{"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":"2026-10-23T10:02:35.932001+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.3,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":17.1,"direction":"higher_better","percentile":73}],"summary":"매출 +7.3%","percentile":68},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":76.4,"direction":null,"percentile":76},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.2,"direction":"higher_better","percentile":67}],"summary":"RSI 76","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":268.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 268.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.75,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":52.0,"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 0.8x","percentile":46}},"signals":[],"summary":"O'Reilly Automotive, Inc.(ORLY)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 762.42억. 현재가 $92.00, 전일 대비 +3.1%, 30일 +7.2%. PER 29.3배 / ROE 268.9%. 기술적 시그널: RSI 76(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":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["ROE 268.9% (20% 이상)"],"portfolio":null,"technical":{"macd":0.9817092483965553,"grade":"C","trend":"상승","atr_14":1.7898642857142875,"rsi_14":76.41369047619045,"sma_20":86.87875,"sma_60":88.04575,"comment":"상승 추세, RSI 76","analysis":"RSI(14) 76.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.98)가 시그널선(0.31)을 상회합니다(골든크로스). SMA20 87, SMA60 88 — 혼조세입니다. 볼린저밴드 83~91 (현재 위치 112%).","bb_lower":82.7730175744759,"bb_upper":90.98448242552409,"macd_signal":0.31101864977106464},"change_pct":3.14,"chart_data":[{"date":"2024-10-23","open":79.69,"high":80.54,"low":79.69,"close":79.95,"volume":7422000,"rsi_14":68.75,"sma_20":78.55,"sma_60":76.19,"sma_120":72.22},{"date":"2024-10-24","open":78.79,"high":81.23,"low":78.36,"close":79.98,"volume":6459000,"rsi_14":67.51,"sma_20":78.68,"sma_60":76.27,"sma_120":72.33},{"date":"2024-10-25","open":80.55,"high":81.05,"low":79.58,"close":79.68,"volume":3574500,"rsi_14":66.95,"sma_20":78.84,"sma_60":76.34,"sma_120":72.43},{"date":"2024-10-28","open":79.99,"high":80.44,"low":79.48,"close":79.81,"volume":5340000,"rsi_14":62.86,"sma_20":79.0,"sma_60":76.4,"sma_120":72.52},{"date":"2024-10-29","open":79.7,"high":79.71,"low":78.37,"close":78.39,"volume":7059000,"rsi_14":49.5,"sma_20":79.04,"sma_60":76.48,"sma_120":72.61},{"date":"2024-10-30","open":78.09,"high":79.01,"low":77.2,"close":77.48,"volume":4935000,"rsi_14":46.6,"sma_20":79.07,"sma_60":76.54,"sma_120":72.68},{"date":"2024-10-31","open":77.4,"high":77.92,"low":76.74,"close":76.88,"volume":7102500,"rsi_14":36.5,"sma_20":79.08,"sma_60":76.59,"sma_120":72.76},{"date":"2024-11-01","open":76.43,"high":77.53,"low":76.22,"close":76.44,"volume":7452000,"rsi_14":26.44,"sma_20":79.05,"sma_60":76.62,"sma_120":72.83},{"date":"2024-11-04","open":76.78,"high":77.68,"low":76.75,"close":77.17,"volume":5371500,"rsi_14":36.16,"sma_20":79.07,"sma_60":76.65,"sma_120":72.92},{"date":"2024-11-05","open":77.17,"high":77.75,"low":76.91,"close":77.49,"volume":3904500,"rsi_14":33.83,"sma_20":79.05,"sma_60":76.7,"sma_120":73.0},{"date":"2024-11-06","open":79.65,"high":82.64,"low":79.42,"close":82.28,"volume":8451000,"rsi_14":58.33,"sma_20":79.24,"sma_60":76.83,"sma_120":73.13},{"date":"2024-11-07","open":82.13,"high":82.13,"low":80.88,"close":80.97,"volume":6220500,"rsi_14":50.92,"sma_20":79.39,"sma_60":76.93,"sma_120":73.24},{"date":"2024-11-08","open":81.87,"high":82.25,"low":81.12,"close":81.18,"volume":4699500,"rsi_14":49.65,"sma_20":79.49,"sma_60":77.04,"sma_120":73.36},{"date":"2024-11-11","open":81.9,"high":82.75,"low":81.6,"close":81.9,"volume":5493000,"rsi_14":56.26,"sma_20":79.57,"sma_60":77.16,"sma_120":73.49},{"date":"2024-11-12","open":82.33,"high":82.97,"low":81.88,"close":82.46,"volume":4473000,"rsi_14":60.05,"sma_20":79.73,"sma_60":77.29,"sma_120":73.63},{"date":"2024-11-13","open":82.23,"high":83.5,"low":82.23,"close":82.59,"volume":4311000,"rsi_14":60.35,"sma_20":79.86,"sma_60":77.41,"sma_120":73.77},{"date":"2024-11-14","open":82.68,"high":83.69,"low":81.38,"close":81.63,"volume":6216000,"rsi_14":57.36,"sma_20":79.93,"sma_60":77.51,"sma_120":73.91},{"date":"2024-11-15","open":81.78,"high":81.92,"low":80.71,"close":80.89,"volume":6564000,"rsi_14":53.92,"sma_20":79.94,"sma_60":77.61,"sma_120":74.05},{"date":"2024-11-18","open":80.49,"high":81.48,"low":80.49,"close":81.11,"volume":5956500,"rsi_14":60.76,"sma_20":79.93,"sma_60":77.72,"sma_120":74.19},{"date":"2024-11-19","open":80.85,"high":80.88,"low":79.84,"close":80.04,"volume":4987500,"rsi_14":60.0,"sma_20":79.92,"sma_60":77.81,"sma_120":74.32},{"date":"2024-11-20","open":80.04,"high":80.17,"low":78.76,"close":79.26,"volume":6088500,"rsi_14":59.18,"sma_20":79.88,"sma_60":77.87,"sma_120":74.45},{"date":"2024-11-21","open":80.43,"high":80.43,"low":79.01,"close":80.32,"volume":5163000,"rsi_14":64.26,"sma_20":79.9,"sma_60":77.95,"sma_120":74.59},{"date":"2024-11-22","open":81.12,"high":81.92,"low":80.93,"close":81.82,"volume":5079000,"rsi_14":66.2,"sma_20":80.0,"sma_60":78.05,"sma_120":74.73},{"date":"2024-11-25","open":82.66,"high":83.53,"low":82.28,"close":82.58,"volume":7827000,"rsi_14":67.2,"sma_20":80.14,"sma_60":78.17,"sma_120":74.88},{"date":"2024-11-26","open":82.09,"high":83.04,"low":81.54,"close":82.95,"volume":5625000,"rsi_14":53.23,"sma_20":80.37,"sma_60":78.29,"sma_120":75.02},{"date":"2024-11-27","open":83.07,"high":83.32,"low":82.39,"close":82.93,"volume":3223500,"rsi_14":60.82,"sma_20":80.64,"sma_60":78.4,"sma_120":75.17},{"date":"2024-11-29","open":82.64,"high":83.44,"low":82.64,"close":82.88,"volume":2241000,"rsi_14":59.53,"sma_20":80.94,"sma_60":78.52,"sma_120":75.32},{"date":"2024-12-02","open":82.88,"high":83.69,"low":82.69,"close":83.12,"volume":6366000,"rsi_14":57.22,"sma_20":81.28,"sma_60":78.66,"sma_120":75.45},{"date":"2024-12-03","open":83.37,"high":83.5,"low":82.51,"close":83.2,"volume":3954000,"rsi_14":54.66,"sma_20":81.58,"sma_60":78.8,"sma_120":75.59},{"date":"2024-12-04","open":82.76,"high":83.54,"low":82.63,"close":82.86,"volume":3856500,"rsi_14":51.69,"sma_20":81.85,"sma_60":78.93,"sma_120":75.73},{"date":"2024-12-05","open":82.63,"high":83.05,"low":81.79,"close":82.32,"volume":4123500,"rsi_14":54.47,"sma_20":81.85,"sma_60":79.06,"sma_120":75.85},{"date":"2024-12-06","open":82.87,"high":84.0,"low":82.73,"close":83.85,"volume":4758000,"rsi_14":67.3,"sma_20":81.99,"sma_60":79.22,"sma_120":75.97},{"date":"2024-12-09","open":83.91,"high":84.37,"low":82.68,"close":83.66,"volume":4687500,"rsi_14":64.94,"sma_20":82.12,"sma_60":79.36,"sma_120":76.08},{"date":"2024-12-10","open":83.72,"high":84.91,"low":83.46,"close":84.42,"volume":4807500,"rsi_14":76.66,"sma_20":82.24,"sma_60":79.51,"sma_120":76.19},{"date":"2024-12-11","open":84.42,"high":85.05,"low":84.13,"close":84.6,"volume":4116000,"rsi_14":85.07,"sma_20":82.35,"sma_60":79.67,"sma_120":76.29},{"date":"2024-12-12","open":84.69,"high":84.93,"low":83.61,"close":84.65,"volume":3465000,"rsi_14":82.79,"sma_20":82.46,"sma_60":79.82,"sma_120":76.39},{"date":"2024-12-13","open":84.59,"high":85.46,"low":84.28,"close":84.71,"volume":3046500,"rsi_14":77.94,"sma_20":82.61,"sma_60":79.99,"sma_120":76.51},{"date":"2024-12-16","open":84.53,"high":85.6,"low":84.47,"close":84.59,"volume":5602500,"rsi_14":72.23,"sma_20":82.79,"sma_60":80.17,"sma_120":76.63},{"date":"2024-12-17","open":84.59,"high":84.97,"low":82.81,"close":83.07,"volume":7405500,"rsi_14":51.09,"sma_20":82.89,"sma_60":80.31,"sma_120":76.74},{"date":"2024-12-18","open":82.81,"high":83.38,"low":81.61,"close":81.68,"volume":4929000,"rsi_14":41.08,"sma_20":82.97,"sma_60":80.42,"sma_120":76.83},{"date":"2024-12-19","open":81.68,"high":82.3,"low":80.87,"close":80.96,"volume":6028500,"rsi_14":37.54,"sma_20":83.06,"sma_60":80.5,"sma_120":76.94},{"date":"2024-12-20","open":80.27,"high":81.98,"low":80.18,"close":81.27,"volume":12918000,"rsi_14":38.14,"sma_20":83.11,"sma_60":80.56,"sma_120":77.04},{"date":"2024-12-23","open":80.68,"high":80.69,"low":79.7,"close":80.48,"volume":4639500,"rsi_14":34.03,"sma_20":83.04,"sma_60":80.63,"sma_120":77.15},{"date":"2024-12-24","open":80.44,"high":82.12,"low":80.44,"close":81.44,"volume":2206500,"rsi_14":42.23,"sma_20":82.98,"sma_60":80.71,"sma_120":77.25},{"date":"2024-12-26","open":80.8,"high":81.61,"low":80.41,"close":80.45,"volume":3999000,"rsi_14":40.24,"sma_20":82.86,"sma_60":80.76,"sma_120":77.36},{"date":"2024-12-27","open":79.73,"high":80.69,"low":79.49,"close":79.82,"volume":3256500,"rsi_14":26.77,"sma_20":82.7,"sma_60":80.8,"sma_120":77.46},{"date":"2024-12-30","open":79.69,"high":79.69,"low":78.3,"close":78.66,"volume":5572500,"rsi_14":24.07,"sma_20":82.49,"sma_60":80.84,"sma_120":77.54},{"date":"2024-12-31","open":79.05,"high":79.43,"low":78.71,"close":79.05,"volume":4365000,"rsi_14":21.03,"sma_20":82.29,"sma_60":80.87,"sma_120":77.63},{"date":"2025-01-02","open":78.94,"high":79.66,"low":78.83,"close":79.18,"volume":4222500,"rsi_14":20.6,"sma_20":82.09,"sma_60":80.91,"sma_120":77.71},{"date":"2025-01-03","open":79.08,"high":80.67,"low":78.89,"close":80.28,"volume":4731000,"rsi_14":28.74,"sma_20":81.96,"sma_60":80.95,"sma_120":77.8},{"date":"2025-01-06","open":79.84,"high":81.54,"low":79.75,"close":80.7,"volume":4516500,"rsi_14":31.14,"sma_20":81.88,"sma_60":80.99,"sma_120":77.89},{"date":"2025-01-07","open":81.09,"high":81.13,"low":79.69,"close":79.98,"volume":7594500,"rsi_14":29.48,"sma_20":81.68,"sma_60":81.02,"sma_120":77.98},{"date":"2025-01-08","open":79.99,"high":80.61,"low":79.74,"close":80.38,"volume":3831000,"rsi_14":36.7,"sma_20":81.52,"sma_60":81.04,"sma_120":78.08},{"date":"2025-01-10","open":79.74,"high":80.53,"low":79.69,"close":79.84,"volume":4623000,"rsi_14":40.09,"sma_20":81.29,"sma_60":81.04,"sma_120":78.16},{"date":"2025-01-13","open":79.67,"high":81.0,"low":79.58,"close":80.68,"volume":5307000,"rsi_14":48.49,"sma_20":81.09,"sma_60":81.06,"sma_120":78.25},{"date":"2025-01-14","open":80.68,"high":81.37,"low":79.91,"close":80.29,"volume":3672000,"rsi_14":44.79,"sma_20":80.88,"sma_60":81.07,"sma_120":78.33},{"date":"2025-01-15","open":80.53,"high":81.14,"low":80.2,"close":80.27,"volume":4237500,"rsi_14":48.76,"sma_20":80.65,"sma_60":81.06,"sma_120":78.42},{"date":"2025-01-16","open":80.27,"high":80.44,"low":79.7,"close":80.31,"volume":2985000,"rsi_14":42.73,"sma_20":80.44,"sma_60":81.06,"sma_120":78.48},{"date":"2025-01-17","open":81.86,"high":81.86,"low":80.73,"close":81.12,"volume":4180500,"rsi_14":54.4,"sma_20":80.34,"sma_60":81.06,"sma_120":78.54},{"date":"2025-01-21","open":82.04,"high":83.82,"low":82.04,"close":82.74,"volume":5538000,"rsi_14":67.01,"sma_20":80.4,"sma_60":81.1,"sma_120":78.61},{"date":"2025-01-22","open":82.54,"high":83.29,"low":82.11,"close":82.76,"volume":6747000,"rsi_14":77.57,"sma_20":80.49,"sma_60":81.14,"sma_120":78.66},{"date":"2025-01-23","open":82.62,"high":84.16,"low":82.62,"close":84.11,"volume":4576500,"rsi_14":80.14,"sma_20":80.63,"sma_60":81.21,"sma_120":78.74},{"date":"2025-01-24","open":83.97,"high":84.08,"low":82.9,"close":83.6,"volume":3592500,"rsi_14":75.2,"sma_20":80.78,"sma_60":81.28,"sma_120":78.81},{"date":"2025-01-27","open":83.31,"high":85.73,"low":83.31,"close":85.5,"volume":6475500,"rsi_14":77.28,"sma_20":80.99,"sma_60":81.37,"sma_120":78.89},{"date":"2025-01-28","open":85.96,"high":86.0,"low":84.29,"close":85.22,"volume":5322000,"rsi_14":73.99,"sma_20":81.22,"sma_60":81.48,"sma_120":78.98},{"date":"2025-01-29","open":85.04,"high":86.08,"low":85.04,"close":85.87,"volume":4960500,"rsi_14":81.45,"sma_20":81.53,"sma_60":81.62,"sma_120":79.08},{"date":"2025-01-30","open":86.79,"high":87.45,"low":86.5,"close":87.34,"volume":4591500,"rsi_14":83.36,"sma_20":81.96,"sma_60":81.8,"sma_120":79.19},{"date":"2025-01-31","open":87.08,"high":87.35,"low":86.14,"close":86.29,"volume":5563500,"rsi_14":79.5,"sma_20":82.32,"sma_60":81.96,"sma_120":79.29},{"date":"2025-02-03","open":86.5,"high":87.87,"low":86.07,"close":87.74,"volume":6583500,"rsi_14":80.57,"sma_20":82.75,"sma_60":82.14,"sma_120":79.4},{"date":"2025-02-04","open":86.23,"high":89.11,"low":86.23,"close":88.95,"volume":5814000,"rsi_14":85.0,"sma_20":83.18,"sma_60":82.33,"sma_120":79.51},{"date":"2025-02-05","open":89.43,"high":90.02,"low":89.03,"close":89.88,"volume":7920000,"rsi_14":86.18,"sma_20":83.64,"sma_60":82.46,"sma_120":79.64},{"date":"2025-02-06","open":89.13,"high":89.86,"low":87.55,"close":88.72,"volume":6414000,"rsi_14":79.16,"sma_20":84.08,"sma_60":82.59,"sma_120":79.76},{"date":"2025-02-07","open":88.4,"high":90.0,"low":87.65,"close":87.78,"volume":5221500,"rsi_14":72.92,"sma_20":84.45,"sma_60":82.7,"sma_120":79.87},{"date":"2025-02-10","open":87.91,"high":88.46,"low":87.14,"close":87.33,"volume":3988500,"rsi_14":67.19,"sma_20":84.83,"sma_60":82.79,"sma_120":79.97},{"date":"2025-02-11","open":87.45,"high":88.33,"low":86.67,"close":88.26,"volume":5872500,"rsi_14":69.29,"sma_20":85.2,"sma_60":82.88,"sma_120":80.09},{"date":"2025-02-12","open":87.88,"high":88.62,"low":87.34,"close":88.29,"volume":3082500,"rsi_14":66.14,"sma_20":85.6,"sma_60":82.98,"sma_120":80.2},{"date":"2025-02-13","open":88.78,"high":89.39,"low":88.43,"close":89.05,"volume":3748500,"rsi_14":70.63,"sma_20":86.04,"sma_60":83.1,"sma_120":80.31},{"date":"2025-02-14","open":89.38,"high":89.38,"low":87.85,"close":87.92,"volume":5169000,"rsi_14":59.73,"sma_20":86.42,"sma_60":83.22,"sma_120":80.41},{"date":"2025-02-18","open":87.47,"high":87.47,"low":85.68,"close":86.39,"volume":5668500,"rsi_14":54.26,"sma_20":86.69,"sma_60":83.31,"sma_120":80.51},{"date":"2025-02-19","open":86.27,"high":86.83,"low":86.18,"close":86.39,"volume":3495000,"rsi_14":51.98,"sma_20":86.87,"sma_60":83.41,"sma_120":80.61},{"date":"2025-02-20","open":86.34,"high":87.52,"low":86.21,"close":87.5,"volume":4173000,"rsi_14":50.6,"sma_20":87.11,"sma_60":83.55,"sma_120":80.71},{"date":"2025-02-21","open":87.62,"high":87.62,"low":86.52,"close":86.89,"volume":4126500,"rsi_14":52.45,"sma_20":87.25,"sma_60":83.66,"sma_120":80.8},{"date":"2025-02-24","open":87.44,"high":87.74,"low":87.03,"close":87.66,"volume":5625000,"rsi_14":49.67,"sma_20":87.45,"sma_60":83.76,"sma_120":80.9},{"date":"2025-02-25","open":88.07,"high":89.93,"low":88.0,"close":89.77,"volume":6135000,"rsi_14":53.32,"sma_20":87.66,"sma_60":83.88,"sma_120":81.02},{"date":"2025-02-26","open":89.7,"high":89.78,"low":88.23,"close":88.69,"volume":4777500,"rsi_14":45.28,"sma_20":87.84,"sma_60":83.97,"sma_120":81.13},{"date":"2025-02-27","open":89.0,"high":90.61,"low":88.96,"close":90.23,"volume":6120000,"rsi_14":55.85,"sma_20":88.05,"sma_60":84.09,"sma_120":81.25},{"date":"2025-02-28","open":90.79,"high":91.92,"low":90.12,"close":91.58,"volume":5490000,"rsi_14":64.19,"sma_20":88.27,"sma_60":84.24,"sma_120":81.38},{"date":"2025-03-03","open":92.14,"high":92.42,"low":91.07,"close":91.73,"volume":6828000,"rsi_14":66.82,"sma_20":88.54,"sma_60":84.38,"sma_120":81.52},{"date":"2025-03-04","open":91.73,"high":92.6,"low":90.24,"close":90.45,"volume":7188000,"rsi_14":58.15,"sma_20":88.67,"sma_60":84.5,"sma_120":81.65},{"date":"2025-03-05","open":89.87,"high":90.95,"low":88.85,"close":89.31,"volume":6259500,"rsi_14":53.52,"sma_20":88.69,"sma_60":84.61,"sma_120":81.77},{"date":"2025-03-06","open":89.04,"high":90.05,"low":88.0,"close":88.74,"volume":6681000,"rsi_14":48.93,"sma_20":88.63,"sma_60":84.72,"sma_120":81.89},{"date":"2025-03-07","open":89.09,"high":89.09,"low":86.09,"close":87.93,"volume":5494500,"rsi_14":50.05,"sma_20":88.59,"sma_60":84.79,"sma_120":82.0},{"date":"2025-03-10","open":88.04,"high":90.16,"low":88.04,"close":89.77,"volume":6969000,"rsi_14":61.8,"sma_20":88.69,"sma_60":84.89,"sma_120":82.12},{"date":"2025-03-11","open":89.77,"high":90.45,"low":87.52,"close":88.27,"volume":6051000,"rsi_14":55.95,"sma_20":88.74,"sma_60":84.95,"sma_120":82.23},{"date":"2025-03-12","open":88.03,"high":88.2,"low":86.4,"close":87.29,"volume":4786500,"rsi_14":49.33,"sma_20":88.69,"sma_60":85.0,"sma_120":82.33},{"date":"2025-03-13","open":86.79,"high":87.43,"low":85.55,"close":85.97,"volume":4894500,"rsi_14":47.18,"sma_20":88.58,"sma_60":85.02,"sma_120":82.42},{"date":"2025-03-14","open":86.88,"high":88.6,"low":85.83,"close":88.49,"volume":4774500,"rsi_14":52.29,"sma_20":88.55,"sma_60":85.08,"sma_120":82.54},{"date":"2025-03-17","open":88.49,"high":90.36,"low":88.39,"close":89.87,"volume":6135000,"rsi_14":50.27,"sma_20":88.65,"sma_60":85.17,"sma_120":82.67},{"date":"2025-03-18","open":89.42,"high":90.07,"low":88.77,"close":89.25,"volume":3931500,"rsi_14":51.63,"sma_20":88.79,"sma_60":85.27,"sma_120":82.79},{"date":"2025-03-19","open":89.74,"high":90.31,"low":88.65,"close":89.34,"volume":4456500,"rsi_14":47.13,"sma_20":88.94,"sma_60":85.4,"sma_120":82.91},{"date":"2025-03-20","open":88.95,"high":90.05,"low":88.58,"close":89.54,"volume":4098000,"rsi_14":42.95,"sma_20":89.04,"sma_60":85.54,"sma_120":83.02},{"date":"2025-03-21","open":88.87,"high":89.43,"low":88.58,"close":89.27,"volume":7654500,"rsi_14":41.53,"sma_20":89.16,"sma_60":85.68,"sma_120":83.12},{"date":"2025-03-24","open":89.87,"high":91.04,"low":89.72,"close":90.85,"volume":4192500,"rsi_14":51.34,"sma_20":89.32,"sma_60":85.85,"sma_120":83.24},{"date":"2025-03-25","open":90.6,"high":91.84,"low":90.44,"close":91.7,"volume":4407000,"rsi_14":58.22,"sma_20":89.41,"sma_60":86.02,"sma_120":83.36},{"date":"2025-03-26","open":91.8,"high":92.79,"low":91.51,"close":92.07,"volume":4876500,"rsi_14":61.62,"sma_20":89.58,"sma_60":86.21,"sma_120":83.49},{"date":"2025-03-27","open":92.86,"high":95.58,"low":92.77,"close":94.91,"volume":6718500,"rsi_14":71.32,"sma_20":89.82,"sma_60":86.47,"sma_120":83.63},{"date":"2025-03-28","open":94.48,"high":95.12,"low":93.14,"close":93.9,"volume":6066000,"rsi_14":63.3,"sma_20":89.93,"sma_60":86.72,"sma_120":83.78},{"date":"2025-03-31","open":94.49,"high":96.67,"low":94.49,"close":95.51,"volume":7585500,"rsi_14":73.15,"sma_20":90.12,"sma_60":86.99,"sma_120":83.93},{"date":"2025-04-01","open":95.03,"high":95.79,"low":94.73,"close":95.45,"volume":5550000,"rsi_14":77.79,"sma_20":90.37,"sma_60":87.27,"sma_120":84.09},{"date":"2025-04-02","open":94.95,"high":95.9,"low":94.42,"close":94.47,"volume":5974500,"rsi_14":79.6,"sma_20":90.63,"sma_60":87.5,"sma_120":84.23},{"date":"2025-04-03","open":93.69,"high":97.22,"low":93.58,"close":96.13,"volume":8050500,"rsi_14":78.29,"sma_20":91.0,"sma_60":87.76,"sma_120":84.37},{"date":"2025-04-04","open":96.17,"high":96.91,"low":92.64,"close":92.66,"volume":16704000,"rsi_14":58.96,"sma_20":91.23,"sma_60":87.97,"sma_120":84.5},{"date":"2025-04-07","open":91.26,"high":92.32,"low":88.11,"close":88.92,"volume":13290000,"rsi_14":49.13,"sma_20":91.19,"sma_60":88.11,"sma_120":84.58},{"date":"2025-04-08","open":90.01,"high":91.51,"low":86.79,"close":87.68,"volume":8895000,"rsi_14":45.82,"sma_20":91.16,"sma_60":88.24,"sma_120":84.64},{"date":"2025-04-09","open":87.15,"high":93.18,"low":87.12,"close":89.9,"volume":14017500,"rsi_14":50.81,"sma_20":91.29,"sma_60":88.4,"sma_120":84.73},{"date":"2025-04-10","open":89.41,"high":92.86,"low":88.74,"close":91.56,"volume":10662000,"rsi_14":54.91,"sma_20":91.57,"sma_60":88.58,"sma_120":84.82},{"date":"2025-04-11","open":91.56,"high":92.96,"low":90.49,"close":92.65,"volume":5620500,"rsi_14":53.96,"sma_20":91.78,"sma_60":88.79,"sma_120":84.93},{"date":"2025-04-14","open":93.12,"high":94.76,"low":92.94,"close":94.28,"volume":6709500,"rsi_14":55.48,"sma_20":92.0,"sma_60":89.02,"sma_120":85.04},{"date":"2025-04-15","open":94.55,"high":95.25,"low":92.8,"close":93.2,"volume":5433000,"rsi_14":52.33,"sma_20":92.2,"sma_60":89.22,"sma_120":85.14},{"date":"2025-04-16","open":93.52,"high":93.9,"low":90.77,"close":90.96,"volume":5955000,"rsi_14":41.66,"sma_20":92.28,"sma_60":89.36,"sma_120":85.23},{"date":"2025-04-17","open":91.9,"high":93.25,"low":91.38,"close":92.73,"volume":6435000,"rsi_14":47.59,"sma_20":92.44,"sma_60":89.53,"sma_120":85.33},{"date":"2025-04-21","open":92.8,"high":93.12,"low":89.83,"close":91.23,"volume":4791000,"rsi_14":41.22,"sma_20":92.54,"sma_60":89.65,"sma_120":85.43},{"date":"2025-04-22","open":91.8,"high":93.18,"low":91.61,"close":92.9,"volume":6000000,"rsi_14":45.08,"sma_20":92.64,"sma_60":89.8,"sma_120":85.54},{"date":"2025-04-23","open":93.41,"high":93.73,"low":91.47,"close":92.03,"volume":8961000,"rsi_14":45.29,"sma_20":92.66,"sma_60":89.91,"sma_120":85.64},{"date":"2025-04-24","open":90.59,"high":91.04,"low":88.88,"close":90.14,"volume":16632000,"rsi_14":38.52,"sma_20":92.56,"sma_60":89.99,"sma_120":85.74},{"date":"2025-04-25","open":90.06,"high":90.63,"low":88.58,"close":89.8,"volume":7983000,"rsi_14":43.77,"sma_20":92.3,"sma_60":90.06,"sma_120":85.84},{"date":"2025-04-28","open":90.17,"high":91.55,"low":90.17,"close":91.34,"volume":7392000,"rsi_14":55.84,"sma_20":92.18,"sma_60":90.12,"sma_120":85.96},{"date":"2025-04-29","open":90.81,"high":93.5,"low":90.81,"close":93.28,"volume":6073500,"rsi_14":63.06,"sma_20":92.07,"sma_60":90.24,"sma_120":86.1},{"date":"2025-04-30","open":93.04,"high":94.5,"low":92.27,"close":94.35,"volume":6279000,"rsi_14":60.97,"sma_20":92.01,"sma_60":90.35,"sma_120":86.25},{"date":"2025-05-01","open":93.67,"high":94.26,"low":92.47,"close":93.85,"volume":5269500,"rsi_14":55.98,"sma_20":91.98,"sma_60":90.43,"sma_120":86.38},{"date":"2025-05-02","open":94.89,"high":95.88,"low":93.5,"close":93.76,"volume":4281000,"rsi_14":53.05,"sma_20":91.86,"sma_60":90.5,"sma_120":86.48},{"date":"2025-05-05","open":93.38,"high":93.61,"low":92.34,"close":92.48,"volume":5031000,"rsi_14":44.93,"sma_20":91.85,"sma_60":90.56,"sma_120":86.57},{"date":"2025-05-06","open":92.34,"high":92.81,"low":92.0,"close":92.44,"volume":5680500,"rsi_14":47.75,"sma_20":92.03,"sma_60":90.64,"sma_120":86.67},{"date":"2025-05-07","open":92.42,"high":93.05,"low":91.64,"close":91.87,"volume":5076000,"rsi_14":53.04,"sma_20":92.24,"sma_60":90.71,"sma_120":86.75},{"date":"2025-05-08","open":92.0,"high":92.37,"low":90.55,"close":90.68,"volume":4461000,"rsi_14":42.92,"sma_20":92.28,"sma_60":90.75,"sma_120":86.82},{"date":"2025-05-09","open":90.68,"high":91.0,"low":89.84,"close":90.62,"volume":4078500,"rsi_14":47.66,"sma_20":92.23,"sma_60":90.79,"sma_120":86.89},{"date":"2025-05-12","open":91.57,"high":91.57,"low":87.23,"close":89.31,"volume":8605500,"rsi_14":35.83,"sma_20":92.06,"sma_60":90.8,"sma_120":86.95},{"date":"2025-05-13","open":89.58,"high":89.65,"low":87.69,"close":88.05,"volume":10437000,"rsi_14":34.78,"sma_20":91.75,"sma_60":90.8,"sma_120":87.01},{"date":"2025-05-14","open":87.47,"high":88.78,"low":87.47,"close":88.38,"volume":6348000,"rsi_14":42.35,"sma_20":91.51,"sma_60":90.83,"sma_120":87.07},{"date":"2025-05-15","open":88.59,"high":91.34,"low":88.59,"close":91.34,"volume":6699000,"rsi_14":55.46,"sma_20":91.53,"sma_60":90.92,"sma_120":87.16},{"date":"2025-05-16","open":91.55,"high":92.16,"low":91.0,"close":92.11,"volume":4837500,"rsi_14":52.87,"sma_20":91.5,"sma_60":90.99,"sma_120":87.27},{"date":"2025-05-19","open":91.93,"high":93.12,"low":91.92,"close":92.93,"volume":4653000,"rsi_14":48.55,"sma_20":91.58,"sma_60":91.09,"sma_120":87.38},{"date":"2025-05-20","open":92.33,"high":93.24,"low":92.31,"close":92.41,"volume":3810000,"rsi_14":41.73,"sma_20":91.56,"sma_60":91.17,"sma_120":87.46},{"date":"2025-05-21","open":91.71,"high":92.61,"low":90.99,"close":91.37,"volume":3600000,"rsi_14":39.86,"sma_20":91.53,"sma_60":91.2,"sma_120":87.54},{"date":"2025-05-22","open":91.97,"high":92.18,"low":90.43,"close":90.99,"volume":4582500,"rsi_14":38.93,"sma_20":91.57,"sma_60":91.24,"sma_120":87.6},{"date":"2025-05-23","open":90.72,"high":92.1,"low":90.57,"close":91.62,"volume":4311000,"rsi_14":46.42,"sma_20":91.66,"sma_60":91.26,"sma_120":87.68},{"date":"2025-05-27","open":91.67,"high":92.61,"low":90.4,"close":90.76,"volume":6570000,"rsi_14":43.37,"sma_20":91.63,"sma_60":91.25,"sma_120":87.74},{"date":"2025-05-28","open":90.73,"high":91.59,"low":90.43,"close":90.5,"volume":4368000,"rsi_14":44.48,"sma_20":91.49,"sma_60":91.23,"sma_120":87.8},{"date":"2025-05-29","open":90.41,"high":90.72,"low":89.6,"close":90.14,"volume":4503000,"rsi_14":47.67,"sma_20":91.28,"sma_60":91.22,"sma_120":87.86},{"date":"2025-05-30","open":90.34,"high":91.53,"low":90.19,"close":91.17,"volume":10789500,"rsi_14":52.17,"sma_20":91.15,"sma_60":91.25,"sma_120":87.93},{"date":"2025-06-02","open":90.48,"high":91.57,"low":90.12,"close":91.38,"volume":8761500,"rsi_14":59.06,"sma_20":91.03,"sma_60":91.3,"sma_120":88.01},{"date":"2025-06-03","open":90.97,"high":91.87,"low":90.17,"close":91.47,"volume":6961500,"rsi_14":66.63,"sma_20":90.98,"sma_60":91.35,"sma_120":88.07},{"date":"2025-06-04","open":91.47,"high":91.91,"low":89.83,"close":91.11,"volume":4594500,"rsi_14":63.21,"sma_20":90.91,"sma_60":91.38,"sma_120":88.13},{"date":"2025-06-05","open":90.86,"high":91.67,"low":90.59,"close":91.45,"volume":3990000,"rsi_14":50.72,"sma_20":90.89,"sma_60":91.43,"sma_120":88.19},{"date":"2025-06-06","open":91.92,"high":92.96,"low":91.16,"close":91.85,"volume":5005500,"rsi_14":48.21,"sma_20":90.95,"sma_60":91.51,"sma_120":88.25},{"date":"2025-06-09","open":91.67,"high":91.75,"low":88.82,"close":89.87,"volume":5583000,"rsi_14":32.0,"sma_20":90.91,"sma_60":91.57,"sma_120":88.29},{"date":"2025-06-10","open":90.0,"high":92.12,"low":89.61,"close":91.71,"volume":5204000,"rsi_14":46.41,"sma_20":91.03,"sma_60":91.62,"sma_120":88.35},{"date":"2025-06-11","open":91.71,"high":91.87,"low":89.53,"close":90.01,"volume":5804100,"rsi_14":43.52,"sma_20":91.13,"sma_60":91.63,"sma_120":88.4},{"date":"2025-06-12","open":90.05,"high":91.34,"low":90.0,"close":91.05,"volume":4604000,"rsi_14":50.29,"sma_20":91.26,"sma_60":91.66,"sma_120":88.47},{"date":"2025-06-13","open":90.7,"high":91.64,"low":89.4,"close":89.91,"volume":4020300,"rsi_14":42.62,"sma_20":91.19,"sma_60":91.67,"sma_120":88.53},{"date":"2025-06-16","open":89.91,"high":90.28,"low":87.66,"close":88.12,"volume":6005500,"rsi_14":39.48,"sma_20":90.99,"sma_60":91.64,"sma_120":88.59},{"date":"2025-06-17","open":87.91,"high":89.58,"low":87.7,"close":88.8,"volume":5671900,"rsi_14":43.43,"sma_20":90.78,"sma_60":91.63,"sma_120":88.66},{"date":"2025-06-18","open":89.18,"high":89.41,"low":88.09,"close":88.32,"volume":3862700,"rsi_14":43.05,"sma_20":90.58,"sma_60":91.59,"sma_120":88.72},{"date":"2025-06-20","open":88.92,"high":89.83,"low":88.37,"close":89.69,"volume":9218800,"rsi_14":44.5,"sma_20":90.5,"sma_60":91.56,"sma_120":88.79},{"date":"2025-06-23","open":90.01,"high":91.34,"low":89.93,"close":91.26,"volume":5008700,"rsi_14":49.6,"sma_20":90.51,"sma_60":91.55,"sma_120":88.88},{"date":"2025-06-24","open":90.92,"high":91.32,"low":88.94,"close":89.18,"volume":4188300,"rsi_14":43.17,"sma_20":90.39,"sma_60":91.45,"sma_120":88.96},{"date":"2025-06-25","open":89.18,"high":89.36,"low":87.46,"close":87.84,"volume":4525400,"rsi_14":40.8,"sma_20":90.24,"sma_60":91.35,"sma_120":89.03},{"date":"2025-06-26","open":87.93,"high":88.56,"low":86.94,"close":88.23,"volume":5528200,"rsi_14":40.94,"sma_20":90.13,"sma_60":91.23,"sma_120":89.11},{"date":"2025-06-27","open":88.18,"high":89.76,"low":87.82,"close":89.16,"volume":5843800,"rsi_14":42.66,"sma_20":90.08,"sma_60":91.12,"sma_120":89.19},{"date":"2025-06-30","open":89.52,"high":90.35,"low":88.98,"close":90.13,"volume":5368100,"rsi_14":50.74,"sma_20":90.03,"sma_60":91.05,"sma_120":89.28},{"date":"2025-07-01","open":90.26,"high":91.77,"low":90.17,"close":90.5,"volume":4547100,"rsi_14":46.18,"sma_20":89.98,"sma_60":90.96,"sma_120":89.36},{"date":"2025-07-02","open":90.07,"high":90.35,"low":88.91,"close":89.32,"volume":3868200,"rsi_14":47.75,"sma_20":89.88,"sma_60":90.9,"sma_120":89.44},{"date":"2025-07-03","open":89.35,"high":91.49,"low":89.15,"close":91.33,"volume":3187200,"rsi_14":50.86,"sma_20":89.89,"sma_60":90.94,"sma_120":89.53},{"date":"2025-07-07","open":91.1,"high":92.86,"low":90.77,"close":92.67,"volume":4637900,"rsi_14":58.36,"sma_20":89.95,"sma_60":91.02,"sma_120":89.63},{"date":"2025-07-08","open":92.15,"high":92.82,"low":90.94,"close":91.64,"volume":4045900,"rsi_14":61.18,"sma_20":89.94,"sma_60":91.05,"sma_120":89.73},{"date":"2025-07-09","open":91.69,"high":92.74,"low":90.77,"close":92.58,"volume":4128900,"rsi_14":61.81,"sma_20":90.07,"sma_60":91.07,"sma_120":89.83},{"date":"2025-07-10","open":92.21,"high":93.5,"low":92.21,"close":92.38,"volume":4635000,"rsi_14":62.91,"sma_20":90.11,"sma_60":91.07,"sma_120":89.93},{"date":"2025-07-11","open":92.04,"high":92.19,"low":90.75,"close":91.62,"volume":3871000,"rsi_14":56.39,"sma_20":90.19,"sma_60":91.02,"sma_120":90.02},{"date":"2025-07-14","open":91.91,"high":93.52,"low":91.67,"close":93.12,"volume":4598300,"rsi_14":56.18,"sma_20":90.29,"sma_60":91.02,"sma_120":90.12},{"date":"2025-07-15","open":92.55,"high":93.05,"low":91.16,"close":91.19,"volume":3825300,"rsi_14":56.75,"sma_20":90.35,"sma_60":91.02,"sma_120":90.19},{"date":"2025-07-16","open":91.8,"high":92.04,"low":90.38,"close":91.24,"volume":4018200,"rsi_14":62.5,"sma_20":90.51,"sma_60":91.0,"sma_120":90.26},{"date":"2025-07-17","open":91.03,"high":92.62,"low":91.03,"close":91.59,"volume":3826400,"rsi_14":62.39,"sma_20":90.65,"sma_60":91.01,"sma_120":90.33},{"date":"2025-07-18","open":92.2,"high":93.13,"low":91.97,"close":92.34,"volume":4003300,"rsi_14":61.88,"sma_20":90.85,"sma_60":91.0,"sma_120":90.4},{"date":"2025-07-21","open":92.26,"high":94.64,"low":92.19,"close":94.15,"volume":5306800,"rsi_14":64.14,"sma_20":91.07,"sma_60":91.03,"sma_120":90.47},{"date":"2025-07-22","open":93.94,"high":95.58,"low":93.76,"close":95.35,"volume":5070300,"rsi_14":66.11,"sma_20":91.28,"sma_60":91.12,"sma_120":90.56},{"date":"2025-07-23","open":95.09,"high":95.52,"low":94.43,"close":95.42,"volume":5144700,"rsi_14":71.88,"sma_20":91.59,"sma_60":91.21,"sma_120":90.64},{"date":"2025-07-24","open":95.78,"high":100.1,"low":95.33,"close":98.16,"volume":8587200,"rsi_14":73.28,"sma_20":92.11,"sma_60":91.33,"sma_120":90.73},{"date":"2025-07-25","open":99.24,"high":99.65,"low":97.43,"close":97.66,"volume":5514100,"rsi_14":68.04,"sma_20":92.58,"sma_60":91.4,"sma_120":90.82},{"date":"2025-07-28","open":97.65,"high":98.44,"low":97.08,"close":97.33,"volume":3657700,"rsi_14":71.67,"sma_20":92.99,"sma_60":91.45,"sma_120":90.9},{"date":"2025-07-29","open":97.65,"high":99.59,"low":97.46,"close":98.9,"volume":4922500,"rsi_14":72.97,"sma_20":93.42,"sma_60":91.53,"sma_120":90.98},{"date":"2025-07-30","open":99.01,"high":100.6,"low":98.81,"close":99.38,"volume":5165000,"rsi_14":74.93,"sma_20":93.87,"sma_60":91.63,"sma_120":91.06},{"date":"2025-07-31","open":98.76,"high":99.97,"low":98.1,"close":98.32,"volume":5581800,"rsi_14":73.36,"sma_20":94.32,"sma_60":91.72,"sma_120":91.14},{"date":"2025-08-01","open":99.1,"high":99.8,"low":97.88,"close":99.12,"volume":4719000,"rsi_14":71.99,"sma_20":94.71,"sma_60":91.84,"sma_120":91.24},{"date":"2025-08-04","open":99.41,"high":101.74,"low":99.12,"close":101.37,"volume":4339400,"rsi_14":86.46,"sma_20":95.14,"sma_60":91.99,"sma_120":91.35},{"date":"2025-08-05","open":101.39,"high":102.48,"low":101.16,"close":102.23,"volume":4039100,"rsi_14":87.2,"sma_20":95.67,"sma_60":92.19,"sma_120":91.47},{"date":"2025-08-06","open":102.66,"high":104.67,"low":102.56,"close":104.44,"volume":6061800,"rsi_14":88.64,"sma_20":96.27,"sma_60":92.42,"sma_120":91.6},{"date":"2025-08-07","open":104.83,"high":104.86,"low":102.92,"close":103.47,"volume":5632400,"rsi_14":83.03,"sma_20":96.82,"sma_60":92.65,"sma_120":91.72},{"date":"2025-08-08","open":103.38,"high":104.18,"low":103.19,"close":103.33,"volume":3676900,"rsi_14":80.24,"sma_20":97.41,"sma_60":92.91,"sma_120":91.85},{"date":"2025-08-11","open":103.36,"high":103.71,"low":102.8,"close":103.6,"volume":4004700,"rsi_14":78.95,"sma_20":97.93,"sma_60":93.16,"sma_120":92.0},{"date":"2025-08-12","open":103.25,"high":103.49,"low":101.42,"close":101.89,"volume":4258500,"rsi_14":70.36,"sma_20":98.46,"sma_60":93.34,"sma_120":92.13},{"date":"2025-08-13","open":101.95,"high":103.24,"low":101.91,"close":102.64,"volume":4101900,"rsi_14":66.12,"sma_20":99.03,"sma_60":93.51,"sma_120":92.25},{"date":"2025-08-14","open":102.94,"high":103.34,"low":101.4,"close":101.5,"volume":7244200,"rsi_14":63.2,"sma_20":99.53,"sma_60":93.65,"sma_120":92.37},{"date":"2025-08-15","open":101.86,"high":101.91,"low":100.84,"close":101.54,"volume":4281100,"rsi_14":64.77,"sma_20":99.99,"sma_60":93.81,"sma_120":92.49},{"date":"2025-08-18","open":101.91,"high":102.12,"low":100.99,"close":101.39,"volume":4170400,"rsi_14":59.7,"sma_20":100.35,"sma_60":93.97,"sma_120":92.59},{"date":"2025-08-19","open":101.56,"high":103.1,"low":101.41,"close":103.06,"volume":4250100,"rsi_14":63.12,"sma_20":100.74,"sma_60":94.18,"sma_120":92.71},{"date":"2025-08-20","open":103.89,"high":104.53,"low":103.14,"close":104.0,"volume":5341100,"rsi_14":70.43,"sma_20":101.17,"sma_60":94.38,"sma_120":92.82},{"date":"2025-08-21","open":103.71,"high":104.5,"low":102.84,"close":102.87,"volume":4173800,"rsi_14":63.18,"sma_20":101.4,"sma_60":94.58,"sma_120":92.91},{"date":"2025-08-22","open":103.37,"high":104.0,"low":102.03,"close":102.31,"volume":3483500,"rsi_14":53.75,"sma_20":101.63,"sma_60":94.78,"sma_120":93.0},{"date":"2025-08-25","open":102.32,"high":102.87,"low":101.81,"close":102.47,"volume":3102500,"rsi_14":51.01,"sma_20":101.89,"sma_60":94.99,"sma_120":93.1},{"date":"2025-08-26","open":102.43,"high":103.98,"low":102.0,"close":103.18,"volume":4899000,"rsi_14":43.91,"sma_20":102.11,"sma_60":95.19,"sma_120":93.22},{"date":"2025-08-27","open":103.53,"high":104.14,"low":103.04,"close":104.05,"volume":3139200,"rsi_14":52.83,"sma_20":102.34,"sma_60":95.4,"sma_120":93.35},{"date":"2025-08-28","open":103.83,"high":104.12,"low":103.27,"close":103.99,"volume":2961200,"rsi_14":53.25,"sma_20":102.62,"sma_60":95.61,"sma_120":93.48},{"date":"2025-08-29","open":104.19,"high":104.42,"low":103.35,"close":103.68,"volume":2952700,"rsi_14":50.39,"sma_20":102.85,"sma_60":95.82,"sma_120":93.6},{"date":"2025-09-02","open":103.75,"high":104.35,"low":102.87,"close":103.19,"volume":3698000,"rsi_14":57.24,"sma_20":102.94,"sma_60":96.01,"sma_120":93.72},{"date":"2025-09-03","open":103.12,"high":103.95,"low":102.95,"close":103.84,"volume":3123100,"rsi_14":56.76,"sma_20":103.02,"sma_60":96.21,"sma_120":93.86},{"date":"2025-09-04","open":104.02,"high":105.13,"low":103.77,"close":105.04,"volume":3597900,"rsi_14":69.8,"sma_20":103.05,"sma_60":96.46,"sma_120":94.02},{"date":"2025-09-05","open":105.32,"high":105.32,"low":103.6,"close":104.84,"volume":4202500,"rsi_14":68.13,"sma_20":103.12,"sma_60":96.68,"sma_120":94.15},{"date":"2025-09-08","open":104.94,"high":106.55,"low":104.89,"close":106.4,"volume":4360900,"rsi_14":73.83,"sma_20":103.27,"sma_60":96.96,"sma_120":94.29},{"date":"2025-09-09","open":105.74,"high":107.08,"low":105.02,"close":106.92,"volume":3533500,"rsi_14":70.62,"sma_20":103.44,"sma_60":97.22,"sma_120":94.44},{"date":"2025-09-10","open":106.66,"high":107.2,"low":104.65,"close":105.11,"volume":4999600,"rsi_14":55.43,"sma_20":103.6,"sma_60":97.47,"sma_120":94.57},{"date":"2025-09-11","open":105.66,"high":108.07,"low":105.51,"close":107.82,"volume":5272000,"rsi_14":70.96,"sma_20":103.86,"sma_60":97.8,"sma_120":94.72},{"date":"2025-09-12","open":107.43,"high":108.42,"low":107.2,"close":107.5,"volume":4783100,"rsi_14":72.43,"sma_20":104.16,"sma_60":98.11,"sma_120":94.87},{"date":"2025-09-15","open":107.32,"high":107.89,"low":105.68,"close":106.3,"volume":6955700,"rsi_14":65.19,"sma_20":104.4,"sma_60":98.41,"sma_120":95.0},{"date":"2025-09-16","open":106.21,"high":107.16,"low":105.38,"close":105.39,"volume":5495900,"rsi_14":58.63,"sma_20":104.6,"sma_60":98.67,"sma_120":95.12},{"date":"2025-09-17","open":105.45,"high":106.08,"low":103.74,"close":104.55,"volume":6557600,"rsi_14":51.96,"sma_20":104.67,"sma_60":98.9,"sma_120":95.22},{"date":"2025-09-18","open":104.25,"high":105.39,"low":103.48,"close":103.69,"volume":6215000,"rsi_14":48.9,"sma_20":104.66,"sma_60":99.14,"sma_120":95.29},{"date":"2025-09-19","open":104.06,"high":104.37,"low":103.23,"close":103.93,"volume":10047600,"rsi_14":50.93,"sma_20":104.71,"sma_60":99.41,"sma_120":95.38},{"date":"2025-09-22","open":103.34,"high":104.61,"low":103.18,"close":103.45,"volume":4971000,"rsi_14":50.96,"sma_20":104.77,"sma_60":99.66,"sma_120":95.44},{"date":"2025-09-23","open":102.87,"high":104.13,"low":100.95,"close":103.73,"volume":5495200,"rsi_14":49.58,"sma_20":104.83,"sma_60":99.9,"sma_120":95.51},{"date":"2025-09-24","open":103.66,"high":104.11,"low":102.73,"close":103.47,"volume":4982200,"rsi_14":43.56,"sma_20":104.84,"sma_60":100.12,"sma_120":95.59},{"date":"2025-09-25","open":104.03,"high":105.12,"low":103.39,"close":104.58,"volume":4415700,"rsi_14":49.01,"sma_20":104.87,"sma_60":100.36,"sma_120":95.66},{"date":"2025-09-26","open":105.04,"high":106.3,"low":104.3,"close":106.1,"volume":3454300,"rsi_14":48.85,"sma_20":104.98,"sma_60":100.64,"sma_120":95.77},{"date":"2025-09-29","open":106.24,"high":107.71,"low":105.88,"close":107.55,"volume":4527200,"rsi_14":52.25,"sma_20":105.17,"sma_60":100.91,"sma_120":95.93},{"date":"2025-09-30","open":107.5,"high":108.72,"low":107.5,"close":107.81,"volume":5027500,"rsi_14":60.85,"sma_20":105.4,"sma_60":101.16,"sma_120":96.09},{"date":"2025-10-01","open":107.64,"high":107.96,"low":105.57,"close":105.68,"volume":4144100,"rsi_14":40.98,"sma_20":105.49,"sma_60":101.4,"sma_120":96.22},{"date":"2025-10-02","open":104.72,"high":105.39,"low":103.78,"close":104.97,"volume":3388600,"rsi_14":39.67,"sma_20":105.49,"sma_60":101.6,"sma_120":96.34},{"date":"2025-10-03","open":104.77,"high":105.36,"low":104.16,"close":104.79,"volume":2716000,"rsi_14":43.28,"sma_20":105.49,"sma_60":101.81,"sma_120":96.44},{"date":"2025-10-06","open":104.91,"high":105.23,"low":102.53,"close":103.3,"volume":4161300,"rsi_14":41.15,"sma_20":105.33,"sma_60":102.0,"sma_120":96.51},{"date":"2025-10-07","open":102.92,"high":103.3,"low":101.02,"close":101.85,"volume":3967200,"rsi_14":39.13,"sma_20":105.08,"sma_60":102.15,"sma_120":96.59},{"date":"2025-10-08","open":101.75,"high":101.75,"low":100.67,"close":100.76,"volume":3519900,"rsi_14":38.42,"sma_20":104.86,"sma_60":102.31,"sma_120":96.67},{"date":"2025-10-09","open":101.04,"high":101.55,"low":99.63,"close":99.72,"volume":3832400,"rsi_14":34.35,"sma_20":104.46,"sma_60":102.45,"sma_120":96.73},{"date":"2025-10-10","open":99.92,"high":102.64,"low":99.68,"close":102.15,"volume":5487700,"rsi_14":45.78,"sma_20":104.19,"sma_60":102.63,"sma_120":96.82},{"date":"2025-10-13","open":101.82,"high":102.98,"low":101.62,"close":102.88,"volume":4089000,"rsi_14":47.32,"sma_20":104.02,"sma_60":102.8,"sma_120":96.9},{"date":"2025-10-14","open":103.14,"high":104.06,"low":102.31,"close":103.05,"volume":4008300,"rsi_14":48.67,"sma_20":103.9,"sma_60":102.95,"sma_120":96.99},{"date":"2025-10-15","open":103.04,"high":103.82,"low":101.88,"close":102.12,"volume":3958700,"rsi_14":42.11,"sma_20":103.78,"sma_60":103.06,"sma_120":97.09},{"date":"2025-10-16","open":102.18,"high":102.71,"low":101.0,"close":101.17,"volume":5148300,"rsi_14":33.58,"sma_20":103.65,"sma_60":103.16,"sma_120":97.19},{"date":"2025-10-17","open":101.42,"high":101.7,"low":100.5,"close":101.6,"volume":4359100,"rsi_14":28.73,"sma_20":103.54,"sma_60":103.22,"sma_120":97.27},{"date":"2025-10-20","open":102.02,"high":102.02,"low":99.6,"close":100.97,"volume":4888100,"rsi_14":26.18,"sma_20":103.41,"sma_60":103.27,"sma_120":97.34},{"date":"2025-10-21","open":100.95,"high":101.56,"low":100.48,"close":101.31,"volume":5042500,"rsi_14":32.62,"sma_20":103.29,"sma_60":103.34,"sma_120":97.39},{"date":"2025-10-22","open":101.48,"high":101.74,"low":100.08,"close":101.21,"volume":4836200,"rsi_14":34.28,"sma_20":103.18,"sma_60":103.38,"sma_120":97.45},{"date":"2025-10-23","open":99.5,"high":101.43,"low":94.02,"close":98.27,"volume":11597500,"rsi_14":27.85,"sma_20":102.86,"sma_60":103.36,"sma_120":97.49},{"date":"2025-10-24","open":99.47,"high":99.49,"low":97.18,"close":97.27,"volume":5234700,"rsi_14":28.81,"sma_20":102.42,"sma_60":103.34,"sma_120":97.53},{"date":"2025-10-27","open":96.81,"high":97.02,"low":95.29,"close":95.79,"volume":6512000,"rsi_14":28.75,"sma_20":101.83,"sma_60":103.28,"sma_120":97.56},{"date":"2025-10-28","open":95.67,"high":97.92,"low":95.62,"close":96.3,"volume":5797600,"rsi_14":33.7,"sma_20":101.26,"sma_60":103.2,"sma_120":97.6},{"date":"2025-10-29","open":95.58,"high":96.52,"low":94.13,"close":94.52,"volume":4976900,"rsi_14":31.97,"sma_20":100.7,"sma_60":103.07,"sma_120":97.63},{"date":"2025-10-30","open":95.47,"high":96.37,"low":94.53,"close":95.15,"volume":5747800,"rsi_14":22.27,"sma_20":100.21,"sma_60":102.92,"sma_120":97.67},{"date":"2025-10-31","open":94.51,"high":95.62,"low":94.26,"close":94.44,"volume":5746400,"rsi_14":16.51,"sma_20":99.69,"sma_60":102.77,"sma_120":97.71},{"date":"2025-11-03","open":93.98,"high":94.28,"low":90.18,"close":91.7,"volume":11118400,"rsi_14":12.59,"sma_20":99.11,"sma_60":102.57,"sma_120":97.74},{"date":"2025-11-04","open":92.06,"high":93.91,"low":91.65,"close":93.83,"volume":6563900,"rsi_14":24.68,"sma_20":98.71,"sma_60":102.41,"sma_120":97.79},{"date":"2025-11-05","open":94.66,"high":96.38,"low":94.1,"close":94.94,"volume":6896400,"rsi_14":31.16,"sma_20":98.42,"sma_60":102.29,"sma_120":97.82},{"date":"2025-11-06","open":94.55,"high":95.76,"low":93.66,"close":95.0,"volume":4814600,"rsi_14":29.58,"sma_20":98.18,"sma_60":102.17,"sma_120":97.84},{"date":"2025-11-07","open":95.7,"high":97.39,"low":95.02,"close":97.09,"volume":6079800,"rsi_14":38.99,"sma_20":97.93,"sma_60":102.09,"sma_120":97.87},{"date":"2025-11-10","open":96.24,"high":98.42,"low":95.68,"close":98.1,"volume":5319900,"rsi_14":41.22,"sma_20":97.69,"sma_60":102.04,"sma_120":97.92},{"date":"2025-11-11","open":98.49,"high":99.42,"low":97.88,"close":99.22,"volume":4152100,"rsi_14":44.85,"sma_20":97.5,"sma_60":102.0,"sma_120":97.99},{"date":"2025-11-12","open":98.78,"high":99.13,"low":98.0,"close":98.09,"volume":3279700,"rsi_14":49.49,"sma_20":97.3,"sma_60":101.92,"sma_120":98.05},{"date":"2025-11-13","open":98.13,"high":99.76,"low":98.13,"close":98.35,"volume":4446000,"rsi_14":53.22,"sma_20":97.16,"sma_60":101.82,"sma_120":98.1},{"date":"2025-11-14","open":99.6,"high":100.0,"low":98.03,"close":98.8,"volume":3351700,"rsi_14":59.57,"sma_20":97.02,"sma_60":101.75,"sma_120":98.17},{"date":"2025-11-17","open":99.26,"high":99.67,"low":98.6,"close":99.56,"volume":4777500,"rsi_14":60.2,"sma_20":96.95,"sma_60":101.71,"sma_120":98.24},{"date":"2025-11-18","open":99.68,"high":100.04,"low":98.3,"close":98.33,"volume":6109400,"rsi_14":62.35,"sma_20":96.8,"sma_60":101.64,"sma_120":98.31},{"date":"2025-11-19","open":98.32,"high":99.44,"low":97.87,"close":98.7,"volume":3708500,"rsi_14":61.7,"sma_20":96.67,"sma_60":101.57,"sma_120":98.38},{"date":"2025-11-20","open":98.3,"high":99.6,"low":98.17,"close":99.01,"volume":4411300,"rsi_14":65.47,"sma_20":96.71,"sma_60":101.48,"sma_120":98.44},{"date":"2025-11-21","open":99.09,"high":101.36,"low":98.95,"close":100.43,"volume":6554500,"rsi_14":82.45,"sma_20":96.87,"sma_60":101.42,"sma_120":98.51},{"date":"2025-11-24","open":100.62,"high":100.75,"low":98.66,"close":99.0,"volume":6226600,"rsi_14":70.27,"sma_20":97.03,"sma_60":101.34,"sma_120":98.58},{"date":"2025-11-25","open":99.68,"high":101.58,"low":99.33,"close":101.38,"volume":4511300,"rsi_14":72.97,"sma_20":97.28,"sma_60":101.31,"sma_120":98.66},{"date":"2025-11-26","open":101.5,"high":101.89,"low":101.01,"close":101.51,"volume":4032700,"rsi_14":73.1,"sma_20":97.63,"sma_60":101.27,"sma_120":98.74},{"date":"2025-11-28","open":100.96,"high":101.79,"low":100.75,"close":101.7,"volume":3499200,"rsi_14":68.91,"sma_20":97.96,"sma_60":101.22,"sma_120":98.84},{"date":"2025-12-01","open":101.31,"high":102.46,"low":100.84,"close":101.24,"volume":4590400,"rsi_14":63.49,"sma_20":98.3,"sma_60":101.16,"sma_120":98.92},{"date":"2025-12-02","open":101.39,"high":101.5,"low":98.93,"close":99.84,"volume":4650800,"rsi_14":52.6,"sma_20":98.71,"sma_60":101.05,"sma_120":99.0},{"date":"2025-12-03","open":99.71,"high":101.12,"low":98.11,"close":98.61,"volume":4431900,"rsi_14":52.16,"sma_20":98.94,"sma_60":100.91,"sma_120":99.07},{"date":"2025-12-04","open":99.1,"high":100.0,"low":98.78,"close":99.51,"volume":3949000,"rsi_14":54.58,"sma_20":99.17,"sma_60":100.82,"sma_120":99.15},{"date":"2025-12-05","open":99.56,"high":99.85,"low":97.95,"close":98.89,"volume":4517300,"rsi_14":50.35,"sma_20":99.37,"sma_60":100.67,"sma_120":99.24},{"date":"2025-12-08","open":98.86,"high":99.19,"low":97.99,"close":98.11,"volume":4041300,"rsi_14":44.36,"sma_20":99.42,"sma_60":100.51,"sma_120":99.31},{"date":"2025-12-09","open":97.81,"high":98.13,"low":93.16,"close":94.25,"volume":8978600,"rsi_14":36.82,"sma_20":99.23,"sma_60":100.31,"sma_120":99.36},{"date":"2025-12-10","open":94.41,"high":95.16,"low":93.19,"close":93.63,"volume":7453200,"rsi_14":33.88,"sma_20":98.95,"sma_60":100.12,"sma_120":99.4},{"date":"2025-12-11","open":94.22,"high":94.84,"low":93.74,"close":93.96,"volume":4483800,"rsi_14":33.97,"sma_20":98.74,"sma_60":99.94,"sma_120":99.42},{"date":"2025-12-12","open":94.57,"high":94.93,"low":93.68,"close":94.11,"volume":4246300,"rsi_14":28.18,"sma_20":98.53,"sma_60":99.78,"sma_120":99.46},{"date":"2025-12-15","open":94.18,"high":95.71,"low":93.26,"close":95.14,"volume":6611800,"rsi_14":36.29,"sma_20":98.35,"sma_60":99.63,"sma_120":99.52},{"date":"2025-12-16","open":94.87,"high":95.6,"low":92.77,"close":92.9,"volume":5661200,"rsi_14":19.58,"sma_20":98.01,"sma_60":99.46,"sma_120":99.56},{"date":"2025-12-17","open":92.35,"high":93.64,"low":92.21,"close":92.85,"volume":6073200,"rsi_14":18.76,"sma_20":97.74,"sma_60":99.28,"sma_120":99.59},{"date":"2025-12-18","open":92.85,"high":93.16,"low":91.5,"close":91.79,"volume":8208700,"rsi_14":16.36,"sma_20":97.39,"sma_60":99.08,"sma_120":99.6},{"date":"2025-12-19","open":91.85,"high":92.14,"low":90.63,"close":91.0,"volume":15349900,"rsi_14":16.0,"sma_20":96.99,"sma_60":98.85,"sma_120":99.61},{"date":"2025-12-22","open":91.0,"high":91.86,"low":90.85,"close":91.75,"volume":4135300,"rsi_14":21.93,"sma_20":96.56,"sma_60":98.62,"sma_120":99.63},{"date":"2025-12-23","open":91.86,"high":92.3,"low":91.51,"close":92.07,"volume":5276700,"rsi_14":25.78,"sma_20":96.21,"sma_60":98.36,"sma_120":99.63},{"date":"2025-12-24","open":91.95,"high":92.71,"low":91.78,"close":92.4,"volume":1995600,"rsi_14":22.51,"sma_20":95.76,"sma_60":98.1,"sma_120":99.63},{"date":"2025-12-26","open":92.23,"high":92.67,"low":91.92,"close":92.25,"volume":2257200,"rsi_14":23.35,"sma_20":95.3,"sma_60":97.88,"sma_120":99.64},{"date":"2025-12-29","open":92.82,"high":92.88,"low":91.51,"close":91.78,"volume":4027700,"rsi_14":23.95,"sma_20":94.8,"sma_60":97.66,"sma_120":99.63},{"date":"2025-12-30","open":91.51,"high":91.76,"low":91.06,"close":91.47,"volume":3057300,"rsi_14":33.84,"sma_20":94.32,"sma_60":97.44,"sma_120":99.62},{"date":"2025-12-31","open":91.41,"high":91.55,"low":91.01,"close":91.21,"volume":3844000,"rsi_14":35.32,"sma_20":93.88,"sma_60":97.23,"sma_120":99.62},{"date":"2026-01-02","open":90.74,"high":91.03,"low":89.97,"close":90.34,"volume":4557300,"rsi_14":29.38,"sma_20":93.47,"sma_60":97.04,"sma_120":99.6},{"date":"2026-01-05","open":89.42,"high":91.03,"low":89.12,"close":90.58,"volume":5382800,"rsi_14":30.1,"sma_20":93.02,"sma_60":96.87,"sma_120":99.59},{"date":"2026-01-06","open":90.14,"high":90.57,"low":89.2,"close":90.39,"volume":9940400,"rsi_14":20.42,"sma_20":92.6,"sma_60":96.72,"sma_120":99.58},{"date":"2026-01-07","open":91.27,"high":91.81,"low":90.48,"close":90.85,"volume":5354300,"rsi_14":33.6,"sma_20":92.24,"sma_60":96.53,"sma_120":99.58},{"date":"2026-01-08","open":90.82,"high":92.43,"low":90.53,"close":91.63,"volume":6787900,"rsi_14":41.26,"sma_20":92.1,"sma_60":96.34,"sma_120":99.57},{"date":"2026-01-09","open":91.44,"high":94.01,"low":91.38,"close":93.8,"volume":6722600,"rsi_14":62.42,"sma_20":92.11,"sma_60":96.19,"sma_120":99.57},{"date":"2026-01-12","open":94.06,"high":96.0,"low":93.92,"close":95.6,"volume":7441900,"rsi_14":75.27,"sma_20":92.2,"sma_60":96.08,"sma_120":99.57},{"date":"2026-01-13","open":95.15,"high":95.54,"low":94.02,"close":94.63,"volume":4966400,"rsi_14":65.45,"sma_20":92.22,"sma_60":95.97,"sma_120":99.56},{"date":"2026-01-14","open":94.49,"high":95.33,"low":94.07,"close":95.02,"volume":4905900,"rsi_14":65.71,"sma_20":92.22,"sma_60":95.86,"sma_120":99.54},{"date":"2026-01-15","open":95.06,"high":95.34,"low":93.08,"close":93.64,"volume":5914700,"rsi_14":55.94,"sma_20":92.25,"sma_60":95.74,"sma_120":99.5},{"date":"2026-01-16","open":93.47,"high":94.82,"low":92.73,"close":94.7,"volume":6718646,"rsi_14":43.65,"sma_20":97.61,"sma_60":101.1,"sma_120":98.78},{"date":"2026-01-20","open":94.38,"high":95.81,"low":94.07,"close":95.24,"volume":6141900,"rsi_14":65.15,"sma_20":92.52,"sma_60":95.53,"sma_120":99.45},{"date":"2026-01-21","open":95.16,"high":98.97,"low":94.95,"close":98.78,"volume":7058800,"rsi_14":74.95,"sma_20":92.91,"sma_60":95.54,"sma_120":99.45},{"date":"2026-01-22","open":98.27,"high":99.31,"low":97.71,"close":98.88,"volume":4924800,"rsi_14":76.47,"sma_20":93.26,"sma_60":95.56,"sma_120":99.45},{"date":"2026-01-23","open":98.73,"high":99.63,"low":98.61,"close":99.23,"volume":6236100,"rsi_14":81.82,"sma_20":93.62,"sma_60":95.62,"sma_120":99.45},{"date":"2026-01-26","open":99.76,"high":102.11,"low":99.64,"close":100.24,"volume":6418500,"rsi_14":82.77,"sma_20":94.01,"sma_60":95.69,"sma_120":99.44},{"date":"2026-01-27","open":100.24,"high":101.2,"low":100.0,"close":100.62,"volume":4707200,"rsi_14":84.26,"sma_20":94.43,"sma_60":95.79,"sma_120":99.43},{"date":"2026-01-28","open":100.62,"high":101.69,"low":99.95,"close":101.37,"volume":5550700,"rsi_14":84.56,"sma_20":94.91,"sma_60":95.89,"sma_120":99.4},{"date":"2026-01-29","open":101.38,"high":102.0,"low":98.46,"close":98.85,"volume":4789400,"rsi_14":71.29,"sma_20":95.28,"sma_60":95.96,"sma_120":99.37},{"date":"2026-01-30","open":98.36,"high":98.86,"low":97.34,"close":98.41,"volume":6262400,"rsi_14":65.13,"sma_20":95.64,"sma_60":96.08,"sma_120":99.32},{"date":"2026-02-02","open":98.54,"high":98.73,"low":96.68,"close":98.01,"volume":5791300,"rsi_14":58.71,"sma_20":96.02,"sma_60":96.15,"sma_120":99.28},{"date":"2026-02-03","open":97.22,"high":99.2,"low":96.82,"close":97.1,"volume":6573700,"rsi_14":58.97,"sma_20":96.35,"sma_60":96.18,"sma_120":99.24},{"date":"2026-02-04","open":97.68,"high":99.06,"low":96.62,"close":96.74,"volume":10103500,"rsi_14":56.26,"sma_20":96.67,"sma_60":96.21,"sma_120":99.19},{"date":"2026-02-05","open":92.35,"high":95.19,"low":92.09,"close":92.86,"volume":12164000,"rsi_14":47.6,"sma_20":96.77,"sma_60":96.14,"sma_120":99.12},{"date":"2026-02-06","open":92.12,"high":94.3,"low":91.1,"close":94.22,"volume":10452900,"rsi_14":48.55,"sma_20":96.9,"sma_60":96.08,"sma_120":99.06},{"date":"2026-02-09","open":94.0,"high":94.38,"low":91.88,"close":92.72,"volume":6279161,"rsi_14":36.4,"sma_20":97.52,"sma_60":100.9,"sma_120":98.79},{"date":"2026-02-10","open":92.09,"high":93.94,"low":91.05,"close":93.44,"volume":5182317,"rsi_14":35.09,"sma_20":97.61,"sma_60":100.68,"sma_120":98.82},{"date":"2026-02-11","open":93.46,"high":94.33,"low":92.82,"close":94.11,"volume":6037666,"rsi_14":39.48,"sma_20":97.62,"sma_60":100.47,"sma_120":98.85},{"date":"2026-02-12","open":94.27,"high":96.16,"low":94.27,"close":95.21,"volume":6145055,"rsi_14":42.05,"sma_20":97.64,"sma_60":100.31,"sma_120":98.89},{"date":"2026-02-13","open":95.49,"high":97.35,"low":94.92,"close":96.66,"volume":5952842,"rsi_14":44.85,"sma_20":97.72,"sma_60":100.12,"sma_120":98.96},{"date":"2026-02-17","open":97.03,"high":97.28,"low":92.42,"close":92.6,"volume":5020715,"rsi_14":35.54,"sma_20":97.5,"sma_60":99.87,"sma_120":98.99},{"date":"2026-02-18","open":92.43,"high":93.63,"low":91.85,"close":92.75,"volume":4102500,"rsi_14":27.92,"sma_20":96.64,"sma_60":95.52,"sma_120":98.54},{"date":"2026-02-19","open":92.71,"high":94.32,"low":92.14,"close":94.17,"volume":4742200,"rsi_14":37.3,"sma_20":96.41,"sma_60":95.44,"sma_120":98.46},{"date":"2026-02-20","open":93.69,"high":95.09,"low":92.33,"close":93.5,"volume":5634724,"rsi_14":39.82,"sma_20":97.27,"sma_60":99.66,"sma_120":99.04},{"date":"2026-02-23","open":92.97,"high":95.91,"low":92.96,"close":95.35,"volume":7827400,"rsi_14":43.38,"sma_20":95.95,"sma_60":95.26,"sma_120":98.3},{"date":"2026-02-24","open":95.08,"high":95.99,"low":93.82,"close":94.33,"volume":3845108,"rsi_14":40.97,"sma_20":97.02,"sma_60":99.47,"sma_120":99.07},{"date":"2026-02-25","open":93.5,"high":94.08,"low":90.83,"close":91.44,"volume":5984000,"rsi_14":35.86,"sma_20":96.69,"sma_60":99.26,"sma_120":99.08},{"date":"2026-02-26","open":91.82,"high":91.99,"low":90.68,"close":91.33,"volume":9816419,"rsi_14":32.13,"sma_20":96.34,"sma_60":99.05,"sma_120":99.09},{"date":"2026-02-27","open":90.46,"high":94.0,"low":90.22,"close":93.88,"volume":10004254,"rsi_14":40.37,"sma_20":96.09,"sma_60":98.88,"sma_120":99.14},{"date":"2026-03-02","open":93.99,"high":95.17,"low":93.46,"close":95.03,"volume":6437537,"rsi_14":37.48,"sma_20":95.87,"sma_60":98.74,"sma_120":99.2},{"date":"2026-03-03","open":93.91,"high":94.72,"low":92.55,"close":93.87,"volume":5562919,"rsi_14":51.06,"sma_20":94.07,"sma_60":94.52,"sma_120":97.72},{"date":"2026-03-04","open":93.65,"high":94.78,"low":93.05,"close":94.27,"volume":5862700,"rsi_14":50.4,"sma_20":93.92,"sma_60":94.43,"sma_120":97.63},{"date":"2026-03-05","open":93.59,"high":94.82,"low":93.06,"close":94.36,"volume":5239505,"rsi_14":47.76,"sma_20":93.8,"sma_60":94.36,"sma_120":97.51},{"date":"2026-03-06","open":94.71,"high":95.56,"low":93.48,"close":94.6,"volume":5980024,"rsi_14":44.2,"sma_20":93.89,"sma_60":94.3,"sma_120":97.41},{"date":"2026-03-09","open":94.75,"high":95.47,"low":93.44,"close":94.61,"volume":5922848,"rsi_14":57.33,"sma_20":93.91,"sma_60":94.3,"sma_120":97.31},{"date":"2026-03-10","open":94.4,"high":95.61,"low":93.9,"close":94.71,"volume":3912099,"rsi_14":57.17,"sma_20":94.01,"sma_60":94.32,"sma_120":97.22},{"date":"2026-03-11","open":94.31,"high":95.0,"low":93.83,"close":94.39,"volume":4479297,"rsi_14":50.88,"sma_20":94.06,"sma_60":94.33,"sma_120":97.13},{"date":"2026-03-12","open":94.25,"high":95.63,"low":92.56,"close":92.98,"volume":5801325,"rsi_14":48.05,"sma_20":94.0,"sma_60":94.31,"sma_120":97.05},{"date":"2026-03-13","open":93.55,"high":93.83,"low":91.04,"close":91.54,"volume":4899971,"rsi_14":42.28,"sma_20":93.84,"sma_60":97.02,"sma_120":99.41},{"date":"2026-03-16","open":91.4,"high":92.07,"low":89.8,"close":90.46,"volume":6239126,"rsi_14":35.06,"sma_20":93.69,"sma_60":96.81,"sma_120":99.4},{"date":"2026-03-17","open":90.66,"high":91.23,"low":89.03,"close":89.39,"volume":5506470,"rsi_14":40.79,"sma_20":93.35,"sma_60":94.15,"sma_120":96.71},{"date":"2026-03-18","open":88.5,"high":88.69,"low":87.09,"close":87.72,"volume":5396498,"rsi_14":35.78,"sma_20":93.1,"sma_60":94.08,"sma_120":96.58},{"date":"2026-03-19","open":88.09,"high":88.59,"low":87.02,"close":87.91,"volume":5131284,"rsi_14":21.1,"sma_20":92.78,"sma_60":94.03,"sma_120":96.44},{"date":"2026-03-20","open":87.64,"high":88.7,"low":86.77,"close":87.3,"volume":10368483,"rsi_14":10.52,"sma_20":92.38,"sma_60":95.94,"sma_120":99.28},{"date":"2026-03-23","open":89.08,"high":89.71,"low":87.52,"close":88.7,"volume":8481843,"rsi_14":24.23,"sma_20":92.14,"sma_60":95.7,"sma_120":99.25},{"date":"2026-03-24","open":88.24,"high":88.95,"low":87.72,"close":87.99,"volume":5553289,"rsi_14":19.63,"sma_20":91.82,"sma_60":95.45,"sma_120":99.2},{"date":"2026-03-25","open":88.7,"high":91.25,"low":88.26,"close":91.16,"volume":5630388,"rsi_14":38.08,"sma_20":91.81,"sma_60":95.27,"sma_120":99.16},{"date":"2026-03-26","open":91.53,"high":92.98,"low":91.25,"close":92.27,"volume":5294865,"rsi_14":41.85,"sma_20":91.86,"sma_60":95.12,"sma_120":99.14},{"date":"2026-03-27","open":92.33,"high":92.63,"low":90.1,"close":90.11,"volume":6364380,"rsi_14":36.31,"sma_20":91.67,"sma_60":94.93,"sma_120":99.07},{"date":"2026-03-30","open":89.91,"high":92.63,"low":89.9,"close":92.11,"volume":6008365,"rsi_14":42.91,"sma_20":91.52,"sma_60":94.78,"sma_120":99.02},{"date":"2026-03-31","open":92.36,"high":92.76,"low":91.09,"close":92.31,"volume":6814291,"rsi_14":44.29,"sma_20":91.44,"sma_60":94.63,"sma_120":98.98},{"date":"2026-04-01","open":92.48,"high":93.23,"low":91.67,"close":92.1,"volume":5722258,"rsi_14":47.41,"sma_20":91.34,"sma_60":94.48,"sma_120":98.93},{"date":"2026-04-02","open":91.47,"high":92.33,"low":90.72,"close":91.42,"volume":3696619,"rsi_14":49.63,"sma_20":91.19,"sma_60":94.36,"sma_120":98.86},{"date":"2026-04-06","open":90.5,"high":92.37,"low":90.29,"close":92.13,"volume":3226691,"rsi_14":55.25,"sma_20":91.07,"sma_60":94.28,"sma_120":98.81},{"date":"2026-04-07","open":91.95,"high":92.31,"low":91.17,"close":91.36,"volume":3430035,"rsi_14":56.32,"sma_20":90.9,"sma_60":94.2,"sma_120":98.74},{"date":"2026-04-08","open":91.36,"high":93.08,"low":91.36,"close":93.06,"volume":4383855,"rsi_14":67.09,"sma_20":90.82,"sma_60":94.15,"sma_120":98.67},{"date":"2026-04-09","open":93.6,"high":94.61,"low":92.45,"close":94.4,"volume":6371224,"rsi_14":69.35,"sma_20":90.82,"sma_60":94.15,"sma_120":98.61},{"date":"2026-04-10","open":94.07,"high":94.07,"low":92.22,"close":93.01,"volume":4399085,"rsi_14":66.27,"sma_20":90.82,"sma_60":94.11,"sma_120":98.51},{"date":"2026-04-13","open":93.13,"high":94.07,"low":92.53,"close":94.01,"volume":3645269,"rsi_14":65.48,"sma_20":90.95,"sma_60":94.1,"sma_120":98.44},{"date":"2026-04-14","open":93.28,"high":94.25,"low":93.1,"close":93.52,"volume":3902878,"rsi_14":66.33,"sma_20":91.1,"sma_60":94.13,"sma_120":98.35},{"date":"2026-04-15","open":93.36,"high":93.88,"low":92.63,"close":93.6,"volume":4317088,"rsi_14":58.82,"sma_20":91.31,"sma_60":94.13,"sma_120":98.27},{"date":"2026-04-16","open":93.18,"high":94.25,"low":92.5,"close":92.71,"volume":4107683,"rsi_14":51.62,"sma_20":91.56,"sma_60":94.09,"sma_120":98.19},{"date":"2026-04-17","open":93.03,"high":94.34,"low":92.66,"close":93.71,"volume":5426311,"rsi_14":64.45,"sma_20":91.85,"sma_60":94.07,"sma_120":98.12},{"date":"2026-04-20","open":93.98,"high":94.4,"low":92.58,"close":92.83,"volume":5220506,"rsi_14":53.17,"sma_20":92.13,"sma_60":94.0,"sma_120":98.05},{"date":"2026-04-21","open":92.62,"high":93.84,"low":92.04,"close":93.81,"volume":4832282,"rsi_14":56.19,"sma_20":92.38,"sma_60":93.93,"sma_120":97.98},{"date":"2026-04-22","open":93.81,"high":94.72,"low":93.41,"close":93.92,"volume":4237897,"rsi_14":57.57,"sma_20":92.68,"sma_60":93.84,"sma_120":97.92},{"date":"2026-04-23","open":93.43,"high":94.25,"low":92.22,"close":93.24,"volume":4109824,"rsi_14":57.57,"sma_20":92.78,"sma_60":93.76,"sma_120":97.84},{"date":"2026-04-24","open":92.88,"high":93.61,"low":91.66,"close":93.13,"volume":5220923,"rsi_14":54.38,"sma_20":92.82,"sma_60":93.67,"sma_120":97.75},{"date":"2026-04-27","open":93.37,"high":93.96,"low":91.91,"close":91.97,"volume":4415187,"rsi_14":52.58,"sma_20":92.92,"sma_60":93.56,"sma_120":97.66},{"date":"2026-04-28","open":92.87,"high":93.45,"low":91.14,"close":91.57,"volume":4658367,"rsi_14":42.91,"sma_20":92.89,"sma_60":93.43,"sma_120":97.57},{"date":"2026-04-29","open":90.3,"high":91.7,"low":90.24,"close":91.69,"volume":5631468,"rsi_14":35.41,"sma_20":92.86,"sma_60":93.32,"sma_120":97.48},{"date":"2026-04-30","open":96.02,"high":99.8,"low":95.83,"close":99.4,"volume":11141078,"rsi_14":70.47,"sma_20":93.22,"sma_60":93.33,"sma_120":97.45},{"date":"2026-05-01","open":100.0,"high":100.62,"low":95.62,"close":96.67,"volume":7531927,"rsi_14":57.67,"sma_20":93.49,"sma_60":93.29,"sma_120":97.38},{"date":"2026-05-04","open":95.87,"high":97.71,"low":93.09,"close":93.98,"volume":4705644,"rsi_14":51.18,"sma_20":93.58,"sma_60":93.18,"sma_120":97.3},{"date":"2026-05-05","open":93.78,"high":95.6,"low":93.78,"close":95.0,"volume":4349792,"rsi_14":53.42,"sma_20":93.76,"sma_60":93.11,"sma_120":97.23},{"date":"2026-05-06","open":94.55,"high":95.67,"low":94.17,"close":94.78,"volume":4026933,"rsi_14":55.22,"sma_20":93.85,"sma_60":93.0,"sma_120":97.16},{"date":"2026-05-07","open":94.74,"high":95.23,"low":94.0,"close":94.58,"volume":4253096,"rsi_14":52.29,"sma_20":93.86,"sma_60":92.89,"sma_120":97.08},{"date":"2026-05-08","open":94.58,"high":95.11,"low":92.91,"close":92.96,"volume":6340974,"rsi_14":50.33,"sma_20":93.85,"sma_60":92.86,"sma_120":96.98},{"date":"2026-05-11","open":92.33,"high":92.43,"low":90.31,"close":91.35,"volume":8672902,"rsi_14":43.96,"sma_20":93.72,"sma_60":92.84,"sma_120":96.87},{"date":"2026-05-12","open":91.66,"high":92.77,"low":90.25,"close":91.84,"volume":7239002,"rsi_14":44.99,"sma_20":93.64,"sma_60":92.81,"sma_120":96.75},{"date":"2026-05-13","open":91.12,"high":92.17,"low":88.82,"close":89.7,"volume":6409695,"rsi_14":42.03,"sma_20":93.44,"sma_60":92.74,"sma_120":96.6},{"date":"2026-05-14","open":89.97,"high":90.68,"low":88.72,"close":89.68,"volume":7053941,"rsi_14":42.21,"sma_20":93.29,"sma_60":92.64,"sma_120":96.48},{"date":"2026-05-15","open":90.38,"high":90.63,"low":88.17,"close":88.49,"volume":6309241,"rsi_14":42.15,"sma_20":93.03,"sma_60":92.51,"sma_120":96.31},{"date":"2026-05-18","open":88.82,"high":91.81,"low":88.65,"close":91.74,"volume":6261778,"rsi_14":50.34,"sma_20":92.97,"sma_60":92.49,"sma_120":96.18},{"date":"2026-05-19","open":92.0,"high":93.11,"low":91.17,"close":91.92,"volume":4813086,"rsi_14":50.46,"sma_20":92.88,"sma_60":92.47,"sma_120":96.06},{"date":"2026-05-20","open":91.55,"high":93.03,"low":90.84,"close":92.22,"volume":5235460,"rsi_14":29.67,"sma_20":92.8,"sma_60":92.43,"sma_120":95.95},{"date":"2026-05-21","open":91.67,"high":93.77,"low":91.28,"close":92.34,"volume":4694962,"rsi_14":35.61,"sma_20":92.75,"sma_60":92.45,"sma_120":95.85},{"date":"2026-05-22","open":92.01,"high":92.94,"low":91.56,"close":91.74,"volume":4453735,"rsi_14":41.36,"sma_20":92.68,"sma_60":92.45,"sma_120":95.75},{"date":"2026-05-26","open":89.71,"high":90.8,"low":86.8,"close":89.87,"volume":9060377,"rsi_14":31.43,"sma_20":92.58,"sma_60":92.39,"sma_120":95.63},{"date":"2026-05-27","open":89.87,"high":90.09,"low":88.25,"close":89.02,"volume":6740867,"rsi_14":30.06,"sma_20":92.45,"sma_60":92.29,"sma_120":95.51},{"date":"2026-05-28","open":89.09,"high":89.65,"low":88.05,"close":89.23,"volume":6348177,"rsi_14":31.49,"sma_20":92.33,"sma_60":92.21,"sma_120":95.39},{"date":"2026-05-29","open":88.25,"high":89.17,"low":86.42,"close":86.88,"volume":11503251,"rsi_14":29.97,"sma_20":91.7,"sma_60":92.09,"sma_120":95.26},{"date":"2026-06-01","open":86.38,"high":87.65,"low":85.45,"close":86.64,"volume":5725840,"rsi_14":32.95,"sma_20":91.2,"sma_60":91.96,"sma_120":95.11},{"date":"2026-06-02","open":86.6,"high":86.64,"low":85.35,"close":86.23,"volume":6850783,"rsi_14":29.57,"sma_20":90.81,"sma_60":91.82,"sma_120":94.94},{"date":"2026-06-03","open":85.63,"high":87.94,"low":85.48,"close":87.38,"volume":7427032,"rsi_14":40.89,"sma_20":90.43,"sma_60":91.7,"sma_120":94.77},{"date":"2026-06-04","open":89.05,"high":89.81,"low":87.32,"close":88.4,"volume":7533180,"rsi_14":45.34,"sma_20":90.11,"sma_60":91.59,"sma_120":94.61},{"date":"2026-06-05","open":89.26,"high":90.57,"low":88.83,"close":90.33,"volume":11549763,"rsi_14":56.35,"sma_20":89.9,"sma_60":91.53,"sma_120":94.48},{"date":"2026-06-08","open":89.47,"high":90.19,"low":88.93,"close":89.02,"volume":6905025,"rsi_14":39.15,"sma_20":89.7,"sma_60":91.46,"sma_120":94.35},{"date":"2026-06-09","open":88.76,"high":90.47,"low":88.3,"close":89.49,"volume":10797667,"rsi_14":40.53,"sma_20":89.61,"sma_60":91.42,"sma_120":94.22},{"date":"2026-06-10","open":90.38,"high":91.31,"low":89.67,"close":90.46,"volume":5558499,"rsi_14":43.48,"sma_20":89.54,"sma_60":91.42,"sma_120":94.12},{"date":"2026-06-11","open":90.46,"high":91.72,"low":89.57,"close":90.1,"volume":6660733,"rsi_14":41.85,"sma_20":89.56,"sma_60":91.44,"sma_120":94.02},{"date":"2026-06-12","open":90.1,"high":91.27,"low":88.48,"close":91.02,"volume":6523317,"rsi_14":47.44,"sma_20":89.63,"sma_60":91.49,"sma_120":93.94},{"date":"2026-06-15","open":90.95,"high":91.89,"low":89.51,"close":90.26,"volume":5940300,"rsi_14":51.51,"sma_20":89.71,"sma_60":91.53,"sma_120":93.86},{"date":"2026-06-16","open":90.79,"high":91.26,"low":89.78,"close":90.68,"volume":4401659,"rsi_14":56.63,"sma_20":89.66,"sma_60":91.59,"sma_120":93.76},{"date":"2026-06-17","open":89.8,"high":91.2,"low":87.78,"close":88.4,"volume":8141656,"rsi_14":47.16,"sma_20":89.49,"sma_60":91.58,"sma_120":93.64},{"date":"2026-06-18","open":88.17,"high":89.34,"low":86.28,"close":86.84,"volume":15497283,"rsi_14":49.86,"sma_20":89.22,"sma_60":91.56,"sma_120":93.51},{"date":"2026-06-22","open":85.95,"high":86.1,"low":84.76,"close":85.63,"volume":10896494,"rsi_14":46.58,"sma_20":88.88,"sma_60":91.47,"sma_120":93.37},{"date":"2026-06-23","open":86.87,"high":88.0,"low":86.48,"close":87.54,"volume":7495767,"rsi_14":54.03,"sma_20":88.67,"sma_60":91.39,"sma_120":93.25},{"date":"2026-06-24","open":87.73,"high":88.72,"low":87.1,"close":87.82,"volume":6277848,"rsi_14":51.43,"sma_20":88.57,"sma_60":91.35,"sma_120":93.14},{"date":"2026-06-25","open":86.75,"high":88.05,"low":86.42,"close":86.9,"volume":8264122,"rsi_14":45.1,"sma_20":88.46,"sma_60":91.27,"sma_120":93.02},{"date":"2026-06-26","open":88.19,"high":90.25,"low":88.05,"close":89.55,"volume":20969656,"rsi_14":47.57,"sma_20":88.48,"sma_60":91.22,"sma_120":92.92},{"date":"2026-06-29","open":89.61,"high":92.51,"low":89.57,"close":90.16,"volume":8654878,"rsi_14":53.72,"sma_20":88.64,"sma_60":91.19,"sma_120":92.83},{"date":"2026-06-30","open":90.15,"high":92.29,"low":90.15,"close":92.09,"volume":6458878,"rsi_14":57.75,"sma_20":88.91,"sma_60":91.2,"sma_120":92.78},{"date":"2026-07-01","open":92.79,"high":92.91,"low":91.69,"close":92.69,"volume":8694237,"rsi_14":56.79,"sma_20":89.24,"sma_60":91.21,"sma_120":92.74},{"date":"2026-07-02","open":92.8,"high":93.52,"low":88.0,"close":90.25,"volume":12891270,"rsi_14":50.41,"sma_20":89.38,"sma_60":91.19,"sma_120":92.7},{"date":"2026-07-06","open":90.21,"high":90.25,"low":82.71,"close":84.24,"volume":15340824,"rsi_14":35.62,"sma_20":89.17,"sma_60":91.04,"sma_120":92.6},{"date":"2026-07-07","open":85.62,"high":86.77,"low":84.83,"close":86.65,"volume":7783299,"rsi_14":42.85,"sma_20":88.99,"sma_60":90.91,"sma_120":92.53},{"date":"2026-07-08","open":86.4,"high":86.78,"low":84.7,"close":84.98,"volume":9439795,"rsi_14":39.24,"sma_20":88.79,"sma_60":90.78,"sma_120":92.45},{"date":"2026-07-09","open":84.53,"high":85.38,"low":83.91,"close":85.12,"volume":7836339,"rsi_14":43.26,"sma_20":88.57,"sma_60":90.63,"sma_120":92.23},{"date":"2026-07-10","open":84.99,"high":86.45,"low":83.8,"close":86.28,"volume":5027937,"rsi_14":48.83,"sma_20":88.36,"sma_60":90.51,"sma_120":92.32},{"date":"2026-07-13","open":87.27,"high":88.02,"low":86.22,"close":87.28,"volume":6439466,"rsi_14":53.48,"sma_20":88.22,"sma_60":90.41,"sma_120":92.27},{"date":"2026-07-14","open":86.41,"high":87.33,"low":85.34,"close":85.75,"volume":5016118,"rsi_14":46.17,"sma_20":87.96,"sma_60":90.29,"sma_120":92.19},{"date":"2026-07-15","open":85.04,"high":86.35,"low":82.59,"close":82.73,"volume":13859144,"rsi_14":40.25,"sma_20":87.58,"sma_60":90.11,"sma_120":92.09},{"date":"2026-07-16","open":84.15,"high":86.3,"low":83.74,"close":86.25,"volume":11079385,"rsi_14":48.87,"sma_20":87.36,"sma_60":90.0,"sma_120":92.0},{"date":"2026-07-17","open":87.14,"high":88.08,"low":85.28,"close":86.05,"volume":6264520,"rsi_14":43.33,"sma_20":87.24,"sma_60":89.87,"sma_120":91.9},{"date":"2026-07-20","open":86.11,"high":86.24,"low":84.44,"close":84.53,"volume":5706050,"rsi_14":39.63,"sma_20":87.12,"sma_60":89.71,"sma_120":91.78},{"date":"2026-07-21","open":89.8,"high":90.58,"low":87.18,"close":87.97,"volume":10662653,"rsi_14":42.81,"sma_20":87.24,"sma_60":89.62,"sma_120":91.69},{"date":"2026-07-22","open":88.0,"high":89.03,"low":86.18,"close":86.53,"volume":6244817,"rsi_14":39.56,"sma_20":87.19,"sma_60":89.51,"sma_120":91.59},{"date":"2026-07-23","open":86.75,"high":86.75,"low":85.31,"close":86.11,"volume":6857820,"rsi_14":42.47,"sma_20":87.11,"sma_60":89.42,"sma_120":91.49},{"date":"2026-07-24","open":86.15,"high":87.52,"low":85.79,"close":87.4,"volume":6370458,"rsi_14":56.94,"sma_20":87.13,"sma_60":89.35,"sma_120":91.39},{"date":"2026-07-27","open":88.25,"high":91.5,"low":88.08,"close":90.59,"volume":13378597,"rsi_14":58.37,"sma_20":87.18,"sma_60":89.33,"sma_120":91.32},{"date":"2026-07-28","open":91.65,"high":93.24,"low":90.82,"close":91.17,"volume":11869990,"rsi_14":63.79,"sma_20":87.23,"sma_60":89.19,"sma_120":91.26},{"date":"2026-07-29","open":89.92,"high":91.25,"low":88.5,"close":90.63,"volume":7969817,"rsi_14":62.06,"sma_20":87.16,"sma_60":89.09,"sma_120":91.19},{"date":"2026-07-30","open":88.65,"high":90.08,"low":86.13,"close":87.36,"volume":13681482,"rsi_14":52.16,"sma_20":86.89,"sma_60":88.98,"sma_120":91.08},{"date":"2026-07-31","open":87.09,"high":89.55,"low":86.65,"close":89.35,"volume":5871994,"rsi_14":53.99,"sma_20":86.85,"sma_60":88.89,"sma_120":91.0},{"date":"2026-08-03","open":91.42,"high":91.47,"low":89.51,"close":89.76,"volume":5104156,"rsi_14":58.07,"sma_20":87.12,"sma_60":88.8,"sma_120":90.85},{"date":"2026-08-04","open":88.88,"high":92.02,"low":88.44,"close":91.83,"volume":6404555,"rsi_14":69.05,"sma_20":87.38,"sma_60":88.76,"sma_120":90.83},{"date":"2026-08-05","open":92.72,"high":94.12,"low":92.19,"close":93.44,"volume":6081221,"rsi_14":66.36,"sma_20":87.81,"sma_60":88.77,"sma_120":90.83},{"date":"2026-08-06","open":93.68,"high":93.98,"low":92.94,"close":93.37,"volume":4129172,"rsi_14":66.76,"sma_20":88.22,"sma_60":88.8,"sma_120":90.81},{"date":"2026-08-07","open":92.52,"high":94.0,"low":91.97,"close":93.53,"volume":4385310,"rsi_14":71.97,"sma_20":88.58,"sma_60":88.83,"sma_120":90.79},{"date":"2026-08-10","open":93.09,"high":93.28,"low":91.51,"close":92.23,"volume":3967384},{"date":"2026-08-11","open":91.68,"high":93.84,"low":91.68,"close":92.57,"volume":3662395,"rsi_14":67.52,"sma_20":89.17,"sma_60":88.92,"sma_120":90.78},{"date":"2026-08-12","open":92.32,"high":93.17,"low":91.57,"close":92.05,"volume":3242539,"rsi_14":67.13,"sma_20":89.64,"sma_60":88.98,"sma_120":90.77},{"date":"2026-08-13","open":92.31,"high":93.84,"low":92.02,"close":92.58,"volume":4124613,"rsi_14":65.62,"sma_20":89.95,"sma_60":88.99,"sma_120":90.76},{"date":"2026-08-14","open":92.31,"high":92.45,"low":90.85,"close":91.05,"volume":3397611,"rsi_14":51.54,"sma_20":90.2,"sma_60":88.98,"sma_120":90.72},{"date":"2026-08-17","open":89.65,"high":91.32,"low":89.37,"close":90.23,"volume":4461031,"rsi_14":46.9,"sma_20":90.49,"sma_60":88.94,"sma_120":90.69},{"date":"2026-08-18","open":91.96,"high":92.15,"low":90.59,"close":90.76,"volume":4898808,"rsi_14":50.43,"sma_20":90.63,"sma_60":88.92,"sma_120":90.68},{"date":"2026-08-19","open":90.94,"high":92.77,"low":90.57,"close":91.2,"volume":3909557,"rsi_14":65.58,"sma_20":90.86,"sma_60":88.91,"sma_120":90.68},{"date":"2026-08-20","open":88.79,"high":90.07,"low":87.19,"close":89.08,"volume":6790523,"rsi_14":48.92,"sma_20":91.01,"sma_60":88.89,"sma_120":90.64},{"date":"2026-08-21","open":89.52,"high":90.02,"low":88.35,"close":89.11,"volume":5717459,"rsi_14":47.31,"sma_20":91.09,"sma_60":88.9,"sma_120":90.59},{"date":"2026-08-24","open":89.13,"high":91.49,"low":89.13,"close":90.68,"volume":3943586},{"date":"2026-08-25","open":90.58,"high":91.43,"low":90.21,"close":90.32,"volume":4497408,"rsi_14":34.88,"sma_20":91.06,"sma_60":88.98,"sma_120":90.53},{"date":"2026-08-26","open":90.29,"high":90.81,"low":89.35,"close":89.55,"volume":3699288,"rsi_14":32.67,"sma_20":91.0,"sma_60":89.03,"sma_120":90.49},{"date":"2026-08-27","open":88.68,"high":88.79,"low":87.74,"close":87.83,"volume":4073272,"rsi_14":27.34,"sma_20":91.03,"sma_60":89.05,"sma_120":90.44},{"date":"2026-08-28","open":88.74,"high":88.9,"low":87.64,"close":88.5,"volume":4704806,"rsi_14":34.39,"sma_20":90.98,"sma_60":89.07,"sma_120":90.38},{"date":"2026-08-31","open":88.39,"high":89.34,"low":87.91,"close":88.8,"volume":6399710},{"date":"2026-09-01","open":89.23,"high":89.23,"low":87.55,"close":87.95,"volume":5345961,"rsi_14":33.25,"sma_20":90.74,"sma_60":89.04,"sma_120":90.28},{"date":"2026-09-02","open":87.97,"high":88.14,"low":86.4,"close":86.97,"volume":7550141,"rsi_14":27.9,"sma_20":90.42,"sma_60":89.0,"sma_120":90.23},{"date":"2026-09-03","open":87.75,"high":88.34,"low":86.8,"close":87.38,"volume":4310771,"rsi_14":34.14,"sma_20":90.12,"sma_60":88.97,"sma_120":90.2},{"date":"2026-09-04","open":86.77,"high":88.19,"low":86.65,"close":87.89,"volume":3790992,"rsi_14":39.61,"sma_20":89.84,"sma_60":88.93,"sma_120":90.18},{"date":"2026-09-08","open":87.0,"high":87.3,"low":85.55,"close":85.89,"volume":8076983},{"date":"2026-09-09","open":85.49,"high":86.63,"low":84.84,"close":86.08,"volume":6205081,"rsi_14":29.49,"sma_20":89.2,"sma_60":88.77,"sma_120":90.13},{"date":"2026-09-10","open":86.07,"high":86.45,"low":85.02,"close":85.51,"volume":4743675,"rsi_14":33.67,"sma_20":88.87,"sma_60":88.69,"sma_120":90.11},{"date":"2026-09-11","open":86.13,"high":86.32,"low":85.24,"close":85.82,"volume":5167290,"rsi_14":35.33,"sma_20":88.53,"sma_60":88.61,"sma_120":90.1},{"date":"2026-09-14","open":86.33,"high":87.46,"low":86.33,"close":87.22,"volume":4613199,"rsi_14":34.33,"sma_20":88.34,"sma_60":88.59,"sma_120":90.09},{"date":"2026-09-15","open":86.92,"high":86.97,"low":84.99,"close":85.16,"volume":6233311},{"date":"2026-09-16","open":84.87,"high":85.41,"low":83.44,"close":83.68,"volume":7215548,"rsi_14":28.18,"sma_20":87.73,"sma_60":88.53,"sma_120":90.0},{"date":"2026-09-17","open":83.85,"high":85.4,"low":83.61,"close":84.89,"volume":7576471},{"date":"2026-09-18","open":84.61,"high":85.0,"low":83.82,"close":84.71,"volume":18011043,"rsi_14":34.78,"sma_20":87.2,"sma_60":88.44,"sma_120":89.9},{"date":"2026-09-21","open":83.78,"high":84.89,"low":82.83,"close":82.88,"volume":7782575},{"date":"2026-09-22","open":83.92,"high":87.02,"low":83.92,"close":85.82,"volume":9593374,"rsi_14":43.37,"sma_20":86.64,"sma_60":88.31,"sma_120":89.76},{"date":"2026-09-23","open":85.22,"high":86.43,"low":84.71,"close":85.9,"volume":5200533,"rsi_14":46.47,"sma_20":86.42,"sma_60":88.24,"sma_120":89.71},{"date":"2026-09-24","open":86.55,"high":87.45,"low":85.78,"close":86.24,"volume":4350288,"rsi_14":46.23,"sma_20":86.26,"sma_60":88.14,"sma_120":89.67},{"date":"2026-09-25","open":86.1,"high":86.8,"low":85.56,"close":86.11,"volume":4161688,"rsi_14":43.97,"sma_20":86.17,"sma_60":88.03,"sma_120":89.62},{"date":"2026-09-28","open":85.85,"high":87.02,"low":85.6,"close":86.51,"volume":4478518,"rsi_14":52.36,"sma_20":86.07,"sma_60":87.97,"sma_120":89.58},{"date":"2026-09-29","open":85.85,"high":86.48,"low":85.33,"close":86.07,"volume":3675702},{"date":"2026-09-30","open":86.3,"high":86.75,"low":85.08,"close":85.41,"volume":4140130,"rsi_14":49.63,"sma_20":85.81,"sma_60":87.98,"sma_120":89.45},{"date":"2026-10-01","open":85.32,"high":85.75,"low":83.9,"close":85.03,"volume":4297461,"rsi_14":47.08,"sma_20":85.71,"sma_60":87.98,"sma_120":89.38},{"date":"2026-10-02","open":85.72,"high":85.72,"low":84.44,"close":84.9,"volume":3772714,"rsi_14":40.53,"sma_20":85.59,"sma_60":87.97,"sma_120":89.3},{"date":"2026-10-05","open":84.2,"high":84.62,"low":83.01,"close":83.9,"volume":8287633,"rsi_14":44.37,"sma_20":85.39,"sma_60":87.93,"sma_120":89.22},{"date":"2026-10-06","open":83.45,"high":85.34,"low":83.38,"close":85.14,"volume":6961455},{"date":"2026-10-07","open":85.19,"high":85.99,"low":84.47,"close":84.61,"volume":6667984,"rsi_14":48.64,"sma_20":85.28,"sma_60":87.88,"sma_120":89.09},{"date":"2026-10-08","open":84.87,"high":86.67,"low":84.59,"close":86.01,"volume":7773636,"rsi_14":55.66,"sma_20":85.3,"sma_60":87.93,"sma_120":89.02},{"date":"2026-10-09","open":85.58,"high":86.64,"low":85.58,"close":86.45,"volume":3021564,"rsi_14":67.67,"sma_20":85.33,"sma_60":87.94,"sma_120":88.97},{"date":"2026-10-12","open":86.83,"high":86.92,"low":85.47,"close":86.65,"volume":4846191,"rsi_14":55.64,"sma_20":85.3,"sma_60":87.95,"sma_120":88.91},{"date":"2026-10-13","open":87.3,"high":87.77,"low":85.94,"close":86.03,"volume":3385153,"rsi_14":50.82,"sma_20":85.35,"sma_60":87.97,"sma_120":88.84},{"date":"2026-10-14","open":86.03,"high":86.9,"low":85.89,"close":86.69,"volume":4880507,"rsi_14":52.74,"sma_20":85.5,"sma_60":87.95,"sma_120":88.79},{"date":"2026-10-15","open":88.89,"high":89.98,"low":88.22,"close":88.5,"volume":5880498,"rsi_14":62.04,"sma_20":85.68,"sma_60":87.98,"sma_120":88.75},{"date":"2026-10-16","open":89.26,"high":90.49,"low":88.77,"close":89.27,"volume":5893046,"rsi_14":63.42,"sma_20":85.91,"sma_60":88.04,"sma_120":88.73},{"date":"2026-10-19","open":88.39,"high":89.47,"low":88.39,"close":89.07,"volume":4122801,"rsi_14":64.94,"sma_20":86.22,"sma_60":88.07,"sma_120":88.71},{"date":"2026-10-20","open":89.96,"high":90.73,"low":89.45,"close":90.02,"volume":3760093,"rsi_14":72.31,"sma_20":86.43,"sma_60":88.06,"sma_120":88.69},{"date":"2026-10-21","open":89.56,"high":89.76,"low":88.61,"close":89.2,"volume":4262334,"rsi_14":69.36,"sma_20":86.59,"sma_60":88.02,"sma_120":88.61},{"date":"2026-10-22","open":89.73,"high":92.03,"low":89.2,"close":92.0,"volume":4987917,"rsi_14":76.41,"sma_20":86.88,"sma_60":88.05,"sma_120":88.57}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.14,"pbr":null,"per":29.3,"roa":4.11,"roe":268.93,"grade":"B","comment":"PER 29.3배, ROE 268.93%","revenue":18572562000.0,"analysis":"PER 29.3배입니다. ROE 268.9%입니다. 시가총액 762.42억. 매출 185.73억, 영업이익 36.32억.","eps_basis":"TTM","debt_ratio":null,"market_cap":76241787268,"net_income":2650374000.0,"total_debt":9587433000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.45,"total_assets":17389116000.0,"total_equity":-1835725000.0,"profit_margin":14.27,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":3632030000.0,"operating_margin":19.56,"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 76 과매수 구간"],"backtest_top3":[],"current_price":92.0,"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":18.6193},{"date":"2016-10-25","close":18.6847},{"date":"2016-10-26","close":18.4773},{"date":"2016-10-27","close":16.8667},{"date":"2016-10-28","close":17.5667},{"date":"2016-10-31","close":17.6293},{"date":"2016-11-01","close":17.616},{"date":"2016-11-02","close":17.5133},{"date":"2016-11-03","close":17.456},{"date":"2016-11-04","close":17.4133},{"date":"2016-11-07","close":17.3073},{"date":"2016-11-08","close":17.3053},{"date":"2016-11-09","close":17.61},{"date":"2016-11-10","close":17.5027},{"date":"2016-11-11","close":17.5193},{"date":"2016-11-14","close":17.476},{"date":"2016-11-15","close":17.87},{"date":"2016-11-16","close":17.9933},{"date":"2016-11-17","close":18.066},{"date":"2016-11-18","close":17.716},{"date":"2016-11-21","close":18.0007},{"date":"2016-11-22","close":18.3333},{"date":"2016-11-23","close":18.3647},{"date":"2016-11-25","close":18.4407},{"date":"2016-11-28","close":18.3087},{"date":"2016-11-29","close":18.3593},{"date":"2016-11-30","close":18.3},{"date":"2016-12-01","close":18.204},{"date":"2016-12-02","close":18.2627},{"date":"2016-12-05","close":18.4313},{"date":"2016-12-06","close":18.512},{"date":"2016-12-07","close":19.0133},{"date":"2016-12-08","close":18.4873},{"date":"2016-12-09","close":18.3973},{"date":"2016-12-12","close":18.458},{"date":"2016-12-13","close":18.8353},{"date":"2016-12-14","close":18.4553},{"date":"2016-12-15","close":18.536},{"date":"2016-12-16","close":18.62},{"date":"2016-12-19","close":18.874},{"date":"2016-12-20","close":19.01},{"date":"2016-12-21","close":19.0353},{"date":"2016-12-22","close":18.866},{"date":"2016-12-23","close":18.8813},{"date":"2016-12-27","close":18.91},{"date":"2016-12-28","close":18.7113},{"date":"2016-12-29","close":18.776},{"date":"2016-12-30","close":18.5607},{"date":"2017-01-03","close":18.7213},{"date":"2017-01-04","close":18.8073},{"date":"2017-01-05","close":18.854},{"date":"2017-01-06","close":18.7853},{"date":"2017-01-09","close":18.6267},{"date":"2017-01-10","close":18.7533},{"date":"2017-01-11","close":18.7553},{"date":"2017-01-12","close":18.772},{"date":"2017-01-13","close":18.61},{"date":"2017-01-17","close":18.584},{"date":"2017-01-18","close":18.7207},{"date":"2017-01-19","close":18.3367},{"date":"2017-01-20","close":18.2673},{"date":"2017-01-23","close":17.666},{"date":"2017-01-24","close":17.8307},{"date":"2017-01-25","close":17.738},{"date":"2017-01-26","close":17.5333},{"date":"2017-01-27","close":17.586},{"date":"2017-01-30","close":17.4593},{"date":"2017-01-31","close":17.4847},{"date":"2017-02-01","close":16.9567},{"date":"2017-02-02","close":17.1127},{"date":"2017-02-03","close":17.3227},{"date":"2017-02-06","close":17.2267},{"date":"2017-02-07","close":17.4793},{"date":"2017-02-08","close":18.11},{"date":"2017-02-09","close":18.3187},{"date":"2017-02-10","close":18.12},{"date":"2017-02-13","close":17.8987},{"date":"2017-02-14","close":17.968},{"date":"2017-02-15","close":18.0413},{"date":"2017-02-16","close":17.79},{"date":"2017-02-17","close":17.8747},{"date":"2017-02-21","close":17.9133},{"date":"2017-02-22","close":17.8727},{"date":"2017-02-23","close":17.7293},{"date":"2017-02-24","close":17.9153},{"date":"2017-02-27","close":17.8833},{"date":"2017-02-28","close":18.114},{"date":"2017-03-01","close":18.1013},{"date":"2017-03-02","close":18.132},{"date":"2017-03-03","close":18.0433},{"date":"2017-03-06","close":17.924},{"date":"2017-03-07","close":17.988},{"date":"2017-03-08","close":18.0967},{"date":"2017-03-09","close":17.9427},{"date":"2017-03-10","close":17.9753},{"date":"2017-03-13","close":18.2953},{"date":"2017-03-14","close":18.3593},{"date":"2017-03-15","close":18.0473},{"date":"2017-03-16","close":18.1373},{"date":"2017-03-17","close":18.28},{"date":"2017-03-20","close":18.2053},{"date":"2017-03-21","close":18.0333},{"date":"2017-03-22","close":18.0933},{"date":"2017-03-23","close":18.0967},{"date":"2017-03-24","close":18.1173},{"date":"2017-03-27","close":17.9867},{"date":"2017-03-28","close":17.9807},{"date":"2017-03-29","close":18.3187},{"date":"2017-03-30","close":18.1607},{"date":"2017-03-31","close":17.9893},{"date":"2017-04-03","close":17.246},{"date":"2017-04-04","close":17.034},{"date":"2017-04-05","close":17.0113},{"date":"2017-04-06","close":16.958},{"date":"2017-04-07","close":16.8793},{"date":"2017-04-10","close":16.994},{"date":"2017-04-11","close":16.9827},{"date":"2017-04-12","close":16.8687},{"date":"2017-04-13","close":16.7993},{"date":"2017-04-17","close":16.93},{"date":"2017-04-18","close":17.0707},{"date":"2017-04-19","close":17.258},{"date":"2017-04-20","close":17.5333},{"date":"2017-04-21","close":17.6907},{"date":"2017-04-24","close":17.952},{"date":"2017-04-25","close":17.5973},{"date":"2017-04-26","close":17.6713},{"date":"2017-04-27","close":17.146},{"date":"2017-04-28","close":16.5433},{"date":"2017-05-01","close":16.1133},{"date":"2017-05-02","close":16.388},{"date":"2017-05-03","close":16.4627},{"date":"2017-05-04","close":16.7213},{"date":"2017-05-05","close":16.8467},{"date":"2017-05-08","close":16.9213},{"date":"2017-05-09","close":17.05},{"date":"2017-05-10","close":17.166},{"date":"2017-05-11","close":17.0853},{"date":"2017-05-12","close":17.0333},{"date":"2017-05-15","close":17.2087},{"date":"2017-05-16","close":16.994},{"date":"2017-05-17","close":16.594},{"date":"2017-05-18","close":16.652},{"date":"2017-05-19","close":16.7573},{"date":"2017-05-22","close":16.564},{"date":"2017-05-23","close":16.012},{"date":"2017-05-24","close":16.0007},{"date":"2017-05-25","close":16.2567},{"date":"2017-05-26","close":16.5653},{"date":"2017-05-30","close":16.5087},{"date":"2017-05-31","close":16.1387},{"date":"2017-06-01","close":16.3767},{"date":"2017-06-02","close":16.3947},{"date":"2017-06-05","close":16.012},{"date":"2017-06-06","close":15.694},{"date":"2017-06-07","close":15.6593},{"date":"2017-06-08","close":15.3747},{"date":"2017-06-09","close":15.5227},{"date":"2017-06-12","close":15.648},{"date":"2017-06-13","close":15.636},{"date":"2017-06-14","close":15.622},{"date":"2017-06-15","close":15.598},{"date":"2017-06-16","close":15.426},{"date":"2017-06-19","close":15.3587},{"date":"2017-06-20","close":15.0007},{"date":"2017-06-21","close":14.718},{"date":"2017-06-22","close":14.6753},{"date":"2017-06-23","close":14.672},{"date":"2017-06-26","close":14.8647},{"date":"2017-06-27","close":14.7913},{"date":"2017-06-28","close":14.468},{"date":"2017-06-29","close":14.4027},{"date":"2017-06-30","close":14.5827},{"date":"2017-07-03","close":14.694},{"date":"2017-07-05","close":11.918},{"date":"2017-07-06","close":11.7687},{"date":"2017-07-07","close":11.5233},{"date":"2017-07-10","close":11.5447},{"date":"2017-07-11","close":11.6067},{"date":"2017-07-12","close":11.8067},{"date":"2017-07-13","close":12.3087},{"date":"2017-07-14","close":12.2813},{"date":"2017-07-17","close":12.3667},{"date":"2017-07-18","close":12.5027},{"date":"2017-07-19","close":12.4607},{"date":"2017-07-20","close":12.5793},{"date":"2017-07-21","close":12.546},{"date":"2017-07-24","close":12.2953},{"date":"2017-07-25","close":12.4567},{"date":"2017-07-26","close":12.4953},{"date":"2017-07-27","close":13.4207},{"date":"2017-07-28","close":13.3353},{"date":"2017-07-31","close":13.62},{"date":"2017-08-01","close":13.8773},{"date":"2017-08-02","close":13.9773},{"date":"2017-08-03","close":13.7067},{"date":"2017-08-04","close":13.67},{"date":"2017-08-07","close":13.6727},{"date":"2017-08-08","close":13.538},{"date":"2017-08-09","close":13.5447},{"date":"2017-08-10","close":13.148},{"date":"2017-08-11","close":13.2607},{"date":"2017-08-14","close":13.2293},{"date":"2017-08-15","close":13.0667},{"date":"2017-08-16","close":13.4387},{"date":"2017-08-17","close":13.3753},{"date":"2017-08-18","close":13.1947},{"date":"2017-08-21","close":13.1867},{"date":"2017-08-22","close":13.1993},{"date":"2017-08-23","close":13.0173},{"date":"2017-08-24","close":13.096},{"date":"2017-08-25","close":13.4853},{"date":"2017-08-28","close":13.204},{"date":"2017-08-29","close":13.1347},{"date":"2017-08-30","close":13.206},{"date":"2017-08-31","close":13.0753},{"date":"2017-09-01","close":13.1327},{"date":"2017-09-05","close":13.3587},{"date":"2017-09-06","close":13.4853},{"date":"2017-09-07","close":13.3587},{"date":"2017-09-08","close":13.2733},{"date":"2017-09-11","close":13.094},{"date":"2017-09-12","close":13.2847},{"date":"2017-09-13","close":13.8673},{"date":"2017-09-14","close":13.8087},{"date":"2017-09-15","close":13.9907},{"date":"2017-09-18","close":14.0053},{"date":"2017-09-19","close":13.5273},{"date":"2017-09-20","close":13.5507},{"date":"2017-09-21","close":13.484},{"date":"2017-09-22","close":13.9727},{"date":"2017-09-25","close":14.3433},{"date":"2017-09-26","close":14.1967},{"date":"2017-09-27","close":14.3007},{"date":"2017-09-28","close":14.352},{"date":"2017-09-29","close":14.358},{"date":"2017-10-02","close":14.36},{"date":"2017-10-03","close":14.2633},{"date":"2017-10-04","close":14.144},{"date":"2017-10-05","close":14.0787},{"date":"2017-10-06","close":14.196},{"date":"2017-10-09","close":13.8547},{"date":"2017-10-10","close":13.9913},{"date":"2017-10-11","close":13.8947},{"date":"2017-10-12","close":13.8007},{"date":"2017-10-13","close":13.9813},{"date":"2017-10-16","close":13.9347},{"date":"2017-10-17","close":14.134},{"date":"2017-10-18","close":14.1993},{"date":"2017-10-19","close":13.9533},{"date":"2017-10-20","close":13.7267},{"date":"2017-10-23","close":13.71},{"date":"2017-10-24","close":13.5553},{"date":"2017-10-25","close":13.5147},{"date":"2017-10-26","close":14.2667},{"date":"2017-10-27","close":14.4693},{"date":"2017-10-30","close":14.2527},{"date":"2017-10-31","close":14.0633},{"date":"2017-11-01","close":13.8373},{"date":"2017-11-02","close":14.3013},{"date":"2017-11-03","close":14.1667},{"date":"2017-11-06","close":13.924},{"date":"2017-11-07","close":13.874},{"date":"2017-11-08","close":13.9767},{"date":"2017-11-09","close":14.0727},{"date":"2017-11-10","close":14.2953},{"date":"2017-11-13","close":14.278},{"date":"2017-11-14","close":14.3927},{"date":"2017-11-15","close":14.3847},{"date":"2017-11-16","close":14.644},{"date":"2017-11-17","close":14.6993},{"date":"2017-11-20","close":14.692},{"date":"2017-11-21","close":14.3793},{"date":"2017-11-22","close":14.5767},{"date":"2017-11-24","close":14.4173},{"date":"2017-11-27","close":14.4227},{"date":"2017-11-28","close":15.2313},{"date":"2017-11-29","close":15.7547},{"date":"2017-11-30","close":15.7473},{"date":"2017-12-01","close":15.6267},{"date":"2017-12-04","close":16.6927},{"date":"2017-12-05","close":16.6807},{"date":"2017-12-06","close":16.3887},{"date":"2017-12-07","close":16.324},{"date":"2017-12-08","close":16.738},{"date":"2017-12-11","close":16.4827},{"date":"2017-12-12","close":16.4573},{"date":"2017-12-13","close":16.3947},{"date":"2017-12-14","close":16.0967},{"date":"2017-12-15","close":16.0133},{"date":"2017-12-18","close":16.392},{"date":"2017-12-19","close":16.202},{"date":"2017-12-20","close":16.1367},{"date":"2017-12-21","close":16.1},{"date":"2017-12-22","close":16.1667},{"date":"2017-12-26","close":16.31},{"date":"2017-12-27","close":16.154},{"date":"2017-12-28","close":16.1573},{"date":"2017-12-29","close":16.036},{"date":"2018-01-02","close":16.6173},{"date":"2018-01-03","close":16.9227},{"date":"2018-01-04","close":17.1787},{"date":"2018-01-05","close":17.352},{"date":"2018-01-08","close":17.3333},{"date":"2018-01-09","close":17.4173},{"date":"2018-01-10","close":17.23},{"date":"2018-01-11","close":17.3167},{"date":"2018-01-12","close":17.24},{"date":"2018-01-16","close":17.1927},{"date":"2018-01-17","close":17.6693},{"date":"2018-01-18","close":17.7553},{"date":"2018-01-19","close":18.2013},{"date":"2018-01-22","close":18.1533},{"date":"2018-01-23","close":18.0807},{"date":"2018-01-24","close":18.3953},{"date":"2018-01-25","close":18.192},{"date":"2018-01-26","close":18.3647},{"date":"2018-01-29","close":18.2627},{"date":"2018-01-30","close":17.8847},{"date":"2018-01-31","close":17.646},{"date":"2018-02-01","close":17.492},{"date":"2018-02-02","close":16.8427},{"date":"2018-02-05","close":16.4327},{"date":"2018-02-06","close":16.9933},{"date":"2018-02-07","close":16.8053},{"date":"2018-02-08","close":16.8147},{"date":"2018-02-09","close":16.6553},{"date":"2018-02-12","close":16.55},{"date":"2018-02-13","close":16.354},{"date":"2018-02-14","close":16.5033},{"date":"2018-02-15","close":16.8193},{"date":"2018-02-16","close":16.74},{"date":"2018-02-20","close":16.8253},{"date":"2018-02-21","close":16.5127},{"date":"2018-02-22","close":16.4907},{"date":"2018-02-23","close":16.942},{"date":"2018-02-26","close":16.998},{"date":"2018-02-27","close":15.9053},{"date":"2018-02-28","close":16.2793},{"date":"2018-03-01","close":16.2173},{"date":"2018-03-02","close":16.0673},{"date":"2018-03-05","close":16.4567},{"date":"2018-03-06","close":16.7827},{"date":"2018-03-07","close":16.1853},{"date":"2018-03-08","close":16.156},{"date":"2018-03-09","close":16.7007},{"date":"2018-03-12","close":16.608},{"date":"2018-03-13","close":16.7213},{"date":"2018-03-14","close":16.6093},{"date":"2018-03-15","close":16.5893},{"date":"2018-03-16","close":16.744},{"date":"2018-03-19","close":16.58},{"date":"2018-03-20","close":16.5073},{"date":"2018-03-21","close":16.47},{"date":"2018-03-22","close":16.0773},{"date":"2018-03-23","close":15.9627},{"date":"2018-03-26","close":16.36},{"date":"2018-03-27","close":15.9313},{"date":"2018-03-28","close":16.1813},{"date":"2018-03-29","close":16.492},{"date":"2018-04-02","close":15.7387},{"date":"2018-04-03","close":15.8513},{"date":"2018-04-04","close":16.1353},{"date":"2018-04-05","close":16.258},{"date":"2018-04-06","close":15.8127},{"date":"2018-04-09","close":15.4853},{"date":"2018-04-10","close":15.7793},{"date":"2018-04-11","close":15.5193},{"date":"2018-04-12","close":15.3233},{"date":"2018-04-13","close":14.9913},{"date":"2018-04-16","close":15.118},{"date":"2018-04-17","close":14.934},{"date":"2018-04-18","close":15.1153},{"date":"2018-04-19","close":14.8633},{"date":"2018-04-20","close":14.7653},{"date":"2018-04-23","close":14.8387},{"date":"2018-04-24","close":14.9753},{"date":"2018-04-25","close":15.178},{"date":"2018-04-26","close":17.16},{"date":"2018-04-27","close":17.5527},{"date":"2018-04-30","close":17.0713},{"date":"2018-05-01","close":17.2507},{"date":"2018-05-02","close":17.3},{"date":"2018-05-03","close":17.2627},{"date":"2018-05-04","close":17.3007},{"date":"2018-05-07","close":17.5447},{"date":"2018-05-08","close":17.716},{"date":"2018-05-09","close":17.694},{"date":"2018-05-10","close":17.68},{"date":"2018-05-11","close":17.9747},{"date":"2018-05-14","close":18.19},{"date":"2018-05-15","close":18.1633},{"date":"2018-05-16","close":18.084},{"date":"2018-05-17","close":18.1927},{"date":"2018-05-18","close":18.1393},{"date":"2018-05-21","close":18.412},{"date":"2018-05-22","close":17.83},{"date":"2018-05-23","close":18.0827},{"date":"2018-05-24","close":17.9093},{"date":"2018-05-25","close":17.886},{"date":"2018-05-29","close":17.9433},{"date":"2018-05-30","close":18.2373},{"date":"2018-05-31","close":17.9607},{"date":"2018-06-01","close":18.1653},{"date":"2018-06-04","close":18.5147},{"date":"2018-06-05","close":18.388},{"date":"2018-06-06","close":18.6087},{"date":"2018-06-07","close":18.8507},{"date":"2018-06-08","close":18.8753},{"date":"2018-06-11","close":18.9853},{"date":"2018-06-12","close":18.9853},{"date":"2018-06-13","close":18.7767},{"date":"2018-06-14","close":18.7927},{"date":"2018-06-15","close":18.862},{"date":"2018-06-18","close":18.8073},{"date":"2018-06-19","close":18.8007},{"date":"2018-06-20","close":18.9453},{"date":"2018-06-21","close":19.138},{"date":"2018-06-22","close":19.0773},{"date":"2018-06-25","close":18.688},{"date":"2018-06-26","close":18.736},{"date":"2018-06-27","close":18.1893},{"date":"2018-06-28","close":18.4173},{"date":"2018-06-29","close":18.238},{"date":"2018-07-02","close":18.3013},{"date":"2018-07-03","close":18.452},{"date":"2018-07-05","close":18.6487},{"date":"2018-07-06","close":18.8633},{"date":"2018-07-09","close":19.292},{"date":"2018-07-10","close":19.2073},{"date":"2018-07-11","close":18.8893},{"date":"2018-07-12","close":18.994},{"date":"2018-07-13","close":19.0667},{"date":"2018-07-16","close":19.0213},{"date":"2018-07-17","close":19.3},{"date":"2018-07-18","close":19.3673},{"date":"2018-07-19","close":19.9487},{"date":"2018-07-20","close":19.822},{"date":"2018-07-23","close":19.9687},{"date":"2018-07-24","close":19.61},{"date":"2018-07-25","close":19.8133},{"date":"2018-07-26","close":20.2507},{"date":"2018-07-27","close":20.0293},{"date":"2018-07-30","close":20.306},{"date":"2018-07-31","close":20.4},{"date":"2018-08-01","close":20.18},{"date":"2018-08-02","close":20.5913},{"date":"2018-08-03","close":20.792},{"date":"2018-08-06","close":21.0313},{"date":"2018-08-07","close":21.0447},{"date":"2018-08-08","close":21.2027},{"date":"2018-08-09","close":21.252},{"date":"2018-08-10","close":21.2627},{"date":"2018-08-13","close":20.9573},{"date":"2018-08-14","close":21.5513},{"date":"2018-08-15","close":21.65},{"date":"2018-08-16","close":21.9027},{"date":"2018-08-17","close":21.9973},{"date":"2018-08-20","close":22.0073},{"date":"2018-08-21","close":21.998},{"date":"2018-08-22","close":21.9107},{"date":"2018-08-23","close":22.11},{"date":"2018-08-24","close":22.0447},{"date":"2018-08-27","close":22.0053},{"date":"2018-08-28","close":22.1353},{"date":"2018-08-29","close":22.1847},{"date":"2018-08-30","close":21.9687},{"date":"2018-08-31","close":22.3613},{"date":"2018-09-04","close":22.9187},{"date":"2018-09-05","close":22.724},{"date":"2018-09-06","close":22.98},{"date":"2018-09-07","close":23.0747},{"date":"2018-09-10","close":23.0593},{"date":"2018-09-11","close":23.1813},{"date":"2018-09-12","close":22.9307},{"date":"2018-09-13","close":22.7873},{"date":"2018-09-14","close":22.582},{"date":"2018-09-17","close":22.444},{"date":"2018-09-18","close":22.6987},{"date":"2018-09-19","close":22.8607},{"date":"2018-09-20","close":22.9693},{"date":"2018-09-21","close":22.9673},{"date":"2018-09-24","close":22.87},{"date":"2018-09-25","close":22.954},{"date":"2018-09-26","close":23.048},{"date":"2018-09-27","close":23.06},{"date":"2018-09-28","close":23.1547},{"date":"2018-10-01","close":23.052},{"date":"2018-10-02","close":22.806},{"date":"2018-10-03","close":22.9},{"date":"2018-10-04","close":22.6293},{"date":"2018-10-05","close":22.7213},{"date":"2018-10-08","close":22.956},{"date":"2018-10-09","close":23.0373},{"date":"2018-10-10","close":22.43},{"date":"2018-10-11","close":22.0233},{"date":"2018-10-12","close":22.636},{"date":"2018-10-15","close":22.9027},{"date":"2018-10-16","close":23.1513},{"date":"2018-10-17","close":22.3187},{"date":"2018-10-18","close":22.5633},{"date":"2018-10-19","close":22.658},{"date":"2018-10-22","close":22.988},{"date":"2018-10-23","close":22.6887},{"date":"2018-10-24","close":21.522},{"date":"2018-10-25","close":21.6367},{"date":"2018-10-26","close":21.7387},{"date":"2018-10-29","close":21.9453},{"date":"2018-10-30","close":22.0313},{"date":"2018-10-31","close":21.3833},{"date":"2018-11-01","close":21.374},{"date":"2018-11-02","close":21.682},{"date":"2018-11-05","close":21.818},{"date":"2018-11-06","close":22.236},{"date":"2018-11-07","close":22.8087},{"date":"2018-11-08","close":23.5627},{"date":"2018-11-09","close":23.6493},{"date":"2018-11-12","close":23.294},{"date":"2018-11-13","close":23.8347},{"date":"2018-11-14","close":23.652},{"date":"2018-11-15","close":23.0667},{"date":"2018-11-16","close":23.5067},{"date":"2018-11-19","close":23.616},{"date":"2018-11-20","close":22.4047},{"date":"2018-11-21","close":23.0387},{"date":"2018-11-23","close":23.3753},{"date":"2018-11-26","close":23.3993},{"date":"2018-11-27","close":23.5387},{"date":"2018-11-28","close":23.9247},{"date":"2018-11-29","close":23.6567},{"date":"2018-11-30","close":23.1187},{"date":"2018-12-03","close":23.0893},{"date":"2018-12-04","close":23.0953},{"date":"2018-12-06","close":22.694},{"date":"2018-12-07","close":22.0967},{"date":"2018-12-10","close":22.5373},{"date":"2018-12-11","close":22.838},{"date":"2018-12-12","close":23.5753},{"date":"2018-12-13","close":23.6373},{"date":"2018-12-14","close":23.2113},{"date":"2018-12-17","close":22.7293},{"date":"2018-12-18","close":22.94},{"date":"2018-12-19","close":22.6927},{"date":"2018-12-20","close":22.1793},{"date":"2018-12-21","close":22.038},{"date":"2018-12-24","close":21.8273},{"date":"2018-12-26","close":22.9633},{"date":"2018-12-27","close":22.8747},{"date":"2018-12-28","close":22.8067},{"date":"2018-12-31","close":22.9553},{"date":"2019-01-02","close":22.7433},{"date":"2019-01-03","close":23.0753},{"date":"2019-01-04","close":22.788},{"date":"2019-01-07","close":22.646},{"date":"2019-01-08","close":22.4047},{"date":"2019-01-09","close":22.9027},{"date":"2019-01-10","close":22.896},{"date":"2019-01-11","close":22.582},{"date":"2019-01-14","close":22.7433},{"date":"2019-01-15","close":22.9433},{"date":"2019-01-16","close":22.9333},{"date":"2019-01-17","close":23.2147},{"date":"2019-01-18","close":23.4333},{"date":"2019-01-22","close":23.03},{"date":"2019-01-23","close":23.1933},{"date":"2019-01-24","close":22.6627},{"date":"2019-01-25","close":22.496},{"date":"2019-01-28","close":22.378},{"date":"2019-01-29","close":22.616},{"date":"2019-01-30","close":23.0453},{"date":"2019-01-31","close":22.9773},{"date":"2019-02-01","close":23.1167},{"date":"2019-02-04","close":23.7447},{"date":"2019-02-05","close":23.8807},{"date":"2019-02-06","close":23.5747},{"date":"2019-02-07","close":24.364},{"date":"2019-02-08","close":24.0153},{"date":"2019-02-11","close":24.4453},{"date":"2019-02-12","close":25.2327},{"date":"2019-02-13","close":25.1613},{"date":"2019-02-14","close":25.5367},{"date":"2019-02-15","close":25.8667},{"date":"2019-02-19","close":25.636},{"date":"2019-02-20","close":25.572},{"date":"2019-02-21","close":25.3667},{"date":"2019-02-22","close":25.5993},{"date":"2019-02-25","close":25.0107},{"date":"2019-02-26","close":25.2027},{"date":"2019-02-27","close":24.5307},{"date":"2019-02-28","close":24.7973},{"date":"2019-03-01","close":24.7393},{"date":"2019-03-04","close":24.6987},{"date":"2019-03-05","close":24.9867},{"date":"2019-03-06","close":24.824},{"date":"2019-03-07","close":24.6273},{"date":"2019-03-08","close":24.2733},{"date":"2019-03-11","close":24.4227},{"date":"2019-03-12","close":24.3673},{"date":"2019-03-13","close":24.4887},{"date":"2019-03-14","close":24.544},{"date":"2019-03-15","close":24.668},{"date":"2019-03-18","close":25.0533},{"date":"2019-03-19","close":24.9473},{"date":"2019-03-20","close":25.032},{"date":"2019-03-21","close":25.6407},{"date":"2019-03-22","close":25.0867},{"date":"2019-03-25","close":25.726},{"date":"2019-03-26","close":25.6453},{"date":"2019-03-27","close":25.7927},{"date":"2019-03-28","close":25.898},{"date":"2019-03-29","close":25.8867},{"date":"2019-04-01","close":26.1027},{"date":"2019-04-02","close":26.2887},{"date":"2019-04-03","close":26.4267},{"date":"2019-04-04","close":26.5387},{"date":"2019-04-05","close":26.742},{"date":"2019-04-08","close":26.7993},{"date":"2019-04-09","close":26.6607},{"date":"2019-04-10","close":27.0007},{"date":"2019-04-11","close":27.19},{"date":"2019-04-12","close":27.088},{"date":"2019-04-15","close":27.2447},{"date":"2019-04-16","close":27.2327},{"date":"2019-04-17","close":26.9513},{"date":"2019-04-18","close":26.6307},{"date":"2019-04-22","close":26.2207},{"date":"2019-04-23","close":26.3773},{"date":"2019-04-24","close":26.4473},{"date":"2019-04-25","close":25.3333},{"date":"2019-04-26","close":25.3307},{"date":"2019-04-29","close":25.0},{"date":"2019-04-30","close":25.238},{"date":"2019-05-01","close":24.9033},{"date":"2019-05-02","close":25.402},{"date":"2019-05-03","close":25.0527},{"date":"2019-05-06","close":25.0507},{"date":"2019-05-07","close":24.5913},{"date":"2019-05-08","close":24.518},{"date":"2019-05-09","close":24.4927},{"date":"2019-05-10","close":24.3193},{"date":"2019-05-13","close":23.6567},{"date":"2019-05-14","close":23.5873},{"date":"2019-05-15","close":23.56},{"date":"2019-05-16","close":23.5047},{"date":"2019-05-17","close":23.5347},{"date":"2019-05-20","close":23.5993},{"date":"2019-05-21","close":24.176},{"date":"2019-05-22","close":24.5747},{"date":"2019-05-23","close":24.4093},{"date":"2019-05-24","close":24.4567},{"date":"2019-05-28","close":24.62},{"date":"2019-05-29","close":24.4753},{"date":"2019-05-30","close":24.8207},{"date":"2019-05-31","close":24.758},{"date":"2019-06-03","close":24.948},{"date":"2019-06-04","close":24.9933},{"date":"2019-06-05","close":25.326},{"date":"2019-06-06","close":25.4033},{"date":"2019-06-07","close":25.484},{"date":"2019-06-10","close":25.6687},{"date":"2019-06-11","close":25.4},{"date":"2019-06-12","close":25.6473},{"date":"2019-06-13","close":25.838},{"date":"2019-06-14","close":25.864},{"date":"2019-06-17","close":25.59},{"date":"2019-06-18","close":25.6887},{"date":"2019-06-19","close":25.266},{"date":"2019-06-20","close":25.058},{"date":"2019-06-21","close":25.0847},{"date":"2019-06-24","close":25.0327},{"date":"2019-06-25","close":24.964},{"date":"2019-06-26","close":24.546},{"date":"2019-06-27","close":24.5047},{"date":"2019-06-28","close":24.6213},{"date":"2019-07-01","close":24.956},{"date":"2019-07-02","close":25.5393},{"date":"2019-07-03","close":25.748},{"date":"2019-07-05","close":25.736},{"date":"2019-07-08","close":25.7513},{"date":"2019-07-09","close":25.6807},{"date":"2019-07-10","close":25.9467},{"date":"2019-07-11","close":26.2313},{"date":"2019-07-12","close":26.7887},{"date":"2019-07-15","close":26.882},{"date":"2019-07-16","close":27.0367},{"date":"2019-07-17","close":26.6427},{"date":"2019-07-18","close":26.8793},{"date":"2019-07-19","close":26.4547},{"date":"2019-07-22","close":26.3187},{"date":"2019-07-23","close":26.1593},{"date":"2019-07-24","close":26.4333},{"date":"2019-07-25","close":25.0667},{"date":"2019-07-26","close":25.586},{"date":"2019-07-29","close":25.988},{"date":"2019-07-30","close":25.5567},{"date":"2019-07-31","close":25.384},{"date":"2019-08-01","close":24.9867},{"date":"2019-08-02","close":24.662},{"date":"2019-08-05","close":24.2413},{"date":"2019-08-06","close":24.904},{"date":"2019-08-07","close":25.056},{"date":"2019-08-08","close":25.4393},{"date":"2019-08-09","close":25.2207},{"date":"2019-08-12","close":24.7227},{"date":"2019-08-13","close":24.9027},{"date":"2019-08-14","close":24.6287},{"date":"2019-08-15","close":25.0287},{"date":"2019-08-16","close":25.4427},{"date":"2019-08-19","close":25.718},{"date":"2019-08-20","close":25.5493},{"date":"2019-08-21","close":25.6},{"date":"2019-08-22","close":25.4787},{"date":"2019-08-23","close":25.156},{"date":"2019-08-26","close":25.2433},{"date":"2019-08-27","close":25.128},{"date":"2019-08-28","close":25.5813},{"date":"2019-08-29","close":25.696},{"date":"2019-08-30","close":25.584},{"date":"2019-09-03","close":25.5907},{"date":"2019-09-04","close":25.9073},{"date":"2019-09-05","close":26.4387},{"date":"2019-09-06","close":26.6487},{"date":"2019-09-09","close":26.8413},{"date":"2019-09-10","close":27.1787},{"date":"2019-09-11","close":26.9847},{"date":"2019-09-12","close":26.26},{"date":"2019-09-13","close":26.0567},{"date":"2019-09-16","close":25.3627},{"date":"2019-09-17","close":26.1047},{"date":"2019-09-18","close":26.0327},{"date":"2019-09-19","close":25.9953},{"date":"2019-09-20","close":26.5907},{"date":"2019-09-23","close":26.5253},{"date":"2019-09-24","close":26.3113},{"date":"2019-09-25","close":26.3187},{"date":"2019-09-26","close":26.4107},{"date":"2019-09-27","close":26.2987},{"date":"2019-09-30","close":26.5673},{"date":"2019-10-01","close":26.7113},{"date":"2019-10-02","close":26.0293},{"date":"2019-10-03","close":25.8233},{"date":"2019-10-04","close":26.0413},{"date":"2019-10-07","close":25.93},{"date":"2019-10-08","close":25.842},{"date":"2019-10-09","close":26.3553},{"date":"2019-10-10","close":26.5867},{"date":"2019-10-11","close":26.7567},{"date":"2019-10-14","close":26.7593},{"date":"2019-10-15","close":26.9167},{"date":"2019-10-16","close":27.1833},{"date":"2019-10-17","close":27.1447},{"date":"2019-10-18","close":26.88},{"date":"2019-10-21","close":26.8313},{"date":"2019-10-22","close":26.6933},{"date":"2019-10-23","close":26.702},{"date":"2019-10-24","close":29.1533},{"date":"2019-10-25","close":29.236},{"date":"2019-10-28","close":29.4793},{"date":"2019-10-29","close":28.9567},{"date":"2019-10-30","close":29.1127},{"date":"2019-10-31","close":29.034},{"date":"2019-11-01","close":29.134},{"date":"2019-11-04","close":29.0993},{"date":"2019-11-05","close":28.9147},{"date":"2019-11-06","close":29.3887},{"date":"2019-11-07","close":29.3507},{"date":"2019-11-08","close":29.282},{"date":"2019-11-11","close":29.33},{"date":"2019-11-12","close":29.3273},{"date":"2019-11-13","close":29.4427},{"date":"2019-11-14","close":29.546},{"date":"2019-11-15","close":29.682},{"date":"2019-11-18","close":29.9927},{"date":"2019-11-19","close":29.638},{"date":"2019-11-20","close":29.2467},{"date":"2019-11-21","close":28.996},{"date":"2019-11-22","close":29.2173},{"date":"2019-11-25","close":29.2},{"date":"2019-11-26","close":29.4853},{"date":"2019-11-27","close":29.7107},{"date":"2019-11-29","close":29.4853},{"date":"2019-12-02","close":29.7573},{"date":"2019-12-03","close":29.2427},{"date":"2019-12-04","close":29.4727},{"date":"2019-12-05","close":29.4027},{"date":"2019-12-06","close":29.7047},{"date":"2019-12-09","close":29.3153},{"date":"2019-12-10","close":29.46},{"date":"2019-12-11","close":29.6433},{"date":"2019-12-12","close":29.4133},{"date":"2019-12-13","close":29.4233},{"date":"2019-12-16","close":29.368},{"date":"2019-12-17","close":29.58},{"date":"2019-12-18","close":29.3693},{"date":"2019-12-19","close":29.51},{"date":"2019-12-20","close":29.4107},{"date":"2019-12-23","close":29.1607},{"date":"2019-12-24","close":29.322},{"date":"2019-12-26","close":29.2727},{"date":"2019-12-27","close":29.1473},{"date":"2019-12-30","close":29.1673},{"date":"2019-12-31","close":29.2173},{"date":"2020-01-02","close":29.168},{"date":"2020-01-03","close":29.25},{"date":"2020-01-06","close":28.9773},{"date":"2020-01-07","close":28.5847},{"date":"2020-01-08","close":28.7933},{"date":"2020-01-09","close":29.158},{"date":"2020-01-10","close":29.1233},{"date":"2020-01-13","close":29.0333},{"date":"2020-01-14","close":29.234},{"date":"2020-01-15","close":29.21},{"date":"2020-01-16","close":29.4047},{"date":"2020-01-17","close":29.3787},{"date":"2020-01-21","close":29.3733},{"date":"2020-01-22","close":29.0473},{"date":"2020-01-23","close":29.07},{"date":"2020-01-24","close":28.718},{"date":"2020-01-27","close":28.454},{"date":"2020-01-28","close":28.5373},{"date":"2020-01-29","close":28.2753},{"date":"2020-01-30","close":27.992},{"date":"2020-01-31","close":27.0733},{"date":"2020-02-03","close":27.082},{"date":"2020-02-04","close":27.1727},{"date":"2020-02-05","close":27.9473},{"date":"2020-02-06","close":26.542},{"date":"2020-02-07","close":25.846},{"date":"2020-02-10","close":26.0873},{"date":"2020-02-11","close":25.984},{"date":"2020-02-12","close":26.1647},{"date":"2020-02-13","close":26.1733},{"date":"2020-02-14","close":26.0593},{"date":"2020-02-18","close":26.3993},{"date":"2020-02-19","close":26.1433},{"date":"2020-02-20","close":26.3453},{"date":"2020-02-21","close":26.1},{"date":"2020-02-24","close":25.8513},{"date":"2020-02-25","close":25.1567},{"date":"2020-02-26","close":25.1793},{"date":"2020-02-27","close":24.698},{"date":"2020-02-28","close":24.5813},{"date":"2020-03-02","close":25.226},{"date":"2020-03-03","close":24.278},{"date":"2020-03-04","close":25.1467},{"date":"2020-03-05","close":24.0887},{"date":"2020-03-06","close":24.5387},{"date":"2020-03-09","close":24.9087},{"date":"2020-03-10","close":26.2347},{"date":"2020-03-11","close":24.9567},{"date":"2020-03-12","close":22.0193},{"date":"2020-03-13","close":23.62},{"date":"2020-03-16","close":19.9767},{"date":"2020-03-17","close":21.836},{"date":"2020-03-18","close":19.5813},{"date":"2020-03-19","close":19.3687},{"date":"2020-03-20","close":17.5847},{"date":"2020-03-23","close":17.3947},{"date":"2020-03-24","close":18.4753},{"date":"2020-03-25","close":19.928},{"date":"2020-03-26","close":21.7827},{"date":"2020-03-27","close":20.8953},{"date":"2020-03-30","close":21.2127},{"date":"2020-03-31","close":20.07},{"date":"2020-04-01","close":19.15},{"date":"2020-04-02","close":20.2327},{"date":"2020-04-03","close":19.692},{"date":"2020-04-06","close":22.2287},{"date":"2020-04-07","close":22.418},{"date":"2020-04-08","close":22.6687},{"date":"2020-04-09","close":22.8293},{"date":"2020-04-13","close":23.1947},{"date":"2020-04-14","close":23.7567},{"date":"2020-04-15","close":23.5927},{"date":"2020-04-16","close":24.512},{"date":"2020-04-17","close":24.9007},{"date":"2020-04-20","close":24.9107},{"date":"2020-04-21","close":23.8867},{"date":"2020-04-22","close":24.5507},{"date":"2020-04-23","close":24.9687},{"date":"2020-04-24","close":25.6547},{"date":"2020-04-27","close":25.9667},{"date":"2020-04-28","close":25.6333},{"date":"2020-04-29","close":26.068},{"date":"2020-04-30","close":25.756},{"date":"2020-05-01","close":25.0913},{"date":"2020-05-04","close":25.8807},{"date":"2020-05-05","close":26.0253},{"date":"2020-05-06","close":26.5173},{"date":"2020-05-07","close":25.7633},{"date":"2020-05-08","close":26.834},{"date":"2020-05-11","close":26.5933},{"date":"2020-05-12","close":26.2873},{"date":"2020-05-13","close":25.9927},{"date":"2020-05-14","close":26.5733},{"date":"2020-05-15","close":27.1413},{"date":"2020-05-18","close":27.326},{"date":"2020-05-19","close":27.3187},{"date":"2020-05-20","close":27.1407},{"date":"2020-05-21","close":26.952},{"date":"2020-05-22","close":26.9993},{"date":"2020-05-26","close":26.608},{"date":"2020-05-27","close":27.6853},{"date":"2020-05-28","close":27.542},{"date":"2020-05-29","close":27.816},{"date":"2020-06-01","close":27.84},{"date":"2020-06-02","close":27.9827},{"date":"2020-06-03","close":28.0633},{"date":"2020-06-04","close":27.59},{"date":"2020-06-05","close":28.18},{"date":"2020-06-08","close":27.982},{"date":"2020-06-09","close":28.216},{"date":"2020-06-10","close":27.7653},{"date":"2020-06-11","close":27.2613},{"date":"2020-06-12","close":27.3567},{"date":"2020-06-15","close":27.714},{"date":"2020-06-16","close":28.4167},{"date":"2020-06-17","close":28.422},{"date":"2020-06-18","close":28.396},{"date":"2020-06-19","close":28.1453},{"date":"2020-06-22","close":28.7273},{"date":"2020-06-23","close":28.4987},{"date":"2020-06-24","close":27.5947},{"date":"2020-06-25","close":27.84},{"date":"2020-06-26","close":27.698},{"date":"2020-06-29","close":28.1593},{"date":"2020-06-30","close":28.1113},{"date":"2020-07-01","close":28.4053},{"date":"2020-07-02","close":28.5233},{"date":"2020-07-06","close":28.3893},{"date":"2020-07-07","close":28.1447},{"date":"2020-07-08","close":28.0327},{"date":"2020-07-09","close":27.9607},{"date":"2020-07-10","close":28.0507},{"date":"2020-07-13","close":27.986},{"date":"2020-07-14","close":28.5267},{"date":"2020-07-15","close":28.862},{"date":"2020-07-16","close":28.778},{"date":"2020-07-17","close":28.7827},{"date":"2020-07-20","close":29.2113},{"date":"2020-07-21","close":29.7647},{"date":"2020-07-22","close":30.0513},{"date":"2020-07-23","close":29.8567},{"date":"2020-07-24","close":29.4893},{"date":"2020-07-27","close":30.03},{"date":"2020-07-28","close":30.0033},{"date":"2020-07-29","close":30.3847},{"date":"2020-07-30","close":32.0347},{"date":"2020-07-31","close":31.8253},{"date":"2020-08-03","close":31.586},{"date":"2020-08-04","close":31.5253},{"date":"2020-08-05","close":31.2353},{"date":"2020-08-06","close":31.0713},{"date":"2020-08-07","close":31.012},{"date":"2020-08-10","close":30.7433},{"date":"2020-08-11","close":30.268},{"date":"2020-08-12","close":30.9007},{"date":"2020-08-13","close":30.756},{"date":"2020-08-14","close":30.9033},{"date":"2020-08-17","close":31.2973},{"date":"2020-08-18","close":31.34},{"date":"2020-08-19","close":31.0707},{"date":"2020-08-20","close":30.7993},{"date":"2020-08-21","close":30.6887},{"date":"2020-08-24","close":30.9273},{"date":"2020-08-25","close":31.0627},{"date":"2020-08-26","close":30.8467},{"date":"2020-08-27","close":30.8387},{"date":"2020-08-28","close":30.8633},{"date":"2020-08-31","close":31.042},{"date":"2020-09-01","close":31.5467},{"date":"2020-09-02","close":32.1747},{"date":"2020-09-03","close":31.4633},{"date":"2020-09-04","close":31.4007},{"date":"2020-09-08","close":31.3607},{"date":"2020-09-09","close":31.752},{"date":"2020-09-10","close":31.2847},{"date":"2020-09-11","close":31.6433},{"date":"2020-09-14","close":31.8747},{"date":"2020-09-15","close":31.8273},{"date":"2020-09-16","close":31.328},{"date":"2020-09-17","close":31.1593},{"date":"2020-09-18","close":30.9267},{"date":"2020-09-21","close":30.264},{"date":"2020-09-22","close":30.36},{"date":"2020-09-23","close":29.908},{"date":"2020-09-24","close":29.598},{"date":"2020-09-25","close":29.6453},{"date":"2020-09-28","close":30.4893},{"date":"2020-09-29","close":30.2213},{"date":"2020-09-30","close":30.7387},{"date":"2020-10-01","close":30.904},{"date":"2020-10-02","close":30.5493},{"date":"2020-10-05","close":30.6327},{"date":"2020-10-06","close":29.6407},{"date":"2020-10-07","close":29.66},{"date":"2020-10-08","close":30.224},{"date":"2020-10-09","close":29.9587},{"date":"2020-10-12","close":30.5647},{"date":"2020-10-13","close":31.2967},{"date":"2020-10-14","close":30.9753},{"date":"2020-10-15","close":31.3},{"date":"2020-10-16","close":31.134},{"date":"2020-10-19","close":30.9167},{"date":"2020-10-20","close":31.2947},{"date":"2020-10-21","close":31.0667},{"date":"2020-10-22","close":30.4753},{"date":"2020-10-23","close":31.0953},{"date":"2020-10-26","close":30.3973},{"date":"2020-10-27","close":30.0147},{"date":"2020-10-28","close":29.4927},{"date":"2020-10-29","close":29.0887},{"date":"2020-10-30","close":29.1067},{"date":"2020-11-02","close":29.4307},{"date":"2020-11-03","close":29.9367},{"date":"2020-11-04","close":30.0307},{"date":"2020-11-05","close":30.0073},{"date":"2020-11-06","close":29.9007},{"date":"2020-11-09","close":30.336},{"date":"2020-11-10","close":30.4387},{"date":"2020-11-11","close":30.892},{"date":"2020-11-12","close":30.4553},{"date":"2020-11-13","close":30.7767},{"date":"2020-11-16","close":30.7487},{"date":"2020-11-17","close":30.022},{"date":"2020-11-18","close":30.302},{"date":"2020-11-19","close":30.0927},{"date":"2020-11-20","close":29.7853},{"date":"2020-11-23","close":29.4727},{"date":"2020-11-24","close":29.936},{"date":"2020-11-25","close":29.6093},{"date":"2020-11-27","close":29.5433},{"date":"2020-11-30","close":29.496},{"date":"2020-12-01","close":30.2373},{"date":"2020-12-02","close":29.494},{"date":"2020-12-03","close":29.7667},{"date":"2020-12-04","close":30.0},{"date":"2020-12-07","close":29.908},{"date":"2020-12-08","close":29.3333},{"date":"2020-12-09","close":29.6013},{"date":"2020-12-10","close":29.7333},{"date":"2020-12-11","close":29.8627},{"date":"2020-12-14","close":29.8367},{"date":"2020-12-15","close":29.9387},{"date":"2020-12-16","close":30.332},{"date":"2020-12-17","close":30.122},{"date":"2020-12-18","close":30.0767},{"date":"2020-12-21","close":30.1727},{"date":"2020-12-22","close":30.226},{"date":"2020-12-23","close":30.5287},{"date":"2020-12-24","close":30.784},{"date":"2020-12-28","close":30.4707},{"date":"2020-12-29","close":30.172},{"date":"2020-12-30","close":30.12},{"date":"2020-12-31","close":30.1713},{"date":"2021-01-04","close":30.2647},{"date":"2021-01-05","close":30.0853},{"date":"2021-01-06","close":31.012},{"date":"2021-01-07","close":31.3267},{"date":"2021-01-08","close":31.8613},{"date":"2021-01-11","close":32.2553},{"date":"2021-01-12","close":33.0267},{"date":"2021-01-13","close":32.1873},{"date":"2021-01-14","close":31.4333},{"date":"2021-01-15","close":31.1127},{"date":"2021-01-19","close":30.9293},{"date":"2021-01-20","close":31.0793},{"date":"2021-01-21","close":31.4007},{"date":"2021-01-22","close":30.4873},{"date":"2021-01-25","close":29.9967},{"date":"2021-01-26","close":30.3},{"date":"2021-01-27","close":28.558},{"date":"2021-01-28","close":28.822},{"date":"2021-01-29","close":28.3647},{"date":"2021-02-01","close":29.1027},{"date":"2021-02-02","close":29.6647},{"date":"2021-02-03","close":29.4987},{"date":"2021-02-04","close":30.1227},{"date":"2021-02-05","close":29.886},{"date":"2021-02-08","close":30.1667},{"date":"2021-02-09","close":30.218},{"date":"2021-02-10","close":30.4313},{"date":"2021-02-11","close":28.8773},{"date":"2021-02-12","close":28.87},{"date":"2021-02-16","close":29.5187},{"date":"2021-02-17","close":29.8307},{"date":"2021-02-18","close":30.568},{"date":"2021-02-19","close":30.694},{"date":"2021-02-22","close":30.4447},{"date":"2021-02-23","close":30.2647},{"date":"2021-02-24","close":30.3913},{"date":"2021-02-25","close":29.726},{"date":"2021-02-26","close":29.822},{"date":"2021-03-01","close":30.082},{"date":"2021-03-02","close":30.0907},{"date":"2021-03-03","close":30.3},{"date":"2021-03-04","close":30.0173},{"date":"2021-03-05","close":31.0567},{"date":"2021-03-08","close":31.5267},{"date":"2021-03-09","close":30.9947},{"date":"2021-03-10","close":31.5933},{"date":"2021-03-11","close":31.6233},{"date":"2021-03-12","close":32.176},{"date":"2021-03-15","close":32.2873},{"date":"2021-03-16","close":32.2613},{"date":"2021-03-17","close":32.1987},{"date":"2021-03-18","close":32.1453},{"date":"2021-03-19","close":32.54},{"date":"2021-03-22","close":32.7227},{"date":"2021-03-23","close":32.3527},{"date":"2021-03-24","close":32.5907},{"date":"2021-03-25","close":33.132},{"date":"2021-03-26","close":33.7827},{"date":"2021-03-29","close":33.8687},{"date":"2021-03-30","close":33.942},{"date":"2021-03-31","close":33.8167},{"date":"2021-04-01","close":33.8547},{"date":"2021-04-05","close":33.9407},{"date":"2021-04-06","close":34.284},{"date":"2021-04-07","close":34.176},{"date":"2021-04-08","close":33.8813},{"date":"2021-04-09","close":34.4473},{"date":"2021-04-12","close":34.638},{"date":"2021-04-13","close":34.3593},{"date":"2021-04-14","close":34.5127},{"date":"2021-04-15","close":34.7993},{"date":"2021-04-16","close":35.368},{"date":"2021-04-19","close":35.5847},{"date":"2021-04-20","close":35.7513},{"date":"2021-04-21","close":35.5507},{"date":"2021-04-22","close":35.3053},{"date":"2021-04-23","close":35.5073},{"date":"2021-04-26","close":35.0793},{"date":"2021-04-27","close":35.51},{"date":"2021-04-28","close":35.2633},{"date":"2021-04-29","close":36.478},{"date":"2021-04-30","close":36.8587},{"date":"2021-05-03","close":36.9973},{"date":"2021-05-04","close":37.3253},{"date":"2021-05-05","close":37.3393},{"date":"2021-05-06","close":37.4147},{"date":"2021-05-07","close":37.488},{"date":"2021-05-10","close":37.498},{"date":"2021-05-11","close":37.322},{"date":"2021-05-12","close":36.552},{"date":"2021-05-13","close":36.9613},{"date":"2021-05-14","close":36.8887},{"date":"2021-05-17","close":36.8773},{"date":"2021-05-18","close":36.538},{"date":"2021-05-19","close":36.1647},{"date":"2021-05-20","close":36.4347},{"date":"2021-05-21","close":36.28},{"date":"2021-05-24","close":35.792},{"date":"2021-05-25","close":35.6533},{"date":"2021-05-26","close":35.4147},{"date":"2021-05-27","close":35.2733},{"date":"2021-05-28","close":35.6747},{"date":"2021-06-01","close":35.8433},{"date":"2021-06-02","close":35.574},{"date":"2021-06-03","close":35.22},{"date":"2021-06-04","close":35.106},{"date":"2021-06-07","close":35.0293},{"date":"2021-06-08","close":35.2707},{"date":"2021-06-09","close":35.1987},{"date":"2021-06-10","close":35.1827},{"date":"2021-06-11","close":35.6507},{"date":"2021-06-14","close":35.4947},{"date":"2021-06-15","close":35.6713},{"date":"2021-06-16","close":35.632},{"date":"2021-06-17","close":35.836},{"date":"2021-06-18","close":35.806},{"date":"2021-06-21","close":36.4667},{"date":"2021-06-22","close":36.7767},{"date":"2021-06-23","close":36.6567},{"date":"2021-06-24","close":36.6413},{"date":"2021-06-25","close":37.144},{"date":"2021-06-28","close":37.438},{"date":"2021-06-29","close":37.6647},{"date":"2021-06-30","close":37.7473},{"date":"2021-07-01","close":38.3587},{"date":"2021-07-02","close":38.792},{"date":"2021-07-06","close":38.6787},{"date":"2021-07-07","close":39.0067},{"date":"2021-07-08","close":38.7687},{"date":"2021-07-09","close":39.4433},{"date":"2021-07-12","close":39.434},{"date":"2021-07-13","close":39.3},{"date":"2021-07-14","close":39.6693},{"date":"2021-07-15","close":39.8307},{"date":"2021-07-16","close":40.0867},{"date":"2021-07-19","close":39.63},{"date":"2021-07-20","close":40.492},{"date":"2021-07-21","close":40.2927},{"date":"2021-07-22","close":40.6027},{"date":"2021-07-23","close":41.3947},{"date":"2021-07-26","close":41.304},{"date":"2021-07-27","close":41.098},{"date":"2021-07-28","close":40.6393},{"date":"2021-07-29","close":39.7547},{"date":"2021-07-30","close":40.256},{"date":"2021-08-02","close":40.0753},{"date":"2021-08-03","close":40.8333},{"date":"2021-08-04","close":40.3887},{"date":"2021-08-05","close":40.3433},{"date":"2021-08-06","close":40.23},{"date":"2021-08-09","close":39.9067},{"date":"2021-08-10","close":40.0433},{"date":"2021-08-11","close":40.0787},{"date":"2021-08-12","close":39.7953},{"date":"2021-08-13","close":39.602},{"date":"2021-08-16","close":40.26},{"date":"2021-08-17","close":39.9847},{"date":"2021-08-18","close":39.9227},{"date":"2021-08-19","close":40.142},{"date":"2021-08-20","close":40.4273},{"date":"2021-08-23","close":40.1733},{"date":"2021-08-24","close":39.96},{"date":"2021-08-25","close":40.4713},{"date":"2021-08-26","close":40.0187},{"date":"2021-08-27","close":39.4607},{"date":"2021-08-30","close":39.7767},{"date":"2021-08-31","close":39.6053},{"date":"2021-09-01","close":39.5027},{"date":"2021-09-02","close":38.588},{"date":"2021-09-03","close":38.9867},{"date":"2021-09-07","close":38.7107},{"date":"2021-09-08","close":39.4267},{"date":"2021-09-09","close":39.4773},{"date":"2021-09-10","close":39.4907},{"date":"2021-09-13","close":39.1587},{"date":"2021-09-14","close":39.39},{"date":"2021-09-15","close":40.0613},{"date":"2021-09-16","close":40.4587},{"date":"2021-09-17","close":39.956},{"date":"2021-09-20","close":39.934},{"date":"2021-09-21","close":40.4813},{"date":"2021-09-22","close":41.3507},{"date":"2021-09-23","close":41.7553},{"date":"2021-09-24","close":41.7027},{"date":"2021-09-27","close":41.5787},{"date":"2021-09-28","close":40.8707},{"date":"2021-09-29","close":41.7333},{"date":"2021-09-30","close":40.7373},{"date":"2021-10-01","close":40.296},{"date":"2021-10-04","close":39.8853},{"date":"2021-10-05","close":40.508},{"date":"2021-10-06","close":40.862},{"date":"2021-10-07","close":40.788},{"date":"2021-10-08","close":40.6833},{"date":"2021-10-11","close":40.348},{"date":"2021-10-12","close":40.5947},{"date":"2021-10-13","close":40.8227},{"date":"2021-10-14","close":41.6753},{"date":"2021-10-15","close":41.9327},{"date":"2021-10-18","close":42.5553},{"date":"2021-10-19","close":42.5493},{"date":"2021-10-20","close":42.9607},{"date":"2021-10-21","close":44.2167},{"date":"2021-10-22","close":44.238},{"date":"2021-10-25","close":44.0893},{"date":"2021-10-26","close":43.89},{"date":"2021-10-27","close":43.3967},{"date":"2021-10-28","close":41.6533},{"date":"2021-10-29","close":41.488},{"date":"2021-11-01","close":41.3153},{"date":"2021-11-02","close":41.4067},{"date":"2021-11-03","close":41.438},{"date":"2021-11-04","close":42.258},{"date":"2021-11-05","close":42.5387},{"date":"2021-11-08","close":42.344},{"date":"2021-11-09","close":42.8967},{"date":"2021-11-10","close":43.198},{"date":"2021-11-11","close":43.006},{"date":"2021-11-12","close":43.2653},{"date":"2021-11-15","close":43.3173},{"date":"2021-11-16","close":43.4667},{"date":"2021-11-17","close":42.7313},{"date":"2021-11-18","close":43.0633},{"date":"2021-11-19","close":42.4113},{"date":"2021-11-22","close":42.678},{"date":"2021-11-23","close":43.4207},{"date":"2021-11-24","close":43.1007},{"date":"2021-11-26","close":42.382},{"date":"2021-11-29","close":42.9433},{"date":"2021-11-30","close":42.544},{"date":"2021-12-01","close":42.4493},{"date":"2021-12-02","close":43.8233},{"date":"2021-12-03","close":43.9453},{"date":"2021-12-06","close":44.0953},{"date":"2021-12-07","close":44.8527},{"date":"2021-12-08","close":44.9813},{"date":"2021-12-09","close":44.8},{"date":"2021-12-10","close":45.4913},{"date":"2021-12-13","close":44.784},{"date":"2021-12-14","close":44.4907},{"date":"2021-12-15","close":45.814},{"date":"2021-12-16","close":45.8313},{"date":"2021-12-17","close":45.0713},{"date":"2021-12-20","close":44.8393},{"date":"2021-12-21","close":44.9813},{"date":"2021-12-22","close":45.43},{"date":"2021-12-23","close":45.2947},{"date":"2021-12-27","close":46.1627},{"date":"2021-12-28","close":46.458},{"date":"2021-12-29","close":47.2093},{"date":"2021-12-30","close":46.7847},{"date":"2021-12-31","close":47.082},{"date":"2022-01-03","close":46.396},{"date":"2022-01-04","close":46.5907},{"date":"2022-01-05","close":45.6887},{"date":"2022-01-06","close":46.6813},{"date":"2022-01-07","close":45.4833},{"date":"2022-01-10","close":45.0053},{"date":"2022-01-11","close":45.44},{"date":"2022-01-12","close":45.5733},{"date":"2022-01-13","close":45.8493},{"date":"2022-01-14","close":45.258},{"date":"2022-01-18","close":44.378},{"date":"2022-01-19","close":43.9727},{"date":"2022-01-20","close":43.204},{"date":"2022-01-21","close":42.3947},{"date":"2022-01-24","close":43.8513},{"date":"2022-01-25","close":43.0913},{"date":"2022-01-26","close":42.0547},{"date":"2022-01-27","close":42.3113},{"date":"2022-01-28","close":42.9013},{"date":"2022-01-31","close":43.45},{"date":"2022-02-01","close":43.7993},{"date":"2022-02-02","close":44.828},{"date":"2022-02-03","close":44.032},{"date":"2022-02-04","close":43.0953},{"date":"2022-02-07","close":42.2687},{"date":"2022-02-08","close":42.4753},{"date":"2022-02-09","close":42.6813},{"date":"2022-02-10","close":43.8967},{"date":"2022-02-11","close":44.552},{"date":"2022-02-14","close":44.0693},{"date":"2022-02-15","close":44.984},{"date":"2022-02-16","close":45.2293},{"date":"2022-02-17","close":44.996},{"date":"2022-02-18","close":45.1307},{"date":"2022-02-22","close":43.4807},{"date":"2022-02-23","close":42.1167},{"date":"2022-02-24","close":42.4773},{"date":"2022-02-25","close":43.6473},{"date":"2022-02-28","close":43.2827},{"date":"2022-03-01","close":43.768},{"date":"2022-03-02","close":45.058},{"date":"2022-03-03","close":45.6127},{"date":"2022-03-04","close":44.9393},{"date":"2022-03-07","close":44.0287},{"date":"2022-03-08","close":43.678},{"date":"2022-03-09","close":44.98},{"date":"2022-03-10","close":45.0387},{"date":"2022-03-11","close":45.0073},{"date":"2022-03-14","close":44.988},{"date":"2022-03-15","close":46.3893},{"date":"2022-03-16","close":46.724},{"date":"2022-03-17","close":46.7547},{"date":"2022-03-18","close":45.9987},{"date":"2022-03-21","close":45.698},{"date":"2022-03-22","close":45.8},{"date":"2022-03-23","close":45.8833},{"date":"2022-03-24","close":46.6827},{"date":"2022-03-25","close":46.8907},{"date":"2022-03-28","close":45.77},{"date":"2022-03-29","close":46.8347},{"date":"2022-03-30","close":46.4353},{"date":"2022-03-31","close":45.664},{"date":"2022-04-01","close":44.4953},{"date":"2022-04-04","close":45.79},{"date":"2022-04-05","close":46.0327},{"date":"2022-04-06","close":46.7427},{"date":"2022-04-07","close":48.4553},{"date":"2022-04-08","close":49.098},{"date":"2022-04-11","close":48.2627},{"date":"2022-04-12","close":47.8367},{"date":"2022-04-13","close":48.2733},{"date":"2022-04-14","close":47.592},{"date":"2022-04-18","close":48.108},{"date":"2022-04-19","close":48.686},{"date":"2022-04-20","close":49.5907},{"date":"2022-04-21","close":48.5433},{"date":"2022-04-22","close":47.1847},{"date":"2022-04-25","close":47.5613},{"date":"2022-04-26","close":47.6167},{"date":"2022-04-27","close":47.5527},{"date":"2022-04-28","close":41.552},{"date":"2022-04-29","close":40.4367},{"date":"2022-05-02","close":40.71},{"date":"2022-05-03","close":40.2327},{"date":"2022-05-04","close":41.872},{"date":"2022-05-05","close":40.2367},{"date":"2022-05-06","close":40.56},{"date":"2022-05-09","close":40.6713},{"date":"2022-05-10","close":40.7873},{"date":"2022-05-11","close":40.502},{"date":"2022-05-12","close":41.4893},{"date":"2022-05-13","close":42.3747},{"date":"2022-05-16","close":42.5887},{"date":"2022-05-17","close":43.2227},{"date":"2022-05-18","close":39.9913},{"date":"2022-05-19","close":40.102},{"date":"2022-05-20","close":38.1713},{"date":"2022-05-23","close":38.6073},{"date":"2022-05-24","close":40.5453},{"date":"2022-05-25","close":41.0527},{"date":"2022-05-26","close":42.61},{"date":"2022-05-27","close":43.156},{"date":"2022-05-31","close":42.478},{"date":"2022-06-01","close":41.6407},{"date":"2022-06-02","close":42.2747},{"date":"2022-06-03","close":42.1073},{"date":"2022-06-06","close":42.52},{"date":"2022-06-07","close":42.3227},{"date":"2022-06-08","close":41.6553},{"date":"2022-06-09","close":41.2753},{"date":"2022-06-10","close":40.496},{"date":"2022-06-13","close":39.618},{"date":"2022-06-14","close":39.7793},{"date":"2022-06-15","close":39.934},{"date":"2022-06-16","close":39.0},{"date":"2022-06-17","close":39.1147},{"date":"2022-06-21","close":39.8233},{"date":"2022-06-22","close":40.588},{"date":"2022-06-23","close":41.8793},{"date":"2022-06-24","close":42.604},{"date":"2022-06-27","close":42.7413},{"date":"2022-06-28","close":42.0347},{"date":"2022-06-29","close":42.4753},{"date":"2022-06-30","close":42.1173},{"date":"2022-07-01","close":42.4053},{"date":"2022-07-05","close":43.1673},{"date":"2022-07-06","close":43.85},{"date":"2022-07-07","close":44.108},{"date":"2022-07-08","close":43.8587},{"date":"2022-07-11","close":43.6867},{"date":"2022-07-12","close":43.5527},{"date":"2022-07-13","close":44.4773},{"date":"2022-07-14","close":44.9187},{"date":"2022-07-15","close":45.5467},{"date":"2022-07-18","close":44.8493},{"date":"2022-07-19","close":45.9547},{"date":"2022-07-20","close":45.9973},{"date":"2022-07-21","close":45.724},{"date":"2022-07-22","close":45.88},{"date":"2022-07-25","close":45.68},{"date":"2022-07-26","close":45.0233},{"date":"2022-07-27","close":45.96},{"date":"2022-07-28","close":47.134},{"date":"2022-07-29","close":46.906},{"date":"2022-08-01","close":47.266},{"date":"2022-08-02","close":47.2313},{"date":"2022-08-03","close":47.0247},{"date":"2022-08-04","close":47.128},{"date":"2022-08-05","close":47.2673},{"date":"2022-08-08","close":47.4847},{"date":"2022-08-09","close":47.8013},{"date":"2022-08-10","close":47.9887},{"date":"2022-08-11","close":47.9607},{"date":"2022-08-12","close":48.7727},{"date":"2022-08-15","close":49.1973},{"date":"2022-08-16","close":49.506},{"date":"2022-08-17","close":49.584},{"date":"2022-08-18","close":49.1147},{"date":"2022-08-19","close":49.1033},{"date":"2022-08-22","close":48.292},{"date":"2022-08-23","close":48.006},{"date":"2022-08-24","close":47.414},{"date":"2022-08-25","close":47.582},{"date":"2022-08-26","close":46.586},{"date":"2022-08-29","close":46.9847},{"date":"2022-08-30","close":46.5507},{"date":"2022-08-31","close":46.4747},{"date":"2022-09-01","close":47.098},{"date":"2022-09-02","close":46.8467},{"date":"2022-09-06","close":47.1687},{"date":"2022-09-07","close":48.294},{"date":"2022-09-08","close":48.576},{"date":"2022-09-09","close":48.068},{"date":"2022-09-12","close":48.4947},{"date":"2022-09-13","close":46.3787},{"date":"2022-09-14","close":45.962},{"date":"2022-09-15","close":45.9247},{"date":"2022-09-16","close":46.234},{"date":"2022-09-19","close":46.352},{"date":"2022-09-20","close":46.738},{"date":"2022-09-21","close":46.362},{"date":"2022-09-22","close":46.2373},{"date":"2022-09-23","close":45.882},{"date":"2022-09-26","close":46.248},{"date":"2022-09-27","close":46.2127},{"date":"2022-09-28","close":47.842},{"date":"2022-09-29","close":47.4507},{"date":"2022-09-30","close":46.89},{"date":"2022-10-03","close":47.8793},{"date":"2022-10-04","close":48.6473},{"date":"2022-10-05","close":48.806},{"date":"2022-10-06","close":48.8273},{"date":"2022-10-07","close":47.3847},{"date":"2022-10-10","close":48.3047},{"date":"2022-10-11","close":48.7267},{"date":"2022-10-12","close":48.504},{"date":"2022-10-13","close":49.1987},{"date":"2022-10-14","close":48.794},{"date":"2022-10-17","close":49.0847},{"date":"2022-10-18","close":49.474},{"date":"2022-10-19","close":49.1813},{"date":"2022-10-20","close":48.728},{"date":"2022-10-21","close":49.6047},{"date":"2022-10-24","close":51.2307},{"date":"2022-10-25","close":51.7153},{"date":"2022-10-26","close":51.8307},{"date":"2022-10-27","close":54.2147},{"date":"2022-10-28","close":55.7533},{"date":"2022-10-31","close":55.8113},{"date":"2022-11-01","close":55.6},{"date":"2022-11-02","close":54.3407},{"date":"2022-11-03","close":54.6247},{"date":"2022-11-04","close":54.3827},{"date":"2022-11-07","close":55.3467},{"date":"2022-11-08","close":55.5673},{"date":"2022-11-09","close":55.2467},{"date":"2022-11-10","close":56.2567},{"date":"2022-11-11","close":54.3733},{"date":"2022-11-14","close":54.9947},{"date":"2022-11-15","close":55.008},{"date":"2022-11-16","close":55.5987},{"date":"2022-11-17","close":55.332},{"date":"2022-11-18","close":55.8847},{"date":"2022-11-21","close":56.426},{"date":"2022-11-22","close":56.8087},{"date":"2022-11-23","close":56.7213},{"date":"2022-11-25","close":57.0647},{"date":"2022-11-28","close":56.8373},{"date":"2022-11-29","close":56.6487},{"date":"2022-11-30","close":57.636},{"date":"2022-12-01","close":57.1453},{"date":"2022-12-02","close":57.2273},{"date":"2022-12-05","close":56.2067},{"date":"2022-12-06","close":55.3107},{"date":"2022-12-07","close":55.2527},{"date":"2022-12-08","close":55.7573},{"date":"2022-12-09","close":55.1867},{"date":"2022-12-12","close":55.6233},{"date":"2022-12-13","close":54.584},{"date":"2022-12-14","close":54.3},{"date":"2022-12-15","close":53.8133},{"date":"2022-12-16","close":54.118},{"date":"2022-12-19","close":54.4287},{"date":"2022-12-20","close":54.9087},{"date":"2022-12-21","close":55.5747},{"date":"2022-12-22","close":54.9187},{"date":"2022-12-23","close":55.57},{"date":"2022-12-27","close":56.256},{"date":"2022-12-28","close":56.308},{"date":"2022-12-29","close":56.244},{"date":"2022-12-30","close":56.2687},{"date":"2023-01-03","close":56.048},{"date":"2023-01-04","close":55.116},{"date":"2023-01-05","close":55.6193},{"date":"2023-01-06","close":56.168},{"date":"2023-01-09","close":55.2473},{"date":"2023-01-10","close":55.1253},{"date":"2023-01-11","close":55.0333},{"date":"2023-01-12","close":54.0567},{"date":"2023-01-13","close":54.3647},{"date":"2023-01-17","close":53.9827},{"date":"2023-01-18","close":53.672},{"date":"2023-01-19","close":52.9153},{"date":"2023-01-20","close":52.892},{"date":"2023-01-23","close":52.96},{"date":"2023-01-24","close":53.2727},{"date":"2023-01-25","close":53.3647},{"date":"2023-01-26","close":53.3753},{"date":"2023-01-27","close":51.4113},{"date":"2023-01-30","close":52.642},{"date":"2023-01-31","close":52.8233},{"date":"2023-02-01","close":53.862},{"date":"2023-02-02","close":53.7107},{"date":"2023-02-03","close":52.9893},{"date":"2023-02-06","close":53.9633},{"date":"2023-02-07","close":53.4013},{"date":"2023-02-08","close":52.4907},{"date":"2023-02-09","close":54.4667},{"date":"2023-02-10","close":55.0213},{"date":"2023-02-13","close":56.6327},{"date":"2023-02-14","close":57.4},{"date":"2023-02-15","close":57.4153},{"date":"2023-02-16","close":57.4667},{"date":"2023-02-17","close":58.2007},{"date":"2023-02-21","close":57.342},{"date":"2023-02-22","close":56.1673},{"date":"2023-02-23","close":56.0773},{"date":"2023-02-24","close":55.4547},{"date":"2023-02-27","close":56.3973},{"date":"2023-02-28","close":55.34},{"date":"2023-03-01","close":54.948},{"date":"2023-03-02","close":56.0593},{"date":"2023-03-03","close":55.8687},{"date":"2023-03-06","close":55.9627},{"date":"2023-03-07","close":55.248},{"date":"2023-03-08","close":55.3707},{"date":"2023-03-09","close":54.8207},{"date":"2023-03-10","close":54.6613},{"date":"2023-03-13","close":54.5487},{"date":"2023-03-14","close":54.7487},{"date":"2023-03-15","close":54.5507},{"date":"2023-03-16","close":54.6347},{"date":"2023-03-17","close":53.1913},{"date":"2023-03-20","close":54.404},{"date":"2023-03-21","close":54.642},{"date":"2023-03-22","close":53.9313},{"date":"2023-03-23","close":53.4253},{"date":"2023-03-24","close":54.0507},{"date":"2023-03-27","close":54.6027},{"date":"2023-03-28","close":55.2567},{"date":"2023-03-29","close":55.472},{"date":"2023-03-30","close":56.1},{"date":"2023-03-31","close":56.5987},{"date":"2023-04-03","close":57.8633},{"date":"2023-04-04","close":57.6293},{"date":"2023-04-05","close":57.2233},{"date":"2023-04-06","close":57.4087},{"date":"2023-04-10","close":57.9833},{"date":"2023-04-11","close":58.0693},{"date":"2023-04-12","close":58.49},{"date":"2023-04-13","close":59.1967},{"date":"2023-04-14","close":59.4847},{"date":"2023-04-17","close":59.8187},{"date":"2023-04-18","close":60.6613},{"date":"2023-04-19","close":59.9427},{"date":"2023-04-20","close":60.3573},{"date":"2023-04-21","close":60.254},{"date":"2023-04-24","close":60.4667},{"date":"2023-04-25","close":59.8507},{"date":"2023-04-26","close":59.6133},{"date":"2023-04-27","close":61.0447},{"date":"2023-04-28","close":61.154},{"date":"2023-05-01","close":61.9733},{"date":"2023-05-02","close":62.4347},{"date":"2023-05-03","close":62.1113},{"date":"2023-05-04","close":62.2413},{"date":"2023-05-05","close":62.7187},{"date":"2023-05-08","close":63.1093},{"date":"2023-05-09","close":63.564},{"date":"2023-05-10","close":63.6513},{"date":"2023-05-11","close":63.884},{"date":"2023-05-12","close":64.14},{"date":"2023-05-15","close":63.0187},{"date":"2023-05-16","close":62.5033},{"date":"2023-05-17","close":62.6287},{"date":"2023-05-18","close":62.7867},{"date":"2023-05-19","close":63.62},{"date":"2023-05-22","close":61.876},{"date":"2023-05-23","close":60.7993},{"date":"2023-05-24","close":61.9293},{"date":"2023-05-25","close":62.3347},{"date":"2023-05-26","close":61.5333},{"date":"2023-05-30","close":61.872},{"date":"2023-05-31","close":60.2207},{"date":"2023-06-01","close":59.6853},{"date":"2023-06-02","close":59.6893},{"date":"2023-06-05","close":60.1407},{"date":"2023-06-06","close":59.062},{"date":"2023-06-07","close":58.874},{"date":"2023-06-08","close":60.4453},{"date":"2023-06-09","close":60.466},{"date":"2023-06-12","close":60.7853},{"date":"2023-06-13","close":61.0847},{"date":"2023-06-14","close":60.6427},{"date":"2023-06-15","close":61.8327},{"date":"2023-06-16","close":61.268},{"date":"2023-06-20","close":61.166},{"date":"2023-06-21","close":62.5287},{"date":"2023-06-22","close":62.17},{"date":"2023-06-23","close":61.6507},{"date":"2023-06-26","close":62.11},{"date":"2023-06-27","close":62.3593},{"date":"2023-06-28","close":62.4687},{"date":"2023-06-29","close":62.4947},{"date":"2023-06-30","close":63.6867},{"date":"2023-07-03","close":63.1387},{"date":"2023-07-05","close":63.1893},{"date":"2023-07-06","close":62.9553},{"date":"2023-07-07","close":62.298},{"date":"2023-07-10","close":64.0727},{"date":"2023-07-11","close":64.504},{"date":"2023-07-12","close":64.6153},{"date":"2023-07-13","close":63.7373},{"date":"2023-07-14","close":64.094},{"date":"2023-07-17","close":64.5973},{"date":"2023-07-18","close":64.1607},{"date":"2023-07-19","close":64.23},{"date":"2023-07-20","close":63.482},{"date":"2023-07-21","close":63.7487},{"date":"2023-07-24","close":63.8653},{"date":"2023-07-25","close":64.2873},{"date":"2023-07-26","close":64.3747},{"date":"2023-07-27","close":61.3073},{"date":"2023-07-28","close":61.9193},{"date":"2023-07-31","close":61.7193},{"date":"2023-08-01","close":62.07},{"date":"2023-08-02","close":61.2307},{"date":"2023-08-03","close":62.052},{"date":"2023-08-04","close":61.7287},{"date":"2023-08-07","close":62.1173},{"date":"2023-08-08","close":61.9467},{"date":"2023-08-09","close":61.9827},{"date":"2023-08-10","close":62.4427},{"date":"2023-08-11","close":62.904},{"date":"2023-08-14","close":63.01},{"date":"2023-08-15","close":63.424},{"date":"2023-08-16","close":63.404},{"date":"2023-08-17","close":62.1113},{"date":"2023-08-18","close":62.5333},{"date":"2023-08-21","close":63.0327},{"date":"2023-08-22","close":62.2687},{"date":"2023-08-23","close":63.1447},{"date":"2023-08-24","close":62.3427},{"date":"2023-08-25","close":62.0693},{"date":"2023-08-28","close":62.2953},{"date":"2023-08-29","close":63.108},{"date":"2023-08-30","close":63.4767},{"date":"2023-08-31","close":62.6467},{"date":"2023-09-01","close":63.1633},{"date":"2023-09-05","close":63.0353},{"date":"2023-09-06","close":62.986},{"date":"2023-09-07","close":63.054},{"date":"2023-09-08","close":63.8907},{"date":"2023-09-11","close":62.8333},{"date":"2023-09-12","close":61.618},{"date":"2023-09-13","close":61.79},{"date":"2023-09-14","close":62.712},{"date":"2023-09-15","close":62.014},{"date":"2023-09-18","close":61.9567},{"date":"2023-09-19","close":61.9453},{"date":"2023-09-20","close":63.0553},{"date":"2023-09-21","close":61.7647},{"date":"2023-09-22","close":62.4013},{"date":"2023-09-25","close":62.2427},{"date":"2023-09-26","close":60.9707},{"date":"2023-09-27","close":60.9447},{"date":"2023-09-28","close":61.1607},{"date":"2023-09-29","close":60.5907},{"date":"2023-10-02","close":59.908},{"date":"2023-10-03","close":59.3067},{"date":"2023-10-04","close":59.8133},{"date":"2023-10-05","close":60.0533},{"date":"2023-10-06","close":60.1433},{"date":"2023-10-09","close":60.978},{"date":"2023-10-10","close":61.2087},{"date":"2023-10-11","close":61.094},{"date":"2023-10-12","close":61.296},{"date":"2023-10-13","close":61.764},{"date":"2023-10-16","close":63.02},{"date":"2023-10-17","close":63.0707},{"date":"2023-10-18","close":62.0333},{"date":"2023-10-19","close":59.8927},{"date":"2023-10-20","close":60.4707},{"date":"2023-10-23","close":58.578},{"date":"2023-10-24","close":58.1333},{"date":"2023-10-25","close":58.328},{"date":"2023-10-26","close":61.4427},{"date":"2023-10-27","close":61.6373},{"date":"2023-10-30","close":62.0093},{"date":"2023-10-31","close":62.0293},{"date":"2023-11-01","close":63.044},{"date":"2023-11-02","close":63.206},{"date":"2023-11-03","close":63.5227},{"date":"2023-11-06","close":63.74},{"date":"2023-11-07","close":64.974},{"date":"2023-11-08","close":64.9133},{"date":"2023-11-09","close":65.2093},{"date":"2023-11-10","close":65.748},{"date":"2023-11-13","close":66.3947},{"date":"2023-11-14","close":65.5307},{"date":"2023-11-15","close":64.8893},{"date":"2023-11-16","close":64.7993},{"date":"2023-11-17","close":64.57},{"date":"2023-11-20","close":65.2407},{"date":"2023-11-21","close":65.5727},{"date":"2023-11-22","close":66.0973},{"date":"2023-11-24","close":65.8107},{"date":"2023-11-27","close":65.542},{"date":"2023-11-28","close":65.162},{"date":"2023-11-29","close":64.9293},{"date":"2023-11-30","close":65.492},{"date":"2023-12-01","close":65.368},{"date":"2023-12-04","close":65.548},{"date":"2023-12-05","close":65.198},{"date":"2023-12-06","close":65.68},{"date":"2023-12-07","close":63.5807},{"date":"2023-12-08","close":63.0587},{"date":"2023-12-11","close":64.368},{"date":"2023-12-12","close":64.8527},{"date":"2023-12-13","close":65.5607},{"date":"2023-12-14","close":63.408},{"date":"2023-12-15","close":63.438},{"date":"2023-12-18","close":64.0087},{"date":"2023-12-19","close":64.284},{"date":"2023-12-20","close":63.35},{"date":"2023-12-21","close":63.8367},{"date":"2023-12-22","close":63.4707},{"date":"2023-12-26","close":62.804},{"date":"2023-12-27","close":62.8367},{"date":"2023-12-28","close":62.7473},{"date":"2023-12-29","close":63.3387},{"date":"2024-01-02","close":62.9987},{"date":"2024-01-03","close":62.914},{"date":"2024-01-04","close":62.3867},{"date":"2024-01-05","close":61.6933},{"date":"2024-01-08","close":61.8627},{"date":"2024-01-09","close":61.86},{"date":"2024-01-10","close":62.4367},{"date":"2024-01-11","close":62.974},{"date":"2024-01-12","close":63.5373},{"date":"2024-01-16","close":66.0167},{"date":"2024-01-17","close":66.144},{"date":"2024-01-18","close":67.702},{"date":"2024-01-19","close":68.54},{"date":"2024-01-22","close":69.0627},{"date":"2024-01-23","close":68.3547},{"date":"2024-01-24","close":67.8967},{"date":"2024-01-25","close":68.2693},{"date":"2024-01-26","close":68.1673},{"date":"2024-01-29","close":68.6673},{"date":"2024-01-30","close":69.408},{"date":"2024-01-31","close":68.2033},{"date":"2024-02-01","close":69.45},{"date":"2024-02-02","close":69.8207},{"date":"2024-02-05","close":70.3747},{"date":"2024-02-06","close":70.124},{"date":"2024-02-07","close":71.1347},{"date":"2024-02-08","close":68.0553},{"date":"2024-02-09","close":68.388},{"date":"2024-02-12","close":68.426},{"date":"2024-02-13","close":69.284},{"date":"2024-02-14","close":69.9533},{"date":"2024-02-15","close":69.86},{"date":"2024-02-16","close":70.07},{"date":"2024-02-20","close":69.042},{"date":"2024-02-21","close":69.318},{"date":"2024-02-22","close":70.3207},{"date":"2024-02-23","close":70.5347},{"date":"2024-02-26","close":70.8047},{"date":"2024-02-27","close":72.1167},{"date":"2024-02-28","close":72.864},{"date":"2024-02-29","close":72.4947},{"date":"2024-03-01","close":72.3633},{"date":"2024-03-04","close":71.8653},{"date":"2024-03-05","close":71.978},{"date":"2024-03-06","close":72.11},{"date":"2024-03-07","close":72.6287},{"date":"2024-03-08","close":72.28},{"date":"2024-03-11","close":72.4087},{"date":"2024-03-12","close":72.9733},{"date":"2024-03-13","close":73.4267},{"date":"2024-03-14","close":74.46},{"date":"2024-03-15","close":74.212},{"date":"2024-03-18","close":74.2553},{"date":"2024-03-19","close":75.642},{"date":"2024-03-20","close":76.3527},{"date":"2024-03-21","close":77.5293},{"date":"2024-03-22","close":77.8353},{"date":"2024-03-25","close":75.8047},{"date":"2024-03-26","close":75.652},{"date":"2024-03-27","close":75.7013},{"date":"2024-03-28","close":75.2587},{"date":"2024-04-01","close":75.352},{"date":"2024-04-02","close":76.014},{"date":"2024-04-03","close":75.53},{"date":"2024-04-04","close":73.3087},{"date":"2024-04-05","close":74.504},{"date":"2024-04-08","close":73.816},{"date":"2024-04-09","close":73.0493},{"date":"2024-04-10","close":72.8733},{"date":"2024-04-11","close":72.2},{"date":"2024-04-12","close":71.766},{"date":"2024-04-15","close":71.2847},{"date":"2024-04-16","close":72.634},{"date":"2024-04-17","close":72.9867},{"date":"2024-04-18","close":73.404},{"date":"2024-04-19","close":72.7293},{"date":"2024-04-22","close":72.764},{"date":"2024-04-23","close":72.8233},{"date":"2024-04-24","close":72.8467},{"date":"2024-04-25","close":70.2753},{"date":"2024-04-26","close":69.5953},{"date":"2024-04-29","close":69.136},{"date":"2024-04-30","close":67.5507},{"date":"2024-05-01","close":67.0073},{"date":"2024-05-02","close":67.082},{"date":"2024-05-03","close":67.53},{"date":"2024-05-06","close":67.7393},{"date":"2024-05-07","close":68.0473},{"date":"2024-05-08","close":68.0227},{"date":"2024-05-09","close":68.7147},{"date":"2024-05-10","close":67.9553},{"date":"2024-05-13","close":67.5167},{"date":"2024-05-14","close":67.118},{"date":"2024-05-15","close":67.3587},{"date":"2024-05-16","close":67.0653},{"date":"2024-05-17","close":67.4707},{"date":"2024-05-20","close":66.3553},{"date":"2024-05-21","close":66.3727},{"date":"2024-05-22","close":66.096},{"date":"2024-05-23","close":65.058},{"date":"2024-05-24","close":65.7973},{"date":"2024-05-28","close":63.834},{"date":"2024-05-29","close":63.86},{"date":"2024-05-30","close":64.2427},{"date":"2024-05-31","close":64.2173},{"date":"2024-06-03","close":63.774},{"date":"2024-06-04","close":64.6867},{"date":"2024-06-05","close":65.124},{"date":"2024-06-06","close":65.4947},{"date":"2024-06-07","close":65.2467},{"date":"2024-06-10","close":65.0093},{"date":"2024-06-11","close":66.6687},{"date":"2024-06-12","close":66.9493},{"date":"2024-06-13","close":66.3853},{"date":"2024-06-14","close":67.154},{"date":"2024-06-17","close":69.55},{"date":"2024-06-18","close":70.4433},{"date":"2024-06-20","close":72.038},{"date":"2024-06-21","close":72.1193},{"date":"2024-06-24","close":72.2347},{"date":"2024-06-25","close":70.5193},{"date":"2024-06-26","close":70.0567},{"date":"2024-06-27","close":70.4947},{"date":"2024-06-28","close":70.404},{"date":"2024-07-01","close":67.7547},{"date":"2024-07-02","close":69.1373},{"date":"2024-07-03","close":68.036},{"date":"2024-07-05","close":68.4547},{"date":"2024-07-08","close":68.186},{"date":"2024-07-09","close":67.708},{"date":"2024-07-10","close":68.546},{"date":"2024-07-11","close":68.866},{"date":"2024-07-12","close":69.3407},{"date":"2024-07-15","close":69.494},{"date":"2024-07-16","close":69.568},{"date":"2024-07-17","close":69.5753},{"date":"2024-07-18","close":68.5393},{"date":"2024-07-19","close":69.524},{"date":"2024-07-22","close":70.4733},{"date":"2024-07-23","close":69.934},{"date":"2024-07-24","close":70.0473},{"date":"2024-07-25","close":72.8607},{"date":"2024-07-26","close":74.0207},{"date":"2024-07-29","close":74.546},{"date":"2024-07-30","close":76.06},{"date":"2024-07-31","close":75.0893},{"date":"2024-08-01","close":75.56},{"date":"2024-08-02","close":75.8013},{"date":"2024-08-05","close":73.7013},{"date":"2024-08-06","close":74.0867},{"date":"2024-08-07","close":73.9367},{"date":"2024-08-08","close":74.7267},{"date":"2024-08-09","close":74.9607},{"date":"2024-08-12","close":74.738},{"date":"2024-08-13","close":74.3147},{"date":"2024-08-14","close":75.2813},{"date":"2024-08-15","close":74.3927},{"date":"2024-08-16","close":74.6347},{"date":"2024-08-19","close":74.7667},{"date":"2024-08-20","close":75.1047},{"date":"2024-08-21","close":75.8773},{"date":"2024-08-22","close":75.178},{"date":"2024-08-23","close":74.438},{"date":"2024-08-26","close":74.6853},{"date":"2024-08-27","close":75.182},{"date":"2024-08-28","close":75.9133},{"date":"2024-08-29","close":75.898},{"date":"2024-08-30","close":75.3313},{"date":"2024-09-03","close":75.7873},{"date":"2024-09-04","close":75.8487},{"date":"2024-09-05","close":75.8393},{"date":"2024-09-06","close":74.612},{"date":"2024-09-09","close":74.9347},{"date":"2024-09-10","close":75.2953},{"date":"2024-09-11","close":74.1753},{"date":"2024-09-12","close":74.662},{"date":"2024-09-13","close":75.032},{"date":"2024-09-16","close":75.3813},{"date":"2024-09-17","close":75.1947},{"date":"2024-09-18","close":75.546},{"date":"2024-09-19","close":74.3767},{"date":"2024-09-20","close":73.9367},{"date":"2024-09-23","close":74.656},{"date":"2024-09-24","close":75.2813},{"date":"2024-09-25","close":76.1873},{"date":"2024-09-26","close":77.308},{"date":"2024-09-27","close":76.402},{"date":"2024-09-30","close":76.7733},{"date":"2024-10-01","close":77.466},{"date":"2024-10-02","close":76.9947},{"date":"2024-10-03","close":76.6207},{"date":"2024-10-04","close":76.9933},{"date":"2024-10-07","close":76.7613},{"date":"2024-10-08","close":77.8353},{"date":"2024-10-09","close":78.4773},{"date":"2024-10-10","close":78.0907},{"date":"2024-10-11","close":79.1687},{"date":"2024-10-14","close":80.1727},{"date":"2024-10-15","close":79.3333},{"date":"2024-10-16","close":79.9267},{"date":"2024-10-17","close":80.2813},{"date":"2024-10-18","close":80.7307},{"date":"2024-10-21","close":81.2673},{"date":"2024-10-22","close":80.3587},{"date":"2024-10-23","close":79.95},{"date":"2024-10-24","close":79.9847},{"date":"2024-10-25","close":79.6813},{"date":"2024-10-28","close":79.8073},{"date":"2024-10-29","close":78.3933},{"date":"2024-10-30","close":77.4807},{"date":"2024-10-31","close":76.876},{"date":"2024-11-01","close":76.4393},{"date":"2024-11-04","close":77.1707},{"date":"2024-11-05","close":77.4887},{"date":"2024-11-06","close":82.2767},{"date":"2024-11-07","close":80.9673},{"date":"2024-11-08","close":81.18},{"date":"2024-11-11","close":81.9013},{"date":"2024-11-12","close":82.4567},{"date":"2024-11-13","close":82.5853},{"date":"2024-11-14","close":81.6267},{"date":"2024-11-15","close":80.8913},{"date":"2024-11-18","close":81.1113},{"date":"2024-11-19","close":80.0393},{"date":"2024-11-20","close":79.258},{"date":"2024-11-21","close":80.316},{"date":"2024-11-22","close":81.8247},{"date":"2024-11-25","close":82.584},{"date":"2024-11-26","close":82.948},{"date":"2024-11-27","close":82.934},{"date":"2024-11-29","close":82.8813},{"date":"2024-12-02","close":83.1213},{"date":"2024-12-03","close":83.1993},{"date":"2024-12-04","close":82.8613},{"date":"2024-12-05","close":82.3207},{"date":"2024-12-06","close":83.852},{"date":"2024-12-09","close":83.66},{"date":"2024-12-10","close":84.4233},{"date":"2024-12-11","close":84.6007},{"date":"2024-12-12","close":84.648},{"date":"2024-12-13","close":84.7067},{"date":"2024-12-16","close":84.5907},{"date":"2024-12-17","close":83.072},{"date":"2024-12-18","close":81.676},{"date":"2024-12-19","close":80.9593},{"date":"2024-12-20","close":81.274},{"date":"2024-12-23","close":80.484},{"date":"2024-12-24","close":81.4433},{"date":"2024-12-26","close":80.452},{"date":"2024-12-27","close":79.8233},{"date":"2024-12-30","close":78.6613},{"date":"2024-12-31","close":79.0533},{"date":"2025-01-02","close":79.1807},{"date":"2025-01-03","close":80.2813},{"date":"2025-01-06","close":80.698},{"date":"2025-01-07","close":79.9813},{"date":"2025-01-08","close":80.3827},{"date":"2025-01-10","close":79.84},{"date":"2025-01-13","close":80.676},{"date":"2025-01-14","close":80.2887},{"date":"2025-01-15","close":80.2693},{"date":"2025-01-16","close":80.3147},{"date":"2025-01-17","close":81.1193},{"date":"2025-01-21","close":82.7387},{"date":"2025-01-22","close":82.7553},{"date":"2025-01-23","close":84.108},{"date":"2025-01-24","close":83.6},{"date":"2025-01-27","close":85.502},{"date":"2025-01-28","close":85.2227},{"date":"2025-01-29","close":85.872},{"date":"2025-01-30","close":87.344},{"date":"2025-01-31","close":86.2947},{"date":"2025-02-03","close":87.7373},{"date":"2025-02-04","close":88.946},{"date":"2025-02-05","close":89.8827},{"date":"2025-02-06","close":88.716},{"date":"2025-02-07","close":87.7833},{"date":"2025-02-10","close":87.3347},{"date":"2025-02-11","close":88.2627},{"date":"2025-02-12","close":88.2867},{"date":"2025-02-13","close":89.0453},{"date":"2025-02-14","close":87.92},{"date":"2025-02-18","close":86.388},{"date":"2025-02-19","close":86.3867},{"date":"2025-02-20","close":87.496},{"date":"2025-02-21","close":86.894},{"date":"2025-02-24","close":87.6607},{"date":"2025-02-25","close":89.772},{"date":"2025-02-26","close":88.6947},{"date":"2025-02-27","close":90.2307},{"date":"2025-02-28","close":91.576},{"date":"2025-03-03","close":91.7327},{"date":"2025-03-04","close":90.4513},{"date":"2025-03-05","close":89.3113},{"date":"2025-03-06","close":88.7373},{"date":"2025-03-07","close":87.934},{"date":"2025-03-10","close":89.772},{"date":"2025-03-11","close":88.2707},{"date":"2025-03-12","close":87.286},{"date":"2025-03-13","close":85.966},{"date":"2025-03-14","close":88.494},{"date":"2025-03-17","close":89.866},{"date":"2025-03-18","close":89.25},{"date":"2025-03-19","close":89.3393},{"date":"2025-03-20","close":89.5433},{"date":"2025-03-21","close":89.2727},{"date":"2025-03-24","close":90.8493},{"date":"2025-03-25","close":91.6987},{"date":"2025-03-26","close":92.0653},{"date":"2025-03-27","close":94.908},{"date":"2025-03-28","close":93.9033},{"date":"2025-03-31","close":95.5053},{"date":"2025-04-01","close":95.4533},{"date":"2025-04-02","close":94.4673},{"date":"2025-04-03","close":96.126},{"date":"2025-04-04","close":92.658},{"date":"2025-04-07","close":88.9227},{"date":"2025-04-08","close":87.68},{"date":"2025-04-09","close":89.8967},{"date":"2025-04-10","close":91.5573},{"date":"2025-04-11","close":92.6527},{"date":"2025-04-14","close":94.28},{"date":"2025-04-15","close":93.1953},{"date":"2025-04-16","close":90.9573},{"date":"2025-04-17","close":92.7267},{"date":"2025-04-21","close":91.2333},{"date":"2025-04-22","close":92.9027},{"date":"2025-04-23","close":92.0333},{"date":"2025-04-24","close":90.1447},{"date":"2025-04-25","close":89.8},{"date":"2025-04-28","close":91.344},{"date":"2025-04-29","close":93.282},{"date":"2025-04-30","close":94.3467},{"date":"2025-05-01","close":93.8453},{"date":"2025-05-02","close":93.7573},{"date":"2025-05-05","close":92.476},{"date":"2025-05-06","close":92.4427},{"date":"2025-05-07","close":91.8727},{"date":"2025-05-08","close":90.6767},{"date":"2025-05-09","close":90.6227},{"date":"2025-05-12","close":89.3073},{"date":"2025-05-13","close":88.0533},{"date":"2025-05-14","close":88.382},{"date":"2025-05-15","close":91.342},{"date":"2025-05-16","close":92.1107},{"date":"2025-05-19","close":92.9267},{"date":"2025-05-20","close":92.4147},{"date":"2025-05-21","close":91.366},{"date":"2025-05-22","close":90.986},{"date":"2025-05-23","close":91.6247},{"date":"2025-05-27","close":90.7587},{"date":"2025-05-28","close":90.504},{"date":"2025-05-29","close":90.1373},{"date":"2025-05-30","close":91.1667},{"date":"2025-06-02","close":91.3787},{"date":"2025-06-03","close":91.4713},{"date":"2025-06-04","close":91.106},{"date":"2025-06-05","close":91.4533},{"date":"2025-06-06","close":91.848},{"date":"2025-06-09","close":89.8733},{"date":"2025-06-10","close":91.71},{"date":"2025-06-11","close":90.01},{"date":"2025-06-12","close":91.05},{"date":"2025-06-13","close":89.91},{"date":"2025-06-16","close":88.12},{"date":"2025-06-17","close":88.8},{"date":"2025-06-18","close":88.32},{"date":"2025-06-20","close":89.69},{"date":"2025-06-23","close":91.26},{"date":"2025-06-24","close":89.18},{"date":"2025-06-25","close":87.84},{"date":"2025-06-26","close":88.23},{"date":"2025-06-27","close":89.16},{"date":"2025-06-30","close":90.13},{"date":"2025-07-01","close":90.5},{"date":"2025-07-02","close":89.32},{"date":"2025-07-03","close":91.33},{"date":"2025-07-07","close":92.67},{"date":"2025-07-08","close":91.64},{"date":"2025-07-09","close":92.58},{"date":"2025-07-10","close":92.38},{"date":"2025-07-11","close":91.62},{"date":"2025-07-14","close":93.12},{"date":"2025-07-15","close":91.19},{"date":"2025-07-16","close":91.24},{"date":"2025-07-17","close":91.59},{"date":"2025-07-18","close":92.34},{"date":"2025-07-21","close":94.15},{"date":"2025-07-22","close":95.35},{"date":"2025-07-23","close":95.42},{"date":"2025-07-24","close":98.16},{"date":"2025-07-25","close":97.66},{"date":"2025-07-28","close":97.33},{"date":"2025-07-29","close":98.9},{"date":"2025-07-30","close":99.38},{"date":"2025-07-31","close":98.32},{"date":"2025-08-01","close":99.12},{"date":"2025-08-04","close":101.37},{"date":"2025-08-05","close":102.23},{"date":"2025-08-06","close":104.44},{"date":"2025-08-07","close":103.47},{"date":"2025-08-08","close":103.33},{"date":"2025-08-11","close":103.6},{"date":"2025-08-12","close":101.89},{"date":"2025-08-13","close":102.64},{"date":"2025-08-14","close":101.5},{"date":"2025-08-15","close":101.54},{"date":"2025-08-18","close":101.39},{"date":"2025-08-19","close":103.06},{"date":"2025-08-20","close":104.0},{"date":"2025-08-21","close":102.87},{"date":"2025-08-22","close":102.31},{"date":"2025-08-25","close":102.47},{"date":"2025-08-26","close":103.18},{"date":"2025-08-27","close":104.05},{"date":"2025-08-28","close":103.99},{"date":"2025-08-29","close":103.68},{"date":"2025-09-02","close":103.19},{"date":"2025-09-03","close":103.84},{"date":"2025-09-04","close":105.04},{"date":"2025-09-05","close":104.84},{"date":"2025-09-08","close":106.4},{"date":"2025-09-09","close":106.92},{"date":"2025-09-10","close":105.11},{"date":"2025-09-11","close":107.82},{"date":"2025-09-12","close":107.5},{"date":"2025-09-15","close":106.295},{"date":"2025-09-16","close":105.39},{"date":"2025-09-17","close":104.55},{"date":"2025-09-18","close":103.69},{"date":"2025-09-19","close":103.93},{"date":"2025-09-22","close":103.45},{"date":"2025-09-23","close":103.73},{"date":"2025-09-24","close":103.47},{"date":"2025-09-25","close":104.58},{"date":"2025-09-26","close":106.1},{"date":"2025-09-29","close":107.55},{"date":"2025-09-30","close":107.81},{"date":"2025-10-01","close":105.68},{"date":"2025-10-02","close":104.97},{"date":"2025-10-03","close":104.79},{"date":"2025-10-06","close":103.3},{"date":"2025-10-07","close":101.85},{"date":"2025-10-08","close":100.76},{"date":"2025-10-09","close":99.72},{"date":"2025-10-10","close":102.15},{"date":"2025-10-13","close":102.88},{"date":"2025-10-14","close":103.05},{"date":"2025-10-15","close":102.12},{"date":"2025-10-16","close":101.17},{"date":"2025-10-17","close":101.6},{"date":"2025-10-20","close":100.97},{"date":"2025-10-21","close":101.31},{"date":"2025-10-22","close":101.21},{"date":"2025-10-23","close":98.27},{"date":"2025-10-24","close":97.27},{"date":"2025-10-27","close":95.79},{"date":"2025-10-28","close":96.3},{"date":"2025-10-29","close":94.52},{"date":"2025-10-30","close":95.15},{"date":"2025-10-31","close":94.44},{"date":"2025-11-03","close":91.7},{"date":"2025-11-04","close":93.83},{"date":"2025-11-05","close":94.94},{"date":"2025-11-06","close":95.0},{"date":"2025-11-07","close":97.09},{"date":"2025-11-10","close":98.1},{"date":"2025-11-11","close":99.22},{"date":"2025-11-12","close":98.09},{"date":"2025-11-13","close":98.35},{"date":"2025-11-14","close":98.8},{"date":"2025-11-17","close":99.56},{"date":"2025-11-18","close":98.33},{"date":"2025-11-19","close":98.7},{"date":"2025-11-20","close":99.01},{"date":"2025-11-21","close":100.43},{"date":"2025-11-24","close":99.0},{"date":"2025-11-25","close":101.38},{"date":"2025-11-26","close":101.51},{"date":"2025-11-28","close":101.7},{"date":"2025-12-01","close":101.24},{"date":"2025-12-02","close":99.84},{"date":"2025-12-03","close":98.61},{"date":"2025-12-04","close":99.51},{"date":"2025-12-05","close":98.89},{"date":"2025-12-08","close":98.11},{"date":"2025-12-09","close":94.25},{"date":"2025-12-10","close":93.63},{"date":"2025-12-11","close":93.96},{"date":"2025-12-12","close":94.11},{"date":"2025-12-15","close":95.14},{"date":"2025-12-16","close":92.9},{"date":"2025-12-17","close":92.85},{"date":"2025-12-18","close":91.79},{"date":"2025-12-19","close":91.0},{"date":"2025-12-22","close":91.75},{"date":"2025-12-23","close":92.07},{"date":"2025-12-24","close":92.4},{"date":"2025-12-26","close":92.25},{"date":"2025-12-29","close":91.78},{"date":"2025-12-30","close":91.47},{"date":"2025-12-31","close":91.21},{"date":"2026-01-02","close":90.34},{"date":"2026-01-05","close":90.58},{"date":"2026-01-06","close":90.39},{"date":"2026-01-07","close":90.85},{"date":"2026-01-08","close":91.63},{"date":"2026-01-09","close":93.8},{"date":"2026-01-12","close":95.6},{"date":"2026-01-13","close":94.63},{"date":"2026-01-14","close":95.02},{"date":"2026-01-15","close":93.64},{"date":"2026-01-16","close":94.7},{"date":"2026-01-20","close":95.24},{"date":"2026-01-21","close":98.78},{"date":"2026-01-22","close":98.88},{"date":"2026-01-23","close":99.23},{"date":"2026-01-26","close":100.24},{"date":"2026-01-27","close":100.62},{"date":"2026-01-28","close":101.37},{"date":"2026-01-29","close":98.85},{"date":"2026-01-30","close":98.41},{"date":"2026-02-02","close":98.01},{"date":"2026-02-03","close":97.1},{"date":"2026-02-04","close":96.74},{"date":"2026-02-05","close":92.86},{"date":"2026-02-06","close":94.22},{"date":"2026-02-09","close":92.72},{"date":"2026-02-10","close":93.44},{"date":"2026-02-11","close":94.11},{"date":"2026-02-12","close":95.21},{"date":"2026-02-13","close":96.66},{"date":"2026-02-17","close":92.6},{"date":"2026-02-18","close":92.75},{"date":"2026-02-19","close":94.17},{"date":"2026-02-20","close":93.5},{"date":"2026-02-23","close":95.35},{"date":"2026-02-24","close":94.33},{"date":"2026-02-25","close":91.44},{"date":"2026-02-26","close":91.33},{"date":"2026-02-27","close":93.88},{"date":"2026-03-02","close":95.03},{"date":"2026-03-03","close":93.87},{"date":"2026-03-04","close":94.27},{"date":"2026-03-05","close":94.36},{"date":"2026-03-06","close":94.6},{"date":"2026-03-09","close":94.61},{"date":"2026-03-10","close":94.71},{"date":"2026-03-11","close":94.39},{"date":"2026-03-12","close":92.98},{"date":"2026-03-13","close":91.54},{"date":"2026-03-16","close":90.46},{"date":"2026-03-17","close":89.39},{"date":"2026-03-18","close":87.72},{"date":"2026-03-19","close":87.91},{"date":"2026-03-20","close":87.3},{"date":"2026-03-23","close":88.7},{"date":"2026-03-24","close":87.99},{"date":"2026-03-25","close":91.16},{"date":"2026-03-26","close":92.27},{"date":"2026-03-27","close":90.11},{"date":"2026-03-30","close":92.11},{"date":"2026-03-31","close":92.31},{"date":"2026-04-01","close":92.1},{"date":"2026-04-02","close":91.42},{"date":"2026-04-06","close":92.13},{"date":"2026-04-07","close":91.36},{"date":"2026-04-08","close":93.06},{"date":"2026-04-09","close":94.4},{"date":"2026-04-10","close":93.01},{"date":"2026-04-13","close":94.01},{"date":"2026-04-14","close":93.52},{"date":"2026-04-15","close":93.6},{"date":"2026-04-16","close":92.71},{"date":"2026-04-17","close":93.71},{"date":"2026-04-20","close":92.83},{"date":"2026-04-21","close":93.81},{"date":"2026-04-22","close":93.92},{"date":"2026-04-23","close":93.24},{"date":"2026-04-24","close":93.13},{"date":"2026-04-27","close":91.97},{"date":"2026-04-28","close":91.57},{"date":"2026-04-29","close":91.69},{"date":"2026-04-30","close":99.4},{"date":"2026-05-01","close":96.67},{"date":"2026-05-04","close":93.98},{"date":"2026-05-05","close":95.0},{"date":"2026-05-06","close":94.78},{"date":"2026-05-07","close":94.58},{"date":"2026-05-08","close":92.96},{"date":"2026-05-11","close":91.35},{"date":"2026-05-12","close":91.84},{"date":"2026-05-13","close":89.7},{"date":"2026-05-14","close":89.68},{"date":"2026-05-15","close":88.49},{"date":"2026-05-18","close":91.74},{"date":"2026-05-19","close":91.92},{"date":"2026-05-20","close":92.22},{"date":"2026-05-21","close":92.34},{"date":"2026-05-22","close":91.74},{"date":"2026-05-26","close":89.87},{"date":"2026-05-27","close":89.02},{"date":"2026-05-28","close":89.23},{"date":"2026-05-29","close":86.88},{"date":"2026-06-01","close":86.64},{"date":"2026-06-02","close":86.23},{"date":"2026-06-03","close":87.38},{"date":"2026-06-04","close":88.4},{"date":"2026-06-05","close":90.33},{"date":"2026-06-08","close":89.02},{"date":"2026-06-09","close":89.49},{"date":"2026-06-10","close":90.46},{"date":"2026-06-11","close":90.1},{"date":"2026-06-12","close":91.02},{"date":"2026-06-15","close":90.26},{"date":"2026-06-16","close":90.68},{"date":"2026-06-17","close":88.4},{"date":"2026-06-18","close":86.84},{"date":"2026-06-22","close":85.63},{"date":"2026-06-23","close":87.54},{"date":"2026-06-24","close":87.82},{"date":"2026-06-25","close":86.9},{"date":"2026-06-26","close":89.55},{"date":"2026-06-29","close":90.16},{"date":"2026-06-30","close":92.09},{"date":"2026-07-01","close":92.69},{"date":"2026-07-02","close":90.25},{"date":"2026-07-06","close":84.24},{"date":"2026-07-07","close":86.65},{"date":"2026-07-08","close":84.98},{"date":"2026-07-09","close":85.12},{"date":"2026-07-10","close":86.28},{"date":"2026-07-13","close":87.28},{"date":"2026-07-14","close":85.75},{"date":"2026-07-15","close":82.73},{"date":"2026-07-16","close":86.25},{"date":"2026-07-17","close":86.05},{"date":"2026-07-20","close":84.53},{"date":"2026-07-21","close":87.97},{"date":"2026-07-22","close":86.53},{"date":"2026-07-23","close":86.11},{"date":"2026-07-24","close":87.4},{"date":"2026-07-27","close":90.59},{"date":"2026-07-28","close":91.17},{"date":"2026-07-29","close":90.63},{"date":"2026-07-30","close":87.36},{"date":"2026-07-31","close":89.35},{"date":"2026-08-03","close":89.76},{"date":"2026-08-04","close":91.83},{"date":"2026-08-05","close":93.44},{"date":"2026-08-06","close":93.37},{"date":"2026-08-07","close":93.53},{"date":"2026-08-10","close":92.23},{"date":"2026-08-11","close":92.57},{"date":"2026-08-12","close":92.05},{"date":"2026-08-13","close":92.58},{"date":"2026-08-14","close":91.05},{"date":"2026-08-17","close":90.23},{"date":"2026-08-18","close":90.76},{"date":"2026-08-19","close":91.2},{"date":"2026-08-20","close":89.08},{"date":"2026-08-21","close":89.11},{"date":"2026-08-24","close":90.68},{"date":"2026-08-25","close":90.32},{"date":"2026-08-26","close":89.55},{"date":"2026-08-27","close":87.83},{"date":"2026-08-28","close":88.5},{"date":"2026-08-31","close":88.8},{"date":"2026-09-01","close":87.95},{"date":"2026-09-02","close":86.97},{"date":"2026-09-03","close":87.38},{"date":"2026-09-04","close":87.89},{"date":"2026-09-08","close":85.89},{"date":"2026-09-09","close":86.08},{"date":"2026-09-10","close":85.51},{"date":"2026-09-11","close":85.82},{"date":"2026-09-14","close":87.22},{"date":"2026-09-15","close":85.16},{"date":"2026-09-16","close":83.68},{"date":"2026-09-17","close":84.89},{"date":"2026-09-18","close":84.71},{"date":"2026-09-21","close":82.88},{"date":"2026-09-22","close":85.82},{"date":"2026-09-23","close":85.9},{"date":"2026-09-24","close":86.24},{"date":"2026-09-25","close":86.115},{"date":"2026-09-28","close":86.51},{"date":"2026-09-29","close":86.07},{"date":"2026-09-30","close":85.41},{"date":"2026-10-01","close":85.03},{"date":"2026-10-02","close":84.9},{"date":"2026-10-05","close":83.9},{"date":"2026-10-06","close":85.14},{"date":"2026-10-07","close":84.61},{"date":"2026-10-08","close":86.01},{"date":"2026-10-09","close":86.45},{"date":"2026-10-12","close":86.65},{"date":"2026-10-13","close":86.03},{"date":"2026-10-14","close":86.69},{"date":"2026-10-15","close":88.5},{"date":"2026-10-16","close":89.27},{"date":"2026-10-19","close":89.07},{"date":"2026-10-20","close":90.02},{"date":"2026-10-21","close":89.2},{"date":"2026-10-22","close":92.0}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":92.0,"low_30d":82.83,"support":83.75,"high_30d":92.03,"change_1d":3.1,"change_7d":3.1,"change_30d":7.2,"resistance":91.11,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":25.41,"quarter":"2024-Q2"},{"pbr":null,"per":27.69,"quarter":"2024-Q3"},{"pbr":null,"per":28.64,"quarter":"2024-Q4"},{"pbr":null,"per":34.8,"quarter":"2025-Q1"},{"pbr":null,"per":32.22,"quarter":"2025-Q2"},{"pbr":null,"per":37.35,"quarter":"2025-Q3"},{"pbr":null,"per":30.78,"quarter":"2025-Q4"},{"pbr":null,"per":30.17,"quarter":"2026-Q1"},{"pbr":null,"per":29.33,"quarter":"2026-Q2"},{"pbr":199.42,"per":29.3,"quarter":"현재"}],"timeline":[{"close":70.404,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":76.7733,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":79.0533,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":95.5053,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":90.13,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":107.81,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":91.21,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":92.31,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":92.09,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":30.71,"per_5y_low":25.41,"current_pbr":199.42,"current_per":29.3,"pbr_5y_high":null,"per_5y_high":37.35,"pbr_5y_median":null,"per_5y_median":30.17,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 268.9% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 76 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Auto Parts"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.3%"},"momentum":{"grade":"C","reason":"RSI 76"},"valuation":{"grade":"C","reason":"PER 29.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 268.9%"},"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":4.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":268.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":46.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"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":51.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.27,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":25.41,"close":70.404,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":27.69,"close":76.7733,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":28.64,"close":79.0533,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":34.8,"close":95.5053,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":32.22,"close":90.13,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":37.35,"close":107.81,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":30.78,"close":91.21,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":30.17,"close":92.31,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":29.33,"close":92.09,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"29.3배"},{"label":"PBR","value":"199.4배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"268.9%"}],"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":0.86,"pbr":null,"per":29.59,"roa":0.04112135430001157,"roe":2.6893299769401087,"revenue":4892013000.0,"market_cap":78826168000.0,"net_income":715064000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5144589762946256,"total_assets":17389116000.0,"total_equity":-1835725000.0,"profit_margin":0.1461696851582365,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":985746000.0,"operating_margin":0.20150109985398648},{"eps":0.72,"pbr":null,"per":null,"roa":0.03567188111266233,"roe":null,"revenue":4560539000.0,"market_cap":null,"net_income":604181000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5146784184939543,"total_assets":16937178000.0,"total_equity":-1067055000.0,"profit_margin":0.13248017394435174,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":841608000.0,"operating_margin":0.18454134478402662},{"eps":0.71,"pbr":null,"per":null,"roa":0.03659594517026678,"roe":null,"revenue":4414314000.0,"market_cap":null,"net_income":605233000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.517899723490445,"total_assets":16538253000.0,"total_equity":-763352000.0,"profit_margin":0.13710692080354955,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":828609000.0,"operating_margin":0.18770957389981774},{"eps":0.85,"pbr":null,"per":null,"roa":0.04458922799643997,"roe":null,"revenue":4705696000.0,"market_cap":null,"net_income":725896000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5185090579586952,"total_assets":16279627000.0,"total_equity":-894676000.0,"profit_margin":0.1542590086567428,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":976067000.0,"operating_margin":0.2074224514290766},{"eps":0.78,"pbr":null,"per":null,"roa":0.04226098865031767,"roe":null,"revenue":4525058000.0,"market_cap":null,"net_income":668595000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5141454540472189,"total_assets":15820619000.0,"total_equity":-1231862000.0,"profit_margin":0.1477539072427359,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":914470000.0,"operating_margin":0.202090227351782},{"eps":0.623,"pbr":null,"per":null,"roa":0.035209193222777095,"roe":null,"revenue":4136924000.0,"market_cap":null,"net_income":538485000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.512817010899886,"total_assets":15293875000.0,"total_equity":-1357456000.0,"profit_margin":0.1301655529567379,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":741466000.0,"operating_margin":0.17923123557503112},{"eps":0.6335,"pbr":null,"per":null,"roa":0.03700413482415197,"roe":null,"revenue":4095601000.0,"market_cap":null,"net_income":551130000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5129972377680345,"total_assets":14893741000.0,"total_equity":-1370961000.0,"profit_margin":0.13456633104640808,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":738650000.0,"operating_margin":0.18035204112900646},{"eps":0.7605,"pbr":null,"per":null,"roa":0.04565000827987089,"roe":null,"revenue":4364437000.0,"market_cap":null,"net_income":665464000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.515811088577977,"total_assets":14577522000.0,"total_equity":-1439064000.0,"profit_margin":0.15247419082919514,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":896728000.0,"operating_margin":0.20546246858414957},{"eps":0.7274817452192978,"pbr":null,"per":null,"roa":0.0432738222861352,"roe":null,"revenue":4272201000.0,"market_cap":null,"net_income":622848000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5074808043909919,"total_assets":14393182000.0,"total_equity":-1583392000.0,"profit_margin":0.1457908932655556,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":863298000.0,"operating_margin":0.20207335750354444},{"eps":0.6391698380508858,"pbr":null,"per":null,"roa":0.038502492145600795,"roe":null,"revenue":3976240000.0,"market_cap":null,"net_income":547238000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5115817958674527,"total_assets":14213054000.0,"total_equity":-1391198000.0,"profit_margin":0.13762700440617268,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":752481000.0,"operating_margin":0.1892443615073537},{"eps":0.6453204861549574,"pbr":null,"per":null,"roa":0.039825863124725414,"roe":null,"revenue":3832015000.0,"market_cap":null,"net_income":552504000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.513418919289199,"total_assets":13872995000.0,"total_equity":-1739278000.0,"profit_margin":0.14418106400940497,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":718736000.0,"operating_margin":0.1875608524496903},{"eps":0.7589930128227442,"pbr":null,"per":null,"roa":0.04795120779926679,"roe":null,"revenue":4203380000.0,"market_cap":null,"net_income":649827000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5139823189909073,"total_assets":13551838000.0,"total_equity":-1760469000.0,"profit_margin":0.15459630107199443,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":897222000.0,"operating_margin":0.21345250726796056}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.771,"per":25.41,"date":"2024-06","close":70.4,"source":"reported"},{"eps":2.771,"per":27.1,"date":"2024-07","close":75.09,"source":"reported"},{"eps":2.771,"per":27.19,"date":"2024-08","close":75.33,"source":"reported"},{"eps":2.7725,"per":27.69,"date":"2024-09","close":76.77,"source":"reported"},{"eps":2.7725,"per":27.73,"date":"2024-10","close":76.88,"source":"reported"},{"eps":2.7725,"per":29.89,"date":"2024-11","close":82.88,"source":"reported"},{"eps":2.7607,"per":28.64,"date":"2024-12","close":79.05,"source":"reported"},{"eps":2.7607,"per":31.26,"date":"2025-01","close":86.29,"source":"reported"},{"eps":2.7607,"per":33.17,"date":"2025-02","close":91.58,"source":"reported"},{"eps":2.7445,"per":34.8,"date":"2025-03","close":95.51,"source":"reported"},{"eps":2.7445,"per":34.38,"date":"2025-04","close":94.35,"source":"reported"},{"eps":2.7445,"per":33.22,"date":"2025-05","close":91.17,"source":"reported"},{"eps":2.797,"per":32.22,"date":"2025-06","close":90.13,"source":"reported"},{"eps":2.797,"per":35.15,"date":"2025-07","close":98.32,"source":"reported"},{"eps":2.797,"per":37.07,"date":"2025-08","close":103.68,"source":"reported"},{"eps":2.8865,"per":37.35,"date":"2025-09","close":107.81,"source":"reported"},{"eps":2.8865,"per":32.72,"date":"2025-10","close":94.44,"source":"reported"},{"eps":2.8865,"per":35.23,"date":"2025-11","close":101.7,"source":"reported"},{"eps":2.963,"per":30.78,"date":"2025-12","close":91.21,"source":"reported"},{"eps":2.963,"per":33.21,"date":"2026-01","close":98.41,"source":"reported"},{"eps":2.963,"per":31.68,"date":"2026-02","close":93.88,"source":"reported"},{"eps":3.06,"per":30.17,"date":"2026-03","close":92.31,"source":"reported"},{"eps":3.06,"per":32.48,"date":"2026-04","close":99.4,"source":"reported"},{"eps":3.06,"per":28.39,"date":"2026-05","close":86.88,"source":"reported"},{"eps":3.14,"per":29.33,"date":"2026-06","close":92.09,"source":"reported"},{"eps":3.14,"per":28.46,"date":"2026-07","close":89.35,"source":"reported"},{"eps":3.14,"per":28.28,"date":"2026-08","close":88.8,"source":"reported"},{"eps":3.14,"per":27.2,"date":"2026-09","close":85.41,"source":"reported"},{"eps":3.14,"per":29.3,"date":"2026-10","close":92.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.02,"std":3.17,"count":29,"current":29.3,"lower_1sd":27.85,"upper_1sd":34.18},"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":"O'Reilly Automotive, Inc.","phase":"above-fold","symbol_resolved":true}