8139},{"date":"2024-12-10","close":69.1076},{"date":"2024-12-11","close":68.0484},{"date":"2024-12-12","close":67.8081},{"date":"2024-12-13","close":67.3541},{"date":"2024-12-16","close":66.4729},{"date":"2024-12-17","close":67.1494},{"date":"2024-12-18","close":66.5797},{"date":"2024-12-19","close":64.9508},{"date":"2024-12-20","close":65.4226},{"date":"2024-12-23","close":65.8765},{"date":"2024-12-24","close":65.9744},{"date":"2024-12-26","close":66.1792},{"date":"2024-12-27","close":65.9922},{"date":"2024-12-30","close":65.1377},{"date":"2024-12-31","close":66.1079},{"date":"2025-01-02","close":64.7817},{"date":"2025-01-03","close":64.7728},{"date":"2025-01-06","close":65.743},{"date":"2025-01-07","close":65.7786},{"date":"2025-01-08","close":65.0042},{"date":"2025-01-10","close":64.5147},{"date":"2025-01-13","close":66.8912},{"date":"2025-01-14","close":67.0337},{"date":"2025-01-15","close":67.719},{"date":"2025-01-16","close":68.2086},{"date":"2025-01-17","close":68.805},{"date":"2025-01-21","close":69.1877},{"date":"2025-01-22","close":68.6092},{"date":"2025-01-23","close":68.8584},{"date":"2025-01-24","close":68.8584},{"date":"2025-01-27","close":70.0244},{"date":"2025-01-28","close":69.704},{"date":"2025-01-29","close":69.3034},{"date":"2025-01-30","close":67.7546},{"date":"2025-01-31","close":67.3808},{"date":"2025-02-03","close":67.9149},{"date":"2025-02-04","close":69.6417},{"date":"2025-02-05","close":68.529},{"date":"2025-02-06","close":69.2055},{"date":"2025-02-07","close":68.1908},{"date":"2025-02-10","close":67.5054},{"date":"2025-02-11","close":68.0217},{"date":"2025-02-12","close":67.5499},{"date":"2025-02-13","close":67.8615},{"date":"2025-02-14","close":68.2709},{"date":"2025-02-18","close":69.6239},{"date":"2025-02-19","close":68.983},{"date":"2025-02-20","close":69.0809},{"date":"2025-02-21","close":68.5023},{"date":"2025-02-24","close":68.8139},{"date":"2025-02-25","close":69.0987},{"date":"2025-02-26","close":67.8259},{"date":"2025-02-27","close":67.6389},{"date":"2025-02-28","close":68.3866},{"date":"2025-03-03","close":65.3425},{"date":"2025-03-04","close":65.3959},{"date":"2025-03-05","close":67.8348},{"date":"2025-03-06","close":67.5677},{"date":"2025-03-07","close":68.983},{"date":"2025-03-10","close":69.3272},{"date":"2025-03-11","close":66.9903},{"date":"2025-03-12","close":65.3871},{"date":"2025-03-13","close":65.7675},{"date":"2025-03-14","close":67.1624},{"date":"2025-03-17","close":68.0682},{"date":"2025-03-18","close":68.0138},{"date":"2025-03-19","close":66.7186},{"date":"2025-03-20","close":65.84},{"date":"2025-03-21","close":64.8074},{"date":"2025-03-24","close":65.1788},{"date":"2025-03-25","close":63.2676},{"date":"2025-03-26","close":64.3636},{"date":"2025-03-27","close":64.264},{"date":"2025-03-28","close":63.2404},{"date":"2025-03-31","close":63.7658},{"date":"2025-04-01","close":63.4397},{"date":"2025-04-02","close":63.9922},{"date":"2025-04-03","close":57.1628},{"date":"2025-04-04","close":52.5162},{"date":"2025-04-07","close":51.2662},{"date":"2025-04-08","close":48.2138},{"date":"2025-04-09","close":54.1919},{"date":"2025-04-10","close":49.2192},{"date":"2025-04-11","close":51.5289},{"date":"2025-04-14","close":52.0361},{"date":"2025-04-15","close":51.3568},{"date":"2025-04-16","close":50.6684},{"date":"2025-04-17","close":51.4202},{"date":"2025-04-21","close":50.9945},{"date":"2025-04-22","close":52.6611},{"date":"2025-04-23","close":52.335},{"date":"2025-04-24","close":53.6665},{"date":"2025-04-25","close":53.8386},{"date":"2025-04-28","close":53.1865},{"date":"2025-04-29","close":53.2861},{"date":"2025-04-30","close":52.7245},{"date":"2025-05-01","close":52.8151},{"date":"2025-05-02","close":52.8785},{"date":"2025-05-05","close":50.913},{"date":"2025-05-06","close":50.6231},{"date":"2025-05-07","close":50.3695},{"date":"2025-05-08","close":51.8278},{"date":"2025-05-09","close":51.5651},{"date":"2025-05-12","close":54.9618},{"date":"2025-05-13","close":54.6538},{"date":"2025-05-14","close":53.5941},{"date":"2025-05-15","close":52.9147},{"date":"2025-05-16","close":54.1375},{"date":"2025-05-19","close":53.6031},{"date":"2025-05-20","close":53.0053},{"date":"2025-05-21","close":51.221},{"date":"2025-05-22","close":51.0217},{"date":"2025-05-23","close":50.8405},{"date":"2025-05-27","close":52.5071},{"date":"2025-05-28","close":51.6919},{"date":"2025-05-29","close":52.1811},{"date":"2025-05-30","close":51.1666},{"date":"2025-06-02","close":50.5354},{"date":"2025-06-03","close":51.705},{"date":"2025-06-04","close":51.9928},{"date":"2025-06-05","close":51.6122},{"date":"2025-06-06","close":52.4848},{"date":"2025-06-09","close":54.2856},{"date":"2025-06-10","close":56.235},{"date":"2025-06-11","close":56.7363},{"date":"2025-06-12","close":55.8173},{"date":"2025-06-13","close":55.7894},{"date":"2025-06-16","close":56.8291},{"date":"2025-06-17","close":55.316},{"date":"2025-06-18","close":54.4341},{"date":"2025-06-20","close":54.1557},{"date":"2025-06-23","close":53.2274},{"date":"2025-06-24","close":54.1464},{"date":"2025-06-25","close":53.3573},{"date":"2025-06-26","close":54.2114},{"date":"2025-06-27","close":54.462},{"date":"2025-06-30","close":53.7101},{"date":"2025-07-01","close":56.8105},{"date":"2025-07-02","close":58.073},{"date":"2025-07-03","close":57.5624},{"date":"2025-07-07","close":56.3742},{"date":"2025-07-08","close":59.1312},{"date":"2025-07-09","close":60.1895},{"date":"2025-07-10","close":60.635},{"date":"2025-07-11","close":59.9203},{"date":"2025-07-14","close":58.5186},{"date":"2025-07-15","close":57.9616},{"date":"2025-07-16","close":57.943},{"date":"2025-07-17","close":58.7599},{"date":"2025-07-18","close":58.6764},{"date":"2025-07-21","close":58.1565},{"date":"2025-07-22","close":60.7186},{"date":"2025-07-23","close":62.3988},{"date":"2025-07-24","close":56.3464},{"date":"2025-07-25","close":59.419},{"date":"2025-07-28","close":58.37},{"date":"2025-07-29","close":57.4161},{"date":"2025-07-30","close":54.0803},{"date":"2025-07-31","close":53.2349},{"date":"2025-08-01","close":49.0904},{"date":"2025-08-04","close":46.7747},{"date":"2025-08-05","close":47.7671},{"date":"2025-08-06","close":45.5341},{"date":"2025-08-07","close":46.1038},{"date":"2025-08-08","close":45.0838},{"date":"2025-08-11","close":44.4222},{"date":"2025-08-12","close":46.1957},{"date":"2025-08-13","close":48.6401},{"date":"2025-08-14","close":48.9893},{"date":"2025-08-15","close":49.0537},{"date":"2025-08-18","close":48.6585},{"date":"2025-08-19","close":49.458},{"date":"2025-08-20","close":50.8456},{"date":"2025-08-21","close":50.9743},{"date":"2025-08-22","close":54.0068},{"date":"2025-08-25","close":53.6852},{"date":"2025-08-26","close":53.2617},{"date":"2025-08-27","close":52.9606},{"date":"2025-08-28","close":52.5654},{"date":"2025-08-29","close":53.0265},{"date":"2025-09-02","close":52.5466},{"date":"2025-09-03","close":50.9939},{"date":"2025-09-04","close":51.0974},{"date":"2025-09-05","close":51.8314},{"date":"2025-09-08","close":51.4079},{"date":"2025-09-09","close":51.1821},{"date":"2025-09-10","close":51.1915},{"date":"2025-09-11","close":52.1984},{"date":"2025-09-12","close":51.9631},{"date":"2025-09-15","close":49.4788},{"date":"2025-09-16","close":49.5447},{"date":"2025-09-17","close":50.3634},{"date":"2025-09-18","close":49.5823},{"date":"2025-09-19","close":48.9425},{"date":"2025-09-22","close":48.0861},{"date":"2025-09-23","close":47.3992},{"date":"2025-09-24","close":48.3402},{"date":"2025-09-25","close":46.0912},{"date":"2025-09-26","close":46.5334},{"date":"2025-09-29","close":46.1853},{"date":"2025-09-30","close":46.1476},{"date":"2025-10-01","close":45.5642},{"date":"2025-10-02","close":46.4205},{"date":"2025-10-03","close":46.5523},{"date":"2025-10-06","close":45.8089},{"date":"2025-10-07","close":46.2323},{"date":"2025-10-08","close":45.8183},{"date":"2025-10-09","close":44.8584},{"date":"2025-10-10","close":42.2612},{"date":"2025-10-13","close":43.541},{"date":"2025-10-14","close":43.908},{"date":"2025-10-15","close":44.0021},{"date":"2025-10-16","close":43.1552},{"date":"2025-10-17","close":43.4657},{"date":"2025-10-20","close":42.9293},{"date":"2025-10-21","close":42.5435},{"date":"2025-10-22","close":42.5341},{"date":"2025-10-23","close":44.0492},{"date":"2025-10-24","close":44.7831},{"date":"2025-10-27","close":46.1947},{"date":"2025-10-28","close":44.802},{"date":"2025-10-29","close":43.955},{"date":"2025-10-30","close":42.5341},{"date":"2025-10-31","close":43.6822},{"date":"2025-11-03","close":43.541},{"date":"2025-11-04","close":41.8189},{"date":"2025-11-05","close":41.3767},{"date":"2025-11-06","close":39.8804},{"date":"2025-11-07","close":40.4827},{"date":"2025-11-10","close":40.2474},{"date":"2025-11-11","close":41.2355},{"date":"2025-11-12","close":40.7556},{"date":"2025-11-13","close":42.8352},{"date":"2025-11-14","close":42.6282},{"date":"2025-11-17","close":40.9908},{"date":"2025-11-18","close":41.1602},{"date":"2025-11-19","close":40.238},{"date":"2025-11-20","close":40.0404},{"date":"2025-11-21","close":42.1577},{"date":"2025-11-24","close":42.6847},{"date":"2025-11-25","close":44.2374},{"date":"2025-11-26","close":45.5642},{"date":"2025-11-28","close":46.1006},{"date":"2025-12-01","close":46.3829},{"date":"2025-12-02","close":46.2474},{"date":"2025-12-03","close":44.5535},{"date":"2025-12-04","close":41.7756},{"date":"2025-12-05","close":41.9595},{"date":"2025-12-08","close":40.9238},{"date":"2025-12-09","close":41.4078},{"date":"2025-12-10","close":43.7792},{"date":"2025-12-11","close":43.663},{"date":"2025-12-12","close":42.9661},{"date":"2025-12-15","close":41.9498},{"date":"2025-12-16","close":41.6013},{"date":"2025-12-17","close":42.3563},{"date":"2025-12-18","close":41.6788},{"date":"2025-12-19","close":41.7078},{"date":"2025-12-22","close":42.2015},{"date":"2025-12-23","close":41.2819},{"date":"2025-12-24","close":41.4949},{"date":"2025-12-26","close":41.8627},{"date":"2025-12-29","close":42.0563},{"date":"2025-12-30","close":42.2595},{"date":"2025-12-31","close":41.9111},{"date":"2026-01-02","close":42.9661},{"date":"2026-01-05","close":44.1276},{"date":"2026-01-06","close":44.7181},{"date":"2026-01-07","close":43.4694},{"date":"2026-01-08","close":46.1119},{"date":"2026-01-09","close":47.1475},{"date":"2026-01-12","close":46.6539},{"date":"2026-01-13","close":47.1088},{"date":"2026-01-14","close":50.332},{"date":"2026-01-15","close":49.2479},{"date":"2026-01-16","close":49.277},{"date":"2026-01-20","close":47.2927},{"date":"2026-01-21","close":50.1578},{"date":"2026-01-22","close":49.8868},{"date":"2026-01-23","close":49.3544},{"date":"2026-01-26","close":49.2286},{"date":"2026-01-27","close":48.8124},{"date":"2026-01-28","close":48.8511},{"date":"2026-01-29","close":48.3478},{"date":"2026-01-30","close":47.4282},{"date":"2026-02-02","close":48.6381},{"date":"2026-02-03","close":51.7355},{"date":"2026-02-04","close":55.2684},{"date":"2026-02-05","close":52.1517},{"date":"2026-02-06","close":53.3326},{"date":"2026-02-09","close":53.6907},{"date":"2026-02-10","close":55.8105},{"date":"2026-02-11","close":57.5624},{"date":"2026-02-12","close":55.9266},{"date":"2026-02-13","close":55.7621},{"date":"2026-02-17","close":54.1843},{"date":"2026-02-18","close":54.1747},{"date":"2026-02-19","close":53.5552},{"date":"2026-02-20","close":54.8522},{"date":"2026-02-23","close":54.8425},{"date":"2026-02-24","close":56.4493},{"date":"2026-02-25","close":54.9296},{"date":"2026-02-26","close":54.4941},{"date":"2026-02-27","close":55.6749},{"date":"2026-03-02","close":56.6913},{"date":"2026-03-03","close":57.0145},{"date":"2026-03-04","close":60.6483},{"date":"2026-03-05","close":64.527},{"date":"2026-03-06","close":65.7317},{"date":"2026-03-09","close":65.4477},{"date":"2026-03-10","close":64.2625},{"date":"2026-03-11","close":65.9864},{"date":"2026-03-12","close":72.8034},{"date":"2026-03-13","close":70.8151},{"date":"2026-03-16","close":69.6202},{"date":"2026-03-17","close":69.7377},{"date":"2026-03-18","close":73.6555},{"date":"2026-03-19","close":73.0385},{"date":"2026-03-20","close":71.8142},{"date":"2026-03-23","close":70.0022},{"date":"2026-03-24","close":74.4489},{"date":"2026-03-25","close":75.6047},{"date":"2026-03-26","close":76.1238},{"date":"2026-03-27","close":78.7977},{"date":"2026-03-30","close":80.6881},{"date":"2026-03-31","close":78.9055},{"date":"2026-04-01","close":75.1345},{"date":"2026-04-02","close":77.9652},{"date":"2026-04-06","close":77.0053},{"date":"2026-04-07","close":78.6116},{"date":"2026-04-08","close":72.6957},{"date":"2026-04-09","close":70.7857},{"date":"2026-04-10","close":72.2059},{"date":"2026-04-13","close":73.9592},{"date":"2026-04-14","close":71.7456},{"date":"2026-04-15","close":71.6281},{"date":"2026-04-16","close":73.7437},{"date":"2026-04-17","close":64.9089},{"date":"2026-04-20","close":67.1715},{"date":"2026-04-21","close":69.9532},{"date":"2026-04-22","close":70.5213},{"date":"2026-04-23","close":69.2676},{"date":"2026-04-24","close":68.435},{"date":"2026-04-27","close":69.5614},{"date":"2026-04-28","close":70.0119},{"date":"2026-04-29","close":71.7848},{"date":"2026-04-30","close":73.0679},{"date":"2026-05-01","close":73.4499},{"date":"2026-05-04","close":74.4783},{"date":"2026-05-05","close":76.163},{"date":"2026-05-06","close":71.9709},{"date":"2026-05-07","close":70.0413},{"date":"2026-05-08","close":70.2862},{"date":"2026-05-11","close":72.0198},{"date":"2026-05-12","close":72.7838},{"date":"2026-05-13","close":72.2255},{"date":"2026-05-14","close":71.7652},{"date":"2026-05-15","close":73.5184},{"date":"2026-05-18","close":72.6075},{"date":"2026-05-19","close":71.5399},{"date":"2026-05-20","close":69.8356},{"date":"2026-05-21","close":68.6407},{"date":"2026-05-22","close":68.2881},{"date":"2026-05-26","close":67.5927},{"date":"2026-05-27","close":66.2802},{"date":"2026-05-28","close":66.9462},{"date":"2026-05-29","close":65.2811},{"date":"2026-06-01","close":66.4369},{"date":"2026-06-02","close":66.6051},{"date":"2026-06-03","close":66.5952},{"date":"2026-06-04","close":65.487},{"date":"2026-06-05","close":63.8246},{"date":"2026-06-08","close":63.7553},{"date":"2026-06-09","close":62.9736},{"date":"2026-06-10","close":64.4677},{"date":"2026-06-11","close":62.8053},{"date":"2026-06-12","close":63.9037},{"date":"2026-06-15","close":62.6371},{"date":"2026-06-16","close":61.9346},{"date":"2026-06-17","close":61.1627},{"date":"2026-06-18","close":59.4409},{"date":"2026-06-22","close":57.9072},{"date":"2026-06-23","close":56.9968},{"date":"2026-06-24","close":55.5323},{"date":"2026-06-25","close":55.2552},{"date":"2026-06-26","close":55.1464},{"date":"2026-06-29","close":53.0585},{"date":"2026-06-30","close":52.0986},{"date":"2026-07-01","close":52.0294},{"date":"2026-07-02","close":52.8012},{"date":"2026-07-06","close":52.4153},{"date":"2026-07-07","close":54.0282},{"date":"2026-07-08","close":55.1365},{"date":"2026-07-09","close":54.81},{"date":"2026-07-10","close":55.7599},{"date":"2026-07-13","close":57.7093},{"date":"2026-07-14","close":57.9369},{"date":"2026-07-15","close":57.3926},{"date":"2026-07-16","close":57.1947},{"date":"2026-07-17","close":58.5504},{"date":"2026-07-20","close":60.094},{"date":"2026-07-21","close":60.5492},{"date":"2026-07-22","close":61.6674},{"date":"2026-07-23","close":61.0737},{"date":"2026-07-24","close":59.6883},{"date":"2026-07-27","close":58.0061},{"date":"2026-07-28","close":57.6103},{"date":"2026-07-29","close":59.8565},{"date":"2026-07-30","close":59.8071},{"date":"2026-07-31","close":61.4299},{"date":"2026-08-03","close":59.9852},{"date":"2026-08-04","close":60.4701},{"date":"2026-08-05","close":58.4118},{"date":"2026-08-06","close":60.7966},{"date":"2026-08-07","close":58.966},{"date":"2026-08-10","close":61.9939},{"date":"2026-08-11","close":63.31},{"date":"2026-08-12","close":62.1424},{"date":"2026-08-13","close":61.7465},{"date":"2026-08-14","close":63.0923},{"date":"2026-08-17","close":64.0521},{"date":"2026-08-18","close":64.6459},{"date":"2026-08-19","close":65.3682},{"date":"2026-08-20","close":67.3869},{"date":"2026-08-21","close":66.8228},{"date":"2026-08-24","close":65.2},{"date":"2026-08-25","close":62.55},{"date":"2026-08-26","close":62.62},{"date":"2026-08-27","close":63.06},{"date":"2026-08-28","close":63.67},{"date":"2026-08-31","close":65.08},{"date":"2026-09-01","close":65.17},{"date":"2026-09-02","close":66.57},{"date":"2026-09-03","close":64.76},{"date":"2026-09-04","close":63.52},{"date":"2026-09-08","close":64.59},{"date":"2026-09-09","close":64.51},{"date":"2026-09-10","close":64.3},{"date":"2026-09-11","close":63.69},{"date":"2026-09-14","close":62.75},{"date":"2026-09-15","close":65.43},{"date":"2026-09-16","close":64.9},{"date":"2026-09-17","close":64.25},{"date":"2026-09-18","close":61.93},{"date":"2026-09-21","close":60.24},{"date":"2026-09-22","close":59.24},{"date":"2026-09-23","close":59.97},{"date":"2026-09-24","close":60.18},{"date":"2026-09-25","close":58.14},{"date":"2026-09-28","close":58.27},{"date":"2026-09-29","close":58.18},{"date":"2026-09-30","close":57.47},{"date":"2026-10-01","close":57.78},{"date":"2026-10-02","close":58.58},{"date":"2026-10-05","close":59.22},{"date":"2026-10-06","close":58.93},{"date":"2026-10-07","close":58.49},{"date":"2026-10-08","close":60.34},{"date":"2026-10-09","close":60.03},{"date":"2026-10-12","close":59.41},{"date":"2026-10-13","close":60.01},{"date":"2026-10-14","close":61.17},{"date":"2026-10-15","close":62.67},{"date":"2026-10-16","close":64.01},{"date":"2026-10-19","close":63.71},{"date":"2026-10-20","close":63.96},{"date":"2026-10-21","close":63.27},{"date":"2026-10-22","close":65.36}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":65.37,"low_30d":55.88,"support":56.87,"high_30d":65.75,"change_1d":3.3,"change_7d":2.1,"change_30d":2.6,"resistance":64.76,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.29,"per":11.79,"quarter":"2024-Q2"},{"pbr":2.28,"per":13.35,"quarter":"2024-Q3"},{"pbr":1.98,"per":17.26,"quarter":"2024-Q4"},{"pbr":1.95,"per":22.75,"quarter":"2025-Q1"},{"pbr":1.68,"per":66.42,"quarter":"2025-Q2"},{"pbr":1.62,"per":null,"quarter":"2025-Q3"},{"pbr":1.55,"per":null,"quarter":"2025-Q4"},{"pbr":2.93,"per":null,"quarter":"2026-Q1"},{"pbr":1.82,"per":null,"quarter":"2026-Q2"},{"pbr":2.08,"per":null,"quarter":"현재"}],"timeline":[{"close":82.636,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":83.9884,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":66.1079,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":63.7658,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":53.7101,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":46.1476,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":41.9111,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":78.9055,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":52.0986,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.01,"pbr_5y_low":1.55,"per_5y_avg":26.31,"per_5y_low":11.79,"current_pbr":2.08,"current_per":null,"pbr_5y_high":2.93,"per_5y_high":66.42,"pbr_5y_median":1.95,"per_5y_median":17.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":null,"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":["전분기 대비 매출 28% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +27.5%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 2.08x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.62,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.06,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.33,"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":1.05,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":22.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.24,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.29,"per":11.79,"close":82.636,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.28,"per":13.35,"close":83.9884,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.98,"per":17.26,"close":66.1079,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.95,"per":22.75,"close":63.7658,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.68,"per":66.42,"close":53.7101,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.62,"per":null,"close":46.1476,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.55,"per":null,"close":41.9111,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.93,"per":null,"close":78.9055,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.82,"per":null,"close":52.0986,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"PBR","value":"2.1배"},{"label":"ROE","value":"5.2%"}],"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":1.7318029028610376,"pbr":2.401,"per":null,"roa":0.016211356649846298,"roe":0.05238496860650361,"revenue":9177000000.0,"market_cap":24372310000.0,"net_income":559000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2220769314590825,"total_assets":34482000000.0,"total_equity":10671000000.0,"profit_margin":0.060913152446333226,"dividend_yield":7.77,"fiscal_quarter":"Q2","operating_income":1543000000.0,"operating_margin":0.16813773564345647},{"eps":0.3872546741639172,"pbr":2.401,"per":null,"roa":0.003681017727781377,"roe":0.01245019920318725,"revenue":7197000000.0,"market_cap":24543375000.0,"net_income":125000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09740169515075726,"total_assets":33958000000.0,"total_equity":10040000000.0,"profit_margin":0.017368347922745588,"dividend_yield":6.4,"fiscal_quarter":"Q1","operating_income":239000000.0,"operating_margin":0.03320828122828957},{"eps":-0.43372523506358723,"pbr":null,"per":null,"roa":-0.004117283769079199,"roe":-0.013886133703630232,"revenue":7091000000.0,"market_cap":null,"net_income":-140000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06487096319277957,"total_assets":34003000000.0,"total_equity":10082000000.0,"profit_margin":-0.019743336623889437,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-40000000.0,"operating_margin":-0.0056409533211112676},{"eps":-2.7634493548337127,"pbr":null,"per":null,"roa":-0.026400686654630478,"roe":-0.0841588829134824,"revenue":7727000000.0,"market_cap":null,"net_income":-892000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11725119710107415,"total_assets":33787000000.0,"total_equity":10599000000.0,"profit_margin":-0.11543936844829818,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-731000000.0,"operating_margin":-0.0946033389413744},{"eps":0.3531762628374924,"pbr":null,"per":null,"roa":0.0032247114731839784,"roe":0.00957259215719204,"revenue":7658000000.0,"market_cap":null,"net_income":114000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10446591799425438,"total_assets":35352000000.0,"total_equity":11909000000.0,"profit_margin":0.014886393314181248,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":330000000.0,"operating_margin":0.043092191172629926},{"eps":0.542156543829484,"pbr":null,"per":null,"roa":0.004973145016908693,"roe":0.014333688262756982,"revenue":7677000000.0,"market_cap":null,"net_income":175000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07151230949589683,"total_assets":35189000000.0,"total_equity":12209000000.0,"profit_margin":0.022795362771916114,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":114000000.0,"operating_margin":0.014849550605705353},{"eps":-1.8526263612001796,"pbr":null,"per":null,"roa":-0.016729144519666537,"roe":-0.0479858770662815,"revenue":9497000000.0,"market_cap":null,"net_income":-598000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07897230704432978,"total_assets":35746000000.0,"total_equity":12462000000.0,"profit_margin":-0.06296725281667895,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-659000000.0,"operating_margin":-0.06939033378961777},{"eps":1.7658813141874623,"pbr":null,"per":null,"roa":0.015296674985910957,"roe":0.0415573053368329,"revenue":8604000000.0,"market_cap":null,"net_income":570000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.151208740120874,"total_assets":37263000000.0,"total_equity":13716000000.0,"profit_margin":0.06624825662482567,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":865000000.0,"operating_margin":0.10053463505346351},{"eps":2.347992455372511,"pbr":null,"per":null,"roa":0.02490287071012303,"roe":0.06862963789129303,"revenue":8678000000.0,"market_cap":null,"net_income":923000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16524544825996773,"total_assets":37064000000.0,"total_equity":13449000000.0,"profit_margin":0.10636091265268495,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":999000000.0,"operating_margin":0.11511869094261351},{"eps":1.5683576007428481,"pbr":null,"per":null,"roa":0.012860419397116645,"roe":0.036289390553971804,"revenue":8304000000.0,"market_cap":null,"net_income":471000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1329479768786127,"total_assets":36624000000.0,"total_equity":12979000000.0,"profit_margin":0.056719653179190754,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":651000000.0,"operating_margin":0.07839595375722544},{"eps":0.6093618703523167,"pbr":null,"per":null,"roa":0.004945945945945946,"roe":0.014153132250580047,"revenue":9929000000.0,"market_cap":null,"net_income":183000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09960721119951657,"total_assets":37000000000.0,"total_equity":12930000000.0,"profit_margin":0.018430859099607212,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":315000000.0,"operating_margin":0.031725249269815695},{"eps":2.480735483128284,"pbr":null,"per":null,"roa":0.020203389830508473,"roe":0.05641802347595608,"revenue":10625000000.0,"market_cap":null,"net_income":745000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13628235294117647,"total_assets":36875000000.0,"total_equity":13205000000.0,"profit_margin":0.07011764705882353,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1014000000.0,"operating_margin":0.09543529411764706}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.0064,"per":11.79,"date":"2024-06","close":82.64,"source":"reported"},{"eps":7.0064,"per":12.26,"date":"2024-07","close":85.92,"source":"reported"},{"eps":7.0064,"per":12.34,"date":"2024-08","close":86.44,"source":"reported"},{"eps":6.2916,"per":13.35,"date":"2024-09","close":83.99,"source":"reported"},{"eps":6.2916,"per":12.09,"date":"2024-10","close":76.06,"source":"reported"},{"eps":6.2916,"per":11.6,"date":"2024-11","close":72.99,"source":"reported"},{"eps":3.8296,"per":17.26,"date":"2024-12","close":66.11,"source":"reported"},{"eps":3.8296,"per":17.59,"date":"2025-01","close":67.38,"source":"reported"},{"eps":3.8296,"per":17.86,"date":"2025-02","close":68.39,"source":"reported"},{"eps":2.8034,"per":22.75,"date":"2025-03","close":63.77,"source":"reported"},{"eps":2.8034,"per":18.81,"date":"2025-04","close":52.72,"source":"reported"},{"eps":2.8034,"per":18.25,"date":"2025-05","close":51.17,"source":"reported"},{"eps":0.8086,"per":66.42,"date":"2025-06","close":53.71,"source":"reported"},{"eps":0.8086,"per":65.84,"date":"2025-07","close":53.23,"source":"reported"},{"eps":0.8086,"per":65.58,"date":"2025-08","close":53.03,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.59,"std":20.43,"count":15,"current":65.58,"lower_1sd":5.16,"upper_1sd":46.01},"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":"LyondellBasell Industries N.V.","phase":"above-fold","symbol_resolved":true}