{"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":"2026-10-23T10:02:15.874168+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.5,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":33.5,"direction":"higher_better","percentile":81}],"summary":"매출 +18.5%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":82.7,"direction":null,"percentile":83},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":13.3,"direction":"higher_better","percentile":74}],"summary":"RSI 83","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":31.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.48,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.73,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":32.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 0.7x","percentile":45}},"signals":[],"summary":"Nasdaq, Inc.(NDAQ)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 584.20억. 현재가 $103.30, 전일 대비 +7.5%, 30일 +13.3%. PER 29.1배 / ROE 4.2%. 기술적 시그널: RSI 83(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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.22,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.22%","value_pct":1.22},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":35.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.73,"direction":"lower_better","percentile":null}],"summary":"배당성향 35%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.22},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":0.976133157155715,"grade":"C","trend":"상승","atr_14":2.264971428571426,"rsi_14":82.67002518891688,"sma_20":93.45299999999999,"sma_60":94.76,"comment":"상승 추세, RSI 83","analysis":"RSI(14) 82.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.98)가 시그널선(0.06)을 상회합니다(골든크로스). SMA20 93, SMA60 95 — 혼조세입니다. 볼린저밴드 88~99 (현재 위치 145%).","bb_lower":88.27675000603718,"bb_upper":98.6292499939628,"macd_signal":0.05623992835970931},"change_pct":7.47,"chart_data":[{"date":"2024-10-23","open":72.37,"high":72.87,"low":72.07,"close":72.3,"volume":2513568,"rsi_14":55.63,"sma_20":72.96,"sma_60":71.45,"sma_120":66.33},{"date":"2024-10-24","open":71.65,"high":73.94,"low":71.22,"close":73.61,"volume":4038770,"rsi_14":66.74,"sma_20":73.09,"sma_60":71.58,"sma_120":66.45},{"date":"2024-10-25","open":73.96,"high":74.04,"low":72.42,"close":73.07,"volume":2230617,"rsi_14":72.16,"sma_20":73.2,"sma_60":71.7,"sma_120":66.56},{"date":"2024-10-28","open":73.74,"high":74.24,"low":73.33,"close":73.7,"volume":2543875,"rsi_14":69.81,"sma_20":73.31,"sma_60":71.84,"sma_120":66.68},{"date":"2024-10-29","open":73.39,"high":74.77,"low":73.24,"close":74.24,"volume":3382275,"rsi_14":70.8,"sma_20":73.45,"sma_60":72.03,"sma_120":66.81},{"date":"2024-10-30","open":74.37,"high":75.04,"low":73.87,"close":73.91,"volume":2293743,"rsi_14":73.39,"sma_20":73.58,"sma_60":72.19,"sma_120":66.94},{"date":"2024-10-31","open":73.69,"high":73.79,"low":72.23,"close":72.31,"volume":2901329,"rsi_14":62.31,"sma_20":73.63,"sma_60":72.31,"sma_120":67.05},{"date":"2024-11-01","open":72.32,"high":73.28,"low":72.29,"close":72.71,"volume":2969075,"rsi_14":59.95,"sma_20":73.74,"sma_60":72.41,"sma_120":67.16},{"date":"2024-11-04","open":72.85,"high":73.33,"low":72.46,"close":73.19,"volume":2199112,"rsi_14":60.09,"sma_20":73.94,"sma_60":72.52,"sma_120":67.28},{"date":"2024-11-05","open":72.97,"high":74.6,"low":72.52,"close":74.49,"volume":2146181,"rsi_14":62.63,"sma_20":74.14,"sma_60":72.66,"sma_120":67.41},{"date":"2024-11-06","open":77.17,"high":77.55,"low":73.39,"close":75.9,"volume":3894886,"rsi_14":66.44,"sma_20":74.39,"sma_60":72.8,"sma_120":67.53},{"date":"2024-11-07","open":76.0,"high":76.59,"low":75.44,"close":76.48,"volume":2288058,"rsi_14":65.86,"sma_20":74.71,"sma_60":72.95,"sma_120":67.66},{"date":"2024-11-08","open":76.91,"high":78.0,"low":76.52,"close":76.98,"volume":2247205,"rsi_14":71.5,"sma_20":75.06,"sma_60":73.1,"sma_120":67.8},{"date":"2024-11-11","open":77.14,"high":78.66,"low":77.07,"close":77.93,"volume":1911577,"rsi_14":74.04,"sma_20":75.42,"sma_60":73.26,"sma_120":67.94},{"date":"2024-11-12","open":78.2,"high":78.2,"low":77.3,"close":77.41,"volume":2400965,"rsi_14":73.06,"sma_20":75.72,"sma_60":73.42,"sma_120":68.08},{"date":"2024-11-13","open":77.77,"high":78.6,"low":77.68,"close":78.14,"volume":1861609,"rsi_14":71.58,"sma_20":76.03,"sma_60":73.58,"sma_120":68.23},{"date":"2024-11-14","open":78.73,"high":79.02,"low":76.31,"close":76.36,"volume":3188428,"rsi_14":64.05,"sma_20":76.22,"sma_60":73.71,"sma_120":68.36},{"date":"2024-11-15","open":76.53,"high":77.22,"low":76.46,"close":77.05,"volume":4685236,"rsi_14":64.2,"sma_20":76.42,"sma_60":73.84,"sma_120":68.52},{"date":"2024-11-18","open":76.66,"high":78.15,"low":76.66,"close":78.05,"volume":1866377,"rsi_14":65.55,"sma_20":76.69,"sma_60":74.0,"sma_120":68.69},{"date":"2024-11-19","open":77.53,"high":78.6,"low":77.22,"close":78.42,"volume":1865497,"rsi_14":68.37,"sma_20":76.98,"sma_60":74.16,"sma_120":68.86},{"date":"2024-11-20","open":79.02,"high":79.32,"low":78.05,"close":78.34,"volume":1647456,"rsi_14":78.0,"sma_20":77.29,"sma_60":74.31,"sma_120":69.04},{"date":"2024-11-21","open":78.96,"high":79.37,"low":78.27,"close":79.12,"volume":2264469,"rsi_14":78.77,"sma_20":77.58,"sma_60":74.48,"sma_120":69.22},{"date":"2024-11-22","open":79.01,"high":79.58,"low":78.76,"close":79.31,"volume":1684235,"rsi_14":78.2,"sma_20":77.89,"sma_60":74.64,"sma_120":69.4},{"date":"2024-11-25","open":80.38,"high":80.6,"low":79.37,"close":79.75,"volume":3258188,"rsi_14":76.32,"sma_20":78.2,"sma_60":74.8,"sma_120":69.58},{"date":"2024-11-26","open":80.02,"high":81.24,"low":79.34,"close":80.86,"volume":1964956,"rsi_14":75.56,"sma_20":78.54,"sma_60":74.99,"sma_120":69.78},{"date":"2024-11-27","open":80.93,"high":81.69,"low":80.9,"close":81.25,"volume":2629981,"rsi_14":75.08,"sma_20":78.92,"sma_60":75.15,"sma_120":69.98},{"date":"2024-11-29","open":81.76,"high":81.95,"low":81.18,"close":81.19,"volume":2741614,"rsi_14":73.22,"sma_20":79.37,"sma_60":75.31,"sma_120":70.18},{"date":"2024-12-02","open":81.2,"high":81.64,"low":79.82,"close":79.88,"volume":3497121,"rsi_14":60.33,"sma_20":79.74,"sma_60":75.47,"sma_120":70.37},{"date":"2024-12-03","open":79.75,"high":79.91,"low":79.02,"close":79.23,"volume":2807028,"rsi_14":59.53,"sma_20":80.05,"sma_60":75.62,"sma_120":70.55},{"date":"2024-12-04","open":79.44,"high":79.52,"low":78.84,"close":79.07,"volume":2134110,"rsi_14":55.23,"sma_20":80.28,"sma_60":75.77,"sma_120":70.73},{"date":"2024-12-05","open":79.23,"high":79.79,"low":79.06,"close":79.5,"volume":2236934,"rsi_14":70.55,"sma_20":80.46,"sma_60":75.93,"sma_120":70.91},{"date":"2024-12-06","open":79.25,"high":79.84,"low":79.17,"close":79.61,"volume":4918114,"rsi_14":66.44,"sma_20":80.61,"sma_60":76.07,"sma_120":71.1},{"date":"2024-12-09","open":79.68,"high":79.68,"low":78.04,"close":78.2,"volume":2632575,"rsi_14":49.48,"sma_20":80.66,"sma_60":76.18,"sma_120":71.27},{"date":"2024-12-10","open":78.35,"high":79.43,"low":77.66,"close":78.92,"volume":1788014,"rsi_14":51.69,"sma_20":80.7,"sma_60":76.3,"sma_120":71.45},{"date":"2024-12-11","open":78.91,"high":79.92,"low":78.27,"close":79.78,"volume":2807100,"rsi_14":56.98,"sma_20":80.81,"sma_60":76.44,"sma_120":71.63},{"date":"2024-12-12","open":79.78,"high":79.93,"low":79.23,"close":79.35,"volume":1465417,"rsi_14":49.94,"sma_20":80.86,"sma_60":76.58,"sma_120":71.8},{"date":"2024-12-13","open":79.5,"high":79.73,"low":78.45,"close":78.61,"volume":1890678,"rsi_14":44.73,"sma_20":80.96,"sma_60":76.67,"sma_120":71.97},{"date":"2024-12-16","open":79.06,"high":79.71,"low":78.77,"close":78.95,"volume":2051827,"rsi_14":44.04,"sma_20":81.05,"sma_60":76.78,"sma_120":72.14},{"date":"2024-12-17","open":78.22,"high":78.55,"low":77.83,"close":78.11,"volume":3077147,"rsi_14":32.37,"sma_20":81.04,"sma_60":76.87,"sma_120":72.3},{"date":"2024-12-18","open":78.42,"high":78.57,"low":75.96,"close":76.01,"volume":2664213,"rsi_14":23.07,"sma_20":80.9,"sma_60":76.93,"sma_120":72.45},{"date":"2024-12-19","open":76.52,"high":77.15,"low":75.85,"close":75.92,"volume":3238684,"rsi_14":23.0,"sma_20":80.77,"sma_60":77.01,"sma_120":72.6},{"date":"2024-12-20","open":75.92,"high":77.1,"low":75.64,"close":76.24,"volume":7181661,"rsi_14":28.92,"sma_20":80.61,"sma_60":77.09,"sma_120":72.74},{"date":"2024-12-23","open":76.1,"high":76.74,"low":75.76,"close":76.47,"volume":1775478,"rsi_14":32.96,"sma_20":80.45,"sma_60":77.18,"sma_120":72.89},{"date":"2024-12-24","open":76.53,"high":77.47,"low":76.23,"close":77.43,"volume":846419,"rsi_14":40.23,"sma_20":80.32,"sma_60":77.28,"sma_120":73.05},{"date":"2024-12-26","open":77.02,"high":77.91,"low":76.9,"close":77.63,"volume":1842958,"rsi_14":38.72,"sma_20":80.15,"sma_60":77.38,"sma_120":73.2},{"date":"2024-12-27","open":77.15,"high":77.69,"low":76.59,"close":76.94,"volume":1346989,"rsi_14":36.53,"sma_20":79.92,"sma_60":77.47,"sma_120":73.35},{"date":"2024-12-30","open":76.27,"high":76.41,"low":75.43,"close":75.94,"volume":1654359,"rsi_14":38.12,"sma_20":79.64,"sma_60":77.55,"sma_120":73.48},{"date":"2024-12-31","open":76.47,"high":76.54,"low":75.61,"close":75.85,"volume":2288235,"rsi_14":32.74,"sma_20":79.42,"sma_60":77.63,"sma_120":73.61},{"date":"2025-01-02","open":76.15,"high":76.61,"low":75.45,"close":75.97,"volume":2811255,"rsi_14":26.57,"sma_20":79.24,"sma_60":77.74,"sma_120":73.73},{"date":"2025-01-03","open":76.41,"high":76.91,"low":75.94,"close":76.75,"volume":2687229,"rsi_14":34.65,"sma_20":79.11,"sma_60":77.84,"sma_120":73.86},{"date":"2025-01-06","open":76.93,"high":76.93,"low":75.3,"close":75.37,"volume":3515753,"rsi_14":32.22,"sma_20":78.89,"sma_60":77.92,"sma_120":73.97},{"date":"2025-01-07","open":75.83,"high":75.89,"low":74.54,"close":74.92,"volume":2242392,"rsi_14":28.19,"sma_20":78.65,"sma_60":77.99,"sma_120":74.08},{"date":"2025-01-08","open":75.26,"high":76.87,"low":74.98,"close":76.55,"volume":3600579,"rsi_14":42.21,"sma_20":78.57,"sma_60":78.1,"sma_120":74.2},{"date":"2025-01-10","open":76.36,"high":76.36,"low":74.19,"close":74.45,"volume":3434879,"rsi_14":42.21,"sma_20":78.34,"sma_60":78.15,"sma_120":74.32},{"date":"2025-01-13","open":74.23,"high":74.83,"low":73.91,"close":74.75,"volume":1708499,"rsi_14":44.24,"sma_20":78.08,"sma_60":78.2,"sma_120":74.43},{"date":"2025-01-14","open":74.86,"high":75.33,"low":74.61,"close":74.81,"volume":2353943,"rsi_14":42.87,"sma_20":77.85,"sma_60":78.25,"sma_120":74.53},{"date":"2025-01-15","open":76.09,"high":76.34,"low":75.09,"close":75.53,"volume":2180754,"rsi_14":45.5,"sma_20":77.69,"sma_60":78.29,"sma_120":74.65},{"date":"2025-01-16","open":76.05,"high":77.08,"low":75.92,"close":76.91,"volume":3148178,"rsi_14":47.61,"sma_20":77.59,"sma_60":78.35,"sma_120":74.75},{"date":"2025-01-17","open":77.51,"high":77.88,"low":77.28,"close":77.35,"volume":2714753,"rsi_14":48.72,"sma_20":77.55,"sma_60":78.43,"sma_120":74.85},{"date":"2025-01-21","open":77.66,"high":78.39,"low":77.66,"close":78.37,"volume":1984156,"rsi_14":56.21,"sma_20":77.67,"sma_60":78.52,"sma_120":74.94},{"date":"2025-01-22","open":78.37,"high":79.45,"low":78.1,"close":79.31,"volume":1803474,"rsi_14":64.77,"sma_20":77.84,"sma_60":78.64,"sma_120":75.04},{"date":"2025-01-23","open":79.28,"high":79.52,"low":78.62,"close":79.5,"volume":1857807,"rsi_14":65.87,"sma_20":78.01,"sma_60":78.73,"sma_120":75.15},{"date":"2025-01-24","open":79.14,"high":80.03,"low":79.14,"close":79.62,"volume":2270328,"rsi_14":65.87,"sma_20":78.17,"sma_60":78.84,"sma_120":75.27},{"date":"2025-01-27","open":78.99,"high":79.94,"low":78.25,"close":79.93,"volume":2419538,"rsi_14":64.41,"sma_20":78.3,"sma_60":78.94,"sma_120":75.39},{"date":"2025-01-28","open":79.97,"high":80.75,"low":79.48,"close":79.66,"volume":3359572,"rsi_14":71.61,"sma_20":78.4,"sma_60":79.03,"sma_120":75.53},{"date":"2025-01-29","open":77.76,"high":80.58,"low":74.9,"close":80.19,"volume":7183378,"rsi_14":76.35,"sma_20":78.57,"sma_60":79.13,"sma_120":75.66},{"date":"2025-01-30","open":80.5,"high":80.78,"low":79.33,"close":80.73,"volume":2948984,"rsi_14":73.46,"sma_20":78.81,"sma_60":79.27,"sma_120":75.79},{"date":"2025-01-31","open":80.95,"high":81.32,"low":80.24,"close":80.79,"volume":2689430,"rsi_14":96.14,"sma_20":79.06,"sma_60":79.41,"sma_120":75.91},{"date":"2025-02-03","open":80.03,"high":80.74,"low":79.23,"close":80.38,"volume":2558260,"rsi_14":90.31,"sma_20":79.29,"sma_60":79.52,"sma_120":76.02},{"date":"2025-02-04","open":80.23,"high":81.01,"low":79.68,"close":80.18,"volume":2669081,"rsi_14":87.72,"sma_20":79.46,"sma_60":79.62,"sma_120":76.14},{"date":"2025-02-05","open":80.78,"high":81.62,"low":80.58,"close":81.3,"volume":3647116,"rsi_14":88.38,"sma_20":79.76,"sma_60":79.71,"sma_120":76.25},{"date":"2025-02-06","open":81.62,"high":82.57,"low":81.34,"close":82.18,"volume":3659429,"rsi_14":87.55,"sma_20":80.13,"sma_60":79.8,"sma_120":76.37},{"date":"2025-02-07","open":82.42,"high":82.5,"low":81.24,"close":81.26,"volume":1865655,"rsi_14":76.08,"sma_20":80.37,"sma_60":79.87,"sma_120":76.48},{"date":"2025-02-10","open":81.45,"high":82.35,"low":79.54,"close":79.68,"volume":2884868,"rsi_14":58.15,"sma_20":80.64,"sma_60":79.89,"sma_120":76.58},{"date":"2025-02-11","open":79.32,"high":79.59,"low":78.15,"close":78.78,"volume":2498015,"rsi_14":46.7,"sma_20":80.85,"sma_60":79.91,"sma_120":76.66},{"date":"2025-02-12","open":78.07,"high":78.91,"low":77.75,"close":78.42,"volume":2682415,"rsi_14":43.35,"sma_20":81.03,"sma_60":79.91,"sma_120":76.75},{"date":"2025-02-13","open":78.63,"high":80.28,"low":78.63,"close":80.15,"volume":1883584,"rsi_14":52.7,"sma_20":81.26,"sma_60":79.97,"sma_120":76.84},{"date":"2025-02-14","open":80.3,"high":80.66,"low":79.35,"close":79.39,"volume":2012044,"rsi_14":47.37,"sma_20":81.39,"sma_60":80.01,"sma_120":76.93},{"date":"2025-02-18","open":79.67,"high":79.96,"low":79.22,"close":79.71,"volume":1854216,"rsi_14":50.24,"sma_20":81.51,"sma_60":80.03,"sma_120":77.02},{"date":"2025-02-19","open":79.99,"high":81.15,"low":79.62,"close":81.04,"volume":2233533,"rsi_14":53.79,"sma_20":81.65,"sma_60":80.07,"sma_120":77.12},{"date":"2025-02-20","open":80.79,"high":81.13,"low":80.0,"close":80.99,"volume":1790356,"rsi_14":51.2,"sma_20":81.73,"sma_60":80.12,"sma_120":77.21},{"date":"2025-02-21","open":81.25,"high":81.3,"low":79.44,"close":79.54,"volume":2156133,"rsi_14":44.82,"sma_20":81.73,"sma_60":80.12,"sma_120":77.3},{"date":"2025-02-24","open":80.04,"high":80.23,"low":78.22,"close":78.44,"volume":2342364,"rsi_14":42.36,"sma_20":81.67,"sma_60":80.1,"sma_120":77.37},{"date":"2025-02-25","open":78.5,"high":78.86,"low":77.29,"close":78.05,"volume":2387071,"rsi_14":41.75,"sma_20":81.58,"sma_60":80.07,"sma_120":77.43},{"date":"2025-02-26","open":77.86,"high":78.92,"low":77.57,"close":78.53,"volume":3335082,"rsi_14":38.72,"sma_20":81.52,"sma_60":80.02,"sma_120":77.5},{"date":"2025-02-27","open":79.1,"high":80.91,"low":78.97,"close":79.28,"volume":2271166,"rsi_14":38.03,"sma_20":81.47,"sma_60":79.99,"sma_120":77.57},{"date":"2025-02-28","open":79.81,"high":81.26,"low":79.43,"close":81.22,"volume":3347393,"rsi_14":49.85,"sma_20":81.5,"sma_60":79.98,"sma_120":77.64},{"date":"2025-03-03","open":81.44,"high":81.77,"low":79.93,"close":80.43,"volume":2570293,"rsi_14":53.02,"sma_20":81.48,"sma_60":79.99,"sma_120":77.73},{"date":"2025-03-04","open":80.29,"high":80.38,"low":76.29,"close":77.28,"volume":4134268,"rsi_14":44.86,"sma_20":81.32,"sma_60":79.95,"sma_120":77.79},{"date":"2025-03-05","open":76.9,"high":77.59,"low":76.36,"close":77.32,"volume":3848705,"rsi_14":46.15,"sma_20":81.18,"sma_60":79.92,"sma_120":77.85},{"date":"2025-03-06","open":76.07,"high":76.29,"low":73.89,"close":74.74,"volume":4183070,"rsi_14":32.1,"sma_20":80.84,"sma_60":79.83,"sma_120":77.88},{"date":"2025-03-07","open":74.62,"high":74.62,"low":71.85,"close":73.25,"volume":4114687,"rsi_14":30.65,"sma_20":80.39,"sma_60":79.72,"sma_120":77.9},{"date":"2025-03-10","open":72.41,"high":72.43,"low":70.48,"close":71.48,"volume":5036042,"rsi_14":26.21,"sma_20":79.89,"sma_60":79.61,"sma_120":77.9},{"date":"2025-03-11","open":71.49,"high":72.02,"low":70.6,"close":70.93,"volume":4845779,"rsi_14":19.42,"sma_20":79.44,"sma_60":79.47,"sma_120":77.89},{"date":"2025-03-12","open":72.35,"high":72.47,"low":70.85,"close":71.61,"volume":2431612,"rsi_14":22.65,"sma_20":79.08,"sma_60":79.33,"sma_120":77.89},{"date":"2025-03-13","open":71.56,"high":71.87,"low":70.45,"close":70.81,"volume":3123075,"rsi_14":23.54,"sma_20":78.69,"sma_60":79.19,"sma_120":77.88},{"date":"2025-03-14","open":71.51,"high":72.33,"low":71.22,"close":72.12,"volume":3746965,"rsi_14":30.1,"sma_20":78.27,"sma_60":79.08,"sma_120":77.88},{"date":"2025-03-17","open":72.03,"high":73.82,"low":71.92,"close":73.39,"volume":2313401,"rsi_14":35.86,"sma_20":77.95,"sma_60":78.98,"sma_120":77.88},{"date":"2025-03-18","open":73.16,"high":74.23,"low":72.91,"close":74.13,"volume":2634488,"rsi_14":36.79,"sma_20":77.65,"sma_60":78.91,"sma_120":77.89},{"date":"2025-03-19","open":74.08,"high":75.7,"low":73.8,"close":75.39,"volume":2249085,"rsi_14":38.57,"sma_20":77.35,"sma_60":78.89,"sma_120":77.91},{"date":"2025-03-20","open":74.25,"high":76.04,"low":74.2,"close":75.71,"volume":2367295,"rsi_14":32.54,"sma_20":77.07,"sma_60":78.88,"sma_120":77.94},{"date":"2025-03-21","open":75.53,"high":75.53,"low":74.2,"close":74.38,"volume":3046436,"rsi_14":31.51,"sma_20":76.8,"sma_60":78.85,"sma_120":77.97},{"date":"2025-03-24","open":75.2,"high":76.44,"low":74.97,"close":76.21,"volume":2075987,"rsi_14":45.78,"sma_20":76.67,"sma_60":78.84,"sma_120":78.01},{"date":"2025-03-25","open":76.63,"high":77.0,"low":76.06,"close":76.46,"volume":1677468,"rsi_14":46.52,"sma_20":76.58,"sma_60":78.82,"sma_120":78.05},{"date":"2025-03-26","open":76.46,"high":77.07,"low":75.91,"close":76.32,"volume":2141945,"rsi_14":54.95,"sma_20":76.45,"sma_60":78.79,"sma_120":78.09},{"date":"2025-03-27","open":75.8,"high":76.38,"low":75.12,"close":75.17,"volume":2534634,"rsi_14":56.34,"sma_20":76.23,"sma_60":78.76,"sma_120":78.11},{"date":"2025-03-28","open":74.96,"high":75.31,"low":73.58,"close":73.75,"volume":2989229,"rsi_14":57.9,"sma_20":75.83,"sma_60":78.71,"sma_120":78.13},{"date":"2025-03-31","open":73.0,"high":74.85,"low":72.8,"close":74.68,"volume":4035573,"rsi_14":63.29,"sma_20":75.53,"sma_60":78.69,"sma_120":78.16},{"date":"2025-04-01","open":74.53,"high":75.42,"low":74.05,"close":74.86,"volume":2530752,"rsi_14":61.84,"sma_20":75.39,"sma_60":78.67,"sma_120":78.2},{"date":"2025-04-02","open":74.49,"high":77.18,"low":74.2,"close":77.08,"volume":3091735,"rsi_14":71.33,"sma_20":75.37,"sma_60":78.67,"sma_120":78.26},{"date":"2025-04-03","open":73.77,"high":75.14,"low":72.5,"close":72.64,"volume":3600920,"rsi_14":51.49,"sma_20":75.25,"sma_60":78.62,"sma_120":78.27},{"date":"2025-04-04","open":70.69,"high":71.39,"low":67.11,"close":67.19,"volume":5614989,"rsi_14":35.71,"sma_20":74.93,"sma_60":78.48,"sma_120":78.24},{"date":"2025-04-07","open":65.35,"high":69.41,"low":63.83,"close":66.69,"volume":6744514,"rsi_14":32.66,"sma_20":74.67,"sma_60":78.31,"sma_120":78.2},{"date":"2025-04-08","open":68.5,"high":68.73,"low":64.81,"close":65.37,"volume":6888651,"rsi_14":26.72,"sma_20":74.38,"sma_60":78.15,"sma_120":78.15},{"date":"2025-04-09","open":65.09,"high":71.37,"low":64.68,"close":70.87,"volume":8492760,"rsi_14":40.93,"sma_20":74.33,"sma_60":78.08,"sma_120":78.14},{"date":"2025-04-10","open":69.53,"high":70.01,"low":66.94,"close":69.21,"volume":5698086,"rsi_14":40.44,"sma_20":74.23,"sma_60":77.98,"sma_120":78.12},{"date":"2025-04-11","open":68.89,"high":70.57,"low":68.36,"close":70.42,"volume":4136822,"rsi_14":39.04,"sma_20":74.15,"sma_60":77.89,"sma_120":78.09},{"date":"2025-04-14","open":71.39,"high":72.29,"low":71.13,"close":71.65,"volume":2737932,"rsi_14":41.21,"sma_20":74.06,"sma_60":77.8,"sma_120":78.08},{"date":"2025-04-15","open":71.82,"high":72.67,"low":71.59,"close":72.03,"volume":1607765,"rsi_14":42.23,"sma_20":73.95,"sma_60":77.71,"sma_120":78.07},{"date":"2025-04-16","open":71.31,"high":71.91,"low":70.38,"close":70.58,"volume":2421620,"rsi_14":41.77,"sma_20":73.71,"sma_60":77.57,"sma_120":78.04},{"date":"2025-04-17","open":70.6,"high":72.06,"low":70.58,"close":71.06,"volume":2613209,"rsi_14":45.02,"sma_20":73.47,"sma_60":77.43,"sma_120":78.03},{"date":"2025-04-21","open":70.4,"high":70.68,"low":68.79,"close":69.56,"volume":2307144,"rsi_14":40.71,"sma_20":73.23,"sma_60":77.25,"sma_120":77.99},{"date":"2025-04-22","open":70.64,"high":71.75,"low":70.46,"close":71.56,"volume":2402623,"rsi_14":44.38,"sma_20":72.99,"sma_60":77.11,"sma_120":77.98},{"date":"2025-04-23","open":72.89,"high":74.09,"low":71.91,"close":72.36,"volume":3495973,"rsi_14":41.54,"sma_20":72.78,"sma_60":76.98,"sma_120":77.96},{"date":"2025-04-24","open":70.98,"high":73.75,"low":70.86,"close":73.58,"volume":4057165,"rsi_14":51.89,"sma_20":72.64,"sma_60":76.87,"sma_120":77.95},{"date":"2025-04-25","open":73.65,"high":74.36,"low":73.14,"close":74.19,"volume":2810689,"rsi_14":67.61,"sma_20":72.59,"sma_60":76.77,"sma_120":77.95},{"date":"2025-04-28","open":74.41,"high":74.75,"low":73.35,"close":73.93,"volume":2842435,"rsi_14":68.46,"sma_20":72.6,"sma_60":76.65,"sma_120":77.96},{"date":"2025-04-29","open":74.01,"high":74.96,"low":73.32,"close":74.76,"volume":1791954,"rsi_14":74.54,"sma_20":72.61,"sma_60":76.54,"sma_120":77.97},{"date":"2025-04-30","open":73.67,"high":75.22,"low":72.96,"close":75.03,"volume":2912772,"rsi_14":64.94,"sma_20":72.62,"sma_60":76.44,"sma_120":77.98},{"date":"2025-05-01","open":74.75,"high":76.0,"low":74.37,"close":74.96,"volume":3005518,"rsi_14":73.36,"sma_20":72.51,"sma_60":76.35,"sma_120":77.98},{"date":"2025-05-02","open":75.89,"high":77.13,"low":75.66,"close":76.96,"volume":2353199,"rsi_14":74.98,"sma_20":72.73,"sma_60":76.27,"sma_120":77.99},{"date":"2025-05-05","open":76.39,"high":77.36,"low":76.13,"close":76.97,"volume":1734644,"rsi_14":72.41,"sma_20":73.22,"sma_60":76.18,"sma_120":77.99},{"date":"2025-05-06","open":76.26,"high":77.25,"low":76.1,"close":76.87,"volume":1282529,"rsi_14":70.82,"sma_20":73.74,"sma_60":76.1,"sma_120":77.98},{"date":"2025-05-07","open":77.03,"high":77.85,"low":76.89,"close":77.35,"volume":2129862,"rsi_14":81.85,"sma_20":74.35,"sma_60":76.06,"sma_120":77.97},{"date":"2025-05-08","open":78.59,"high":79.04,"low":77.07,"close":77.77,"volume":10938803,"rsi_14":81.75,"sma_20":74.7,"sma_60":76.04,"sma_120":77.97},{"date":"2025-05-09","open":77.87,"high":78.5,"low":77.61,"close":77.98,"volume":3913977,"rsi_14":95.33,"sma_20":75.15,"sma_60":76.02,"sma_120":77.97},{"date":"2025-05-12","open":80.25,"high":80.27,"low":78.42,"close":79.49,"volume":6424406,"rsi_14":95.08,"sma_20":75.61,"sma_60":76.01,"sma_120":77.99},{"date":"2025-05-13","open":79.75,"high":80.92,"low":79.5,"close":80.3,"volume":4066376,"rsi_14":95.08,"sma_20":76.05,"sma_60":76.02,"sma_120":78.01},{"date":"2025-05-14","open":79.96,"high":80.13,"low":79.2,"close":79.8,"volume":11221719,"rsi_14":88.44,"sma_20":76.44,"sma_60":76.02,"sma_120":78.02},{"date":"2025-05-15","open":79.45,"high":80.17,"low":79.26,"close":80.02,"volume":4587177,"rsi_14":87.85,"sma_20":76.92,"sma_60":75.99,"sma_120":78.03},{"date":"2025-05-16","open":80.18,"high":80.63,"low":79.69,"close":80.63,"volume":5145241,"rsi_14":91.56,"sma_20":77.41,"sma_60":75.98,"sma_120":78.05},{"date":"2025-05-19","open":79.98,"high":80.99,"low":79.74,"close":80.69,"volume":3293089,"rsi_14":90.68,"sma_20":77.97,"sma_60":76.0,"sma_120":78.06},{"date":"2025-05-20","open":80.21,"high":80.71,"low":80.11,"close":80.56,"volume":2071733,"rsi_14":88.71,"sma_20":78.43,"sma_60":76.03,"sma_120":78.06},{"date":"2025-05-21","open":80.07,"high":80.68,"low":79.27,"close":79.39,"volume":3337031,"rsi_14":76.85,"sma_20":78.79,"sma_60":76.05,"sma_120":78.06},{"date":"2025-05-22","open":79.3,"high":80.29,"low":79.12,"close":79.95,"volume":2655732,"rsi_14":71.92,"sma_20":79.11,"sma_60":76.07,"sma_120":78.05},{"date":"2025-05-23","open":78.94,"high":81.03,"low":78.76,"close":80.51,"volume":3860017,"rsi_14":74.03,"sma_20":79.43,"sma_60":76.08,"sma_120":78.03},{"date":"2025-05-27","open":80.99,"high":82.01,"low":80.6,"close":81.77,"volume":3853699,"rsi_14":78.82,"sma_20":79.83,"sma_60":76.09,"sma_120":78.04},{"date":"2025-05-28","open":81.8,"high":81.85,"low":81.14,"close":81.27,"volume":2035876,"rsi_14":72.98,"sma_20":80.16,"sma_60":76.1,"sma_120":78.04},{"date":"2025-05-29","open":81.54,"high":82.22,"low":81.24,"close":82.08,"volume":3610502,"rsi_14":74.17,"sma_20":80.52,"sma_60":76.18,"sma_120":78.06},{"date":"2025-05-30","open":81.99,"high":82.47,"low":81.45,"close":82.24,"volume":4804266,"rsi_14":74.03,"sma_20":80.89,"sma_60":76.25,"sma_120":78.09},{"date":"2025-06-02","open":81.99,"high":82.72,"low":81.43,"close":82.69,"volume":1941982,"rsi_14":70.49,"sma_20":81.18,"sma_60":76.38,"sma_120":78.11},{"date":"2025-06-03","open":82.69,"high":82.93,"low":81.88,"close":82.51,"volume":3433605,"rsi_14":65.34,"sma_20":81.46,"sma_60":76.54,"sma_120":78.13},{"date":"2025-06-04","open":82.6,"high":83.14,"low":82.5,"close":82.57,"volume":2784405,"rsi_14":70.51,"sma_20":81.75,"sma_60":76.72,"sma_120":78.17},{"date":"2025-06-05","open":82.76,"high":82.84,"low":82.03,"close":82.69,"volume":3385923,"rsi_14":70.12,"sma_20":82.02,"sma_60":76.92,"sma_120":78.19},{"date":"2025-06-06","open":83.41,"high":84.38,"low":83.21,"close":84.28,"volume":2971609,"rsi_14":73.94,"sma_20":82.35,"sma_60":77.13,"sma_120":78.23},{"date":"2025-06-09","open":84.28,"high":84.56,"low":83.53,"close":84.32,"volume":3923454,"rsi_14":73.87,"sma_20":82.67,"sma_60":77.35,"sma_120":78.27},{"date":"2025-06-10","open":84.17,"high":84.77,"low":83.95,"close":84.73,"volume":3361775,"rsi_14":76.43,"sma_20":82.94,"sma_60":77.56,"sma_120":78.32},{"date":"2025-06-11","open":84.66,"high":86.14,"low":84.37,"close":85.44,"volume":3624458,"rsi_14":90.73,"sma_20":83.2,"sma_60":77.77,"sma_120":78.37},{"date":"2025-06-12","open":85.25,"high":85.81,"low":84.6,"close":85.55,"volume":2918832,"rsi_14":90.13,"sma_20":83.49,"sma_60":77.96,"sma_120":78.43},{"date":"2025-06-13","open":84.9,"high":85.28,"low":84.09,"close":84.52,"volume":3149374,"rsi_14":74.33,"sma_20":83.71,"sma_60":78.11,"sma_120":78.5},{"date":"2025-06-16","open":84.65,"high":85.77,"low":84.37,"close":85.6,"volume":3833617,"rsi_14":73.69,"sma_20":83.95,"sma_60":78.28,"sma_120":78.58},{"date":"2025-06-17","open":85.22,"high":85.75,"low":84.63,"close":84.88,"volume":4647339,"rsi_14":71.63,"sma_20":84.15,"sma_60":78.45,"sma_120":78.65},{"date":"2025-06-18","open":84.9,"high":85.85,"low":84.46,"close":85.29,"volume":3162133,"rsi_14":70.07,"sma_20":84.37,"sma_60":78.6,"sma_120":78.72},{"date":"2025-06-20","open":85.69,"high":85.99,"low":84.75,"close":85.03,"volume":4502844,"rsi_14":66.93,"sma_20":84.65,"sma_60":78.74,"sma_120":78.78},{"date":"2025-06-23","open":85.12,"high":86.06,"low":84.8,"close":85.65,"volume":3940450,"rsi_14":67.66,"sma_20":84.92,"sma_60":78.89,"sma_120":78.84},{"date":"2025-06-24","open":86.24,"high":87.34,"low":86.07,"close":87.02,"volume":3628343,"rsi_14":74.13,"sma_20":85.24,"sma_60":79.09,"sma_120":78.92},{"date":"2025-06-25","open":87.56,"high":87.67,"low":86.66,"close":86.95,"volume":2885805,"rsi_14":73.38,"sma_20":85.49,"sma_60":79.31,"sma_120":79.01},{"date":"2025-06-26","open":87.26,"high":87.6,"low":86.12,"close":87.29,"volume":3231214,"rsi_14":73.99,"sma_20":85.78,"sma_60":79.52,"sma_120":79.1},{"date":"2025-06-27","open":87.63,"high":88.36,"low":87.2,"close":87.97,"volume":5368183,"rsi_14":71.08,"sma_20":86.07,"sma_60":79.73,"sma_120":79.2},{"date":"2025-06-30","open":88.19,"high":88.52,"low":87.62,"close":88.3,"volume":3731646,"rsi_14":72.1,"sma_20":86.36,"sma_60":79.92,"sma_120":79.29},{"date":"2025-07-01","open":88.13,"high":88.31,"low":87.07,"close":87.83,"volume":3058449,"rsi_14":66.71,"sma_20":86.61,"sma_60":80.17,"sma_120":79.39},{"date":"2025-07-02","open":87.93,"high":88.51,"low":87.42,"close":88.4,"volume":3767927,"rsi_14":66.15,"sma_20":86.89,"sma_60":80.53,"sma_120":79.5},{"date":"2025-07-03","open":88.57,"high":89.22,"low":88.38,"close":88.95,"volume":1433250,"rsi_14":67.83,"sma_20":87.2,"sma_60":80.9,"sma_120":79.6},{"date":"2025-07-07","open":89.07,"high":89.69,"low":88.85,"close":89.42,"volume":2426735,"rsi_14":80.77,"sma_20":87.53,"sma_60":81.3,"sma_120":79.73},{"date":"2025-07-08","open":89.47,"high":89.68,"low":87.4,"close":87.48,"volume":3246901,"rsi_14":60.69,"sma_20":87.68,"sma_60":81.58,"sma_120":79.83},{"date":"2025-07-09","open":88.26,"high":88.72,"low":87.86,"close":88.71,"volume":2233730,"rsi_14":70.55,"sma_20":87.89,"sma_60":81.9,"sma_120":79.94},{"date":"2025-07-10","open":88.71,"high":89.7,"low":88.61,"close":89.6,"volume":3097439,"rsi_14":71.98,"sma_20":88.12,"sma_60":82.22,"sma_120":80.06},{"date":"2025-07-11","open":89.14,"high":89.24,"low":88.22,"close":88.29,"volume":2433430,"rsi_14":65.09,"sma_20":88.25,"sma_60":82.5,"sma_120":80.15},{"date":"2025-07-14","open":88.28,"high":88.7,"low":88.07,"close":88.54,"volume":2104760,"rsi_14":63.83,"sma_20":88.39,"sma_60":82.77,"sma_120":80.24},{"date":"2025-07-15","open":88.56,"high":88.75,"low":87.29,"close":87.33,"volume":2601472,"rsi_14":51.49,"sma_20":88.53,"sma_60":83.05,"sma_120":80.31},{"date":"2025-07-16","open":87.61,"high":88.01,"low":86.51,"close":87.93,"volume":2140558,"rsi_14":54.51,"sma_20":88.65,"sma_60":83.33,"sma_120":80.38},{"date":"2025-07-17","open":87.82,"high":89.03,"low":87.57,"close":88.83,"volume":2266272,"rsi_14":56.76,"sma_20":88.85,"sma_60":83.66,"sma_120":80.45},{"date":"2025-07-18","open":89.51,"high":89.56,"low":85.28,"close":88.25,"volume":7142416,"rsi_14":51.27,"sma_20":89.0,"sma_60":83.93,"sma_120":80.52},{"date":"2025-07-21","open":88.13,"high":88.81,"low":87.6,"close":88.13,"volume":2528079,"rsi_14":49.2,"sma_20":89.16,"sma_60":84.2,"sma_120":80.59},{"date":"2025-07-22","open":88.05,"high":88.27,"low":87.13,"close":87.82,"volume":2455830,"rsi_14":49.95,"sma_20":89.27,"sma_60":84.43,"sma_120":80.65},{"date":"2025-07-23","open":87.74,"high":87.99,"low":86.83,"close":87.18,"volume":4750816,"rsi_14":44.42,"sma_20":89.27,"sma_60":84.65,"sma_120":80.71},{"date":"2025-07-24","open":88.63,"high":94.3,"low":88.48,"close":92.33,"volume":8382038,"rsi_14":60.86,"sma_20":89.55,"sma_60":84.95,"sma_120":80.8},{"date":"2025-07-25","open":93.09,"high":93.95,"low":92.15,"close":93.66,"volume":5276813,"rsi_14":62.88,"sma_20":89.87,"sma_60":85.27,"sma_120":80.9},{"date":"2025-07-28","open":93.79,"high":94.36,"low":93.37,"close":93.95,"volume":5124097,"rsi_14":71.85,"sma_20":90.17,"sma_60":85.58,"sma_120":81.01},{"date":"2025-07-29","open":94.26,"high":94.7,"low":93.99,"close":94.64,"volume":3517403,"rsi_14":70.78,"sma_20":90.49,"sma_60":85.91,"sma_120":81.13},{"date":"2025-07-30","open":94.84,"high":95.41,"low":94.44,"close":94.8,"volume":3244997,"rsi_14":69.2,"sma_20":90.84,"sma_60":86.21,"sma_120":81.24},{"date":"2025-07-31","open":94.91,"high":95.86,"low":94.57,"close":95.03,"volume":3449634,"rsi_14":77.0,"sma_20":91.18,"sma_60":86.51,"sma_120":81.35},{"date":"2025-08-01","open":94.34,"high":94.34,"low":92.53,"close":93.99,"volume":2846050,"rsi_14":70.54,"sma_20":91.44,"sma_60":86.8,"sma_120":81.45},{"date":"2025-08-04","open":94.32,"high":95.74,"low":93.96,"close":95.71,"volume":2328223,"rsi_14":80.46,"sma_20":91.75,"sma_60":87.1,"sma_120":81.58},{"date":"2025-08-05","open":95.84,"high":96.01,"low":94.3,"close":95.15,"volume":4212814,"rsi_14":76.3,"sma_20":92.14,"sma_60":87.39,"sma_120":81.71},{"date":"2025-08-06","open":95.42,"high":95.5,"low":94.5,"close":95.36,"volume":2352620,"rsi_14":75.06,"sma_20":92.48,"sma_60":87.68,"sma_120":81.85},{"date":"2025-08-07","open":96.11,"high":96.14,"low":95.15,"close":95.25,"volume":2792059,"rsi_14":77.83,"sma_20":92.76,"sma_60":87.94,"sma_120":81.97},{"date":"2025-08-08","open":95.74,"high":96.26,"low":95.32,"close":95.65,"volume":2570206,"rsi_14":79.29,"sma_20":93.13,"sma_60":88.2,"sma_120":82.11},{"date":"2025-08-11","open":95.72,"high":96.42,"low":95.56,"close":95.74,"volume":2126546,"rsi_14":81.36,"sma_20":93.5,"sma_60":88.46,"sma_120":82.24},{"date":"2025-08-12","open":95.98,"high":96.23,"low":94.41,"close":94.94,"volume":3515775,"rsi_14":80.36,"sma_20":93.88,"sma_60":88.71,"sma_120":82.35},{"date":"2025-08-13","open":95.31,"high":95.5,"low":93.79,"close":94.39,"volume":3514890,"rsi_14":62.52,"sma_20":94.21,"sma_60":88.94,"sma_120":82.46},{"date":"2025-08-14","open":94.5,"high":95.12,"low":93.96,"close":94.22,"volume":2459401,"rsi_14":53.94,"sma_20":94.48,"sma_60":89.16,"sma_120":82.58},{"date":"2025-08-15","open":94.34,"high":94.34,"low":93.38,"close":93.51,"volume":2898963,"rsi_14":46.94,"sma_20":94.75,"sma_60":89.37,"sma_120":82.7},{"date":"2025-08-18","open":93.51,"high":93.75,"low":92.7,"close":93.17,"volume":2801887,"rsi_14":39.61,"sma_20":95.0,"sma_60":89.6,"sma_120":82.82},{"date":"2025-08-19","open":93.04,"high":93.4,"low":92.24,"close":92.67,"volume":2594146,"rsi_14":35.64,"sma_20":95.25,"sma_60":89.81,"sma_120":82.94},{"date":"2025-08-20","open":92.69,"high":93.41,"low":92.12,"close":93.33,"volume":2364727,"rsi_14":39.2,"sma_20":95.56,"sma_60":90.02,"sma_120":83.05},{"date":"2025-08-21","open":93.02,"high":93.4,"low":92.76,"close":92.8,"volume":1770298,"rsi_14":41.88,"sma_20":95.58,"sma_60":90.21,"sma_120":83.15},{"date":"2025-08-22","open":93.13,"high":94.27,"low":93.13,"close":93.58,"volume":2038535,"rsi_14":33.38,"sma_20":95.58,"sma_60":90.41,"sma_120":83.25},{"date":"2025-08-25","open":93.45,"high":93.92,"low":93.05,"close":93.15,"volume":1685247,"rsi_14":34.12,"sma_20":95.54,"sma_60":90.59,"sma_120":83.38},{"date":"2025-08-26","open":92.99,"high":93.97,"low":92.88,"close":93.72,"volume":3019816,"rsi_14":37.65,"sma_20":95.49,"sma_60":90.78,"sma_120":83.52},{"date":"2025-08-27","open":93.43,"high":94.11,"low":93.32,"close":93.66,"volume":1967818,"rsi_14":37.93,"sma_20":95.43,"sma_60":90.96,"sma_120":83.67},{"date":"2025-08-28","open":93.75,"high":94.14,"low":93.2,"close":94.06,"volume":2018485,"rsi_14":37.93,"sma_20":95.38,"sma_60":91.15,"sma_120":83.84},{"date":"2025-08-29","open":94.2,"high":94.56,"low":93.23,"close":93.57,"volume":1742393,"rsi_14":34.46,"sma_20":95.36,"sma_60":91.33,"sma_120":84.03},{"date":"2025-09-02","open":92.11,"high":93.21,"low":91.75,"close":92.43,"volume":3109058,"rsi_14":32.88,"sma_20":95.2,"sma_60":91.49,"sma_120":84.2},{"date":"2025-09-03","open":92.43,"high":92.73,"low":91.72,"close":92.61,"volume":1830225,"rsi_14":37.22,"sma_20":95.07,"sma_60":91.63,"sma_120":84.38},{"date":"2025-09-04","open":92.89,"high":93.23,"low":92.5,"close":93.13,"volume":3693440,"rsi_14":42.57,"sma_20":94.95,"sma_60":91.77,"sma_120":84.56},{"date":"2025-09-05","open":93.35,"high":93.62,"low":90.98,"close":92.32,"volume":3771446,"rsi_14":42.0,"sma_20":94.81,"sma_60":91.9,"sma_120":84.73},{"date":"2025-09-08","open":92.66,"high":93.87,"low":92.34,"close":93.81,"volume":3879272,"rsi_14":53.75,"sma_20":94.71,"sma_60":92.03,"sma_120":84.9},{"date":"2025-09-09","open":93.94,"high":94.19,"low":93.53,"close":93.7,"volume":2653899,"rsi_14":56.35,"sma_20":94.61,"sma_60":92.17,"sma_120":85.06},{"date":"2025-09-10","open":93.73,"high":94.67,"low":93.06,"close":93.49,"volume":2466008,"rsi_14":51.02,"sma_20":94.54,"sma_60":92.32,"sma_120":85.21},{"date":"2025-09-11","open":93.55,"high":94.97,"low":93.53,"close":94.69,"volume":2878977,"rsi_14":61.29,"sma_20":94.55,"sma_60":92.47,"sma_120":85.37},{"date":"2025-09-12","open":94.82,"high":95.22,"low":92.99,"close":93.05,"volume":2948467,"rsi_14":45.85,"sma_20":94.48,"sma_60":92.6,"sma_120":85.53},{"date":"2025-09-15","open":93.26,"high":93.41,"low":91.84,"close":91.97,"volume":4971425,"rsi_14":42.91,"sma_20":94.39,"sma_60":92.71,"sma_120":85.65},{"date":"2025-09-16","open":92.11,"high":92.28,"low":91.55,"close":91.66,"volume":5223955,"rsi_14":38.25,"sma_20":94.3,"sma_60":92.82,"sma_120":85.78},{"date":"2025-09-17","open":91.91,"high":93.15,"low":91.66,"close":92.21,"volume":3168460,"rsi_14":41.75,"sma_20":94.26,"sma_60":92.93,"sma_120":85.91},{"date":"2025-09-18","open":92.36,"high":92.99,"low":87.78,"close":88.02,"volume":9834748,"rsi_14":27.84,"sma_20":93.98,"sma_60":92.94,"sma_120":86.01},{"date":"2025-09-19","open":88.37,"high":89.07,"low":87.82,"close":88.71,"volume":13438557,"rsi_14":32.26,"sma_20":93.76,"sma_60":92.96,"sma_120":86.14},{"date":"2025-09-22","open":88.67,"high":89.56,"low":88.4,"close":89.07,"volume":4242762,"rsi_14":36.72,"sma_20":93.52,"sma_60":92.99,"sma_120":86.25},{"date":"2025-09-23","open":88.85,"high":89.06,"low":86.68,"close":87.59,"volume":4622439,"rsi_14":32.34,"sma_20":93.23,"sma_60":92.98,"sma_120":86.36},{"date":"2025-09-24","open":87.58,"high":88.28,"low":86.22,"close":86.32,"volume":4254571,"rsi_14":27.44,"sma_20":92.84,"sma_60":92.94,"sma_120":86.43},{"date":"2025-09-25","open":85.89,"high":86.83,"low":85.64,"close":85.9,"volume":2799137,"rsi_14":28.16,"sma_20":92.43,"sma_60":92.9,"sma_120":86.54},{"date":"2025-09-26","open":86.24,"high":86.76,"low":86.07,"close":86.67,"volume":2432689,"rsi_14":24.59,"sma_20":92.05,"sma_60":92.87,"sma_120":86.7},{"date":"2025-09-29","open":86.96,"high":88.43,"low":86.37,"close":87.86,"volume":3887910,"rsi_14":30.49,"sma_20":91.75,"sma_60":92.85,"sma_120":86.87},{"date":"2025-09-30","open":87.8,"high":88.19,"low":87.12,"close":87.6,"volume":4222836,"rsi_14":30.41,"sma_20":91.49,"sma_60":92.81,"sma_120":87.06},{"date":"2025-10-01","open":87.38,"high":87.62,"low":85.87,"close":86.08,"volume":5350645,"rsi_14":22.26,"sma_20":91.15,"sma_60":92.78,"sma_120":87.18},{"date":"2025-10-02","open":85.99,"high":86.59,"low":85.62,"close":86.51,"volume":3068132,"rsi_14":27.47,"sma_20":90.8,"sma_60":92.74,"sma_120":87.32},{"date":"2025-10-03","open":86.27,"high":87.32,"low":86.23,"close":86.77,"volume":3626092,"rsi_14":31.05,"sma_20":90.5,"sma_60":92.69,"sma_120":87.46},{"date":"2025-10-06","open":87.02,"high":87.51,"low":86.66,"close":87.33,"volume":3519910,"rsi_14":34.49,"sma_20":90.16,"sma_60":92.67,"sma_120":87.58},{"date":"2025-10-07","open":87.76,"high":87.89,"low":86.7,"close":87.59,"volume":2504751,"rsi_14":33.12,"sma_20":89.84,"sma_60":92.65,"sma_120":87.71},{"date":"2025-10-08","open":88.29,"high":89.2,"low":86.8,"close":89.01,"volume":3688714,"rsi_14":54.55,"sma_20":89.6,"sma_60":92.67,"sma_120":87.86},{"date":"2025-10-09","open":89.57,"high":90.6,"low":88.91,"close":90.53,"volume":3239384,"rsi_14":57.73,"sma_20":89.38,"sma_60":92.71,"sma_120":88.02},{"date":"2025-10-10","open":90.53,"high":91.08,"low":88.0,"close":88.05,"volume":3339837,"rsi_14":46.31,"sma_20":89.12,"sma_60":92.7,"sma_120":88.18},{"date":"2025-10-13","open":88.51,"high":89.01,"low":87.9,"close":88.54,"volume":1975637,"rsi_14":53.66,"sma_20":88.95,"sma_60":92.7,"sma_120":88.31},{"date":"2025-10-14","open":88.08,"high":89.31,"low":88.07,"close":88.68,"volume":2493109,"rsi_14":60.1,"sma_20":88.8,"sma_60":92.7,"sma_120":88.45},{"date":"2025-10-15","open":89.2,"high":89.78,"low":88.16,"close":88.76,"volume":1895424,"rsi_14":62.58,"sma_20":88.63,"sma_60":92.71,"sma_120":88.57},{"date":"2025-10-16","open":88.91,"high":89.14,"low":86.63,"close":87.1,"volume":2219434,"rsi_14":51.74,"sma_20":88.58,"sma_60":92.71,"sma_120":88.68},{"date":"2025-10-17","open":86.85,"high":87.98,"low":86.59,"close":87.74,"volume":2469205,"rsi_14":49.49,"sma_20":88.53,"sma_60":92.63,"sma_120":88.79},{"date":"2025-10-20","open":88.43,"high":88.95,"low":87.92,"close":88.01,"volume":3107403,"rsi_14":51.73,"sma_20":88.48,"sma_60":92.53,"sma_120":88.9},{"date":"2025-10-21","open":89.63,"high":92.03,"low":89.25,"close":89.47,"volume":4339323,"rsi_14":64.52,"sma_20":88.57,"sma_60":92.45,"sma_120":89.02},{"date":"2025-10-22","open":89.22,"high":89.45,"low":86.5,"close":86.58,"volume":4663710,"rsi_14":50.28,"sma_20":88.59,"sma_60":92.31,"sma_120":89.11},{"date":"2025-10-23","open":86.91,"high":88.23,"low":86.72,"close":87.97,"volume":3079568,"rsi_14":53.93,"sma_20":88.69,"sma_60":92.19,"sma_120":89.2},{"date":"2025-10-24","open":88.5,"high":88.83,"low":87.33,"close":87.59,"volume":2756716,"rsi_14":50.89,"sma_20":88.74,"sma_60":92.06,"sma_120":89.28},{"date":"2025-10-27","open":88.1,"high":88.29,"low":87.3,"close":87.93,"volume":3349088,"rsi_14":51.11,"sma_20":88.74,"sma_60":91.95,"sma_120":89.37},{"date":"2025-10-28","open":87.93,"high":88.46,"low":87.03,"close":87.12,"volume":2663194,"rsi_14":43.49,"sma_20":88.72,"sma_60":91.8,"sma_120":89.45},{"date":"2025-10-29","open":86.37,"high":86.62,"low":84.34,"close":84.6,"volume":4356332,"rsi_14":30.93,"sma_20":88.64,"sma_60":91.62,"sma_120":89.5},{"date":"2025-10-30","open":84.76,"high":85.5,"low":84.6,"close":84.84,"volume":2305958,"rsi_14":37.93,"sma_20":88.56,"sma_60":91.44,"sma_120":89.56},{"date":"2025-10-31","open":84.71,"high":85.56,"low":84.47,"close":84.67,"volume":2817203,"rsi_14":35.11,"sma_20":88.45,"sma_60":91.25,"sma_120":89.6},{"date":"2025-11-03","open":84.58,"high":85.81,"low":84.22,"close":85.56,"volume":2919356,"rsi_14":38.63,"sma_20":88.36,"sma_60":91.08,"sma_120":89.64},{"date":"2025-11-04","open":85.46,"high":85.72,"low":84.71,"close":85.05,"volume":1756912,"rsi_14":36.88,"sma_20":88.23,"sma_60":90.9,"sma_120":89.68},{"date":"2025-11-05","open":84.84,"high":85.39,"low":84.55,"close":84.74,"volume":2562811,"rsi_14":40.79,"sma_20":88.02,"sma_60":90.72,"sma_120":89.71},{"date":"2025-11-06","open":84.48,"high":85.76,"low":84.21,"close":85.37,"volume":2770279,"rsi_14":40.7,"sma_20":87.76,"sma_60":90.56,"sma_120":89.75},{"date":"2025-11-07","open":85.26,"high":86.84,"low":85.26,"close":86.41,"volume":3431297,"rsi_14":44.08,"sma_20":87.68,"sma_60":90.43,"sma_120":89.79},{"date":"2025-11-10","open":86.37,"high":87.45,"low":85.99,"close":86.98,"volume":2084797,"rsi_14":40.19,"sma_20":87.6,"sma_60":90.31,"sma_120":89.84},{"date":"2025-11-11","open":87.05,"high":87.39,"low":86.86,"close":86.99,"volume":1493100,"rsi_14":52.07,"sma_20":87.51,"sma_60":90.2,"sma_120":89.9},{"date":"2025-11-12","open":86.99,"high":88.34,"low":86.89,"close":87.92,"volume":1713542,"rsi_14":49.73,"sma_20":87.47,"sma_60":90.12,"sma_120":89.97},{"date":"2025-11-13","open":87.45,"high":87.76,"low":86.51,"close":86.59,"volume":1677901,"rsi_14":45.14,"sma_20":87.44,"sma_60":90.0,"sma_120":90.01},{"date":"2025-11-14","open":86.41,"high":86.77,"low":85.32,"close":86.25,"volume":2542473,"rsi_14":41.83,"sma_20":87.37,"sma_60":89.89,"sma_120":90.05},{"date":"2025-11-17","open":86.25,"high":86.4,"low":84.47,"close":84.88,"volume":1924837,"rsi_14":39.69,"sma_20":87.21,"sma_60":89.74,"sma_120":90.07},{"date":"2025-11-18","open":84.7,"high":85.09,"low":83.95,"close":84.72,"volume":2248896,"rsi_14":50.7,"sma_20":86.97,"sma_60":89.59,"sma_120":90.09},{"date":"2025-11-19","open":84.79,"high":85.68,"low":84.44,"close":85.2,"volume":2370829,"rsi_14":52.04,"sma_20":86.9,"sma_60":89.44,"sma_120":90.11},{"date":"2025-11-20","open":87.1,"high":88.69,"low":85.91,"close":86.16,"volume":3037529,"rsi_14":57.8,"sma_20":86.81,"sma_60":89.31,"sma_120":90.14},{"date":"2025-11-21","open":86.52,"high":87.37,"low":85.96,"close":86.82,"volume":2416497,"rsi_14":56.76,"sma_20":86.77,"sma_60":89.18,"sma_120":90.17},{"date":"2025-11-24","open":86.71,"high":88.24,"low":86.71,"close":87.59,"volume":4586581,"rsi_14":63.32,"sma_20":86.75,"sma_60":89.08,"sma_120":90.21},{"date":"2025-11-25","open":87.83,"high":88.79,"low":87.42,"close":88.29,"volume":3448020,"rsi_14":67.83,"sma_20":86.81,"sma_60":89.01,"sma_120":90.25},{"date":"2025-11-26","open":88.45,"high":89.62,"low":88.35,"close":89.12,"volume":1785553,"rsi_14":68.49,"sma_20":87.04,"sma_60":88.94,"sma_120":90.29},{"date":"2025-11-28","open":89.38,"high":90.39,"low":89.21,"close":90.05,"volume":1126117,"rsi_14":68.15,"sma_20":87.3,"sma_60":88.89,"sma_120":90.33},{"date":"2025-12-01","open":89.7,"high":89.89,"low":88.42,"close":88.51,"volume":3715749,"rsi_14":56.92,"sma_20":87.5,"sma_60":88.82,"sma_120":90.36},{"date":"2025-12-02","open":88.78,"high":89.07,"low":87.31,"close":87.66,"volume":3498826,"rsi_14":52.84,"sma_20":87.6,"sma_60":88.71,"sma_120":90.37},{"date":"2025-12-03","open":87.59,"high":88.04,"low":86.95,"close":87.48,"volume":2220104,"rsi_14":47.99,"sma_20":87.72,"sma_60":88.6,"sma_120":90.38},{"date":"2025-12-04","open":87.48,"high":89.53,"low":87.27,"close":89.43,"volume":4624394,"rsi_14":62.08,"sma_20":87.96,"sma_60":88.53,"sma_120":90.42},{"date":"2025-12-05","open":89.43,"high":89.94,"low":89.28,"close":89.62,"volume":3468064,"rsi_14":63.58,"sma_20":88.16,"sma_60":88.43,"sma_120":90.45},{"date":"2025-12-08","open":89.41,"high":89.55,"low":88.58,"close":89.21,"volume":4849500,"rsi_14":69.34,"sma_20":88.29,"sma_60":88.36,"sma_120":90.48},{"date":"2025-12-09","open":89.21,"high":90.6,"low":88.86,"close":90.12,"volume":3797581,"rsi_14":72.8,"sma_20":88.44,"sma_60":88.33,"sma_120":90.52},{"date":"2025-12-10","open":90.28,"high":91.59,"low":89.72,"close":91.31,"volume":4813562,"rsi_14":74.42,"sma_20":88.64,"sma_60":88.32,"sma_120":90.57},{"date":"2025-12-11","open":91.6,"high":93.76,"low":91.31,"close":93.23,"volume":5554598,"rsi_14":76.3,"sma_20":88.89,"sma_60":88.33,"sma_120":90.63},{"date":"2025-12-12","open":93.23,"high":93.73,"low":92.4,"close":92.95,"volume":4842632,"rsi_14":73.36,"sma_20":89.2,"sma_60":88.41,"sma_120":90.67},{"date":"2025-12-15","open":92.96,"high":93.0,"low":91.57,"close":92.32,"volume":2543205,"rsi_14":67.95,"sma_20":89.49,"sma_60":88.46,"sma_120":90.71},{"date":"2025-12-16","open":92.41,"high":93.07,"low":91.77,"close":92.32,"volume":2320027,"rsi_14":66.05,"sma_20":89.86,"sma_60":88.51,"sma_120":90.75},{"date":"2025-12-17","open":92.47,"high":93.97,"low":92.32,"close":93.09,"volume":3178927,"rsi_14":65.87,"sma_20":90.26,"sma_60":88.6,"sma_120":90.79},{"date":"2025-12-18","open":93.47,"high":95.23,"low":93.39,"close":94.09,"volume":5749690,"rsi_14":66.05,"sma_20":90.7,"sma_60":88.73,"sma_120":90.83},{"date":"2025-12-19","open":93.65,"high":95.28,"low":93.53,"close":94.73,"volume":10575418,"rsi_14":77.52,"sma_20":91.12,"sma_60":88.87,"sma_120":90.89},{"date":"2025-12-22","open":94.73,"high":97.08,"low":94.43,"close":96.82,"volume":4363021,"rsi_14":86.83,"sma_20":91.61,"sma_60":89.04,"sma_120":90.95},{"date":"2025-12-23","open":96.83,"high":97.64,"low":96.71,"close":97.36,"volume":3506441,"rsi_14":88.73,"sma_20":92.09,"sma_60":89.19,"sma_120":91.02},{"date":"2025-12-24","open":97.34,"high":98.15,"low":97.07,"close":97.99,"volume":1445423,"rsi_14":87.38,"sma_20":92.56,"sma_60":89.36,"sma_120":91.09},{"date":"2025-12-26","open":98.09,"high":98.76,"low":97.86,"close":98.69,"volume":1701462,"rsi_14":88.65,"sma_20":93.03,"sma_60":89.57,"sma_120":91.18},{"date":"2025-12-29","open":98.69,"high":98.88,"low":98.15,"close":98.22,"volume":2322203,"rsi_14":88.21,"sma_20":93.43,"sma_60":89.76,"sma_120":91.25},{"date":"2025-12-30","open":97.85,"high":98.93,"low":97.41,"close":97.53,"volume":2386390,"rsi_14":82.04,"sma_20":93.87,"sma_60":89.94,"sma_120":91.31},{"date":"2025-12-31","open":97.45,"high":97.51,"low":96.44,"close":96.49,"volume":2211890,"rsi_14":72.67,"sma_20":94.3,"sma_60":90.09,"sma_120":91.38},{"date":"2026-01-02","open":96.61,"high":96.61,"low":95.17,"close":96.02,"volume":3998599,"rsi_14":64.01,"sma_20":94.72,"sma_60":90.22,"sma_120":91.44},{"date":"2026-01-05","open":95.61,"high":98.21,"low":95.61,"close":97.8,"volume":3416358,"rsi_14":71.14,"sma_20":95.12,"sma_60":90.37,"sma_120":91.52},{"date":"2026-01-06","open":97.79,"high":100.18,"low":97.55,"close":100.03,"volume":3745952,"rsi_14":79.53,"sma_20":95.65,"sma_60":90.52,"sma_120":91.62},{"date":"2026-01-07","open":100.04,"high":100.55,"low":99.11,"close":99.74,"volume":3068047,"rsi_14":77.81,"sma_20":96.18,"sma_60":90.71,"sma_120":91.71},{"date":"2026-01-08","open":99.71,"high":100.16,"low":98.97,"close":99.08,"volume":4106249,"rsi_14":72.65,"sma_20":96.63,"sma_60":90.89,"sma_120":91.79},{"date":"2026-01-09","open":98.98,"high":99.15,"low":97.58,"close":97.59,"volume":3502171,"rsi_14":62.78,"sma_20":96.94,"sma_60":91.03,"sma_120":91.87},{"date":"2026-01-12","open":97.38,"high":99.11,"low":97.21,"close":98.76,"volume":3021090,"rsi_14":64.16,"sma_20":97.22,"sma_60":91.2,"sma_120":91.95},{"date":"2026-01-13","open":98.85,"high":99.04,"low":97.25,"close":98.24,"volume":3094978,"rsi_14":55.6,"sma_20":97.49,"sma_60":91.38,"sma_120":92.04},{"date":"2026-01-14","open":97.44,"high":99.88,"low":97.44,"close":99.41,"volume":2995535,"rsi_14":57.69,"sma_20":97.85,"sma_60":91.57,"sma_120":92.1},{"date":"2026-01-15","open":99.88,"high":100.3,"low":99.08,"close":99.67,"volume":2432634,"rsi_14":56.49,"sma_20":98.22,"sma_60":91.76,"sma_120":92.14},{"date":"2026-01-16","open":99.68,"high":101.11,"low":99.35,"close":100.31,"volume":3768181,"rsi_14":56.28,"sma_20":98.58,"sma_60":91.94,"sma_120":92.19},{"date":"2026-01-20","open":98.35,"high":99.54,"low":96.49,"close":96.77,"volume":3207211,"rsi_14":45.45,"sma_20":98.71,"sma_60":92.1,"sma_120":92.2},{"date":"2026-01-21","open":97.02,"high":99.13,"low":96.76,"close":98.13,"volume":3189815,"rsi_14":51.79,"sma_20":98.89,"sma_60":92.27,"sma_120":92.23},{"date":"2026-01-22","open":98.35,"high":99.22,"low":97.75,"close":98.13,"volume":3361519,"rsi_14":55.26,"sma_20":98.95,"sma_60":92.44,"sma_120":92.25},{"date":"2026-01-23","open":97.98,"high":98.28,"low":97.12,"close":97.4,"volume":2404700,"rsi_14":54.36,"sma_20":98.95,"sma_60":92.6,"sma_120":92.27},{"date":"2026-01-26","open":97.6,"high":98.72,"low":97.4,"close":98.24,"volume":2723900,"rsi_14":51.47,"sma_20":98.97,"sma_60":92.78,"sma_120":92.29},{"date":"2026-01-27","open":98.24,"high":98.63,"low":97.26,"close":97.85,"volume":2830000,"rsi_14":41.67,"sma_20":98.92,"sma_60":93.0,"sma_120":92.31},{"date":"2026-01-28","open":97.78,"high":98.68,"low":97.23,"close":98.06,"volume":3929300,"rsi_14":43.53,"sma_20":98.92,"sma_60":93.21,"sma_120":92.33},{"date":"2026-01-29","open":99.09,"high":100.84,"low":95.9,"close":97.44,"volume":6005900,"rsi_14":43.67,"sma_20":98.91,"sma_60":93.42,"sma_120":92.34},{"date":"2026-01-30","open":97.39,"high":99.05,"low":94.98,"close":96.25,"volume":4547500,"rsi_14":44.7,"sma_20":98.9,"sma_60":93.6,"sma_120":92.34},{"date":"2026-02-02","open":96.54,"high":97.26,"low":95.81,"close":96.17,"volume":4857400,"rsi_14":38.78,"sma_20":98.91,"sma_60":93.78,"sma_120":92.34},{"date":"2026-02-03","open":95.64,"high":95.75,"low":85.63,"close":87.13,"volume":14429900,"rsi_14":22.33,"sma_20":98.37,"sma_60":93.82,"sma_120":92.27},{"date":"2026-02-04","open":86.13,"high":88.33,"low":84.17,"close":87.91,"volume":11493500,"rsi_14":20.76,"sma_20":97.76,"sma_60":93.86,"sma_120":92.21},{"date":"2026-02-05","open":88.73,"high":88.88,"low":84.0,"close":84.95,"volume":7479600,"rsi_14":17.1,"sma_20":97.01,"sma_60":93.83,"sma_120":92.13},{"date":"2026-02-06","open":86.37,"high":86.62,"low":83.57,"close":84.27,"volume":10110300,"rsi_14":14.19,"sma_20":96.27,"sma_60":93.78,"sma_120":92.05},{"date":"2026-02-09","open":84.11,"high":86.07,"low":83.94,"close":85.73,"volume":7114470,"rsi_14":31.3,"sma_20":98.37,"sma_60":92.4,"sma_120":92.18},{"date":"2026-02-10","open":81.76,"high":83.95,"low":81.49,"close":81.97,"volume":8370076,"rsi_14":23.16,"sma_20":97.56,"sma_60":92.31,"sma_120":92.06},{"date":"2026-02-11","open":82.03,"high":82.22,"low":79.39,"close":79.89,"volume":6658477,"rsi_14":15.7,"sma_20":96.61,"sma_60":92.23,"sma_120":91.92},{"date":"2026-02-12","open":80.41,"high":80.56,"low":76.58,"close":78.49,"volume":8079777,"rsi_14":15.13,"sma_20":95.62,"sma_60":92.12,"sma_120":91.78},{"date":"2026-02-13","open":78.51,"high":79.58,"low":78.08,"close":78.95,"volume":5122731,"rsi_14":16.74,"sma_20":94.68,"sma_60":92.02,"sma_120":91.64},{"date":"2026-02-17","open":79.58,"high":80.58,"low":79.05,"close":79.71,"volume":5019950,"rsi_14":19.74,"sma_20":93.84,"sma_60":91.91,"sma_120":91.5},{"date":"2026-02-18","open":80.46,"high":81.82,"low":80.03,"close":81.59,"volume":4812900,"rsi_14":19.66,"sma_20":90.01,"sma_60":93.14,"sma_120":91.29},{"date":"2026-02-19","open":81.05,"high":81.78,"low":80.4,"close":80.87,"volume":4680200,"rsi_14":19.58,"sma_20":89.14,"sma_60":93.05,"sma_120":91.18},{"date":"2026-02-20","open":81.22,"high":81.87,"low":80.48,"close":81.33,"volume":3449989,"rsi_14":21.85,"sma_20":88.29,"sma_60":92.95,"sma_120":91.07},{"date":"2026-02-23","open":81.09,"high":81.27,"low":79.16,"close":79.39,"volume":4512100,"rsi_14":20.42,"sma_20":87.39,"sma_60":92.81,"sma_120":90.94},{"date":"2026-02-24","open":78.98,"high":81.04,"low":78.38,"close":80.57,"volume":3278639,"rsi_14":20.78,"sma_20":92.23,"sma_60":91.77,"sma_120":91.25},{"date":"2026-02-25","open":82.03,"high":83.8,"low":81.58,"close":83.44,"volume":5636392,"rsi_14":24.97,"sma_20":91.4,"sma_60":91.74,"sma_120":91.15},{"date":"2026-02-26","open":84.98,"high":88.44,"low":84.94,"close":88.01,"volume":8245676,"rsi_14":33.9,"sma_20":90.81,"sma_60":91.76,"sma_120":91.09},{"date":"2026-02-27","open":86.92,"high":88.03,"low":86.31,"close":87.0,"volume":5031756,"rsi_14":31.8,"sma_20":90.2,"sma_60":91.75,"sma_120":91.03},{"date":"2026-03-02","open":85.39,"high":88.2,"low":84.46,"close":87.51,"volume":3839990,"rsi_14":36.2,"sma_20":89.69,"sma_60":91.76,"sma_120":90.98},{"date":"2026-03-03","open":85.92,"high":88.13,"low":85.28,"close":86.84,"volume":3558756,"rsi_14":32.81,"sma_20":89.09,"sma_60":91.74,"sma_120":90.93},{"date":"2026-03-04","open":86.95,"high":88.76,"low":86.82,"close":88.54,"volume":2984738,"rsi_14":36.13,"sma_20":88.6,"sma_60":91.76,"sma_120":90.88},{"date":"2026-03-05","open":87.74,"high":89.3,"low":87.06,"close":87.69,"volume":2878556,"rsi_14":54.25,"sma_20":88.01,"sma_60":91.78,"sma_120":90.84},{"date":"2026-03-06","open":86.39,"high":89.82,"low":86.39,"close":87.85,"volume":6022099,"rsi_14":65.16,"sma_20":87.42,"sma_60":91.83,"sma_120":90.78},{"date":"2026-03-09","open":86.41,"high":88.21,"low":85.05,"close":87.47,"volume":4703135,"rsi_14":71.41,"sma_20":86.77,"sma_60":91.87,"sma_120":90.73},{"date":"2026-03-10","open":87.53,"high":87.98,"low":85.71,"close":87.02,"volume":3860602,"rsi_14":75.47,"sma_20":86.28,"sma_60":91.9,"sma_120":90.67},{"date":"2026-03-11","open":87.01,"high":87.43,"low":83.08,"close":84.94,"volume":3206639,"rsi_14":66.3,"sma_20":85.62,"sma_60":91.87,"sma_120":90.59},{"date":"2026-03-12","open":84.03,"high":84.88,"low":83.13,"close":83.51,"volume":3878483,"rsi_14":59.96,"sma_20":84.88,"sma_60":91.81,"sma_120":90.5},{"date":"2026-03-13","open":84.38,"high":85.75,"low":84.15,"close":84.97,"volume":3369831,"rsi_14":59.63,"sma_20":84.84,"sma_60":91.76,"sma_120":90.42},{"date":"2026-03-16","open":85.15,"high":86.08,"low":85.01,"close":85.55,"volume":2302107,"rsi_14":62.76,"sma_20":85.01,"sma_60":91.71,"sma_120":90.36},{"date":"2026-03-17","open":86.36,"high":87.15,"low":85.96,"close":86.17,"volume":2239228,"rsi_14":57.6,"sma_20":85.31,"sma_60":91.65,"sma_120":90.3},{"date":"2026-03-18","open":85.6,"high":85.91,"low":84.88,"close":85.14,"volume":2143723,"rsi_14":37.64,"sma_20":85.63,"sma_60":91.56,"sma_120":90.22},{"date":"2026-03-19","open":84.77,"high":86.05,"low":84.26,"close":85.97,"volume":2950428,"rsi_14":44.79,"sma_20":85.97,"sma_60":91.51,"sma_120":90.16},{"date":"2026-03-20","open":85.65,"high":86.34,"low":85.12,"close":86.04,"volume":6282937,"rsi_14":42.78,"sma_20":86.28,"sma_60":91.47,"sma_120":90.09},{"date":"2026-03-23","open":85.86,"high":87.21,"low":85.32,"close":86.1,"volume":2552244,"rsi_14":45.59,"sma_20":86.51,"sma_60":91.44,"sma_120":90.02},{"date":"2026-03-24","open":85.29,"high":85.45,"low":83.81,"close":83.99,"volume":2140604,"rsi_14":29.64,"sma_20":86.66,"sma_60":91.34,"sma_120":89.93},{"date":"2026-03-25","open":84.6,"high":85.37,"low":82.98,"close":83.45,"volume":2610434,"rsi_14":30.46,"sma_20":86.65,"sma_60":91.23,"sma_120":89.83},{"date":"2026-03-26","open":83.22,"high":84.64,"low":83.22,"close":83.49,"volume":1696045,"rsi_14":29.73,"sma_20":86.41,"sma_60":91.13,"sma_120":89.75},{"date":"2026-03-27","open":82.57,"high":82.81,"low":80.72,"close":81.2,"volume":2937509,"rsi_14":25.47,"sma_20":86.11,"sma_60":90.98,"sma_120":89.65},{"date":"2026-03-30","open":82.13,"high":83.81,"low":81.96,"close":83.23,"volume":2633796,"rsi_14":36.38,"sma_20":85.88,"sma_60":90.84,"sma_120":89.58},{"date":"2026-03-31","open":84.31,"high":85.26,"low":83.28,"close":84.6,"volume":3217229,"rsi_14":47.86,"sma_20":85.75,"sma_60":90.69,"sma_120":89.51},{"date":"2026-04-01","open":85.3,"high":85.58,"low":83.89,"close":84.85,"volume":2826857,"rsi_14":54.17,"sma_20":85.55,"sma_60":90.55,"sma_120":89.48},{"date":"2026-04-02","open":84.26,"high":86.67,"low":83.91,"close":86.35,"volume":2511467,"rsi_14":54.27,"sma_20":85.47,"sma_60":90.44,"sma_120":89.45},{"date":"2026-04-06","open":86.35,"high":87.74,"low":86.11,"close":87.59,"volume":2234745,"rsi_14":57.31,"sma_20":85.45,"sma_60":90.36,"sma_120":89.44},{"date":"2026-04-07","open":86.82,"high":87.26,"low":85.9,"close":86.1,"volume":2699722,"rsi_14":49.77,"sma_20":85.36,"sma_60":90.24,"sma_120":89.42},{"date":"2026-04-08","open":87.95,"high":88.68,"low":87.44,"close":87.78,"volume":3340386,"rsi_14":58.51,"sma_20":85.39,"sma_60":90.13,"sma_120":89.43},{"date":"2026-04-09","open":87.76,"high":87.76,"low":83.81,"close":83.92,"volume":3998322,"rsi_14":44.47,"sma_20":85.32,"sma_60":89.94,"sma_120":89.41},{"date":"2026-04-10","open":83.92,"high":83.92,"low":81.89,"close":82.87,"volume":3384348,"rsi_14":41.89,"sma_20":85.28,"sma_60":89.7,"sma_120":89.37},{"date":"2026-04-13","open":82.48,"high":85.92,"low":82.48,"close":85.85,"volume":3344780,"rsi_14":49.45,"sma_20":85.31,"sma_60":89.51,"sma_120":89.35},{"date":"2026-04-14","open":86.15,"high":87.17,"low":86.08,"close":86.41,"volume":3379922,"rsi_14":55.79,"sma_20":85.35,"sma_60":89.31,"sma_120":89.33},{"date":"2026-04-15","open":86.95,"high":88.77,"low":86.75,"close":88.24,"volume":3195228,"rsi_14":60.8,"sma_20":85.46,"sma_60":89.13,"sma_120":89.35},{"date":"2026-04-16","open":88.65,"high":88.91,"low":87.33,"close":88.56,"volume":2654714,"rsi_14":61.29,"sma_20":85.63,"sma_60":88.96,"sma_120":89.36},{"date":"2026-04-17","open":89.12,"high":89.42,"low":87.74,"close":88.3,"volume":2818825,"rsi_14":67.38,"sma_20":85.74,"sma_60":88.8,"sma_120":89.37},{"date":"2026-04-20","open":88.25,"high":88.8,"low":87.12,"close":87.48,"volume":2358852,"rsi_14":61.04,"sma_20":85.82,"sma_60":88.64,"sma_120":89.37},{"date":"2026-04-21","open":88.02,"high":89.09,"low":86.98,"close":87.3,"volume":2255124,"rsi_14":57.48,"sma_20":85.88,"sma_60":88.49,"sma_120":89.36},{"date":"2026-04-22","open":87.3,"high":88.25,"low":84.59,"close":86.07,"volume":3850193,"rsi_14":53.2,"sma_20":85.98,"sma_60":88.29,"sma_120":89.33},{"date":"2026-04-23","open":87.23,"high":90.13,"low":85.79,"close":86.74,"volume":5543046,"rsi_14":51.07,"sma_20":86.15,"sma_60":88.07,"sma_120":89.29},{"date":"2026-04-24","open":87.0,"high":89.77,"low":86.93,"close":89.59,"volume":4173151,"rsi_14":55.04,"sma_20":86.45,"sma_60":87.89,"sma_120":89.3},{"date":"2026-04-27","open":88.93,"high":91.17,"low":88.93,"close":90.12,"volume":3848005,"rsi_14":60.67,"sma_20":86.9,"sma_60":87.73,"sma_120":89.31},{"date":"2026-04-28","open":90.4,"high":91.19,"low":89.33,"close":90.99,"volume":5002297,"rsi_14":58.9,"sma_20":87.29,"sma_60":87.62,"sma_120":89.33},{"date":"2026-04-29","open":90.68,"high":91.12,"low":89.98,"close":90.95,"volume":2484713,"rsi_14":74.79,"sma_20":87.61,"sma_60":87.48,"sma_120":89.34},{"date":"2026-04-30","open":90.32,"high":91.85,"low":89.52,"close":91.59,"volume":2477781,"rsi_14":81.63,"sma_20":87.95,"sma_60":87.37,"sma_120":89.37},{"date":"2026-05-01","open":92.11,"high":92.72,"low":90.99,"close":91.0,"volume":2170272,"rsi_14":72.62,"sma_20":88.18,"sma_60":87.22,"sma_120":89.4},{"date":"2026-05-04","open":90.57,"high":92.71,"low":90.26,"close":90.98,"volume":2919936,"rsi_14":71.07,"sma_20":88.35,"sma_60":87.07,"sma_120":89.42},{"date":"2026-05-05","open":90.39,"high":90.39,"low":87.02,"close":88.69,"volume":5747922,"rsi_14":51.98,"sma_20":88.48,"sma_60":86.87,"sma_120":89.4},{"date":"2026-05-06","open":89.08,"high":89.85,"low":88.28,"close":88.89,"volume":3952262,"rsi_14":51.47,"sma_20":88.53,"sma_60":86.73,"sma_120":89.42},{"date":"2026-05-07","open":88.88,"high":89.56,"low":88.3,"close":88.69,"volume":2938976,"rsi_14":51.75,"sma_20":88.77,"sma_60":86.57,"sma_120":89.42},{"date":"2026-05-08","open":88.84,"high":88.94,"low":87.52,"close":88.6,"volume":2559134,"rsi_14":55.42,"sma_20":89.06,"sma_60":86.41,"sma_120":89.42},{"date":"2026-05-11","open":88.14,"high":88.49,"low":87.43,"close":88.17,"volume":2714707,"rsi_14":54.12,"sma_20":89.18,"sma_60":86.44,"sma_120":89.42},{"date":"2026-05-12","open":88.66,"high":89.78,"low":87.78,"close":89.18,"volume":2798203,"rsi_14":64.91,"sma_20":89.32,"sma_60":86.56,"sma_120":89.44},{"date":"2026-05-13","open":88.57,"high":90.13,"low":87.67,"close":89.9,"volume":2610912,"rsi_14":65.08,"sma_20":89.4,"sma_60":86.72,"sma_120":89.47},{"date":"2026-05-14","open":89.9,"high":91.7,"low":89.31,"close":90.61,"volume":3481071,"rsi_14":56.15,"sma_20":89.5,"sma_60":86.92,"sma_120":89.52},{"date":"2026-05-15","open":90.94,"high":91.56,"low":90.13,"close":90.74,"volume":2259717,"rsi_14":53.95,"sma_20":89.63,"sma_60":87.11,"sma_120":89.57},{"date":"2026-05-18","open":90.47,"high":92.84,"low":90.47,"close":92.28,"volume":2462812,"rsi_14":57.47,"sma_20":89.87,"sma_60":87.32,"sma_120":89.62},{"date":"2026-05-19","open":92.42,"high":93.3,"low":91.54,"close":91.66,"volume":3551447,"rsi_14":53.85,"sma_20":90.09,"sma_60":87.49,"sma_120":89.67},{"date":"2026-05-20","open":91.01,"high":91.33,"low":88.53,"close":89.7,"volume":4528538,"rsi_14":40.99,"sma_20":90.27,"sma_60":87.64,"sma_120":89.71},{"date":"2026-05-21","open":89.21,"high":90.34,"low":88.69,"close":90.1,"volume":1980849,"rsi_14":45.6,"sma_20":90.44,"sma_60":87.74,"sma_120":89.74},{"date":"2026-05-22","open":90.37,"high":91.63,"low":90.1,"close":90.69,"volume":2549743,"rsi_14":48.67,"sma_20":90.49,"sma_60":87.78,"sma_120":89.77},{"date":"2026-05-26","open":90.6,"high":91.12,"low":89.89,"close":90.56,"volume":2480122,"rsi_14":60.73,"sma_20":90.51,"sma_60":87.84,"sma_120":89.8},{"date":"2026-05-27","open":90.16,"high":91.03,"low":89.61,"close":90.22,"volume":2408082,"rsi_14":57.46,"sma_20":90.48,"sma_60":87.88,"sma_120":89.82},{"date":"2026-05-28","open":90.34,"high":91.16,"low":89.76,"close":90.68,"volume":3183967,"rsi_14":60.89,"sma_20":90.46,"sma_60":87.94,"sma_120":89.84},{"date":"2026-05-29","open":90.59,"high":93.42,"low":90.4,"close":92.2,"volume":4990375,"rsi_14":67.01,"sma_20":90.49,"sma_60":88.0,"sma_120":89.88},{"date":"2026-06-01","open":92.16,"high":93.61,"low":91.68,"close":92.49,"volume":3313523,"rsi_14":70.68,"sma_20":90.57,"sma_60":88.07,"sma_120":89.93},{"date":"2026-06-02","open":91.6,"high":91.75,"low":86.57,"close":87.6,"volume":5714818,"rsi_14":44.5,"sma_20":90.4,"sma_60":88.06,"sma_120":89.95},{"date":"2026-06-03","open":87.28,"high":87.84,"low":86.19,"close":86.51,"volume":3611067,"rsi_14":38.47,"sma_20":90.29,"sma_60":88.04,"sma_120":89.96},{"date":"2026-06-04","open":88.49,"high":89.56,"low":88.11,"close":88.14,"volume":3263664,"rsi_14":42.08,"sma_20":90.25,"sma_60":88.06,"sma_120":89.98},{"date":"2026-06-05","open":88.57,"high":88.79,"low":86.2,"close":86.98,"volume":4356311,"rsi_14":38.68,"sma_20":90.16,"sma_60":88.09,"sma_120":89.98},{"date":"2026-06-08","open":86.98,"high":86.98,"low":85.86,"close":86.48,"volume":2562674,"rsi_14":31.42,"sma_20":90.06,"sma_60":88.13,"sma_120":89.97},{"date":"2026-06-09","open":86.58,"high":87.6,"low":86.2,"close":87.22,"volume":2380424,"rsi_14":35.87,"sma_20":90.01,"sma_60":88.17,"sma_120":89.97},{"date":"2026-06-10","open":87.15,"high":87.52,"low":86.34,"close":86.42,"volume":2315272,"rsi_14":38.74,"sma_20":89.87,"sma_60":88.18,"sma_120":89.94},{"date":"2026-06-11","open":86.61,"high":86.96,"low":85.31,"close":86.44,"volume":2397711,"rsi_14":37.1,"sma_20":89.7,"sma_60":88.18,"sma_120":89.92},{"date":"2026-06-12","open":87.88,"high":88.99,"low":86.76,"close":88.98,"volume":2854774,"rsi_14":43.6,"sma_20":89.6,"sma_60":88.24,"sma_120":89.9},{"date":"2026-06-15","open":89.62,"high":91.79,"low":89.62,"close":91.04,"volume":3288810,"rsi_14":50.45,"sma_20":89.6,"sma_60":88.32,"sma_120":89.92},{"date":"2026-06-16","open":91.7,"high":92.75,"low":87.36,"close":89.29,"volume":4370166,"rsi_14":46.77,"sma_20":89.43,"sma_60":88.37,"sma_120":89.92},{"date":"2026-06-17","open":88.5,"high":88.82,"low":82.34,"close":83.29,"volume":8564435,"rsi_14":34.41,"sma_20":89.0,"sma_60":88.32,"sma_120":89.88},{"date":"2026-06-18","open":83.82,"high":84.66,"low":81.25,"close":82.24,"volume":8436107,"rsi_14":28.81,"sma_20":88.61,"sma_60":88.29,"sma_120":89.81},{"date":"2026-06-22","open":82.75,"high":83.4,"low":81.48,"close":82.61,"volume":5140931,"rsi_14":29.05,"sma_20":88.22,"sma_60":88.27,"sma_120":89.75},{"date":"2026-06-23","open":83.6,"high":83.81,"low":82.33,"close":82.49,"volume":4467985,"rsi_14":36.15,"sma_20":87.79,"sma_60":88.25,"sma_120":89.69},{"date":"2026-06-24","open":82.5,"high":83.36,"low":81.34,"close":81.61,"volume":4945201,"rsi_14":36.56,"sma_20":87.33,"sma_60":88.25,"sma_120":89.61},{"date":"2026-06-25","open":81.82,"high":82.06,"low":77.17,"close":77.65,"volume":6123618,"rsi_14":25.07,"sma_20":86.69,"sma_60":88.15,"sma_120":89.49},{"date":"2026-06-26","open":77.99,"high":79.85,"low":77.75,"close":78.56,"volume":11178891,"rsi_14":29.63,"sma_20":86.06,"sma_60":88.04,"sma_120":89.37},{"date":"2026-06-29","open":79.35,"high":79.85,"low":76.76,"close":76.84,"volume":5682148,"rsi_14":28.03,"sma_20":85.28,"sma_60":87.91,"sma_120":89.23},{"date":"2026-06-30","open":76.99,"high":79.25,"low":76.55,"close":78.82,"volume":5337296,"rsi_14":31.76,"sma_20":84.58,"sma_60":87.78,"sma_120":89.11},{"date":"2026-07-01","open":79.81,"high":82.87,"low":79.24,"close":82.73,"volume":5146690,"rsi_14":42.6,"sma_20":84.32,"sma_60":87.69,"sma_120":89.02},{"date":"2026-07-02","open":83.79,"high":84.87,"low":83.65,"close":84.66,"volume":4543217,"rsi_14":46.4,"sma_20":84.22,"sma_60":87.66,"sma_120":88.95},{"date":"2026-07-06","open":84.63,"high":85.63,"low":83.2,"close":84.47,"volume":3269453,"rsi_14":41.59,"sma_20":84.02,"sma_60":87.6,"sma_120":88.86},{"date":"2026-07-07","open":84.86,"high":86.71,"low":84.58,"close":86.43,"volume":4242227,"rsi_14":41.37,"sma_20":83.97,"sma_60":87.64,"sma_120":88.79},{"date":"2026-07-08","open":85.32,"high":85.61,"low":84.16,"close":84.39,"volume":4848218,"rsi_14":40.93,"sma_20":83.85,"sma_60":87.66,"sma_120":88.68},{"date":"2026-07-09","open":84.36,"high":87.8,"low":83.24,"close":87.52,"volume":3729774,"rsi_14":58.76,"sma_20":83.85,"sma_60":87.68,"sma_120":88.59},{"date":"2026-07-10","open":88.5,"high":89.38,"low":87.46,"close":88.08,"volume":2607851,"rsi_14":62.35,"sma_20":83.92,"sma_60":87.7,"sma_120":88.51},{"date":"2026-07-13","open":88.95,"high":89.42,"low":87.94,"close":89.21,"volume":4066287,"rsi_14":63.52,"sma_20":84.05,"sma_60":87.71,"sma_120":88.42},{"date":"2026-07-14","open":87.75,"high":89.14,"low":87.35,"close":88.01,"volume":3613731,"rsi_14":60.83,"sma_20":84.0,"sma_60":87.7,"sma_120":88.33},{"date":"2026-07-15","open":88.0,"high":91.69,"low":87.99,"close":91.36,"volume":5575084,"rsi_14":67.44,"sma_20":84.01,"sma_60":87.75,"sma_120":88.27},{"date":"2026-07-16","open":91.72,"high":95.26,"low":91.0,"close":94.25,"volume":8248343,"rsi_14":80.87,"sma_20":84.26,"sma_60":87.85,"sma_120":88.25},{"date":"2026-07-17","open":93.23,"high":94.5,"low":91.34,"close":91.64,"volume":3024646,"rsi_14":72.88,"sma_20":84.68,"sma_60":87.92,"sma_120":88.21},{"date":"2026-07-20","open":91.61,"high":92.92,"low":91.03,"close":91.87,"volume":3044605,"rsi_14":77.72,"sma_20":85.16,"sma_60":88.01,"sma_120":88.15},{"date":"2026-07-21","open":90.84,"high":91.12,"low":89.51,"close":90.24,"volume":2963638,"rsi_14":71.34,"sma_20":85.54,"sma_60":88.07,"sma_120":88.07},{"date":"2026-07-22","open":90.78,"high":91.86,"low":90.25,"close":90.9,"volume":3437500,"rsi_14":67.38,"sma_20":85.96,"sma_60":88.08,"sma_120":87.99},{"date":"2026-07-23","open":93.06,"high":93.58,"low":90.1,"close":90.42,"volume":5396284,"rsi_14":63.06,"sma_20":86.4,"sma_60":88.08,"sma_120":87.91},{"date":"2026-07-24","open":91.48,"high":92.93,"low":90.83,"close":92.09,"volume":4054357,"rsi_14":66.19,"sma_20":87.12,"sma_60":88.1,"sma_120":87.86},{"date":"2026-07-27","open":93.11,"high":94.23,"low":91.04,"close":93.94,"volume":3820166,"rsi_14":66.03,"sma_20":87.89,"sma_60":88.14,"sma_120":87.81},{"date":"2026-07-28","open":94.51,"high":96.77,"low":93.52,"close":95.96,"volume":4263198,"rsi_14":74.71,"sma_20":88.85,"sma_60":88.21,"sma_120":87.79},{"date":"2026-07-29","open":95.5,"high":96.87,"low":95.35,"close":95.55,"volume":3099282,"rsi_14":69.41,"sma_20":89.69,"sma_60":88.28,"sma_120":87.75},{"date":"2026-07-30","open":95.08,"high":95.74,"low":93.26,"close":95.16,"volume":4644818,"rsi_14":67.25,"sma_20":90.31,"sma_60":88.34,"sma_120":87.71},{"date":"2026-07-31","open":94.45,"high":95.17,"low":93.81,"close":94.19,"volume":3182580,"rsi_14":62.23,"sma_20":90.78,"sma_60":88.43,"sma_120":87.65},{"date":"2026-08-03","open":94.94,"high":95.32,"low":93.28,"close":94.14,"volume":4016082,"rsi_14":65.96,"sma_20":91.27,"sma_60":88.51,"sma_120":87.29},{"date":"2026-08-04","open":93.28,"high":94.82,"low":93.27,"close":93.62,"volume":3783574,"rsi_14":56.9,"sma_20":91.63,"sma_60":88.59,"sma_120":87.38},{"date":"2026-08-05","open":94.82,"high":95.61,"low":94.05,"close":94.56,"volume":3232094,"rsi_14":51.07,"sma_20":92.14,"sma_60":88.68,"sma_120":87.5},{"date":"2026-08-06","open":94.86,"high":95.13,"low":93.19,"close":94.7,"volume":3418826,"rsi_14":62.79,"sma_20":92.49,"sma_60":88.79,"sma_120":87.63},{"date":"2026-08-07","open":94.51,"high":96.05,"low":94.26,"close":94.59,"volume":2140653,"rsi_14":61.49,"sma_20":92.82,"sma_60":88.87,"sma_120":87.75},{"date":"2026-08-10","open":94.6,"high":96.73,"low":94.42,"close":95.62,"volume":2658848},{"date":"2026-08-11","open":95.43,"high":96.0,"low":94.92,"close":95.02,"volume":2094151,"rsi_14":68.43,"sma_20":93.49,"sma_60":89.03,"sma_120":87.99},{"date":"2026-08-12","open":94.25,"high":96.09,"low":94.05,"close":95.66,"volume":1885890,"rsi_14":73.1,"sma_20":93.71,"sma_60":89.11,"sma_120":88.11},{"date":"2026-08-13","open":96.25,"high":97.73,"low":95.28,"close":97.59,"volume":2595186,"rsi_14":73.71,"sma_20":93.87,"sma_60":89.19,"sma_120":88.24},{"date":"2026-08-14","open":97.76,"high":97.9,"low":96.55,"close":97.02,"volume":1328052,"rsi_14":64.92,"sma_20":94.14,"sma_60":89.27,"sma_120":88.38},{"date":"2026-08-17","open":97.28,"high":97.75,"low":96.47,"close":96.68,"volume":2140044,"rsi_14":54.17,"sma_20":94.38,"sma_60":89.38,"sma_120":88.51},{"date":"2026-08-18","open":97.47,"high":97.98,"low":96.63,"close":96.71,"volume":1683615,"rsi_14":57.02,"sma_20":94.71,"sma_60":89.49,"sma_120":88.62},{"date":"2026-08-19","open":97.13,"high":98.66,"low":95.82,"close":96.35,"volume":3016473},{"date":"2026-08-20","open":96.54,"high":99.34,"low":96.54,"close":97.55,"volume":2938322,"rsi_14":69.86,"sma_20":95.33,"sma_60":89.69,"sma_120":88.76},{"date":"2026-08-21","open":98.44,"high":98.75,"low":97.82,"close":98.22,"volume":3932066,"rsi_14":72.47,"sma_20":95.64,"sma_60":89.82,"sma_120":88.85},{"date":"2026-08-24","open":98.44,"high":99.23,"low":97.77,"close":98.79,"volume":3743915,"rsi_14":78.31,"sma_20":95.88,"sma_60":89.95,"sma_120":88.94},{"date":"2026-08-25","open":98.4,"high":99.39,"low":97.59,"close":98.73,"volume":1985621,"rsi_14":75.27,"sma_20":96.02,"sma_60":90.05,"sma_120":89.02},{"date":"2026-08-26","open":98.43,"high":99.67,"low":98.26,"close":99.47,"volume":1543865,"rsi_14":76.95,"sma_20":96.22,"sma_60":90.16,"sma_120":89.12},{"date":"2026-08-27","open":99.47,"high":100.97,"low":99.0,"close":99.35,"volume":2160734,"rsi_14":76.86,"sma_20":96.43,"sma_60":90.35,"sma_120":89.21},{"date":"2026-08-28","open":99.94,"high":100.01,"low":99.04,"close":99.31,"volume":2528957,"rsi_14":73.44,"sma_20":96.68,"sma_60":90.56,"sma_120":89.3},{"date":"2026-08-31","open":99.0,"high":99.02,"low":96.92,"close":98.61,"volume":3599233},{"date":"2026-09-01","open":98.31,"high":98.96,"low":97.04,"close":97.54,"volume":3275857,"rsi_14":61.19,"sma_20":97.1,"sma_60":90.9,"sma_120":89.49},{"date":"2026-09-02","open":97.55,"high":97.55,"low":94.61,"close":95.72,"volume":4658833,"rsi_14":38.72,"sma_20":97.16,"sma_60":91.05,"sma_120":89.59},{"date":"2026-09-03","open":97.3,"high":98.71,"low":96.86,"close":98.71,"volume":1933578,"rsi_14":57.89,"sma_20":97.36,"sma_60":91.24,"sma_120":89.7},{"date":"2026-09-04","open":97.14,"high":97.49,"low":96.57,"close":96.88,"volume":2237517,"rsi_14":50.82,"sma_20":97.48,"sma_60":91.41,"sma_120":89.79},{"date":"2026-09-08","open":95.81,"high":96.25,"low":94.41,"close":95.04,"volume":2412843},{"date":"2026-09-09","open":95.15,"high":95.33,"low":93.9,"close":94.22,"volume":2471463,"rsi_14":42.64,"sma_20":97.41,"sma_60":91.63,"sma_120":89.94},{"date":"2026-09-10","open":94.22,"high":94.46,"low":91.73,"close":92.01,"volume":3524865,"rsi_14":32.11,"sma_20":97.22,"sma_60":91.65,"sma_120":89.99},{"date":"2026-09-11","open":92.43,"high":92.66,"low":90.29,"close":91.19,"volume":3381221,"rsi_14":27.51,"sma_20":96.91,"sma_60":91.68,"sma_120":90.03},{"date":"2026-09-14","open":92.36,"high":92.4,"low":90.92,"close":91.57,"volume":2623510,"rsi_14":26.62,"sma_20":96.63,"sma_60":91.82,"sma_120":90.07},{"date":"2026-09-15","open":90.75,"high":91.43,"low":89.08,"close":89.23,"volume":2995260,"rsi_14":23.19,"sma_20":96.26,"sma_60":91.93,"sma_120":90.11},{"date":"2026-09-16","open":89.24,"high":89.68,"low":87.94,"close":88.76,"volume":3116074,"rsi_14":19.31,"sma_20":95.86,"sma_60":92.04,"sma_120":90.15},{"date":"2026-09-17","open":88.97,"high":91.89,"low":88.29,"close":91.31,"volume":3797823},{"date":"2026-09-18","open":92.0,"high":93.86,"low":91.43,"close":93.54,"volume":6452044,"rsi_14":36.93,"sma_20":95.41,"sma_60":92.38,"sma_120":90.32},{"date":"2026-09-21","open":94.45,"high":94.89,"low":93.48,"close":94.69,"volume":2945344},{"date":"2026-09-22","open":94.95,"high":95.24,"low":93.47,"close":94.5,"volume":3938990,"rsi_14":42.98,"sma_20":95.02,"sma_60":92.93,"sma_120":90.49},{"date":"2026-09-23","open":94.5,"high":96.76,"low":94.09,"close":95.44,"volume":3330074,"rsi_14":49.33,"sma_20":94.85,"sma_60":93.24,"sma_120":90.57},{"date":"2026-09-24","open":95.6,"high":95.78,"low":94.36,"close":94.55,"volume":3195108,"rsi_14":38.85,"sma_20":94.61,"sma_60":93.5,"sma_120":90.64},{"date":"2026-09-25","open":94.61,"high":95.17,"low":92.02,"close":93.55,"volume":2255140,"rsi_14":40.66,"sma_20":94.32,"sma_60":93.68,"sma_120":90.69},{"date":"2026-09-28","open":93.22,"high":93.22,"low":91.95,"close":92.62,"volume":4172697,"rsi_14":42.85,"sma_20":93.98,"sma_60":93.82,"sma_120":90.74},{"date":"2026-09-29","open":93.05,"high":93.64,"low":91.24,"close":91.85,"volume":3049733},{"date":"2026-09-30","open":91.93,"high":93.16,"low":91.79,"close":92.01,"volume":3413893,"rsi_14":50.0,"sma_20":93.37,"sma_60":94.03,"sma_120":90.84},{"date":"2026-10-01","open":92.32,"high":92.83,"low":91.19,"close":91.67,"volume":3168617,"rsi_14":51.67,"sma_20":93.17,"sma_60":94.15,"sma_120":90.91},{"date":"2026-10-02","open":92.18,"high":92.27,"low":89.67,"close":90.33,"volume":3367223,"rsi_14":45.95,"sma_20":92.75,"sma_60":94.2,"sma_120":90.94},{"date":"2026-10-05","open":90.17,"high":92.62,"low":89.71,"close":92.19,"volume":3662598,"rsi_14":59.99,"sma_20":92.51,"sma_60":94.27,"sma_120":90.99},{"date":"2026-10-06","open":92.37,"high":93.97,"low":92.14,"close":92.27,"volume":3586968},{"date":"2026-10-07","open":91.16,"high":92.14,"low":90.41,"close":91.93,"volume":3123936,"rsi_14":52.54,"sma_20":92.26,"sma_60":94.39,"sma_120":91.04},{"date":"2026-10-08","open":91.65,"high":92.69,"low":91.1,"close":92.37,"volume":2668258,"rsi_14":44.39,"sma_20":92.28,"sma_60":94.4,"sma_120":91.07},{"date":"2026-10-09","open":92.5,"high":93.94,"low":92.5,"close":93.65,"volume":1831766,"rsi_14":45.08,"sma_20":92.4,"sma_60":94.39,"sma_120":91.12},{"date":"2026-10-12","open":94.27,"high":94.85,"low":93.79,"close":94.29,"volume":1622319,"rsi_14":49.05,"sma_20":92.54,"sma_60":94.44,"sma_120":91.18},{"date":"2026-10-13","open":94.59,"high":94.82,"low":93.41,"close":93.48,"volume":2420921,"rsi_14":40.99,"sma_20":92.75,"sma_60":94.46,"sma_120":91.24},{"date":"2026-10-14","open":93.07,"high":94.23,"low":91.73,"close":91.96,"volume":3602928,"rsi_14":38.75,"sma_20":92.91,"sma_60":94.49,"sma_120":91.28},{"date":"2026-10-15","open":93.04,"high":93.75,"low":92.12,"close":93.5,"volume":2586170},{"date":"2026-10-16","open":94.24,"high":94.64,"low":92.86,"close":93.97,"volume":2644069,"rsi_14":55.82,"sma_20":93.04,"sma_60":94.6,"sma_120":91.34},{"date":"2026-10-19","open":93.96,"high":94.0,"low":92.98,"close":93.2,"volume":2269739,"rsi_14":55.82,"sma_20":92.97,"sma_60":94.61,"sma_120":91.35},{"date":"2026-10-20","open":93.85,"high":95.63,"low":93.81,"close":94.8,"volume":3273863,"rsi_14":60.71,"sma_20":92.98,"sma_60":94.63,"sma_120":91.38},{"date":"2026-10-21","open":95.26,"high":96.56,"low":94.03,"close":96.12,"volume":3348742,"rsi_14":65.88,"sma_20":93.02,"sma_60":94.63,"sma_120":91.42},{"date":"2026-10-22","open":98.15,"high":103.39,"low":97.39,"close":103.3,"volume":7146131,"rsi_14":82.67,"sma_20":93.45,"sma_60":94.76,"sma_120":91.52}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.5557830697119455,"pbr":4.73,"per":29.05,"roa":1.85,"roe":4.23,"grade":"C","comment":"PER 29.05배, ROE 4.23%","revenue":8707000000.0,"analysis":"PER 29.1배입니다. ROE 4.2%입니다. 시가총액 584.20억. 매출 87.07억, 영업이익 27.50억.","eps_basis":"TTM","debt_ratio":0.771021021021021,"market_cap":58420364433,"net_income":1968000000.0,"total_debt":9243000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":59.2,"total_assets":27341000000.0,"total_equity":11988000000.0,"profit_margin":22.6,"revenue_basis":"TTM","dividend_yield":1.22,"net_income_basis":"TTM","operating_income":2750000000.0,"operating_margin":31.58,"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 83 과매수 구간"],"backtest_top3":[],"current_price":103.3,"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":66.3},{"date":"2016-10-25","close":66.36},{"date":"2016-10-26","close":64.69},{"date":"2016-10-27","close":63.95},{"date":"2016-10-28","close":64.09},{"date":"2016-10-31","close":63.97},{"date":"2016-11-01","close":63.52},{"date":"2016-11-02","close":63.76},{"date":"2016-11-03","close":64.16},{"date":"2016-11-04","close":64.68},{"date":"2016-11-07","close":65.46},{"date":"2016-11-08","close":65.38},{"date":"2016-11-09","close":66.93},{"date":"2016-11-10","close":67.1},{"date":"2016-11-11","close":66.44},{"date":"2016-11-14","close":64.73},{"date":"2016-11-15","close":64.48},{"date":"2016-11-16","close":64.71},{"date":"2016-11-17","close":64.86},{"date":"2016-11-18","close":65.85},{"date":"2016-11-21","close":65.97},{"date":"2016-11-22","close":65.58},{"date":"2016-11-23","close":65.34},{"date":"2016-11-25","close":65.69},{"date":"2016-11-28","close":64.58},{"date":"2016-11-29","close":64.97},{"date":"2016-11-30","close":64.09},{"date":"2016-12-01","close":63.55},{"date":"2016-12-02","close":63.88},{"date":"2016-12-05","close":64.86},{"date":"2016-12-06","close":66.52},{"date":"2016-12-07","close":67.61},{"date":"2016-12-08","close":67.77},{"date":"2016-12-09","close":68.62},{"date":"2016-12-12","close":68.79},{"date":"2016-12-13","close":69.26},{"date":"2016-12-14","close":68.26},{"date":"2016-12-15","close":68.61},{"date":"2016-12-16","close":68.06},{"date":"2016-12-19","close":67.7},{"date":"2016-12-20","close":68.01},{"date":"2016-12-21","close":67.49},{"date":"2016-12-22","close":67.21},{"date":"2016-12-23","close":67.17},{"date":"2016-12-27","close":67.53},{"date":"2016-12-28","close":67.34},{"date":"2016-12-29","close":67.01},{"date":"2016-12-30","close":67.12},{"date":"2017-01-03","close":66.68},{"date":"2017-01-04","close":67.72},{"date":"2017-01-05","close":67.64},{"date":"2017-01-06","close":68.46},{"date":"2017-01-09","close":67.77},{"date":"2017-01-10","close":67.2},{"date":"2017-01-11","close":67.72},{"date":"2017-01-12","close":67.4},{"date":"2017-01-13","close":67.71},{"date":"2017-01-17","close":66.99},{"date":"2017-01-18","close":67.25},{"date":"2017-01-19","close":67.06},{"date":"2017-01-20","close":67.36},{"date":"2017-01-23","close":67.32},{"date":"2017-01-24","close":67.95},{"date":"2017-01-25","close":68.34},{"date":"2017-01-26","close":68.83},{"date":"2017-01-27","close":68.36},{"date":"2017-01-30","close":68.18},{"date":"2017-01-31","close":70.54},{"date":"2017-02-01","close":70.75},{"date":"2017-02-02","close":70.67},{"date":"2017-02-03","close":70.34},{"date":"2017-02-06","close":69.74},{"date":"2017-02-07","close":69.36},{"date":"2017-02-08","close":68.88},{"date":"2017-02-09","close":69.1},{"date":"2017-02-10","close":69.77},{"date":"2017-02-13","close":70.7},{"date":"2017-02-14","close":70.78},{"date":"2017-02-15","close":71.25},{"date":"2017-02-16","close":71.34},{"date":"2017-02-17","close":71.51},{"date":"2017-02-21","close":71.37},{"date":"2017-02-22","close":71.24},{"date":"2017-02-23","close":71.45},{"date":"2017-02-24","close":71.45},{"date":"2017-02-27","close":71.15},{"date":"2017-02-28","close":71.11},{"date":"2017-03-01","close":72.18},{"date":"2017-03-02","close":71.25},{"date":"2017-03-03","close":71.09},{"date":"2017-03-06","close":71.36},{"date":"2017-03-07","close":70.93},{"date":"2017-03-08","close":70.73},{"date":"2017-03-09","close":71.08},{"date":"2017-03-10","close":70.96},{"date":"2017-03-13","close":70.78},{"date":"2017-03-14","close":70.71},{"date":"2017-03-15","close":70.82},{"date":"2017-03-16","close":71.16},{"date":"2017-03-17","close":70.88},{"date":"2017-03-20","close":70.77},{"date":"2017-03-21","close":69.74},{"date":"2017-03-22","close":69.7},{"date":"2017-03-23","close":69.73},{"date":"2017-03-24","close":69.85},{"date":"2017-03-27","close":69.01},{"date":"2017-03-28","close":69.14},{"date":"2017-03-29","close":68.67},{"date":"2017-03-30","close":69.39},{"date":"2017-03-31","close":69.45},{"date":"2017-04-03","close":68.91},{"date":"2017-04-04","close":68.63},{"date":"2017-04-05","close":69.09},{"date":"2017-04-06","close":69.13},{"date":"2017-04-07","close":69.22},{"date":"2017-04-10","close":69.36},{"date":"2017-04-11","close":69.0},{"date":"2017-04-12","close":68.68},{"date":"2017-04-13","close":68.11},{"date":"2017-04-17","close":69.08},{"date":"2017-04-18","close":69.1},{"date":"2017-04-19","close":69.17},{"date":"2017-04-20","close":70.12},{"date":"2017-04-21","close":69.91},{"date":"2017-04-24","close":70.45},{"date":"2017-04-25","close":70.53},{"date":"2017-04-26","close":69.54},{"date":"2017-04-27","close":68.67},{"date":"2017-04-28","close":68.87},{"date":"2017-05-01","close":68.44},{"date":"2017-05-02","close":68.36},{"date":"2017-05-03","close":67.81},{"date":"2017-05-04","close":67.96},{"date":"2017-05-05","close":67.91},{"date":"2017-05-08","close":67.03},{"date":"2017-05-09","close":66.75},{"date":"2017-05-10","close":66.75},{"date":"2017-05-11","close":67.2},{"date":"2017-05-12","close":67.55},{"date":"2017-05-15","close":67.77},{"date":"2017-05-16","close":67.37},{"date":"2017-05-17","close":66.73},{"date":"2017-05-18","close":66.74},{"date":"2017-05-19","close":67.44},{"date":"2017-05-22","close":67.91},{"date":"2017-05-23","close":67.93},{"date":"2017-05-24","close":67.67},{"date":"2017-05-25","close":68.19},{"date":"2017-05-26","close":67.58},{"date":"2017-05-30","close":67.42},{"date":"2017-05-31","close":67.65},{"date":"2017-06-01","close":67.87},{"date":"2017-06-02","close":67.5},{"date":"2017-06-05","close":67.87},{"date":"2017-06-06","close":68.26},{"date":"2017-06-07","close":69.6},{"date":"2017-06-08","close":70.21},{"date":"2017-06-09","close":70.54},{"date":"2017-06-12","close":70.4},{"date":"2017-06-13","close":71.49},{"date":"2017-06-14","close":71.05},{"date":"2017-06-15","close":70.95},{"date":"2017-06-16","close":71.16},{"date":"2017-06-19","close":71.14},{"date":"2017-06-20","close":70.27},{"date":"2017-06-21","close":69.76},{"date":"2017-06-22","close":69.53},{"date":"2017-06-23","close":69.86},{"date":"2017-06-26","close":70.3},{"date":"2017-06-27","close":70.68},{"date":"2017-06-28","close":71.63},{"date":"2017-06-29","close":71.54},{"date":"2017-06-30","close":71.49},{"date":"2017-07-03","close":71.65},{"date":"2017-07-05","close":71.68},{"date":"2017-07-06","close":71.26},{"date":"2017-07-07","close":71.63},{"date":"2017-07-10","close":71.34},{"date":"2017-07-11","close":71.2},{"date":"2017-07-12","close":71.33},{"date":"2017-07-13","close":71.54},{"date":"2017-07-14","close":71.06},{"date":"2017-07-17","close":71.49},{"date":"2017-07-18","close":71.7},{"date":"2017-07-19","close":71.81},{"date":"2017-07-20","close":72.02},{"date":"2017-07-21","close":72.74},{"date":"2017-07-24","close":72.64},{"date":"2017-07-25","close":72.74},{"date":"2017-07-26","close":74.45},{"date":"2017-07-27","close":74.33},{"date":"2017-07-28","close":74.37},{"date":"2017-07-31","close":74.37},{"date":"2017-08-01","close":74.78},{"date":"2017-08-02","close":74.67},{"date":"2017-08-03","close":75.09},{"date":"2017-08-04","close":75.11},{"date":"2017-08-07","close":75.01},{"date":"2017-08-08","close":75.25},{"date":"2017-08-09","close":76.25},{"date":"2017-08-10","close":75.92},{"date":"2017-08-11","close":75.5},{"date":"2017-08-14","close":76.8},{"date":"2017-08-15","close":77.0},{"date":"2017-08-16","close":77.12},{"date":"2017-08-17","close":76.28},{"date":"2017-08-18","close":74.91},{"date":"2017-08-21","close":75.29},{"date":"2017-08-22","close":76.44},{"date":"2017-08-23","close":75.69},{"date":"2017-08-24","close":74.94},{"date":"2017-08-25","close":75.75},{"date":"2017-08-28","close":75.63},{"date":"2017-08-29","close":75.21},{"date":"2017-08-30","close":75.08},{"date":"2017-08-31","close":75.38},{"date":"2017-09-01","close":75.37},{"date":"2017-09-05","close":74.38},{"date":"2017-09-06","close":74.19},{"date":"2017-09-07","close":73.72},{"date":"2017-09-08","close":74.35},{"date":"2017-09-11","close":74.17},{"date":"2017-09-12","close":75.03},{"date":"2017-09-13","close":74.74},{"date":"2017-09-14","close":74.7},{"date":"2017-09-15","close":74.75},{"date":"2017-09-18","close":75.09},{"date":"2017-09-19","close":76.32},{"date":"2017-09-20","close":76.74},{"date":"2017-09-21","close":76.1},{"date":"2017-09-22","close":76.42},{"date":"2017-09-25","close":77.12},{"date":"2017-09-26","close":76.37},{"date":"2017-09-27","close":77.13},{"date":"2017-09-28","close":77.63},{"date":"2017-09-29","close":77.57},{"date":"2017-10-02","close":77.79},{"date":"2017-10-03","close":77.75},{"date":"2017-10-04","close":77.57},{"date":"2017-10-05","close":77.65},{"date":"2017-10-06","close":73.9},{"date":"2017-10-09","close":74.5},{"date":"2017-10-10","close":74.56},{"date":"2017-10-11","close":75.63},{"date":"2017-10-12","close":74.91},{"date":"2017-10-13","close":74.34},{"date":"2017-10-16","close":74.11},{"date":"2017-10-17","close":74.71},{"date":"2017-10-18","close":74.6},{"date":"2017-10-19","close":72.94},{"date":"2017-10-20","close":72.92},{"date":"2017-10-23","close":73.49},{"date":"2017-10-24","close":73.45},{"date":"2017-10-25","close":72.44},{"date":"2017-10-26","close":72.29},{"date":"2017-10-27","close":72.34},{"date":"2017-10-30","close":72.4},{"date":"2017-10-31","close":72.65},{"date":"2017-11-01","close":72.41},{"date":"2017-11-02","close":73.17},{"date":"2017-11-03","close":72.4},{"date":"2017-11-06","close":71.97},{"date":"2017-11-07","close":72.02},{"date":"2017-11-08","close":72.74},{"date":"2017-11-09","close":73.73},{"date":"2017-11-10","close":73.57},{"date":"2017-11-13","close":75.41},{"date":"2017-11-14","close":75.97},{"date":"2017-11-15","close":75.93},{"date":"2017-11-16","close":75.97},{"date":"2017-11-17","close":75.95},{"date":"2017-11-20","close":76.89},{"date":"2017-11-21","close":77.24},{"date":"2017-11-22","close":77.17},{"date":"2017-11-24","close":77.25},{"date":"2017-11-27","close":77.23},{"date":"2017-11-28","close":78.34},{"date":"2017-11-29","close":78.56},{"date":"2017-11-30","close":79.16},{"date":"2017-12-01","close":79.26},{"date":"2017-12-04","close":78.93},{"date":"2017-12-05","close":78.51},{"date":"2017-12-06","close":78.32},{"date":"2017-12-07","close":77.79},{"date":"2017-12-08","close":78.78},{"date":"2017-12-11","close":79.22},{"date":"2017-12-12","close":79.27},{"date":"2017-12-13","close":78.21},{"date":"2017-12-14","close":77.47},{"date":"2017-12-15","close":77.51},{"date":"2017-12-18","close":76.97},{"date":"2017-12-19","close":76.11},{"date":"2017-12-20","close":75.05},{"date":"2017-12-21","close":75.4},{"date":"2017-12-22","close":76.09},{"date":"2017-12-26","close":76.13},{"date":"2017-12-27","close":76.34},{"date":"2017-12-28","close":76.67},{"date":"2017-12-29","close":76.83},{"date":"2018-01-02","close":22.4696},{"date":"2018-01-03","close":22.739},{"date":"2018-01-04","close":23.0406},{"date":"2018-01-05","close":23.1929},{"date":"2018-01-08","close":23.4125},{"date":"2018-01-09","close":23.474},{"date":"2018-01-10","close":23.7843},{"date":"2018-01-11","close":23.5589},{"date":"2018-01-12","close":23.8429},{"date":"2018-01-16","close":23.5472},{"date":"2018-01-17","close":23.5589},{"date":"2018-01-18","close":23.3744},{"date":"2018-01-19","close":23.4447},{"date":"2018-01-22","close":23.6086},{"date":"2018-01-23","close":23.4857},{"date":"2018-01-24","close":23.7668},{"date":"2018-01-25","close":23.7697},{"date":"2018-01-26","close":23.8224},{"date":"2018-01-29","close":23.9073},{"date":"2018-01-30","close":23.9659},{"date":"2018-01-31","close":23.6906},{"date":"2018-02-01","close":23.8253},{"date":"2018-02-02","close":23.5237},{"date":"2018-02-05","close":22.6834},{"date":"2018-02-06","close":22.7566},{"date":"2018-02-07","close":22.6248},{"date":"2018-02-08","close":22.0217},{"date":"2018-02-09","close":22.2852},{"date":"2018-02-12","close":22.7097},{"date":"2018-02-13","close":22.985},{"date":"2018-02-14","close":23.3539},{"date":"2018-02-15","close":23.5354},{"date":"2018-02-16","close":23.1372},{"date":"2018-02-20","close":23.0728},{"date":"2018-02-21","close":23.1665},{"date":"2018-02-22","close":22.8971},{"date":"2018-02-23","close":23.5647},{"date":"2018-02-26","close":23.9102},{"date":"2018-02-27","close":23.919},{"date":"2018-02-28","close":23.6438},{"date":"2018-03-01","close":23.3071},{"date":"2018-03-02","close":23.5969},{"date":"2018-03-05","close":23.9424},{"date":"2018-03-06","close":24.569},{"date":"2018-03-07","close":24.5807},{"date":"2018-03-08","close":24.8472},{"date":"2018-03-09","close":25.3362},{"date":"2018-03-12","close":25.1488},{"date":"2018-03-13","close":24.9614},{"date":"2018-03-14","close":24.7037},{"date":"2018-03-15","close":24.7302},{"date":"2018-03-16","close":24.6978},{"date":"2018-03-19","close":24.5949},{"date":"2018-03-20","close":24.7508},{"date":"2018-03-21","close":24.7684},{"date":"2018-03-22","close":24.1243},{"date":"2018-03-23","close":23.7419},{"date":"2018-03-26","close":24.5596},{"date":"2018-03-27","close":24.0949},{"date":"2018-03-28","close":24.5567},{"date":"2018-03-29","close":25.3596},{"date":"2018-04-02","close":25.1567},{"date":"2018-04-03","close":25.4861},{"date":"2018-04-04","close":25.3596},{"date":"2018-04-05","close":25.3861},{"date":"2018-04-06","close":25.0596},{"date":"2018-04-09","close":25.0861},{"date":"2018-04-10","close":25.2802},{"date":"2018-04-11","close":25.2214},{"date":"2018-04-12","close":25.4773},{"date":"2018-04-13","close":25.2743},{"date":"2018-04-16","close":25.289},{"date":"2018-04-17","close":25.2655},{"date":"2018-04-18","close":25.192},{"date":"2018-04-19","close":25.5714},{"date":"2018-04-20","close":25.7126},{"date":"2018-04-23","close":25.5743},{"date":"2018-04-24","close":25.3685},{"date":"2018-04-25","close":25.8214},{"date":"2018-04-26","close":25.9302},{"date":"2018-04-27","close":26.1185},{"date":"2018-04-30","close":25.9773},{"date":"2018-05-01","close":26.1802},{"date":"2018-05-02","close":25.8567},{"date":"2018-05-03","close":25.2979},{"date":"2018-05-04","close":25.7949},{"date":"2018-05-07","close":26.0773},{"date":"2018-05-08","close":25.9891},{"date":"2018-05-09","close":26.4979},{"date":"2018-05-10","close":26.5803},{"date":"2018-05-11","close":26.6303},{"date":"2018-05-14","close":26.5891},{"date":"2018-05-15","close":26.4567},{"date":"2018-05-16","close":26.542},{"date":"2018-05-17","close":26.6391},{"date":"2018-05-18","close":26.492},{"date":"2018-05-21","close":26.8273},{"date":"2018-05-22","close":26.9156},{"date":"2018-05-23","close":27.0273},{"date":"2018-05-24","close":27.2391},{"date":"2018-05-25","close":27.2891},{"date":"2018-05-29","close":27.1185},{"date":"2018-05-30","close":27.4832},{"date":"2018-05-31","close":27.0185},{"date":"2018-06-01","close":27.0862},{"date":"2018-06-04","close":27.3862},{"date":"2018-06-05","close":27.442},{"date":"2018-06-06","close":27.9038},{"date":"2018-06-07","close":28.0097},{"date":"2018-06-08","close":27.9803},{"date":"2018-06-11","close":27.9744},{"date":"2018-06-12","close":28.0362},{"date":"2018-06-13","close":28.0332},{"date":"2018-06-14","close":28.0037},{"date":"2018-06-15","close":28.048},{"date":"2018-06-18","close":27.8382},{"date":"2018-06-19","close":27.7732},{"date":"2018-06-20","close":27.7437},{"date":"2018-06-21","close":27.8146},{"date":"2018-06-22","close":27.658},{"date":"2018-06-25","close":27.1468},{"date":"2018-06-26","close":27.0818},{"date":"2018-06-27","close":26.9251},{"date":"2018-06-28","close":27.0522},{"date":"2018-06-29","close":26.9695},{"date":"2018-07-02","close":27.0877},{"date":"2018-07-03","close":26.6356},{"date":"2018-07-05","close":26.6917},{"date":"2018-07-06","close":26.6267},{"date":"2018-07-09","close":26.9429},{"date":"2018-07-10","close":26.8188},{"date":"2018-07-11","close":27.002},{"date":"2018-07-12","close":27.59},{"date":"2018-07-13","close":27.5132},{"date":"2018-07-16","close":27.7437},{"date":"2018-07-17","close":27.9091},{"date":"2018-07-18","close":28.246},{"date":"2018-07-19","close":28.0717},{"date":"2018-07-20","close":28.0717},{"date":"2018-07-23","close":28.2224},{"date":"2018-07-24","close":28.1396},{"date":"2018-07-25","close":27.8087},{"date":"2018-07-26","close":27.7939},{"date":"2018-07-27","close":28.2726},{"date":"2018-07-30","close":27.3359},{"date":"2018-07-31","close":27.0079},{"date":"2018-08-01","close":27.0049},{"date":"2018-08-02","close":27.1113},{"date":"2018-08-03","close":27.0345},{"date":"2018-08-06","close":27.1675},{"date":"2018-08-07","close":27.5841},{"date":"2018-08-08","close":27.4689},{"date":"2018-08-09","close":27.4275},{"date":"2018-08-10","close":27.2206},{"date":"2018-08-13","close":27.1852},{"date":"2018-08-14","close":27.3507},{"date":"2018-08-15","close":27.2147},{"date":"2018-08-16","close":27.3891},{"date":"2018-08-17","close":27.4925},{"date":"2018-08-20","close":27.528},{"date":"2018-08-21","close":27.3418},{"date":"2018-08-22","close":27.4393},{"date":"2018-08-23","close":27.5723},{"date":"2018-08-24","close":27.9919},{"date":"2018-08-27","close":28.0776},{"date":"2018-08-28","close":28.1012},{"date":"2018-08-29","close":28.0273},{"date":"2018-08-30","close":27.9239},{"date":"2018-08-31","close":28.2017},{"date":"2018-09-04","close":28.5858},{"date":"2018-09-05","close":27.9239},{"date":"2018-09-06","close":27.5043},{"date":"2018-09-07","close":27.525},{"date":"2018-09-10","close":27.5989},{"date":"2018-09-11","close":27.7052},{"date":"2018-09-12","close":27.0433},{"date":"2018-09-13","close":27.272},{"date":"2018-09-14","close":26.9394},{"date":"2018-09-17","close":26.4614},{"date":"2018-09-18","close":26.7494},{"date":"2018-09-19","close":26.7138},{"date":"2018-09-20","close":26.6781},{"date":"2018-09-21","close":26.886},{"date":"2018-09-24","close":26.69},{"date":"2018-09-25","close":26.0338},{"date":"2018-09-26","close":25.5112},{"date":"2018-09-27","close":25.6686},{"date":"2018-09-28","close":25.4756},{"date":"2018-10-01","close":25.8705},{"date":"2018-10-02","close":25.5112},{"date":"2018-10-03","close":25.4637},{"date":"2018-10-04","close":25.4845},{"date":"2018-10-05","close":25.3955},{"date":"2018-10-08","close":25.2203},{"date":"2018-10-09","close":25.0748},{"date":"2018-10-10","close":24.3384},{"date":"2018-10-11","close":23.6496},{"date":"2018-10-12","close":23.7594},{"date":"2018-10-15","close":23.7565},{"date":"2018-10-16","close":24.3265},{"date":"2018-10-17","close":23.9405},{"date":"2018-10-18","close":23.7416},{"date":"2018-10-19","close":23.9673},{"date":"2018-10-22","close":24.0534},{"date":"2018-10-23","close":24.2434},{"date":"2018-10-24","close":24.1959},{"date":"2018-10-25","close":24.8194},{"date":"2018-10-26","close":24.7957},{"date":"2018-10-29","close":24.9649},{"date":"2018-10-30","close":25.4845},{"date":"2018-10-31","close":25.7458},{"date":"2018-11-01","close":25.8319},{"date":"2018-11-02","close":25.8319},{"date":"2018-11-05","close":26.3545},{"date":"2018-11-06","close":26.6069},{"date":"2018-11-07","close":26.9483},{"date":"2018-11-08","close":27.1205},{"date":"2018-11-09","close":26.8414},{"date":"2018-11-12","close":26.307},{"date":"2018-11-13","close":26.3218},{"date":"2018-11-14","close":25.5023},{"date":"2018-11-15","close":26.1526},{"date":"2018-11-16","close":26.3486},{"date":"2018-11-19","close":26.4228},{"date":"2018-11-20","close":25.9596},{"date":"2018-11-21","close":25.9091},{"date":"2018-11-23","close":26.0873},{"date":"2018-11-26","close":26.5534},{"date":"2018-11-27","close":26.5623},{"date":"2018-11-28","close":26.7019},{"date":"2018-11-29","close":26.8385},{"date":"2018-11-30","close":27.1146},{"date":"2018-12-03","close":27.5095},{"date":"2018-12-04","close":26.8414},{"date":"2018-12-06","close":26.69},{"date":"2018-12-07","close":25.9388},{"date":"2018-12-10","close":25.8616},{"date":"2018-12-11","close":25.924},{"date":"2018-12-12","close":25.9774},{"date":"2018-12-13","close":25.9685},{"date":"2018-12-14","close":25.8252},{"date":"2018-12-17","close":25.4403},{"date":"2018-12-18","close":24.9896},{"date":"2018-12-19","close":24.7718},{"date":"2018-12-20","close":24.175},{"date":"2018-12-21","close":23.7273},{"date":"2018-12-24","close":22.9037},{"date":"2018-12-26","close":23.6557},{"date":"2018-12-27","close":24.0795},{"date":"2018-12-28","close":24.0317},{"date":"2018-12-31","close":24.3421},{"date":"2019-01-02","close":24.172},{"date":"2019-01-03","close":23.5214},{"date":"2019-01-04","close":24.4555},{"date":"2019-01-07","close":23.8169},{"date":"2019-01-08","close":23.7482},{"date":"2019-01-09","close":23.8646},{"date":"2019-01-10","close":24.0377},{"date":"2019-01-11","close":24.0824},{"date":"2019-01-14","close":24.0317},{"date":"2019-01-15","close":24.1839},{"date":"2019-01-16","close":24.7569},{"date":"2019-01-17","close":24.6017},{"date":"2019-01-18","close":24.8106},{"date":"2019-01-22","close":24.8882},{"date":"2019-01-23","close":25.2851},{"date":"2019-01-24","close":25.3627},{"date":"2019-01-25","close":25.5716},{"date":"2019-01-28","close":25.685},{"date":"2019-01-29","close":25.6074},{"date":"2019-01-30","close":25.87},{"date":"2019-01-31","close":26.2728},{"date":"2019-02-01","close":26.0759},{"date":"2019-02-04","close":25.9506},{"date":"2019-02-05","close":25.9058},{"date":"2019-02-06","close":25.9416},{"date":"2019-02-07","close":25.9088},{"date":"2019-02-08","close":25.9804},{"date":"2019-02-11","close":25.873},{"date":"2019-02-12","close":26.1326},{"date":"2019-02-13","close":26.2579},{"date":"2019-02-14","close":26.0102},{"date":"2019-02-15","close":26.1893},{"date":"2019-02-19","close":26.2072},{"date":"2019-02-20","close":26.2848},{"date":"2019-02-21","close":26.2818},{"date":"2019-02-22","close":26.5713},{"date":"2019-02-25","close":26.8995},{"date":"2019-02-26","close":27.186},{"date":"2019-02-27","close":27.0965},{"date":"2019-02-28","close":27.3263},{"date":"2019-03-01","close":27.4516},{"date":"2019-03-04","close":26.9025},{"date":"2019-03-05","close":26.4817},{"date":"2019-03-06","close":26.1624},{"date":"2019-03-07","close":25.6551},{"date":"2019-03-08","close":24.9001},{"date":"2019-03-11","close":25.0732},{"date":"2019-03-12","close":25.0135},{"date":"2019-03-13","close":25.3806},{"date":"2019-03-14","close":25.1946},{"date":"2019-03-15","close":25.0626},{"date":"2019-03-18","close":25.2696},{"date":"2019-03-19","close":25.2396},{"date":"2019-03-20","close":25.0056},{"date":"2019-03-21","close":25.3026},{"date":"2019-03-22","close":25.1646},{"date":"2019-03-25","close":25.4706},{"date":"2019-03-26","close":25.7435},{"date":"2019-03-27","close":25.8275},{"date":"2019-03-28","close":26.0195},{"date":"2019-03-29","close":26.2445},{"date":"2019-04-01","close":26.5175},{"date":"2019-04-02","close":26.7004},{"date":"2019-04-03","close":26.7874},{"date":"2019-04-04","close":26.7514},{"date":"2019-04-05","close":26.5745},{"date":"2019-04-08","close":26.6255},{"date":"2019-04-09","close":26.3075},{"date":"2019-04-10","close":26.2475},{"date":"2019-04-11","close":26.1065},{"date":"2019-04-12","close":26.3375},{"date":"2019-04-15","close":26.5385},{"date":"2019-04-16","close":26.9224},{"date":"2019-04-17","close":27.0574},{"date":"2019-04-18","close":26.9944},{"date":"2019-04-22","close":26.9164},{"date":"2019-04-23","close":26.8924},{"date":"2019-04-24","close":26.7514},{"date":"2019-04-25","close":26.8294},{"date":"2019-04-26","close":26.9554},{"date":"2019-04-29","close":27.4324},{"date":"2019-04-30","close":27.6574},{"date":"2019-05-01","close":27.6934},{"date":"2019-05-02","close":27.6753},{"date":"2019-05-03","close":27.6334},{"date":"2019-05-06","close":27.8163},{"date":"2019-05-07","close":27.2674},{"date":"2019-05-08","close":27.2944},{"date":"2019-05-09","close":27.3454},{"date":"2019-05-10","close":27.7503},{"date":"2019-05-13","close":27.2674},{"date":"2019-05-14","close":27.3484},{"date":"2019-05-15","close":27.2254},{"date":"2019-05-16","close":27.2764},{"date":"2019-05-17","close":27.0874},{"date":"2019-05-20","close":27.0754},{"date":"2019-05-21","close":27.3814},{"date":"2019-05-22","close":27.1054},{"date":"2019-05-23","close":27.0034},{"date":"2019-05-24","close":27.0064},{"date":"2019-05-28","close":26.9884},{"date":"2019-05-29","close":27.0994},{"date":"2019-05-30","close":27.1924},{"date":"2019-05-31","close":27.1894},{"date":"2019-06-03","close":27.2104},{"date":"2019-06-04","close":27.8253},{"date":"2019-06-05","close":28.8512},{"date":"2019-06-06","close":28.7642},{"date":"2019-06-07","close":28.8452},{"date":"2019-06-10","close":28.9982},{"date":"2019-06-11","close":28.5753},{"date":"2019-06-12","close":28.6323},{"date":"2019-06-13","close":28.7709},{"date":"2019-06-14","close":28.8523},{"date":"2019-06-17","close":28.6895},{"date":"2019-06-18","close":28.9126},{"date":"2019-06-19","close":29.0935},{"date":"2019-06-20","close":29.4643},{"date":"2019-06-21","close":29.6301},{"date":"2019-06-24","close":29.202},{"date":"2019-06-25","close":29.5427},{"date":"2019-06-26","close":28.5207},{"date":"2019-06-27","close":28.991},{"date":"2019-06-28","close":28.991},{"date":"2019-07-01","close":29.2864},{"date":"2019-07-02","close":30.0431},{"date":"2019-07-03","close":30.5736},{"date":"2019-07-05","close":30.4621},{"date":"2019-07-08","close":30.3988},{"date":"2019-07-09","close":30.6309},{"date":"2019-07-10","close":31.056},{"date":"2019-07-11","close":31.3544},{"date":"2019-07-12","close":31.4358},{"date":"2019-07-15","close":31.4177},{"date":"2019-07-16","close":31.1374},{"date":"2019-07-17","close":30.9414},{"date":"2019-07-18","close":31.0921},{"date":"2019-07-19","close":30.6671},{"date":"2019-07-22","close":30.6822},{"date":"2019-07-23","close":30.4048},{"date":"2019-07-24","close":29.609},{"date":"2019-07-25","close":29.4251},{"date":"2019-07-26","close":29.5607},{"date":"2019-07-29","close":29.1417},{"date":"2019-07-30","close":29.1809},{"date":"2019-07-31","close":29.0513},{"date":"2019-08-01","close":29.4371},{"date":"2019-08-02","close":29.5276},{"date":"2019-08-05","close":28.4454},{"date":"2019-08-06","close":28.8945},{"date":"2019-08-07","close":28.9759},{"date":"2019-08-08","close":29.621},{"date":"2019-08-09","close":29.7054},{"date":"2019-08-12","close":29.1146},{"date":"2019-08-13","close":29.5216},{"date":"2019-08-14","close":28.7348},{"date":"2019-08-15","close":29.2352},{"date":"2019-08-16","close":29.401},{"date":"2019-08-19","close":29.9707},{"date":"2019-08-20","close":29.817},{"date":"2019-08-21","close":29.9406},{"date":"2019-08-22","close":30.1848},{"date":"2019-08-23","close":29.398},{"date":"2019-08-26","close":29.7446},{"date":"2019-08-27","close":29.6241},{"date":"2019-08-28","close":29.7024},{"date":"2019-08-29","close":30.0762},{"date":"2019-08-30","close":30.0973},{"date":"2019-09-03","close":30.0039},{"date":"2019-09-04","close":30.1184},{"date":"2019-09-05","close":30.7545},{"date":"2019-09-06","close":31.4298},{"date":"2019-09-09","close":31.0017},{"date":"2019-09-10","close":29.5879},{"date":"2019-09-11","close":29.5969},{"date":"2019-09-12","close":29.9877},{"date":"2019-09-13","close":30.1452},{"date":"2019-09-16","close":30.0725},{"date":"2019-09-17","close":31.1175},{"date":"2019-09-18","close":31.0842},{"date":"2019-09-19","close":30.7994},{"date":"2019-09-20","close":30.4965},{"date":"2019-09-23","close":30.3663},{"date":"2019-09-24","close":30.7056},{"date":"2019-09-25","close":31.1266},{"date":"2019-09-26","close":30.8419},{"date":"2019-09-27","close":30.3148},{"date":"2019-09-30","close":30.0937},{"date":"2019-10-01","close":29.8635},{"date":"2019-10-02","close":29.0002},{"date":"2019-10-03","close":29.4243},{"date":"2019-10-04","close":30.0573},{"date":"2019-10-07","close":29.9907},{"date":"2019-10-08","close":29.4061},{"date":"2019-10-09","close":29.4818},{"date":"2019-10-10","close":29.8544},{"date":"2019-10-11","close":30.0816},{"date":"2019-10-14","close":29.7908},{"date":"2019-10-15","close":29.6605},{"date":"2019-10-16","close":29.7029},{"date":"2019-10-17","close":29.7847},{"date":"2019-10-18","close":29.8726},{"date":"2019-10-21","close":29.7332},{"date":"2019-10-22","close":29.6424},{"date":"2019-10-23","close":30.6874},{"date":"2019-10-24","close":30.5905},{"date":"2019-10-25","close":29.815},{"date":"2019-10-28","close":29.9059},{"date":"2019-10-29","close":29.8786},{"date":"2019-10-30","close":30.3087},{"date":"2019-10-31","close":30.2209},{"date":"2019-11-01","close":30.0573},{"date":"2019-11-04","close":29.8635},{"date":"2019-11-05","close":29.812},{"date":"2019-11-06","close":30.2663},{"date":"2019-11-07","close":30.4511},{"date":"2019-11-08","close":30.4905},{"date":"2019-11-11","close":31.0569},{"date":"2019-11-12","close":31.0327},{"date":"2019-11-13","close":31.2811},{"date":"2019-11-14","close":31.2781},{"date":"2019-11-15","close":31.378},{"date":"2019-11-18","close":31.6839},{"date":"2019-11-19","close":31.8263},{"date":"2019-11-20","close":32.0171},{"date":"2019-11-21","close":31.7263},{"date":"2019-11-22","close":31.6143},{"date":"2019-11-25","close":31.6961},{"date":"2019-11-26","close":31.7536},{"date":"2019-11-27","close":31.5779},{"date":"2019-11-29","close":31.7445},{"date":"2019-12-02","close":31.6415},{"date":"2019-12-03","close":31.6476},{"date":"2019-12-04","close":31.8687},{"date":"2019-12-05","close":31.7051},{"date":"2019-12-06","close":31.8748},{"date":"2019-12-09","close":31.6961},{"date":"2019-12-10","close":31.687},{"date":"2019-12-11","close":31.4689},{"date":"2019-12-12","close":31.6849},{"date":"2019-12-13","close":31.7914},{"date":"2019-12-16","close":32.0105},{"date":"2019-12-17","close":32.2539},{"date":"2019-12-18","close":32.2296},{"date":"2019-12-19","close":32.5643},{"date":"2019-12-20","close":32.7408},{"date":"2019-12-23","close":32.6099},{"date":"2019-12-24","close":32.4639},{"date":"2019-12-26","close":32.7986},{"date":"2019-12-27","close":32.8594},{"date":"2019-12-30","close":32.5643},{"date":"2019-12-31","close":32.5886},{"date":"2020-01-02","close":32.8077},{"date":"2020-01-03","close":32.9477},{"date":"2020-01-06","close":32.9264},{"date":"2020-01-07","close":32.3817},{"date":"2020-01-08","close":32.2022},{"date":"2020-01-09","close":32.6647},{"date":"2020-01-10","close":32.5095},{"date":"2020-01-13","close":32.5856},{"date":"2020-01-14","close":32.4213},{"date":"2020-01-15","close":32.8199},{"date":"2020-01-16","close":32.9568},{"date":"2020-01-17","close":33.2611},{"date":"2020-01-21","close":33.2428},{"date":"2020-01-22","close":33.2094},{"date":"2020-01-23","close":33.3585},{"date":"2020-01-24","close":33.535},{"date":"2020-01-27","close":33.4041},{"date":"2020-01-28","close":33.8179},{"date":"2020-01-29","close":35.0959},{"date":"2020-01-30","close":35.2846},{"date":"2020-01-31","close":35.4367},{"date":"2020-02-03","close":35.8414},{"date":"2020-02-04","close":36.1092},{"date":"2020-02-05","close":35.4398},{"date":"2020-02-06","close":35.2511},{"date":"2020-02-07","close":34.7886},{"date":"2020-02-10","close":35.2146},{"date":"2020-02-11","close":34.9316},{"date":"2020-02-12","close":34.7064},{"date":"2020-02-13","close":34.8099},{"date":"2020-02-14","close":35.3576},{"date":"2020-02-18","close":35.1963},{"date":"2020-02-19","close":35.0746},{"date":"2020-02-20","close":34.8373},{"date":"2020-02-21","close":35.0472},{"date":"2020-02-24","close":34.9134},{"date":"2020-02-25","close":34.2044},{"date":"2020-02-26","close":34.39},{"date":"2020-02-27","close":32.6951},{"date":"2020-02-28","close":31.2042},{"date":"2020-03-02","close":33.5076},{"date":"2020-03-03","close":33.4924},{"date":"2020-03-04","close":35.4093},{"date":"2020-03-05","close":34.7186},{"date":"2020-03-06","close":33.6232},{"date":"2020-03-09","close":32.1687},{"date":"2020-03-10","close":31.8584},{"date":"2020-03-11","close":30.2213},{"date":"2020-03-12","close":27.0968},{"date":"2020-03-13","close":29.3653},{"date":"2020-03-16","close":26.0818},{"date":"2020-03-17","close":29.0534},{"date":"2020-03-18","close":27.9956},{"date":"2020-03-19","close":26.9042},{"date":"2020-03-20","close":24.6112},{"date":"2020-03-23","close":22.2754},{"date":"2020-03-24","close":25.3725},{"date":"2020-03-25","close":26.5862},{"date":"2020-03-26","close":28.6835},{"date":"2020-03-27","close":28.3655},{"date":"2020-03-30","close":30.4017},{"date":"2020-03-31","close":29.029},{"date":"2020-04-01","close":28.2096},{"date":"2020-04-02","close":28.7263},{"date":"2020-04-03","close":29.1115},{"date":"2020-04-06","close":31.059},{"date":"2020-04-07","close":30.8603},{"date":"2020-04-08","close":31.8356},{"date":"2020-04-09","close":32.9943},{"date":"2020-04-13","close":31.5788},{"date":"2020-04-14","close":32.8842},{"date":"2020-04-15","close":32.4073},{"date":"2020-04-16","close":33.1135},{"date":"2020-04-17","close":34.0093},{"date":"2020-04-20","close":33.563},{"date":"2020-04-21","close":32.1841},{"date":"2020-04-22","close":31.9884},{"date":"2020-04-23","close":31.75},{"date":"2020-04-24","close":32.2942},{"date":"2020-04-27","close":34.1285},{"date":"2020-04-28","close":34.0001},{"date":"2020-04-29","close":34.1194},{"date":"2020-04-30","close":33.5293},{"date":"2020-05-01","close":32.5968},{"date":"2020-05-04","close":32.447},{"date":"2020-05-05","close":33.2725},{"date":"2020-05-06","close":32.2942},{"date":"2020-05-07","close":32.8139},{"date":"2020-05-08","close":32.8934},{"date":"2020-05-11","close":33.3979},{"date":"2020-05-12","close":33.1716},{"date":"2020-05-13","close":33.2908},{"date":"2020-05-14","close":33.4712},{"date":"2020-05-15","close":34.2661},{"date":"2020-05-18","close":35.1405},{"date":"2020-05-19","close":34.4343},{"date":"2020-05-20","close":35.0702},{"date":"2020-05-21","close":34.8501},{"date":"2020-05-22","close":35.2628},{"date":"2020-05-26","close":35.5502},{"date":"2020-05-27","close":35.2169},{"date":"2020-05-28","close":35.5777},{"date":"2020-05-29","close":36.2167},{"date":"2020-06-01","close":36.3451},{"date":"2020-06-02","close":36.4551},{"date":"2020-06-03","close":36.4857},{"date":"2020-06-04","close":36.0546},{"date":"2020-06-05","close":36.6569},{"date":"2020-06-08","close":37.0849},{"date":"2020-06-09","close":36.715},{"date":"2020-06-10","close":36.6906},{"date":"2020-06-11","close":34.7658},{"date":"2020-06-12","close":35.349},{"date":"2020-06-15","close":36.0305},{"date":"2020-06-16","close":36.3866},{"date":"2020-06-17","close":36.2638},{"date":"2020-06-18","close":36.6199},{"date":"2020-06-19","close":36.4787},{"date":"2020-06-22","close":36.7489},{"date":"2020-06-23","close":36.4081},{"date":"2020-06-24","close":35.3889},{"date":"2020-06-25","close":36.4357},{"date":"2020-06-26","close":35.5547},{"date":"2020-06-29","close":36.0858},{"date":"2020-06-30","close":36.6752},{"date":"2020-07-01","close":37.0712},{"date":"2020-07-02","close":36.8563},{"date":"2020-07-06","close":37.1694},{"date":"2020-07-07","close":36.9822},{"date":"2020-07-08","close":37.3598},{"date":"2020-07-09","close":37.0835},{"date":"2020-07-10","close":37.722},{"date":"2020-07-13","close":37.7588},{"date":"2020-07-14","close":38.3114},{"date":"2020-07-15","close":38.9377},{"date":"2020-07-16","close":38.996},{"date":"2020-07-17","close":39.4288},{"date":"2020-07-20","close":40.3068},{"date":"2020-07-21","close":40.2178},{"date":"2020-07-22","close":41.1663},{"date":"2020-07-23","close":40.3406},{"date":"2020-07-24","close":40.0796},{"date":"2020-07-27","close":40.0704},{"date":"2020-07-28","close":39.3398},{"date":"2020-07-29","close":40.2178},{"date":"2020-07-30","close":39.877},{"date":"2020-07-31","close":40.3099},{"date":"2020-08-03","close":40.0152},{"date":"2020-08-04","close":39.8156},{"date":"2020-08-05","close":40.0182},{"date":"2020-08-06","close":40.1226},{"date":"2020-08-07","close":40.7888},{"date":"2020-08-10","close":40.3774},{"date":"2020-08-11","close":40.052},{"date":"2020-08-12","close":40.0367},{"date":"2020-08-13","close":39.9937},{"date":"2020-08-14","close":39.6744},{"date":"2020-08-17","close":40.0029},{"date":"2020-08-18","close":39.9231},{"date":"2020-08-19","close":39.8678},{"date":"2020-08-20","close":40.0489},{"date":"2020-08-21","close":39.8832},{"date":"2020-08-24","close":40.3928},{"date":"2020-08-25","close":39.9384},{"date":"2020-08-26","close":40.6875},{"date":"2020-08-27","close":40.4756},{"date":"2020-08-28","close":40.4726},{"date":"2020-08-31","close":41.2646},{"date":"2020-09-01","close":41.3874},{"date":"2020-09-02","close":42.1426},{"date":"2020-09-03","close":40.9085},{"date":"2020-09-04","close":39.9967},{"date":"2020-09-08","close":38.8149},{"date":"2020-09-09","close":39.6591},{"date":"2020-09-10","close":38.4912},{"date":"2020-09-11","close":38.7346},{"date":"2020-09-14","close":39.1321},{"date":"2020-09-15","close":39.4927},{"date":"2020-09-16","close":39.2277},{"date":"2020-09-17","close":38.3463},{"date":"2020-09-18","close":37.7331},{"date":"2020-09-21","close":37.6099},{"date":"2020-09-22","close":38.0012},{"date":"2020-09-23","close":36.895},{"date":"2020-09-24","close":37.3787},{"date":"2020-09-25","close":38.22},{"date":"2020-09-28","close":38.6329},{"date":"2020-09-29","close":37.4034},{"date":"2020-09-30","close":37.8132},{"date":"2020-10-01","close":38.1861},{"date":"2020-10-02","close":38.069},{"date":"2020-10-05","close":38.4789},{"date":"2020-10-06","close":38.0782},{"date":"2020-10-07","close":37.8964},{"date":"2020-10-08","close":38.3956},{"date":"2020-10-09","close":38.5374},{"date":"2020-10-12","close":38.9442},{"date":"2020-10-13","close":38.9442},{"date":"2020-10-14","close":39.3355},{"date":"2020-10-15","close":39.5697},{"date":"2020-10-16","close":39.7115},{"date":"2020-10-19","close":39.2831},{"date":"2020-10-20","close":39.7484},{"date":"2020-10-21","close":40.79},{"date":"2020-10-22","close":40.0874},{"date":"2020-10-23","close":39.7885},{"date":"2020-10-26","close":39.2523},{"date":"2020-10-27","close":38.5497},{"date":"2020-10-28","close":37.5113},{"date":"2020-10-29","close":37.5975},{"date":"2020-10-30","close":37.2832},{"date":"2020-11-02","close":37.9581},{"date":"2020-11-03","close":38.4912},{"date":"2020-11-04","close":39.844},{"date":"2020-11-05","close":41.0488},{"date":"2020-11-06","close":41.0458},{"date":"2020-11-09","close":39.9611},{"date":"2020-11-10","close":39.1753},{"date":"2020-11-11","close":39.995},{"date":"2020-11-12","close":39.089},{"date":"2020-11-13","close":38.7716},{"date":"2020-11-16","close":38.6822},{"date":"2020-11-17","close":38.3124},{"date":"2020-11-18","close":37.8194},{"date":"2020-11-19","close":38.445},{"date":"2020-11-20","close":38.9288},{"date":"2020-11-23","close":38.8301},{"date":"2020-11-24","close":39.2184},{"date":"2020-11-25","close":39.2369},{"date":"2020-11-27","close":39.1722},{"date":"2020-11-30","close":39.4403},{"date":"2020-12-01","close":40.0319},{"date":"2020-12-02","close":39.8624},{"date":"2020-12-03","close":38.6344},{"date":"2020-12-04","close":38.7582},{"date":"2020-12-07","close":39.7666},{"date":"2020-12-08","close":39.7944},{"date":"2020-12-09","close":39.0056},{"date":"2020-12-10","close":38.6623},{"date":"2020-12-11","close":38.8726},{"date":"2020-12-14","close":38.3684},{"date":"2020-12-15","close":39.3737},{"date":"2020-12-16","close":39.315},{"date":"2020-12-17","close":39.748},{"date":"2020-12-18","close":39.7789},{"date":"2020-12-21","close":39.6088},{"date":"2020-12-22","close":40.181},{"date":"2020-12-23","close":39.5779},{"date":"2020-12-24","close":39.7851},{"date":"2020-12-28","close":39.8563},{"date":"2020-12-29","close":39.946},{"date":"2020-12-30","close":40.2553},{"date":"2020-12-31","close":41.0595},{"date":"2021-01-04","close":40.8337},{"date":"2021-01-05","close":40.8214},{"date":"2021-01-06","close":41.8823},{"date":"2021-01-07","close":42.3154},{"date":"2021-01-08","close":42.9371},{"date":"2021-01-11","close":43.5836},{"date":"2021-01-12","close":43.8991},{"date":"2021-01-13","close":44.0754},{"date":"2021-01-14","close":43.9641},{"date":"2021-01-15","close":43.3176},{"date":"2021-01-19","close":44.0043},{"date":"2021-01-20","close":44.4404},{"date":"2021-01-21","close":43.7383},{"date":"2021-01-22","close":43.4351},{"date":"2021-01-25","close":44.0167},{"date":"2021-01-26","close":43.6548},{"date":"2021-01-27","close":43.6764},{"date":"2021-01-28","close":43.0052},{"date":"2021-01-29","close":41.8421},{"date":"2021-02-01","close":42.8753},{"date":"2021-02-02","close":44.1126},{"date":"2021-02-03","close":43.9733},{"date":"2021-02-04","close":44.4095},{"date":"2021-02-05","close":44.1064},{"date":"2021-02-08","close":44.0631},{"date":"2021-02-09","close":44.2734},{"date":"2021-02-10","close":44.0692},{"date":"2021-02-11","close":44.0383},{"date":"2021-02-12","close":43.9208},{"date":"2021-02-16","close":44.5394},{"date":"2021-02-17","close":44.7559},{"date":"2021-02-18","close":44.8147},{"date":"2021-02-19","close":44.6755},{"date":"2021-02-22","close":43.8063},{"date":"2021-02-23","close":43.4104},{"date":"2021-02-24","close":43.9208},{"date":"2021-02-25","close":43.4042},{"date":"2021-02-26","close":42.7763},{"date":"2021-03-01","close":43.8836},{"date":"2021-03-02","close":43.5032},{"date":"2021-03-03","close":42.2875},{"date":"2021-03-04","close":42.6866},{"date":"2021-03-05","close":44.759},{"date":"2021-03-08","close":44.8487},{"date":"2021-03-09","close":45.3622},{"date":"2021-03-10","close":44.7126},{"date":"2021-03-11","close":44.7251},{"date":"2021-03-12","close":44.8244},{"date":"2021-03-15","close":45.3117},{"date":"2021-03-16","close":45.1503},{"date":"2021-03-17","close":44.7002},{"date":"2021-03-18","close":44.9858},{"date":"2021-03-19","close":45.2341},{"date":"2021-03-22","close":45.6624},{"date":"2021-03-23","close":45.802},{"date":"2021-03-24","close":45.7276},{"date":"2021-03-25","close":45.4917},{"date":"2021-03-26","close":46.7797},{"date":"2021-03-29","close":46.817},{"date":"2021-03-30","close":45.7648},{"date":"2021-03-31","close":45.7679},{"date":"2021-04-01","close":46.8201},{"date":"2021-04-05","close":47.208},{"date":"2021-04-06","close":47.3819},{"date":"2021-04-07","close":46.7984},{"date":"2021-04-08","close":47.6488},{"date":"2021-04-09","close":48.4496},{"date":"2021-04-12","close":48.4464},{"date":"2021-04-13","close":49.0175},{"date":"2021-04-14","close":48.8655},{"date":"2021-04-15","close":49.6755},{"date":"2021-04-16","close":49.7128},{"date":"2021-04-19","close":49.2348},{"date":"2021-04-20","close":49.5607},{"date":"2021-04-21","close":49.449},{"date":"2021-04-22","close":49.5731},{"date":"2021-04-23","close":50.4266},{"date":"2021-04-26","close":49.6693},{"date":"2021-04-27","close":49.9083},{"date":"2021-04-28","close":49.5514},{"date":"2021-04-29","close":50.2466},{"date":"2021-04-30","close":50.138},{"date":"2021-05-03","close":50.4328},{"date":"2021-05-04","close":50.7587},{"date":"2021-05-05","close":50.7618},{"date":"2021-05-06","close":50.7712},{"date":"2021-05-07","close":51.0753},{"date":"2021-05-10","close":50.7556},{"date":"2021-05-11","close":49.5762},{"date":"2021-05-12","close":49.151},{"date":"2021-05-13","close":49.9394},{"date":"2021-05-14","close":51.0132},{"date":"2021-05-17","close":50.8239},{"date":"2021-05-18","close":50.2621},{"date":"2021-05-19","close":49.9518},{"date":"2021-05-20","close":50.7339},{"date":"2021-05-21","close":50.8612},{"date":"2021-05-24","close":51.1871},{"date":"2021-05-25","close":50.9977},{"date":"2021-05-26","close":51.3516},{"date":"2021-05-27","close":51.5161},{"date":"2021-05-28","close":51.9754},{"date":"2021-06-01","close":51.0412},{"date":"2021-06-02","close":51.783},{"date":"2021-06-03","close":52.1616},{"date":"2021-06-04","close":52.8352},{"date":"2021-06-07","close":52.4224},{"date":"2021-06-08","close":52.441},{"date":"2021-06-09","close":52.4906},{"date":"2021-06-10","close":52.4221},{"date":"2021-06-11","close":53.8513},{"date":"2021-06-14","close":54.5394},{"date":"2021-06-15","close":54.8913},{"date":"2021-06-16","close":55.2213},{"date":"2021-06-17","close":55.9811},{"date":"2021-06-18","close":54.7387},{"date":"2021-06-21","close":55.6666},{"date":"2021-06-22","close":55.6417},{"date":"2021-06-23","close":55.4113},{"date":"2021-06-24","close":55.3615},{"date":"2021-06-25","close":55.4455},{"date":"2021-06-28","close":55.1466},{"date":"2021-06-29","close":55.0657},{"date":"2021-06-30","close":54.7387},{"date":"2021-07-01","close":54.8103},{"date":"2021-07-02","close":55.3864},{"date":"2021-07-06","close":54.9131},{"date":"2021-07-07","close":54.8508},{"date":"2021-07-08","close":54.2032},{"date":"2021-07-09","close":54.7294},{"date":"2021-07-12","close":55.9375},{"date":"2021-07-13","close":55.7631},{"date":"2021-07-14","close":55.4486},{"date":"2021-07-15","close":55.6261},{"date":"2021-07-16","close":55.595},{"date":"2021-07-19","close":55.1591},{"date":"2021-07-20","close":56.3267},{"date":"2021-07-21","close":58.0019},{"date":"2021-07-22","close":57.7092},{"date":"2021-07-23","close":58.4627},{"date":"2021-07-26","close":58.0953},{"date":"2021-07-27","close":57.8182},{"date":"2021-07-28","close":57.7683},{"date":"2021-07-29","close":58.1264},{"date":"2021-07-30","close":58.142},{"date":"2021-08-02","close":58.6713},{"date":"2021-08-03","close":58.746},{"date":"2021-08-04","close":58.9609},{"date":"2021-08-05","close":58.7492},{"date":"2021-08-06","close":58.7616},{"date":"2021-08-09","close":58.7492},{"date":"2021-08-10","close":58.8052},{"date":"2021-08-11","close":58.9484},{"date":"2021-08-12","close":59.1882},{"date":"2021-08-13","close":59.4684},{"date":"2021-08-16","close":59.8358},{"date":"2021-08-17","close":59.157},{"date":"2021-08-18","close":58.1918},{"date":"2021-08-19","close":58.5437},{"date":"2021-08-20","close":58.746},{"date":"2021-08-23","close":59.3283},{"date":"2021-08-24","close":59.4279},{"date":"2021-08-25","close":59.6677},{"date":"2021-08-26","close":59.5245},{"date":"2021-08-27","close":60.2437},{"date":"2021-08-30","close":60.4368},{"date":"2021-08-31","close":60.9599},{"date":"2021-09-01","close":61.6386},{"date":"2021-09-02","close":61.6231},{"date":"2021-09-03","close":61.8161},{"date":"2021-09-07","close":61.1747},{"date":"2021-09-08","close":61.785},{"date":"2021-09-09","close":61.8006},{"date":"2021-09-10","close":61.2074},{"date":"2021-09-13","close":60.6704},{"date":"2021-09-14","close":61.0544},{"date":"2021-09-15","close":61.145},{"date":"2021-09-16","close":61.017},{"date":"2021-09-17","close":60.227},{"date":"2021-09-20","close":59.6276},{"date":"2021-09-21","close":59.9148},{"date":"2021-09-22","close":60.7266},{"date":"2021-09-23","close":61.0638},{"date":"2021-09-24","close":61.4384},{"date":"2021-09-27","close":61.1262},{"date":"2021-09-28","close":59.6213},{"date":"2021-09-29","close":60.5673},{"date":"2021-09-30","close":60.2645},{"date":"2021-10-01","close":60.4862},{"date":"2021-10-04","close":59.0},{"date":"2021-10-05","close":60.9639},{"date":"2021-10-06","close":60.7703},{"date":"2021-10-07","close":61.7913},{"date":"2021-10-08","close":61.632},{"date":"2021-10-11","close":61.7194},{"date":"2021-10-12","close":61.657},{"date":"2021-10-13","close":61.6383},{"date":"2021-10-14","close":62.6436},{"date":"2021-10-15","close":63.3867},{"date":"2021-10-18","close":63.5334},{"date":"2021-10-19","close":65.2101},{"date":"2021-10-20","close":62.1815},{"date":"2021-10-21","close":62.0879},{"date":"2021-10-22","close":62.9808},{"date":"2021-10-25","close":62.9121},{"date":"2021-10-26","close":62.9059},{"date":"2021-10-27","close":63.19},{"date":"2021-10-28","close":64.6325},{"date":"2021-10-29","close":65.5254},{"date":"2021-11-01","close":65.5348},{"date":"2021-11-02","close":65.9469},{"date":"2021-11-03","close":65.4036},{"date":"2021-11-04","close":66.2747},{"date":"2021-11-05","close":66.4496},{"date":"2021-11-08","close":66.0936},{"date":"2021-11-09","close":65.8189},{"date":"2021-11-10","close":64.748},{"date":"2021-11-11","close":64.3795},{"date":"2021-11-12","close":65.0727},{"date":"2021-11-15","close":65.4817},{"date":"2021-11-16","close":66.1811},{"date":"2021-11-17","close":65.5472},{"date":"2021-11-18","close":65.1601},{"date":"2021-11-19","close":64.8697},{"date":"2021-11-22","close":64.8448},{"date":"2021-11-23","close":64.9135},{"date":"2021-11-24","close":65.1289},{"date":"2021-11-26","close":63.5928},{"date":"2021-11-29","close":65.2787},{"date":"2021-11-30","close":63.4523},{"date":"2021-12-01","close":62.1409},{"date":"2021-12-02","close":62.9987},{"date":"2021-12-03","close":62.6512},{"date":"2021-12-06","close":61.9813},{"date":"2021-12-07","close":64.3512},{"date":"2021-12-08","close":64.9273},{"date":"2021-12-09","close":63.9098},{"date":"2021-12-10","close":64.4232},{"date":"2021-12-13","close":64.3293},{"date":"2021-12-14","close":62.5291},{"date":"2021-12-15","close":63.2492},{"date":"2021-12-16","close":63.7564},{"date":"2021-12-17","close":62.9486},{"date":"2021-12-20","close":62.1441},{"date":"2021-12-21","close":63.3149},{"date":"2021-12-22","close":63.9286},{"date":"2021-12-23","close":64.3105},{"date":"2021-12-27","close":65.425},{"date":"2021-12-28","close":65.6598},{"date":"2021-12-29","close":65.735},{"date":"2021-12-30","close":65.4657},{"date":"2021-12-31","close":65.7475},{"date":"2022-01-03","close":63.3838},{"date":"2022-01-04","close":61.7966},{"date":"2022-01-05","close":61.0546},{"date":"2022-01-06","close":61.1923},{"date":"2022-01-07","close":60.5819},{"date":"2022-01-10","close":59.2075},{"date":"2022-01-11","close":60.2845},{"date":"2022-01-12","close":60.4973},{"date":"2022-01-13","close":58.6127},{"date":"2022-01-14","close":58.2745},{"date":"2022-01-18","close":57.5357},{"date":"2022-01-19","close":56.6998},{"date":"2022-01-20","close":56.3429},{"date":"2022-01-21","close":55.3881},{"date":"2022-01-24","close":55.2034},{"date":"2022-01-25","close":54.7807},{"date":"2022-01-26","close":53.0651},{"date":"2022-01-27","close":53.9448},{"date":"2022-01-28","close":54.6805},{"date":"2022-01-31","close":56.105},{"date":"2022-02-01","close":56.393},{"date":"2022-02-02","close":57.0974},{"date":"2022-02-03","close":55.7356},{"date":"2022-02-04","close":55.9203},{"date":"2022-02-07","close":55.9109},{"date":"2022-02-08","close":55.6823},{"date":"2022-02-09","close":56.2427},{"date":"2022-02-10","close":55.4695},{"date":"2022-02-11","close":53.9636},{"date":"2022-02-14","close":53.8259},{"date":"2022-02-15","close":54.7995},{"date":"2022-02-16","close":54.6805},{"date":"2022-02-17","close":53.8102},{"date":"2022-02-18","close":53.7037},{"date":"2022-02-22","close":52.8992},{"date":"2022-02-23","close":52.655},{"date":"2022-02-24","close":53.2811},{"date":"2022-02-25","close":54.0732},{"date":"2022-02-28","close":53.5816},{"date":"2022-03-01","close":53.2185},{"date":"2022-03-02","close":53.8697},{"date":"2022-03-03","close":53.998},{"date":"2022-03-04","close":53.7006},{"date":"2022-03-07","close":52.7113},{"date":"2022-03-08","close":51.6563},{"date":"2022-03-09","close":52.8052},{"date":"2022-03-10","close":52.287},{"date":"2022-03-11","close":51.7814},{"date":"2022-03-14","close":52.3184},{"date":"2022-03-15","close":53.2607},{"date":"2022-03-16","close":54.4353},{"date":"2022-03-17","close":55.3084},{"date":"2022-03-18","close":56.2915},{"date":"2022-03-21","close":55.7921},{"date":"2022-03-22","close":55.7513},{"date":"2022-03-23","close":54.6928},{"date":"2022-03-24","close":54.8467},{"date":"2022-03-25","close":55.0509},{"date":"2022-03-28","close":55.7607},{"date":"2022-03-29","close":56.9479},{"date":"2022-03-30","close":57.1237},{"date":"2022-03-31","close":55.968},{"date":"2022-04-01","close":57.1363},{"date":"2022-04-04","close":57.2745},{"date":"2022-04-05","close":57.174},{"date":"2022-04-06","close":57.6577},{"date":"2022-04-07","close":57.4755},{"date":"2022-04-08","close":57.6074},{"date":"2022-04-11","close":57.2651},{"date":"2022-04-12","close":56.5522},{"date":"2022-04-13","close":56.9699},{"date":"2022-04-14","close":56.0779},{"date":"2022-04-18","close":56.0119},{"date":"2022-04-19","close":56.8599},{"date":"2022-04-20","close":54.2751},{"date":"2022-04-21","close":53.2167},{"date":"2022-04-22","close":52.4032},{"date":"2022-04-25","close":52.3373},{"date":"2022-04-26","close":50.7763},{"date":"2022-04-27","close":50.2675},{"date":"2022-04-28","close":51.0527},{"date":"2022-04-29","close":49.4258},{"date":"2022-05-02","close":49.2122},{"date":"2022-05-03","close":49.5734},{"date":"2022-05-04","close":50.2832},{"date":"2022-05-05","close":48.65},{"date":"2022-05-06","close":47.8303},{"date":"2022-05-09","close":45.9113},{"date":"2022-05-10","close":45.7857},{"date":"2022-05-11","close":44.9848},{"date":"2022-05-12","close":45.3303},{"date":"2022-05-13","close":46.3228},{"date":"2022-05-16","close":45.8956},{"date":"2022-05-17","close":46.7311},{"date":"2022-05-18","close":44.6268},{"date":"2022-05-19","close":44.9377},{"date":"2022-05-20","close":45.8956},{"date":"2022-05-23","close":46.3919},{"date":"2022-05-24","close":46.0527},{"date":"2022-05-25","close":46.3259},{"date":"2022-05-26","close":47.4032},{"date":"2022-05-27","close":48.8825},{"date":"2022-05-31","close":48.7631},{"date":"2022-06-01","close":47.824},{"date":"2022-06-02","close":48.6218},{"date":"2022-06-03","close":48.3894},{"date":"2022-06-06","close":48.4019},{"date":"2022-06-07","close":48.6061},{"date":"2022-06-08","close":48.3391},{"date":"2022-06-09","close":48.1625},{"date":"2022-06-10","close":47.3554},{"date":"2022-06-13","close":46.3054},{"date":"2022-06-14","close":45.9933},{"date":"2022-06-15","close":47.2702},{"date":"2022-06-16","close":46.8383},{"date":"2022-06-17","close":46.9329},{"date":"2022-06-21","close":48.1247},{"date":"2022-06-22","close":48.4337},{"date":"2022-06-23","close":49.8999},{"date":"2022-06-24","close":50.2215},{"date":"2022-06-27","close":49.7958},{"date":"2022-06-28","close":48.7648},{"date":"2022-06-29","close":48.2603},{"date":"2022-06-30","close":48.0963},{"date":"2022-07-01","close":49.058},{"date":"2022-07-05","close":49.6571},{"date":"2022-07-06","close":49.4364},{"date":"2022-07-07","close":49.408},{"date":"2022-07-08","close":49.3639},{"date":"2022-07-11","close":49.7012},{"date":"2022-07-12","close":48.7994},{"date":"2022-07-13","close":48.6639},{"date":"2022-07-14","close":48.4053},{"date":"2022-07-15","close":49.5246},{"date":"2022-07-18","close":48.8026},{"date":"2022-07-19","close":50.2341},{"date":"2022-07-20","close":53.2988},{"date":"2022-07-21","close":54.8627},{"date":"2022-07-22","close":54.4213},{"date":"2022-07-25","close":54.2321},{"date":"2022-07-26","close":54.5506},{"date":"2022-07-27","close":54.8596},{"date":"2022-07-28","close":56.5717},{"date":"2022-07-29","close":57.0383},{"date":"2022-08-01","close":56.3951},{"date":"2022-08-02","close":56.3415},{"date":"2022-08-03","close":56.8081},{"date":"2022-08-04","close":57.6342},{"date":"2022-08-05","close":57.4072},{"date":"2022-08-08","close":57.6532},{"date":"2022-08-09","close":57.7541},{"date":"2022-08-10","close":58.8355},{"date":"2022-08-11","close":58.8261},{"date":"2022-08-12","close":60.04},{"date":"2022-08-15","close":60.5224},{"date":"2022-08-16","close":60.4089},{"date":"2022-08-17","close":61.0994},{"date":"2022-08-18","close":60.576},{"date":"2022-08-19","close":58.9964},{"date":"2022-08-22","close":58.5928},{"date":"2022-08-23","close":58.1167},{"date":"2022-08-24","close":58.7157},{"date":"2022-08-25","close":59.0216},{"date":"2022-08-26","close":57.4072},{"date":"2022-08-29","close":56.4708},{"date":"2022-08-30","close":56.3762},{"date":"2022-08-31","close":56.31},{"date":"2022-09-01","close":56.7451},{"date":"2022-09-02","close":56.4519},{"date":"2022-09-06","close":57.341},{"date":"2022-09-07","close":59.0437},{"date":"2022-09-08","close":59.6774},{"date":"2022-09-09","close":59.8382},{"date":"2022-09-12","close":60.6422},{"date":"2022-09-13","close":58.5045},{"date":"2022-09-14","close":58.6747},{"date":"2022-09-15","close":57.9915},{"date":"2022-09-16","close":57.8966},{"date":"2022-09-19","close":57.6309},{"date":"2022-09-20","close":56.179},{"date":"2022-09-21","close":55.5811},{"date":"2022-09-22","close":54.4708},{"date":"2022-09-23","close":54.0248},{"date":"2022-09-26","close":53.6832},{"date":"2022-09-27","close":54.0533},{"date":"2022-09-28","close":55.3439},{"date":"2022-09-29","close":54.1956},{"date":"2022-09-30","close":53.7876},{"date":"2022-10-03","close":55.3534},{"date":"2022-10-04","close":56.8432},{"date":"2022-10-05","close":56.6724},{"date":"2022-10-06","close":56.4731},{"date":"2022-10-07","close":54.7175},{"date":"2022-10-10","close":54.7555},{"date":"2022-10-11","close":55.1351},{"date":"2022-10-12","close":54.6416},{"date":"2022-10-13","close":55.5621},{"date":"2022-10-14","close":51.9561},{"date":"2022-10-17","close":53.854},{"date":"2022-10-18","close":54.2905},{"date":"2022-10-19","close":53.1423},{"date":"2022-10-20","close":53.9394},{"date":"2022-10-21","close":54.7935},{"date":"2022-10-24","close":55.7709},{"date":"2022-10-25","close":57.4601},{"date":"2022-10-26","close":56.9666},{"date":"2022-10-27","close":57.555},{"date":"2022-10-28","close":59.1018},{"date":"2022-10-31","close":59.0638},{"date":"2022-11-01","close":59.1682},{"date":"2022-11-02","close":57.6214},{"date":"2022-11-03","close":58.428},{"date":"2022-11-04","close":58.7412},{"date":"2022-11-07","close":59.2251},{"date":"2022-11-08","close":61.2749},{"date":"2022-11-09","close":60.3639},{"date":"2022-11-10","close":62.8312},{"date":"2022-11-11","close":63.0115},{"date":"2022-11-14","close":62.6699},{"date":"2022-11-15","close":61.4837},{"date":"2022-11-16","close":62.0246},{"date":"2022-11-17","close":61.5501},{"date":"2022-11-18","close":62.1764},{"date":"2022-11-21","close":62.594},{"date":"2022-11-22","close":63.1254},{"date":"2022-11-23","close":63.7043},{"date":"2022-11-25","close":63.7233},{"date":"2022-11-28","close":62.8882},{"date":"2022-11-29","close":62.7268},{"date":"2022-11-30","close":64.9664},{"date":"2022-12-01","close":65.1853},{"date":"2022-12-02","close":65.6517},{"date":"2022-12-05","close":64.5857},{"date":"2022-12-06","close":63.7767},{"date":"2022-12-07","close":61.7114},{"date":"2022-12-08","close":61.0928},{"date":"2022-12-09","close":60.1506},{"date":"2022-12-12","close":61.5592},{"date":"2022-12-13","close":61.8542},{"date":"2022-12-14","close":60.5217},{"date":"2022-12-15","close":58.761},{"date":"2022-12-16","close":57.695},{"date":"2022-12-19","close":57.5428},{"date":"2022-12-20","close":57.2192},{"date":"2022-12-21","close":58.5421},{"date":"2022-12-22","close":58.1138},{"date":"2022-12-23","close":58.3232},{"date":"2022-12-27","close":58.0377},{"date":"2022-12-28","close":57.7712},{"date":"2022-12-29","close":58.8847},{"date":"2022-12-30","close":58.3898},{"date":"2023-01-03","close":58.78},{"date":"2023-01-04","close":58.6753},{"date":"2023-01-05","close":57.3334},{"date":"2023-01-06","close":58.6753},{"date":"2023-01-09","close":59.589},{"date":"2023-01-10","close":59.5224},{"date":"2023-01-11","close":59.9792},{"date":"2023-01-12","close":59.9507},{"date":"2023-01-13","close":60.2933},{"date":"2023-01-17","close":60.3124},{"date":"2023-01-18","close":59.7699},{"date":"2023-01-19","close":58.0567},{"date":"2023-01-20","close":59.0656},{"date":"2023-01-23","close":59.313},{"date":"2023-01-24","close":58.9323},{"date":"2023-01-25","close":55.487},{"date":"2023-01-26","close":57.2097},{"date":"2023-01-27","close":57.5808},{"date":"2023-01-30","close":56.7719},{"date":"2023-01-31","close":57.2858},{"date":"2023-02-01","close":56.6291},{"date":"2023-02-02","close":57.6475},{"date":"2023-02-03","close":57.6284},{"date":"2023-02-06","close":56.4387},{"date":"2023-02-07","close":57.0574},{"date":"2023-02-08","close":56.7623},{"date":"2023-02-09","close":56.1342},{"date":"2023-02-10","close":56.7433},{"date":"2023-02-13","close":56.7147},{"date":"2023-02-14","close":55.7915},{"date":"2023-02-15","close":56.3055},{"date":"2023-02-16","close":55.6202},{"date":"2023-02-17","close":55.7344},{"date":"2023-02-21","close":54.0403},{"date":"2023-02-22","close":54.3449},{"date":"2023-02-23","close":54.4401},{"date":"2023-02-24","close":54.2973},{"date":"2023-02-27","close":53.6311},{"date":"2023-02-28","close":53.3551},{"date":"2023-03-01","close":52.8697},{"date":"2023-03-02","close":53.298},{"date":"2023-03-03","close":53.5073},{"date":"2023-03-06","close":53.3646},{"date":"2023-03-07","close":52.3557},{"date":"2023-03-08","close":52.4699},{"date":"2023-03-09","close":51.699},{"date":"2023-03-10","close":50.062},{"date":"2023-03-13","close":49.4624},{"date":"2023-03-14","close":50.2143},{"date":"2023-03-15","close":49.4053},{"date":"2023-03-16","close":50.7429},{"date":"2023-03-17","close":50.399},{"date":"2023-03-20","close":50.5614},{"date":"2023-03-21","close":51.6028},{"date":"2023-03-22","close":50.5805},{"date":"2023-03-23","close":50.1505},{"date":"2023-03-24","close":50.7047},{"date":"2023-03-27","close":50.8767},{"date":"2023-03-28","close":50.5805},{"date":"2023-03-29","close":51.6792},{"date":"2023-03-30","close":51.6219},{"date":"2023-03-31","close":52.2334},{"date":"2023-04-03","close":51.9754},{"date":"2023-04-04","close":52.262},{"date":"2023-04-05","close":52.1283},{"date":"2023-04-06","close":52.4531},{"date":"2023-04-10","close":51.9563},{"date":"2023-04-11","close":51.9276},{"date":"2023-04-12","close":52.4436},{"date":"2023-04-13","close":53.0837},{"date":"2023-04-14","close":52.7015},{"date":"2023-04-17","close":53.2844},{"date":"2023-04-18","close":53.1315},{"date":"2023-04-19","close":54.8035},{"date":"2023-04-20","close":53.9723},{"date":"2023-04-21","close":54.4309},{"date":"2023-04-24","close":54.0583},{"date":"2023-04-25","close":52.8066},{"date":"2023-04-26","close":51.7175},{"date":"2023-04-27","close":52.3767},{"date":"2023-04-28","close":52.9022},{"date":"2023-05-01","close":52.5965},{"date":"2023-05-02","close":51.8512},{"date":"2023-05-03","close":51.1729},{"date":"2023-05-04","close":51.3926},{"date":"2023-05-05","close":52.4722},{"date":"2023-05-08","close":52.4722},{"date":"2023-05-09","close":52.1283},{"date":"2023-05-10","close":52.7398},{"date":"2023-05-11","close":52.7589},{"date":"2023-05-12","close":52.6824},{"date":"2023-05-15","close":52.7111},{"date":"2023-05-16","close":52.1092},{"date":"2023-05-17","close":52.4818},{"date":"2023-05-18","close":52.7589},{"date":"2023-05-19","close":52.8544},{"date":"2023-05-22","close":52.9882},{"date":"2023-05-23","close":51.9754},{"date":"2023-05-24","close":51.4595},{"date":"2023-05-25","close":50.8098},{"date":"2023-05-26","close":51.8034},{"date":"2023-05-30","close":52.5009},{"date":"2023-05-31","close":52.8831},{"date":"2023-06-01","close":52.5773},{"date":"2023-06-02","close":53.8194},{"date":"2023-06-05","close":53.5232},{"date":"2023-06-06","close":54.5837},{"date":"2023-06-07","close":54.5073},{"date":"2023-06-08","close":55.0997},{"date":"2023-06-09","close":55.2525},{"date":"2023-06-12","close":48.727},{"date":"2023-06-13","close":48.7843},{"date":"2023-06-14","close":48.8798},{"date":"2023-06-15","close":50.156},{"date":"2023-06-16","close":49.1485},{"date":"2023-06-20","close":49.5323},{"date":"2023-06-21","close":48.5152},{"date":"2023-06-22","close":47.546},{"date":"2023-06-23","close":47.6324},{"date":"2023-06-26","close":47.6036},{"date":"2023-06-27","close":47.8051},{"date":"2023-06-28","close":47.5748},{"date":"2023-06-29","close":47.8339},{"date":"2023-06-30","close":47.8339},{"date":"2023-07-03","close":47.69},{"date":"2023-07-05","close":47.9011},{"date":"2023-07-06","close":47.0087},{"date":"2023-07-07","close":46.9895},{"date":"2023-07-10","close":47.1142},{"date":"2023-07-11","close":47.6996},{"date":"2023-07-12","close":47.9778},{"date":"2023-07-13","close":49.1005},{"date":"2023-07-14","close":48.5632},{"date":"2023-07-17","close":48.8414},{"date":"2023-07-18","close":49.302},{"date":"2023-07-19","close":48.3905},{"date":"2023-07-20","close":47.6036},{"date":"2023-07-21","close":48.6591},{"date":"2023-07-24","close":48.9854},{"date":"2023-07-25","close":49.0046},{"date":"2023-07-26","close":48.8606},{"date":"2023-07-27","close":48.2369},{"date":"2023-07-28","close":48.448},{"date":"2023-07-31","close":48.448},{"date":"2023-08-01","close":48.2081},{"date":"2023-08-02","close":47.6612},{"date":"2023-08-03","close":47.3829},{"date":"2023-08-04","close":47.4501},{"date":"2023-08-07","close":47.9778},{"date":"2023-08-08","close":48.0162},{"date":"2023-08-09","close":48.4192},{"date":"2023-08-10","close":49.4268},{"date":"2023-08-11","close":48.899},{"date":"2023-08-14","close":49.0142},{"date":"2023-08-15","close":48.5248},{"date":"2023-08-16","close":48.7935},{"date":"2023-08-17","close":49.5803},{"date":"2023-08-18","close":49.705},{"date":"2023-08-21","close":49.6954},{"date":"2023-08-22","close":49.8586},{"date":"2023-08-23","close":50.5207},{"date":"2023-08-24","close":50.2136},{"date":"2023-08-25","close":50.5974},{"date":"2023-08-28","close":51.0196},{"date":"2023-08-29","close":51.1828},{"date":"2023-08-30","close":50.5303},{"date":"2023-08-31","close":50.3575},{"date":"2023-09-01","close":49.8394},{"date":"2023-09-05","close":48.6591},{"date":"2023-09-06","close":49.4939},{"date":"2023-09-07","close":49.5707},{"date":"2023-09-08","close":49.35},{"date":"2023-09-11","close":49.2924},{"date":"2023-09-12","close":49.3884},{"date":"2023-09-13","close":49.0334},{"date":"2023-09-14","close":49.6019},{"date":"2023-09-15","close":48.9273},{"date":"2023-09-18","close":49.1683},{"date":"2023-09-19","close":49.0815},{"date":"2023-09-20","close":48.7346},{"date":"2023-09-21","close":47.0674},{"date":"2023-09-22","close":46.9036},{"date":"2023-09-25","close":46.8747},{"date":"2023-09-26","close":46.2386},{"date":"2023-09-27","close":46.5759},{"date":"2023-09-28","close":47.1445},{"date":"2023-09-29","close":46.8265},{"date":"2023-10-02","close":46.6626},{"date":"2023-10-03","close":45.5351},{"date":"2023-10-04","close":47.0096},{"date":"2023-10-05","close":47.2409},{"date":"2023-10-06","close":47.8094},{"date":"2023-10-09","close":47.9251},{"date":"2023-10-10","close":48.06},{"date":"2023-10-11","close":47.8576},{"date":"2023-10-12","close":47.53},{"date":"2023-10-13","close":47.5782},{"date":"2023-10-16","close":48.4744},{"date":"2023-10-17","close":48.1178},{"date":"2023-10-18","close":50.0356},{"date":"2023-10-19","close":49.4285},{"date":"2023-10-20","close":48.7635},{"date":"2023-10-23","close":48.0118},{"date":"2023-10-24","close":47.6649},{"date":"2023-10-25","close":47.6938},{"date":"2023-10-26","close":47.8962},{"date":"2023-10-27","close":45.8628},{"date":"2023-10-30","close":47.1348},{"date":"2023-10-31","close":47.7998},{"date":"2023-11-01","close":46.9421},{"date":"2023-11-02","close":48.0504},{"date":"2023-11-03","close":48.3973},{"date":"2023-11-06","close":48.8888},{"date":"2023-11-07","close":49.3321},{"date":"2023-11-08","close":49.8621},{"date":"2023-11-09","close":49.5538},{"date":"2023-11-10","close":50.2187},{"date":"2023-11-13","close":50.1994},{"date":"2023-11-14","close":51.1824},{"date":"2023-11-15","close":51.3848},{"date":"2023-11-16","close":51.5968},{"date":"2023-11-17","close":51.539},{"date":"2023-11-20","close":52.175},{"date":"2023-11-21","close":52.6376},{"date":"2023-11-22","close":53.1291},{"date":"2023-11-24","close":53.2929},{"date":"2023-11-27","close":53.1387},{"date":"2023-11-28","close":53.5628},{"date":"2023-11-29","close":53.6784},{"date":"2023-11-30","close":53.8133},{"date":"2023-12-01","close":53.8712},{"date":"2023-12-04","close":54.1892},{"date":"2023-12-05","close":53.6977},{"date":"2023-12-06","close":53.8133},{"date":"2023-12-07","close":52.3717},{"date":"2023-12-08","close":52.2169},{"date":"2023-12-11","close":52.4588},{"date":"2023-12-12","close":52.4104},{"date":"2023-12-13","close":54.5583},{"date":"2023-12-14","close":54.2874},{"date":"2023-12-15","close":52.9619},{"date":"2023-12-18","close":53.5811},{"date":"2023-12-19","close":53.9488},{"date":"2023-12-20","close":53.3586},{"date":"2023-12-21","close":54.2681},{"date":"2023-12-22","close":55.1872},{"date":"2023-12-26","close":55.758},{"date":"2023-12-27","close":56.1063},{"date":"2023-12-28","close":56.3482},{"date":"2023-12-29","close":56.2515},{"date":"2024-01-02","close":55.0518},{"date":"2024-01-03","close":54.1713},{"date":"2024-01-04","close":54.21},{"date":"2024-01-05","close":53.8617},{"date":"2024-01-08","close":54.8679},{"date":"2024-01-09","close":54.539},{"date":"2024-01-10","close":55.0421},{"date":"2024-01-11","close":54.7034},{"date":"2024-01-12","close":55.0808},{"date":"2024-01-16","close":54.626},{"date":"2024-01-17","close":54.2874},{"date":"2024-01-18","close":54.984},{"date":"2024-01-19","close":55.9709},{"date":"2024-01-22","close":56.2708},{"date":"2024-01-23","close":56.4837},{"date":"2024-01-24","close":56.3095},{"date":"2024-01-25","close":56.474},{"date":"2024-01-26","close":56.7159},{"date":"2024-01-29","close":56.3579},{"date":"2024-01-30","close":56.5514},{"date":"2024-01-31","close":55.8935},{"date":"2024-02-01","close":55.2356},{"date":"2024-02-02","close":54.8099},{"date":"2024-02-05","close":54.1616},{"date":"2024-02-06","close":54.4906},{"date":"2024-02-07","close":55.0614},{"date":"2024-02-08","close":54.9163},{"date":"2024-02-09","close":55.3904},{"date":"2024-02-12","close":54.984},{"date":"2024-02-13","close":53.8907},{"date":"2024-02-14","close":53.9972},{"date":"2024-02-15","close":53.6876},{"date":"2024-02-16","close":53.6198},{"date":"2024-02-20","close":53.7359},{"date":"2024-02-21","close":54.2197},{"date":"2024-02-22","close":54.7228},{"date":"2024-02-23","close":54.8099},{"date":"2024-02-26","close":54.3648},{"date":"2024-02-27","close":54.539},{"date":"2024-02-28","close":54.4906},{"date":"2024-02-29","close":54.3745},{"date":"2024-03-01","close":54.6938},{"date":"2024-03-04","close":55.1195},{"date":"2024-03-05","close":55.0808},{"date":"2024-03-06","close":56.0096},{"date":"2024-03-07","close":57.2093},{"date":"2024-03-08","close":58.0607},{"date":"2024-03-11","close":58.0801},{"date":"2024-03-12","close":57.7995},{"date":"2024-03-13","close":57.8189},{"date":"2024-03-14","close":56.9935},{"date":"2024-03-15","close":57.9549},{"date":"2024-03-18","close":58.5472},{"date":"2024-03-19","close":60.6545},{"date":"2024-03-20","close":59.1202},{"date":"2024-03-21","close":60.0524},{"date":"2024-03-22","close":59.8485},{"date":"2024-03-25","close":59.295},{"date":"2024-03-26","close":60.4312},{"date":"2024-03-27","close":61.1789},{"date":"2024-03-28","close":61.276},{"date":"2024-04-01","close":60.4894},{"date":"2024-04-02","close":59.5572},{"date":"2024-04-03","close":59.8},{"date":"2024-04-04","close":59.295},{"date":"2024-04-05","close":60.2467},{"date":"2024-04-08","close":60.3438},{"date":"2024-04-09","close":61.7227},{"date":"2024-04-10","close":61.1886},{"date":"2024-04-11","close":61.2372},{"date":"2024-04-12","close":59.7417},{"date":"2024-04-15","close":58.4501},{"date":"2024-04-16","close":58.2948},{"date":"2024-04-17","close":58.2753},{"date":"2024-04-18","close":58.3336},{"date":"2024-04-19","close":58.6055},{"date":"2024-04-22","close":59.4309},{"date":"2024-04-23","close":59.3241},{"date":"2024-04-24","close":59.7223},{"date":"2024-04-25","close":58.5472},{"date":"2024-04-26","close":58.3822},{"date":"2024-04-29","close":58.3433},{"date":"2024-04-30","close":58.12},{"date":"2024-05-01","close":58.1491},{"date":"2024-05-02","close":58.3336},{"date":"2024-05-03","close":59.1105},{"date":"2024-05-06","close":59.8194},{"date":"2024-05-07","close":59.1396},{"date":"2024-05-08","close":58.1782},{"date":"2024-05-09","close":58.4404},{"date":"2024-05-10","close":58.9066},{"date":"2024-05-13","close":58.8677},{"date":"2024-05-14","close":58.6638},{"date":"2024-05-15","close":59.5766},{"date":"2024-05-16","close":60.4312},{"date":"2024-05-17","close":60.9459},{"date":"2024-05-20","close":60.6448},{"date":"2024-05-21","close":60.6351},{"date":"2024-05-22","close":60.6448},{"date":"2024-05-23","close":59.7417},{"date":"2024-05-24","close":60.4312},{"date":"2024-05-28","close":58.4598},{"date":"2024-05-29","close":58.12},{"date":"2024-05-30","close":57.3431},{"date":"2024-05-31","close":57.3237},{"date":"2024-06-03","close":57.042},{"date":"2024-06-04","close":57.7121},{"date":"2024-06-05","close":57.984},{"date":"2024-06-06","close":57.547},{"date":"2024-06-07","close":57.0809},{"date":"2024-06-10","close":57.5859},{"date":"2024-06-11","close":57.314},{"date":"2024-06-12","close":57.8286},{"date":"2024-06-13","close":57.4888},{"date":"2024-06-14","close":57.1377},{"date":"2024-06-17","close":57.167},{"date":"2024-06-18","close":57.518},{"date":"2024-06-20","close":57.752},{"date":"2024-06-21","close":58.7466},{"date":"2024-06-24","close":58.6003},{"date":"2024-06-25","close":58.4151},{"date":"2024-06-26","close":58.2688},{"date":"2024-06-27","close":58.6783},{"date":"2024-06-28","close":58.7563},{"date":"2024-07-01","close":57.9958},{"date":"2024-07-02","close":58.4638},{"date":"2024-07-03","close":58.6393},{"date":"2024-07-05","close":58.8733},{"date":"2024-07-08","close":58.9318},{"date":"2024-07-09","close":59.2926},{"date":"2024-07-10","close":60.0921},{"date":"2024-07-11","close":60.6479},{"date":"2024-07-12","close":61.1354},{"date":"2024-07-15","close":61.4279},{"date":"2024-07-16","close":61.7205},{"date":"2024-07-17","close":61.9057},{"date":"2024-07-18","close":60.9209},{"date":"2024-07-19","close":60.9502},{"date":"2024-07-22","close":61.4572},{"date":"2024-07-23","close":61.5547},{"date":"2024-07-24","close":61.1647},{"date":"2024-07-25","close":65.5816},{"date":"2024-07-26","close":65.2891},{"date":"2024-07-29","close":66.2252},{"date":"2024-07-30","close":67.4245},{"date":"2024-07-31","close":65.9912},{"date":"2024-08-01","close":65.6401},{"date":"2024-08-02","close":65.1916},{"date":"2024-08-05","close":62.793},{"date":"2024-08-06","close":64.5383},{"date":"2024-08-07","close":65.1331},{"date":"2024-08-08","close":66.3422},{"date":"2024-08-09","close":66.3909},{"date":"2024-08-12","close":66.2837},{"date":"2024-08-13","close":67.2002},{"date":"2024-08-14","close":67.5707},{"date":"2024-08-15","close":68.0388},{"date":"2024-08-16","close":68.0875},{"date":"2024-08-19","close":68.224},{"date":"2024-08-20","close":68.341},{"date":"2024-08-21","close":68.4873},{"date":"2024-08-22","close":68.8675},{"date":"2024-08-23","close":68.5945},{"date":"2024-08-26","close":68.8285},{"date":"2024-08-27","close":69.2771},{"date":"2024-08-28","close":69.1796},{"date":"2024-08-29","close":69.4136},{"date":"2024-08-30","close":70.2814},{"date":"2024-09-03","close":69.6086},{"date":"2024-09-04","close":71.6464},{"date":"2024-09-05","close":71.5684},{"date":"2024-09-06","close":70.1546},{"date":"2024-09-09","close":69.8621},{"date":"2024-09-10","close":69.9596},{"date":"2024-09-11","close":70.2814},{"date":"2024-09-12","close":70.7591},{"date":"2024-09-13","close":71.4146},{"date":"2024-09-16","close":71.7081},{"date":"2024-09-17","close":71.1211},{"date":"2024-09-18","close":71.3168},{"date":"2024-09-19","close":72.6766},{"date":"2024-09-20","close":72.6766},{"date":"2024-09-23","close":72.4027},{"date":"2024-09-24","close":72.07},{"date":"2024-09-25","close":71.4537},{"date":"2024-09-26","close":70.9841},{"date":"2024-09-27","close":71.0233},{"date":"2024-09-30","close":71.4244},{"date":"2024-10-01","close":71.4635},{"date":"2024-10-02","close":71.4048},{"date":"2024-10-03","close":71.3363},{"date":"2024-10-04","close":70.5537},{"date":"2024-10-07","close":69.3308},{"date":"2024-10-08","close":70.6222},{"date":"2024-10-09","close":70.8961},{"date":"2024-10-10","close":70.2798},{"date":"2024-10-11","close":70.0646},{"date":"2024-10-14","close":70.9939},{"date":"2024-10-15","close":71.4439},{"date":"2024-10-16","close":72.1581},{"date":"2024-10-17","close":72.5298},{"date":"2024-10-18","close":73.2831},{"date":"2024-10-21","close":72.6864},{"date":"2024-10-22","close":72.6766},{"date":"2024-10-23","close":72.3048},{"date":"2024-10-24","close":73.6059},{"date":"2024-10-25","close":73.0679},{"date":"2024-10-28","close":73.7038},{"date":"2024-10-29","close":74.2418},{"date":"2024-10-30","close":73.9092},{"date":"2024-10-31","close":72.3146},{"date":"2024-11-01","close":72.7059},{"date":"2024-11-04","close":73.1853},{"date":"2024-11-05","close":74.4864},{"date":"2024-11-06","close":75.9049},{"date":"2024-11-07","close":76.4821},{"date":"2024-11-08","close":76.981},{"date":"2024-11-11","close":77.93},{"date":"2024-11-12","close":77.4115},{"date":"2024-11-13","close":78.1354},{"date":"2024-11-14","close":76.3647},{"date":"2024-11-15","close":77.0495},{"date":"2024-11-18","close":78.0473},{"date":"2024-11-19","close":78.4191},{"date":"2024-11-20","close":78.3408},{"date":"2024-11-21","close":79.1235},{"date":"2024-11-22","close":79.3093},{"date":"2024-11-25","close":79.7495},{"date":"2024-11-26","close":80.855},{"date":"2024-11-27","close":81.2463},{"date":"2024-11-29","close":81.1876},{"date":"2024-12-02","close":79.8767},{"date":"2024-12-03","close":79.2311},{"date":"2024-12-04","close":79.0745},{"date":"2024-12-05","close":79.505},{"date":"2024-12-06","close":79.6129},{"date":"2024-12-09","close":78.2},{"date":"2024-12-10","close":78.9163},{"date":"2024-12-11","close":79.7797},{"date":"2024-12-12","close":79.348},{"date":"2024-12-13","close":78.6121},{"date":"2024-12-16","close":78.9457},{"date":"2024-12-17","close":78.1117},{"date":"2024-12-18","close":76.012},{"date":"2024-12-19","close":75.9237},{"date":"2024-12-20","close":76.2376},{"date":"2024-12-23","close":76.4731},{"date":"2024-12-24","close":77.4347},{"date":"2024-12-26","close":77.6309},{"date":"2024-12-27","close":76.9441},{"date":"2024-12-30","close":75.9433},{"date":"2024-12-31","close":75.855},{"date":"2025-01-02","close":75.9727},{"date":"2025-01-03","close":76.7479},{"date":"2025-01-06","close":75.3742},{"date":"2025-01-07","close":74.9229},{"date":"2025-01-08","close":76.5516},{"date":"2025-01-10","close":74.4519},{"date":"2025-01-13","close":74.7463},{"date":"2025-01-14","close":74.8149},{"date":"2025-01-15","close":75.5312},{"date":"2025-01-16","close":76.9147},{"date":"2025-01-17","close":77.3464},{"date":"2025-01-21","close":78.3668},{"date":"2025-01-22","close":79.3088},{"date":"2025-01-23","close":79.505},{"date":"2025-01-24","close":79.6227},{"date":"2025-01-27","close":79.9269},{"date":"2025-01-28","close":79.662},{"date":"2025-01-29","close":80.1918},{"date":"2025-01-30","close":80.7315},{"date":"2025-01-31","close":80.7903},{"date":"2025-02-03","close":80.3782},{"date":"2025-02-04","close":80.182},{"date":"2025-02-05","close":81.3005},{"date":"2025-02-06","close":82.1836},{"date":"2025-02-07","close":81.2613},{"date":"2025-02-10","close":79.6816},{"date":"2025-02-11","close":78.7789},{"date":"2025-02-12","close":78.4159},{"date":"2025-02-13","close":80.1526},{"date":"2025-02-14","close":79.3872},{"date":"2025-02-18","close":79.711},{"date":"2025-02-19","close":81.0356},{"date":"2025-02-20","close":80.9866},{"date":"2025-02-21","close":79.5442},{"date":"2025-02-24","close":78.4355},{"date":"2025-02-25","close":78.0528},{"date":"2025-02-26","close":78.5336},{"date":"2025-02-27","close":79.2793},{"date":"2025-02-28","close":81.222},{"date":"2025-03-03","close":80.4273},{"date":"2025-03-04","close":77.2777},{"date":"2025-03-05","close":77.317},{"date":"2025-03-06","close":74.7364},{"date":"2025-03-07","close":73.2549},{"date":"2025-03-10","close":71.4789},{"date":"2025-03-11","close":70.9295},{"date":"2025-03-12","close":71.6065},{"date":"2025-03-13","close":70.8117},{"date":"2025-03-14","close":72.1211},{"date":"2025-03-17","close":73.391},{"date":"2025-03-18","close":74.1293},{"date":"2025-03-19","close":75.3894},{"date":"2025-03-20","close":75.7143},{"date":"2025-03-21","close":74.3755},{"date":"2025-03-24","close":76.2065},{"date":"2025-03-25","close":76.4625},{"date":"2025-03-26","close":76.3247},{"date":"2025-03-27","close":75.1729},{"date":"2025-03-28","close":73.7454},{"date":"2025-03-31","close":74.6806},{"date":"2025-04-01","close":74.8578},{"date":"2025-04-02","close":77.0827},{"date":"2025-04-03","close":72.6428},{"date":"2025-04-04","close":67.1889},{"date":"2025-04-07","close":66.6869},{"date":"2025-04-08","close":65.3677},{"date":"2025-04-09","close":70.8708},{"date":"2025-04-10","close":69.2071},{"date":"2025-04-11","close":70.4179},{"date":"2025-04-14","close":71.6485},{"date":"2025-04-15","close":72.0324},{"date":"2025-04-16","close":70.5755},{"date":"2025-04-17","close":71.0578},{"date":"2025-04-21","close":69.5615},{"date":"2025-04-22","close":71.5599},{"date":"2025-04-23","close":72.3573},{"date":"2025-04-24","close":73.578},{"date":"2025-04-25","close":74.1884},{"date":"2025-04-28","close":73.9324},{"date":"2025-04-29","close":74.7594},{"date":"2025-04-30","close":75.0252},{"date":"2025-05-01","close":74.9563},{"date":"2025-05-02","close":76.9646},{"date":"2025-05-05","close":76.9744},{"date":"2025-05-06","close":76.8661},{"date":"2025-05-07","close":77.3485},{"date":"2025-05-08","close":77.7718},{"date":"2025-05-09","close":77.9786},{"date":"2025-05-12","close":79.4946},{"date":"2025-05-13","close":80.3019},{"date":"2025-05-14","close":79.7998},{"date":"2025-05-15","close":80.0164},{"date":"2025-05-16","close":80.6267},{"date":"2025-05-19","close":80.6858},{"date":"2025-05-20","close":80.5578},{"date":"2025-05-21","close":79.3863},{"date":"2025-05-22","close":79.9475},{"date":"2025-05-23","close":80.5086},{"date":"2025-05-27","close":81.7687},{"date":"2025-05-28","close":81.2666},{"date":"2025-05-29","close":82.0837},{"date":"2025-05-30","close":82.2412},{"date":"2025-06-02","close":82.6941},{"date":"2025-06-03","close":82.507},{"date":"2025-06-04","close":82.5661},{"date":"2025-06-05","close":82.6941},{"date":"2025-06-06","close":84.2791},{"date":"2025-06-09","close":84.3184},{"date":"2025-06-10","close":84.7319},{"date":"2025-06-11","close":85.4407},{"date":"2025-06-12","close":85.549},{"date":"2025-06-13","close":84.522},{"date":"2025-06-16","close":85.5984},{"date":"2025-06-17","close":84.8775},{"date":"2025-06-18","close":85.2922},{"date":"2025-06-20","close":85.0256},{"date":"2025-06-23","close":85.6478},{"date":"2025-06-24","close":87.0204},{"date":"2025-06-25","close":86.9513},{"date":"2025-06-26","close":87.287},{"date":"2025-06-27","close":87.9684},{"date":"2025-06-30","close":88.3042},{"date":"2025-07-01","close":87.8302},{"date":"2025-07-02","close":88.4029},{"date":"2025-07-03","close":88.9461},{"date":"2025-07-07","close":89.4201},{"date":"2025-07-08","close":87.4845},{"date":"2025-07-09","close":88.7091},{"date":"2025-07-10","close":89.5978},{"date":"2025-07-11","close":88.2943},{"date":"2025-07-14","close":88.5412},{"date":"2025-07-15","close":87.3265},{"date":"2025-07-16","close":87.9289},{"date":"2025-07-17","close":88.8276},{"date":"2025-07-18","close":88.2548},{"date":"2025-07-21","close":88.1264},{"date":"2025-07-22","close":87.8203},{"date":"2025-07-23","close":87.1784},{"date":"2025-07-24","close":92.3333},{"date":"2025-07-25","close":93.6565},{"date":"2025-07-28","close":93.9528},{"date":"2025-07-29","close":94.6419},{"date":"2025-07-30","close":94.7999},{"date":"2025-07-31","close":95.027},{"date":"2025-08-01","close":93.99},{"date":"2025-08-04","close":95.7085},{"date":"2025-08-05","close":95.1455},{"date":"2025-08-06","close":95.3628},{"date":"2025-08-07","close":95.2542},{"date":"2025-08-08","close":95.6492},{"date":"2025-08-11","close":95.7381},{"date":"2025-08-12","close":94.9381},{"date":"2025-08-13","close":94.3851},{"date":"2025-08-14","close":94.2172},{"date":"2025-08-15","close":93.5061},{"date":"2025-08-18","close":93.1703},{"date":"2025-08-19","close":92.6667},{"date":"2025-08-20","close":93.3283},{"date":"2025-08-21","close":92.795},{"date":"2025-08-22","close":93.5752},{"date":"2025-08-25","close":93.1506},{"date":"2025-08-26","close":93.7234},{"date":"2025-08-27","close":93.6641},{"date":"2025-08-28","close":94.0592},{"date":"2025-08-29","close":93.5654},{"date":"2025-09-02","close":92.4296},{"date":"2025-09-03","close":92.6074},{"date":"2025-09-04","close":93.1308},{"date":"2025-09-05","close":92.321},{"date":"2025-09-08","close":93.8123},{"date":"2025-09-09","close":93.7036},{"date":"2025-09-10","close":93.4864},{"date":"2025-09-11","close":94.6912},{"date":"2025-09-12","close":93.0518},{"date":"2025-09-15","close":91.9722},{"date":"2025-09-16","close":91.6553},{"date":"2025-09-17","close":92.2099},{"date":"2025-09-18","close":88.0204},{"date":"2025-09-19","close":88.7137},{"date":"2025-09-22","close":89.0703},{"date":"2025-09-23","close":87.5945},{"date":"2025-09-24","close":86.3168},{"date":"2025-09-25","close":85.9008},{"date":"2025-09-26","close":86.6734},{"date":"2025-09-29","close":87.8619},{"date":"2025-09-30","close":87.6044},{"date":"2025-10-01","close":86.0791},{"date":"2025-10-02","close":86.505},{"date":"2025-10-03","close":86.7724},{"date":"2025-10-06","close":87.3271},{"date":"2025-10-07","close":87.5945},{"date":"2025-10-08","close":89.0108},{"date":"2025-10-09","close":90.5262},{"date":"2025-10-10","close":88.0501},{"date":"2025-10-13","close":88.5354},{"date":"2025-10-14","close":88.684},{"date":"2025-10-15","close":88.7632},{"date":"2025-10-16","close":87.0993},{"date":"2025-10-17","close":87.7431},{"date":"2025-10-20","close":88.0105},{"date":"2025-10-21","close":89.4664},{"date":"2025-10-22","close":86.5842},{"date":"2025-10-23","close":87.9709},{"date":"2025-10-24","close":87.5945},{"date":"2025-10-27","close":87.9312},{"date":"2025-10-28","close":87.1191},{"date":"2025-10-29","close":84.6034},{"date":"2025-10-30","close":84.8411},{"date":"2025-10-31","close":84.6727},{"date":"2025-11-03","close":85.5641},{"date":"2025-11-04","close":85.0491},{"date":"2025-11-05","close":84.742},{"date":"2025-11-06","close":85.366},{"date":"2025-11-07","close":86.406},{"date":"2025-11-10","close":86.9804},{"date":"2025-11-11","close":86.9903},{"date":"2025-11-12","close":87.9213},{"date":"2025-11-13","close":86.5942},{"date":"2025-11-14","close":86.2475},{"date":"2025-11-17","close":84.8807},{"date":"2025-11-18","close":84.7222},{"date":"2025-11-19","close":85.1976},{"date":"2025-11-20","close":86.1584},{"date":"2025-11-21","close":86.822},{"date":"2025-11-24","close":87.5945},{"date":"2025-11-25","close":88.2878},{"date":"2025-11-26","close":89.1198},{"date":"2025-11-28","close":90.0508},{"date":"2025-12-01","close":88.5057},{"date":"2025-12-02","close":87.6638},{"date":"2025-12-03","close":87.4756},{"date":"2025-12-04","close":89.4268},{"date":"2025-12-05","close":89.6249},{"date":"2025-12-08","close":89.2077},{"date":"2025-12-09","close":90.1216},{"date":"2025-12-10","close":91.3137},{"date":"2025-12-11","close":93.231},{"date":"2025-12-12","close":92.9528},{"date":"2025-12-15","close":92.317},{"date":"2025-12-16","close":92.317},{"date":"2025-12-17","close":93.0919},{"date":"2025-12-18","close":94.0853},{"date":"2025-12-19","close":94.731},{"date":"2025-12-22","close":96.8171},{"date":"2025-12-23","close":97.3635},{"date":"2025-12-24","close":97.9894},{"date":"2025-12-26","close":98.6947},{"date":"2025-12-29","close":98.2178},{"date":"2025-12-30","close":97.5324},{"date":"2025-12-31","close":96.4893},{"date":"2026-01-02","close":96.0224},{"date":"2026-01-05","close":97.8006},{"date":"2026-01-06","close":100.0258},{"date":"2026-01-07","close":99.7378},{"date":"2026-01-08","close":99.0821},{"date":"2026-01-09","close":97.592},{"date":"2026-01-12","close":98.7642},{"date":"2026-01-13","close":98.2377},{"date":"2026-01-14","close":99.4099},{"date":"2026-01-15","close":99.6682},{"date":"2026-01-16","close":100.3139},{"date":"2026-01-20","close":96.7675},{"date":"2026-01-21","close":98.1284},{"date":"2026-01-22","close":98.1284},{"date":"2026-01-23","close":97.4033},{"date":"2026-01-26","close":98.2377},{"date":"2026-01-27","close":97.8503},{"date":"2026-01-28","close":98.0589},{"date":"2026-01-29","close":97.443},{"date":"2026-01-30","close":96.2509},{"date":"2026-02-02","close":96.1714},{"date":"2026-02-03","close":87.1315},{"date":"2026-02-04","close":87.9063},{"date":"2026-02-05","close":84.946},{"date":"2026-02-06","close":84.2705},{"date":"2026-02-09","close":85.7308},{"date":"2026-02-10","close":81.9658},{"date":"2026-02-11","close":79.8895},{"date":"2026-02-12","close":78.4888},{"date":"2026-02-13","close":78.9458},{"date":"2026-02-17","close":79.7107},{"date":"2026-02-18","close":81.5883},{"date":"2026-02-19","close":80.873},{"date":"2026-02-20","close":81.33},{"date":"2026-02-23","close":79.3928},{"date":"2026-02-24","close":80.575},{"date":"2026-02-25","close":83.436},{"date":"2026-02-26","close":88.0057},{"date":"2026-02-27","close":87.0023},{"date":"2026-03-02","close":87.5089},{"date":"2026-03-03","close":86.8384},{"date":"2026-03-04","close":88.5421},{"date":"2026-03-05","close":87.6878},{"date":"2026-03-06","close":87.8467},{"date":"2026-03-09","close":87.4692},{"date":"2026-03-10","close":87.0222},{"date":"2026-03-11","close":84.936},{"date":"2026-03-12","close":83.5055},{"date":"2026-03-13","close":84.9658},{"date":"2026-03-16","close":85.5519},{"date":"2026-03-17","close":86.1698},{"date":"2026-03-18","close":85.1434},{"date":"2026-03-19","close":85.9705},{"date":"2026-03-20","close":86.0402},{"date":"2026-03-23","close":86.1},{"date":"2026-03-24","close":83.9874},{"date":"2026-03-25","close":83.4493},{"date":"2026-03-26","close":83.4891},{"date":"2026-03-27","close":81.1971},{"date":"2026-03-30","close":83.23},{"date":"2026-03-31","close":84.5953},{"date":"2026-04-01","close":84.8544},{"date":"2026-04-02","close":86.3492},{"date":"2026-04-06","close":87.5948},{"date":"2026-04-07","close":86.1},{"date":"2026-04-08","close":87.7842},{"date":"2026-04-09","close":83.9176},{"date":"2026-04-10","close":82.8713},{"date":"2026-04-13","close":85.8509},{"date":"2026-04-14","close":86.409},{"date":"2026-04-15","close":88.2426},{"date":"2026-04-16","close":88.5615},{"date":"2026-04-17","close":88.3024},{"date":"2026-04-20","close":87.4752},{"date":"2026-04-21","close":87.2959},{"date":"2026-04-22","close":86.0701},{"date":"2026-04-23","close":86.7378},{"date":"2026-04-24","close":89.5879},{"date":"2026-04-27","close":90.116},{"date":"2026-04-28","close":90.993},{"date":"2026-04-29","close":90.9531},{"date":"2026-04-30","close":91.5909},{"date":"2026-05-01","close":91.003},{"date":"2026-05-04","close":90.983},{"date":"2026-05-05","close":88.691},{"date":"2026-05-06","close":88.8903},{"date":"2026-05-07","close":88.691},{"date":"2026-05-08","close":88.6013},{"date":"2026-05-11","close":88.1728},{"date":"2026-05-12","close":89.1793},{"date":"2026-05-13","close":89.8968},{"date":"2026-05-14","close":90.6143},{"date":"2026-05-15","close":90.7439},{"date":"2026-05-18","close":92.2785},{"date":"2026-05-19","close":91.6607},{"date":"2026-05-20","close":89.6975},{"date":"2026-05-21","close":90.0961},{"date":"2026-05-22","close":90.694},{"date":"2026-05-26","close":90.5645},{"date":"2026-05-27","close":90.2157},{"date":"2026-05-28","close":90.6841},{"date":"2026-05-29","close":92.1988},{"date":"2026-06-01","close":92.4878},{"date":"2026-06-02","close":87.6048},{"date":"2026-06-03","close":86.5086},{"date":"2026-06-04","close":88.1429},{"date":"2026-06-05","close":86.977},{"date":"2026-06-08","close":86.4787},{"date":"2026-06-09","close":87.2161},{"date":"2026-06-10","close":86.4189},{"date":"2026-06-11","close":86.4389},{"date":"2026-06-12","close":88.98},{"date":"2026-06-15","close":91.04},{"date":"2026-06-16","close":89.29},{"date":"2026-06-17","close":83.29},{"date":"2026-06-18","close":82.24},{"date":"2026-06-22","close":82.61},{"date":"2026-06-23","close":82.49},{"date":"2026-06-24","close":81.61},{"date":"2026-06-25","close":77.65},{"date":"2026-06-26","close":78.56},{"date":"2026-06-29","close":76.845},{"date":"2026-06-30","close":78.82},{"date":"2026-07-01","close":82.73},{"date":"2026-07-02","close":84.66},{"date":"2026-07-06","close":84.47},{"date":"2026-07-07","close":86.43},{"date":"2026-07-08","close":84.39},{"date":"2026-07-09","close":87.52},{"date":"2026-07-10","close":88.08},{"date":"2026-07-13","close":89.21},{"date":"2026-07-14","close":88.01},{"date":"2026-07-15","close":91.36},{"date":"2026-07-16","close":94.25},{"date":"2026-07-17","close":91.64},{"date":"2026-07-20","close":91.87},{"date":"2026-07-21","close":90.24},{"date":"2026-07-22","close":90.9},{"date":"2026-07-23","close":90.42},{"date":"2026-07-24","close":92.09},{"date":"2026-07-27","close":93.94},{"date":"2026-07-28","close":95.96},{"date":"2026-07-29","close":95.55},{"date":"2026-07-30","close":95.16},{"date":"2026-07-31","close":94.19},{"date":"2026-08-03","close":94.14},{"date":"2026-08-04","close":93.62},{"date":"2026-08-05","close":94.56},{"date":"2026-08-06","close":94.7},{"date":"2026-08-07","close":94.59},{"date":"2026-08-10","close":95.62},{"date":"2026-08-11","close":95.02},{"date":"2026-08-12","close":95.66},{"date":"2026-08-13","close":97.59},{"date":"2026-08-14","close":97.02},{"date":"2026-08-17","close":96.68},{"date":"2026-08-18","close":96.71},{"date":"2026-08-19","close":96.35},{"date":"2026-08-20","close":97.55},{"date":"2026-08-21","close":98.22},{"date":"2026-08-24","close":98.79},{"date":"2026-08-25","close":98.73},{"date":"2026-08-26","close":99.47},{"date":"2026-08-27","close":99.35},{"date":"2026-08-28","close":99.31},{"date":"2026-08-31","close":98.61},{"date":"2026-09-01","close":97.54},{"date":"2026-09-02","close":95.72},{"date":"2026-09-03","close":98.71},{"date":"2026-09-04","close":96.88},{"date":"2026-09-08","close":95.04},{"date":"2026-09-09","close":94.22},{"date":"2026-09-10","close":92.01},{"date":"2026-09-11","close":91.19},{"date":"2026-09-14","close":91.57},{"date":"2026-09-15","close":89.23},{"date":"2026-09-16","close":88.76},{"date":"2026-09-17","close":91.31},{"date":"2026-09-18","close":93.54},{"date":"2026-09-21","close":94.69},{"date":"2026-09-22","close":94.5},{"date":"2026-09-23","close":95.44},{"date":"2026-09-24","close":94.55},{"date":"2026-09-25","close":93.55},{"date":"2026-09-28","close":92.62},{"date":"2026-09-29","close":91.85},{"date":"2026-09-30","close":92.01},{"date":"2026-10-01","close":91.67},{"date":"2026-10-02","close":90.33},{"date":"2026-10-05","close":92.19},{"date":"2026-10-06","close":92.27},{"date":"2026-10-07","close":91.93},{"date":"2026-10-08","close":92.37},{"date":"2026-10-09","close":93.65},{"date":"2026-10-12","close":94.29},{"date":"2026-10-13","close":93.48},{"date":"2026-10-14","close":91.96},{"date":"2026-10-15","close":93.5},{"date":"2026-10-16","close":93.97},{"date":"2026-10-19","close":93.2},{"date":"2026-10-20","close":94.8},{"date":"2026-10-21","close":96.12},{"date":"2026-10-22","close":103.3}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":103.3,"low_30d":87.94,"support":89.48,"high_30d":103.39,"change_1d":7.5,"change_7d":9.9,"change_30d":13.3,"resistance":101.84,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.58,"per":35.94,"quarter":"2024-Q2"},{"pbr":3.09,"per":43.14,"quarter":"2024-Q3"},{"pbr":3.25,"per":39.34,"quarter":"2024-Q4"},{"pbr":3.1,"per":33.85,"quarter":"2025-Q1"},{"pbr":3.58,"per":33.92,"quarter":"2025-Q2"},{"pbr":3.49,"per":31.23,"quarter":"2025-Q3"},{"pbr":3.78,"per":31.24,"quarter":"2025-Q4"},{"pbr":3.37,"per":25.9,"quarter":"2026-Q1"},{"pbr":3.15,"per":22.17,"quarter":"2026-Q2"},{"pbr":4.73,"per":29.05,"quarter":"현재"}],"timeline":[{"close":58.7563,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":71.4244,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":75.855,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":74.6806,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":88.3042,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":87.6044,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":96.4893,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":84.5953,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":78.82,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.27,"pbr_5y_low":2.58,"per_5y_avg":32.97,"per_5y_low":22.17,"current_pbr":4.73,"current_per":29.05,"pbr_5y_high":3.78,"per_5y_high":43.14,"pbr_5y_median":3.25,"per_5y_median":33.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":22.2,"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 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 83 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Financial Data & Stock Exchanges"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +18.5%"},"momentum":{"grade":"B","reason":"RSI 83"},"valuation":{"grade":"C","reason":"PER 29.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"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":1.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.77,"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":0.71,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":59.2,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":31.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.6,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.58,"per":35.94,"close":58.7563,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.09,"per":43.14,"close":71.4244,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.25,"per":39.34,"close":75.855,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.1,"per":33.85,"close":74.6806,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.58,"per":33.92,"close":88.3042,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.49,"per":31.23,"close":87.6044,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.78,"per":31.24,"close":96.4893,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.37,"per":25.9,"close":84.5953,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.15,"per":22.17,"close":78.82,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"29.1배"},{"label":"PBR","value":"4.7배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.2%"}],"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":1.07,"pbr":null,"per":null,"roa":0.018543579239969278,"roe":0.04229229229229229,"revenue":2532000000.0,"market_cap":null,"net_income":507000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5920221169036335,"total_assets":27341000000.0,"total_equity":11988000000.0,"profit_margin":0.20023696682464456,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":877000000.0,"operating_margin":0.34636650868878355},{"eps":0.8595663179105967,"pbr":4.005,"per":28.06,"roa":0.019010292663272407,"roe":0.0431313886811269,"revenue":2137000000.0,"market_cap":49511014000.0,"net_income":519000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6583996256434254,"total_assets":27301000000.0,"total_equity":12033000000.0,"profit_margin":0.24286382779597568,"dividend_yield":1.22,"fiscal_quarter":"Q1","operating_income":657000000.0,"operating_margin":0.30744033692091716},{"eps":0.8959729237631633,"pbr":null,"per":null,"roa":0.016713361027920006,"roe":0.04244704342847796,"revenue":2080000000.0,"market_cap":null,"net_income":519000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6692307692307692,"total_assets":31053000000.0,"total_equity":12227000000.0,"profit_margin":0.24951923076923077,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":630000000.0,"operating_margin":0.30288461538461536},{"eps":0.7302438280381851,"pbr":null,"per":null,"roa":0.013799177921315325,"roe":0.03518256674706812,"revenue":1958000000.0,"market_cap":null,"net_income":423000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.44433094994892747,"total_assets":30654000000.0,"total_equity":12023000000.0,"profit_margin":0.2160367722165475,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":586000000.0,"operating_margin":0.2992849846782431},{"eps":0.7803078257051056,"pbr":null,"per":null,"roa":0.01487674028239476,"roe":0.038269409872153076,"revenue":2090000000.0,"market_cap":null,"net_income":452000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.41196172248803825,"total_assets":30383000000.0,"total_equity":11811000000.0,"profit_margin":0.21626794258373205,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":568000000.0,"operating_margin":0.27177033492822966},{"eps":0.6819061751183998,"pbr":null,"per":null,"roa":0.012888700362188796,"roe":0.03421098215832323,"revenue":2090000000.0,"market_cap":null,"net_income":395000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.39043062200956935,"total_assets":30647000000.0,"total_equity":11546000000.0,"profit_margin":0.18899521531100477,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":547000000.0,"operating_margin":0.2617224880382775},{"eps":0.6128523852329922,"pbr":null,"per":null,"roa":0.01167955255798651,"roe":0.03172191939951747,"revenue":2030000000.0,"market_cap":null,"net_income":355000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.39950738916256157,"total_assets":30395000000.0,"total_equity":11191000000.0,"profit_margin":0.1748768472906404,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":517000000.0,"operating_margin":0.254679802955665},{"eps":0.528261492623368,"pbr":null,"per":null,"roa":0.010013089005235603,"roe":0.027637283236994218,"revenue":1902000000.0,"market_cap":null,"net_income":306000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.38590956887486855,"total_assets":30560000000.0,"total_equity":11072000000.0,"profit_margin":0.1608832807570978,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":448000000.0,"operating_margin":0.23554153522607782},{"eps":0.38324853386401203,"pbr":null,"per":null,"roa":0.007348560079443893,"roe":0.020370710222059094,"revenue":1792000000.0,"market_cap":null,"net_income":222000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.41517857142857145,"total_assets":30210000000.0,"total_equity":10898000000.0,"profit_margin":0.12388392857142858,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":423000000.0,"operating_margin":0.23604910714285715},{"eps":0.40396467082963433,"pbr":null,"per":null,"roa":0.007731192387749034,"roe":0.02164862614487927,"revenue":1674000000.0,"market_cap":null,"net_income":234000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4187574671445639,"total_assets":30267000000.0,"total_equity":10809000000.0,"profit_margin":0.13978494623655913,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":410000000.0,"operating_margin":0.24492234169653523},{"eps":0.3400899151856323,"pbr":null,"per":null,"roa":0.006100204372329225,"roe":0.018213757396449703,"revenue":1647000000.0,"market_cap":null,"net_income":197000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4493017607771706,"total_assets":32294000000.0,"total_equity":10816000000.0,"profit_margin":0.1196114146933819,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":353000000.0,"operating_margin":0.2143290831815422},{"eps":0.5075453556577457,"pbr":null,"per":null,"roa":0.012073921971252568,"roe":0.0454615741456626,"revenue":1451000000.0,"market_cap":null,"net_income":294000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4224672639558925,"total_assets":24350000000.0,"total_equity":6467000000.0,"profit_margin":0.20261888352860097,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":431000000.0,"operating_margin":0.2970365265334252}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.6348,"per":35.94,"date":"2024-06","close":58.76,"source":"reported"},{"eps":1.6348,"per":40.37,"date":"2024-07","close":65.99,"source":"reported"},{"eps":1.6348,"per":42.99,"date":"2024-08","close":70.28,"source":"reported"},{"eps":1.6556,"per":43.14,"date":"2024-09","close":71.42,"source":"reported"},{"eps":1.6556,"per":43.68,"date":"2024-10","close":72.31,"source":"reported"},{"eps":1.6556,"per":49.04,"date":"2024-11","close":81.19,"source":"reported"},{"eps":1.9283,"per":39.34,"date":"2024-12","close":75.86,"source":"reported"},{"eps":1.9283,"per":41.9,"date":"2025-01","close":80.79,"source":"reported"},{"eps":1.9283,"per":42.12,"date":"2025-02","close":81.22,"source":"reported"},{"eps":2.2063,"per":33.85,"date":"2025-03","close":74.68,"source":"reported"},{"eps":2.2063,"per":34.01,"date":"2025-04","close":75.03,"source":"reported"},{"eps":2.2063,"per":37.28,"date":"2025-05","close":82.24,"source":"reported"},{"eps":2.6033,"per":33.92,"date":"2025-06","close":88.3,"source":"reported"},{"eps":2.6033,"per":36.5,"date":"2025-07","close":95.03,"source":"reported"},{"eps":2.6033,"per":35.94,"date":"2025-08","close":93.57,"source":"reported"},{"eps":2.8053,"per":31.23,"date":"2025-09","close":87.6,"source":"reported"},{"eps":2.8053,"per":30.18,"date":"2025-10","close":84.67,"source":"reported"},{"eps":2.8053,"per":32.1,"date":"2025-11","close":90.05,"source":"reported"},{"eps":3.0884,"per":31.24,"date":"2025-12","close":96.49,"source":"reported"},{"eps":3.0884,"per":31.16,"date":"2026-01","close":96.25,"source":"reported"},{"eps":3.0884,"per":28.17,"date":"2026-02","close":87.0,"source":"reported"},{"eps":3.2661,"per":25.9,"date":"2026-03","close":84.6,"source":"reported"},{"eps":3.2661,"per":28.04,"date":"2026-04","close":91.59,"source":"reported"},{"eps":3.2661,"per":28.23,"date":"2026-05","close":92.2,"source":"reported"},{"eps":3.5558,"per":22.17,"date":"2026-06","close":78.82,"source":"reported"},{"eps":3.5558,"per":26.49,"date":"2026-07","close":94.19,"source":"reported"},{"eps":3.5558,"per":27.73,"date":"2026-08","close":98.61,"source":"reported"},{"eps":3.5558,"per":25.88,"date":"2026-09","close":92.01,"source":"reported"},{"eps":3.5558,"per":29.05,"date":"2026-10","close":103.3,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":34.05,"std":6.54,"count":29,"current":29.05,"lower_1sd":27.51,"upper_1sd":40.6},"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":"Nasdaq, Inc.","phase":"above-fold","symbol_resolved":true}