{"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":"2026-10-23T10:03:02.244947+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.9,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":26.9,"direction":"higher_better","percentile":79}],"summary":"매출 +3.9%","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":"B","metrics":[{"name":"RSI (14)","unit":"","value":88.3,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.1,"direction":"higher_better","percentile":67}],"summary":"RSI 88","percentile":75},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.29,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":50.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.3x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"PayPal Holdings, Inc.(PYPL)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 507.52억. 현재가 $57.53, 전일 대비 +0.6%, 30일 +7.1%. PER 10.9배 / ROE 5.6%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.0,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.00%","value_pct":1.0},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.7306610569117353,"grade":"C","trend":"상승","atr_14":1.1428,"rsi_14":88.34008097165993,"sma_20":55.33425,"sma_60":56.35933333333333,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 88.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.73)가 시그널선(0.41)을 상회합니다(골든크로스). SMA20 55, SMA60 56 — 혼조세입니다. 볼린저밴드 52~58 (현재 위치 87%).","bb_lower":52.35535544832483,"bb_upper":58.313144551675165,"macd_signal":0.4096966622432835},"change_pct":0.59,"chart_data":[{"date":"2024-10-23","open":80.54,"high":81.53,"low":79.4,"close":80.14,"volume":7632100,"rsi_14":62.55,"sma_20":79.53,"sma_60":72.93,"sma_120":67.23},{"date":"2024-10-24","open":80.54,"high":81.77,"low":80.23,"close":80.69,"volume":7398800,"rsi_14":58.1,"sma_20":79.59,"sma_60":73.19,"sma_120":67.36},{"date":"2024-10-25","open":81.31,"high":82.09,"low":80.7,"close":81.0,"volume":7201000,"rsi_14":56.03,"sma_20":79.78,"sma_60":73.46,"sma_120":67.5},{"date":"2024-10-28","open":81.33,"high":82.98,"low":81.18,"close":82.87,"volume":15243500,"rsi_14":59.4,"sma_20":80.06,"sma_60":73.82,"sma_120":67.64},{"date":"2024-10-29","open":77.37,"high":80.55,"low":76.15,"close":79.59,"volume":35206400,"rsi_14":45.65,"sma_20":80.2,"sma_60":74.15,"sma_120":67.78},{"date":"2024-10-30","open":78.35,"high":79.03,"low":77.32,"close":77.55,"volume":14910500,"rsi_14":47.49,"sma_20":80.24,"sma_60":74.4,"sma_120":67.9},{"date":"2024-10-31","open":77.82,"high":79.13,"low":77.63,"close":78.62,"volume":13919300,"rsi_14":45.88,"sma_20":80.34,"sma_60":74.68,"sma_120":68.03},{"date":"2024-11-01","open":77.2,"high":77.64,"low":75.8,"close":76.59,"volume":16473600,"rsi_14":39.69,"sma_20":80.23,"sma_60":74.9,"sma_120":68.14},{"date":"2024-11-04","open":76.6,"high":77.77,"low":76.34,"close":77.46,"volume":10257000,"rsi_14":45.65,"sma_20":80.13,"sma_60":75.12,"sma_120":68.26},{"date":"2024-11-05","open":77.07,"high":78.73,"low":77.07,"close":78.57,"volume":6573900,"rsi_14":45.15,"sma_20":80.03,"sma_60":75.38,"sma_120":68.38},{"date":"2024-11-06","open":80.65,"high":80.99,"low":79.31,"close":80.71,"volume":11546500,"rsi_14":54.58,"sma_20":80.02,"sma_60":75.65,"sma_120":68.53},{"date":"2024-11-07","open":80.99,"high":82.03,"low":80.43,"close":80.65,"volume":7994300,"rsi_14":51.26,"sma_20":80.14,"sma_60":75.91,"sma_120":68.67},{"date":"2024-11-08","open":80.76,"high":82.36,"low":80.65,"close":82.3,"volume":8144200,"rsi_14":56.97,"sma_20":80.26,"sma_60":76.16,"sma_120":68.82},{"date":"2024-11-11","open":83.35,"high":86.72,"low":82.66,"close":86.19,"volume":15459400,"rsi_14":64.26,"sma_20":80.58,"sma_60":76.47,"sma_120":69.01},{"date":"2024-11-12","open":86.13,"high":87.17,"low":84.94,"close":85.66,"volume":10036900,"rsi_14":62.89,"sma_20":80.92,"sma_60":76.75,"sma_120":69.21},{"date":"2024-11-13","open":86.05,"high":87.15,"low":85.34,"close":86.56,"volume":9256600,"rsi_14":63.48,"sma_20":81.24,"sma_60":77.01,"sma_120":69.42},{"date":"2024-11-14","open":86.31,"high":86.72,"low":84.74,"close":85.05,"volume":8468300,"rsi_14":58.83,"sma_20":81.54,"sma_60":77.25,"sma_120":69.62},{"date":"2024-11-15","open":84.62,"high":85.46,"low":84.37,"close":85.09,"volume":8083200,"rsi_14":55.25,"sma_20":81.78,"sma_60":77.49,"sma_120":69.82},{"date":"2024-11-18","open":85.32,"high":86.09,"low":83.85,"close":83.94,"volume":10148100,"rsi_14":61.45,"sma_20":81.99,"sma_60":77.7,"sma_120":70.02},{"date":"2024-11-19","open":82.28,"high":83.51,"low":81.79,"close":83.37,"volume":12442700,"rsi_14":66.59,"sma_20":82.15,"sma_60":77.9,"sma_120":70.2},{"date":"2024-11-20","open":83.78,"high":84.87,"low":83.52,"close":84.01,"volume":6076300,"rsi_14":65.76,"sma_20":82.34,"sma_60":78.12,"sma_120":70.38},{"date":"2024-11-21","open":84.43,"high":84.76,"low":83.49,"close":84.09,"volume":7250100,"rsi_14":74.75,"sma_20":82.51,"sma_60":78.36,"sma_120":70.56},{"date":"2024-11-22","open":83.95,"high":86.05,"low":83.84,"close":86.02,"volume":6786000,"rsi_14":76.41,"sma_20":82.77,"sma_60":78.59,"sma_120":70.75},{"date":"2024-11-25","open":87.23,"high":87.98,"low":86.22,"close":87.02,"volume":12998272,"rsi_14":54.61,"sma_20":85.75,"sma_60":80.58,"sma_120":70.95},{"date":"2024-11-26","open":86.65,"high":87.42,"low":86.15,"close":86.19,"volume":5610415,"rsi_14":59.12,"sma_20":86.64,"sma_60":82.35,"sma_120":71.12},{"date":"2024-11-27","open":86.8,"high":86.91,"low":85.53,"close":85.83,"volume":5477894,"rsi_14":0.0,"sma_20":87.06,"sma_60":83.37,"sma_120":71.28},{"date":"2024-11-29","open":85.65,"high":86.33,"low":85.08,"close":86.02,"volume":4469740,"rsi_14":35.09,"sma_20":86.75,"sma_60":84.27,"sma_120":71.45},{"date":"2024-12-02","open":85.81,"high":86.72,"low":85.1,"close":85.79,"volume":7273536,"rsi_14":45.45,"sma_20":86.63,"sma_60":85.03,"sma_120":71.63},{"date":"2024-12-03","open":85.66,"high":85.66,"low":83.89,"close":84.41,"volume":8189778,"rsi_14":0.0,"sma_20":86.12,"sma_60":85.5,"sma_120":71.81},{"date":"2024-12-04","open":84.94,"high":89.37,"low":84.51,"close":88.56,"volume":15535961,"rsi_14":75.09,"sma_20":87.02,"sma_60":86.69,"sma_120":72.05},{"date":"2024-12-05","open":88.82,"high":89.49,"low":87.51,"close":88.28,"volume":9025551,"rsi_14":93.63,"sma_20":87.97,"sma_60":87.1,"sma_120":72.28},{"date":"2024-12-06","open":88.72,"high":89.27,"low":87.78,"close":89.11,"volume":6955544,"rsi_14":74.55,"sma_20":89.42,"sma_60":87.54,"sma_120":72.53},{"date":"2024-12-09","open":91.46,"high":92.86,"low":88.96,"close":89.23,"volume":10714196,"rsi_14":100.0,"sma_20":89.67,"sma_60":87.84,"sma_120":72.79},{"date":"2024-12-10","open":89.17,"high":89.23,"low":87.62,"close":88.0,"volume":6697466,"rsi_14":8.82,"sma_20":89.53,"sma_60":88.07,"sma_120":73.03},{"date":"2024-12-11","open":87.86,"high":90.25,"low":87.09,"close":89.97,"volume":6657199,"rsi_14":61.61,"sma_20":89.83,"sma_60":88.55,"sma_120":73.29},{"date":"2024-12-12","open":89.65,"high":90.39,"low":88.57,"close":88.63,"volume":4711138,"rsi_14":59.58,"sma_20":89.68,"sma_60":88.87,"sma_120":73.54},{"date":"2024-12-13","open":89.64,"high":90.4,"low":89.05,"close":90.24,"volume":8358050,"rsi_14":54.55,"sma_20":90.37,"sma_60":89.46,"sma_120":73.8},{"date":"2024-12-16","open":90.01,"high":90.67,"low":88.75,"close":90.52,"volume":7402470,"rsi_14":100.0,"sma_20":90.63,"sma_60":89.97,"sma_120":74.08},{"date":"2024-12-17","open":90.12,"high":91.21,"low":89.46,"close":90.08,"volume":8395584,"rsi_14":38.89,"sma_20":91.06,"sma_60":90.17,"sma_120":74.35},{"date":"2024-12-18","open":89.92,"high":90.31,"low":84.45,"close":84.72,"volume":12583697,"rsi_14":0.0,"sma_20":90.78,"sma_60":90.11,"sma_120":74.58},{"date":"2024-12-19","open":85.54,"high":87.66,"low":85.42,"close":86.03,"volume":9522428,"rsi_14":19.73,"sma_20":88.87,"sma_60":89.65,"sma_120":74.82},{"date":"2024-12-20","open":84.18,"high":87.47,"low":83.77,"close":86.38,"volume":22052710,"rsi_14":100.0,"sma_20":87.35,"sma_60":89.29,"sma_120":75.06},{"date":"2024-12-23","open":85.73,"high":86.49,"low":85.23,"close":86.15,"volume":5633131,"rsi_14":60.34,"sma_20":86.58,"sma_60":89.03,"sma_120":75.29},{"date":"2024-12-24","open":86.15,"high":87.57,"low":85.85,"close":87.49,"volume":3276344,"rsi_14":85.44,"sma_20":87.02,"sma_60":88.71,"sma_120":75.52},{"date":"2024-12-26","open":86.85,"high":87.97,"low":86.51,"close":87.38,"volume":4802170,"rsi_14":92.47,"sma_20":87.49,"sma_60":88.5,"sma_120":75.77},{"date":"2024-12-27","open":86.61,"high":86.9,"low":85.46,"close":86.11,"volume":5124993,"rsi_14":0.0,"sma_20":87.8,"sma_60":88.23,"sma_120":76.0},{"date":"2024-12-30","open":84.95,"high":85.33,"low":83.93,"close":84.7,"volume":5855039,"rsi_14":0.0,"sma_20":87.58,"sma_60":87.7,"sma_120":76.22},{"date":"2024-12-31","open":85.0,"high":85.16,"low":84.32,"close":84.62,"volume":4533202,"rsi_14":0.0,"sma_20":86.6,"sma_60":87.04,"sma_120":76.44},{"date":"2025-01-02","open":85.1,"high":86.19,"low":84.09,"close":85.44,"volume":6227776,"rsi_14":91.21,"sma_20":85.7,"sma_60":86.81,"sma_120":76.65},{"date":"2025-01-03","open":85.99,"high":86.95,"low":85.57,"close":86.85,"volume":6136427,"rsi_14":100.0,"sma_20":86.43,"sma_60":86.86,"sma_120":76.88},{"date":"2025-01-06","open":87.26,"high":89.32,"low":86.97,"close":88.76,"volume":7869184,"rsi_14":100.0,"sma_20":87.85,"sma_60":87.15,"sma_120":77.11},{"date":"2025-01-07","open":88.76,"high":89.2,"low":86.85,"close":87.21,"volume":6080796,"rsi_14":55.3,"sma_20":88.21,"sma_60":87.22,"sma_120":77.34},{"date":"2025-01-08","open":87.3,"high":87.47,"low":86.04,"close":87.18,"volume":7400030,"rsi_14":0.0,"sma_20":88.42,"sma_60":87.2,"sma_120":77.57},{"date":"2025-01-10","open":86.04,"high":86.34,"low":81.53,"close":82.64,"volume":11341216,"rsi_14":0.0,"sma_20":88.12,"sma_60":87.1,"sma_120":77.77},{"date":"2025-01-13","open":81.48,"high":83.4,"low":81.09,"close":83.27,"volume":7402380,"rsi_14":12.09,"sma_20":86.15,"sma_60":86.63,"sma_120":77.97},{"date":"2025-01-14","open":84.56,"high":86.65,"low":84.02,"close":86.43,"volume":8958442,"rsi_14":100.0,"sma_20":84.92,"sma_60":86.63,"sma_120":78.2},{"date":"2025-01-15","open":87.96,"high":89.42,"low":87.71,"close":88.87,"volume":10024081,"rsi_14":100.0,"sma_20":87.08,"sma_60":87.09,"sma_120":78.46},{"date":"2025-01-16","open":89.19,"high":89.6,"low":88.09,"close":88.16,"volume":5816351,"rsi_14":77.36,"sma_20":88.65,"sma_60":87.34,"sma_120":78.73},{"date":"2025-01-17","open":89.98,"high":92.44,"low":89.23,"close":91.02,"volume":16499703,"rsi_14":80.06,"sma_20":90.15,"sma_60":87.73,"sma_120":79.01},{"date":"2025-01-21","open":91.42,"high":91.42,"low":88.62,"close":89.0,"volume":12629343,"rsi_14":58.62,"sma_20":90.23,"sma_60":87.84,"sma_120":79.26},{"date":"2025-01-22","open":89.23,"high":89.59,"low":88.37,"close":89.08,"volume":7345739,"rsi_14":3.77,"sma_20":90.41,"sma_60":88.06,"sma_120":79.48},{"date":"2025-01-23","open":88.99,"high":89.01,"low":87.48,"close":88.96,"volume":7540610,"rsi_14":40.0,"sma_20":89.78,"sma_60":88.49,"sma_120":79.68},{"date":"2025-01-24","open":88.82,"high":89.25,"low":88.08,"close":88.34,"volume":6004674,"rsi_14":0.0,"sma_20":89.55,"sma_60":89.13,"sma_120":79.88},{"date":"2025-01-27","open":86.79,"high":89.51,"low":86.64,"close":89.47,"volume":6923826,"rsi_14":64.57,"sma_20":89.69,"sma_60":89.7,"sma_120":80.12},{"date":"2025-01-28","open":88.99,"high":89.06,"low":86.13,"close":87.43,"volume":8665994,"rsi_14":35.53,"sma_20":89.38,"sma_60":89.77,"sma_120":80.35},{"date":"2025-01-29","open":87.41,"high":88.65,"low":87.41,"close":88.0,"volume":5234468,"rsi_14":21.76,"sma_20":89.17,"sma_60":89.68,"sma_120":80.57},{"date":"2025-01-30","open":88.74,"high":90.14,"low":88.08,"close":88.8,"volume":7708468,"rsi_14":100.0,"sma_20":88.87,"sma_60":89.67,"sma_120":80.79},{"date":"2025-01-31","open":88.8,"high":89.62,"low":87.78,"close":87.82,"volume":8338934,"rsi_14":45.0,"sma_20":88.89,"sma_60":89.51,"sma_120":81.0},{"date":"2025-02-03","open":85.76,"high":88.94,"low":85.26,"close":88.74,"volume":11215041,"rsi_14":48.44,"sma_20":89.02,"sma_60":89.28,"sma_120":81.2},{"date":"2025-02-04","open":81.55,"high":81.98,"low":76.72,"close":77.06,"volume":58801889,"rsi_14":7.31,"sma_20":88.61,"sma_60":89.05,"sma_120":81.32},{"date":"2025-02-05","open":77.54,"high":78.82,"low":77.0,"close":78.52,"volume":23646046,"rsi_14":11.12,"sma_20":84.64,"sma_60":87.67,"sma_120":81.44},{"date":"2025-02-06","open":79.0,"high":79.06,"low":77.44,"close":77.9,"volume":14440462,"rsi_14":70.07,"sma_20":81.23,"sma_60":86.47,"sma_120":81.55},{"date":"2025-02-07","open":78.32,"high":78.81,"low":76.57,"close":76.65,"volume":13597269,"rsi_14":0.0,"sma_20":78.52,"sma_60":85.15,"sma_120":81.63},{"date":"2025-02-10","open":77.49,"high":78.24,"low":76.94,"close":77.57,"volume":11815591,"rsi_14":42.47,"sma_20":78.27,"sma_60":83.79,"sma_120":81.71},{"date":"2025-02-11","open":77.15,"high":77.18,"low":75.39,"close":75.56,"volume":15769395,"rsi_14":31.42,"sma_20":77.9,"sma_60":82.56,"sma_120":81.77},{"date":"2025-02-12","open":74.77,"high":76.19,"low":74.65,"close":75.62,"volume":11782529,"rsi_14":2.87,"sma_20":77.2,"sma_60":81.04,"sma_120":81.81},{"date":"2025-02-13","open":75.71,"high":76.26,"low":75.08,"close":75.93,"volume":9958597,"rsi_14":100.0,"sma_20":76.76,"sma_60":79.56,"sma_120":81.85},{"date":"2025-02-14","open":76.24,"high":77.66,"low":75.97,"close":77.3,"volume":10504560,"rsi_14":100.0,"sma_20":76.45,"sma_60":78.12,"sma_120":81.91},{"date":"2025-02-18","open":77.53,"high":78.08,"low":76.84,"close":77.94,"volume":11281243,"rsi_14":100.0,"sma_20":77.45,"sma_60":77.62,"sma_120":81.97},{"date":"2025-02-19","open":77.83,"high":78.32,"low":76.87,"close":77.69,"volume":9082256,"rsi_14":71.43,"sma_20":77.87,"sma_60":77.57,"sma_120":82.02},{"date":"2025-02-20","open":77.45,"high":77.5,"low":76.19,"close":76.96,"volume":9319311,"rsi_14":0.0,"sma_20":78.32,"sma_60":77.51,"sma_120":82.07},{"date":"2025-02-21","open":76.78,"high":76.81,"low":74.11,"close":74.31,"volume":15171686,"rsi_14":0.0,"sma_20":78.0,"sma_60":77.44,"sma_120":82.11},{"date":"2025-02-24","open":74.6,"high":75.23,"low":73.33,"close":74.6,"volume":12873277,"rsi_14":10.07,"sma_20":76.76,"sma_60":77.1,"sma_120":82.13},{"date":"2025-02-25","open":76.47,"high":76.9,"low":72.08,"close":73.43,"volume":20647167,"rsi_14":20.27,"sma_20":75.68,"sma_60":76.87,"sma_120":82.15},{"date":"2025-02-26","open":73.69,"high":73.84,"low":71.15,"close":71.43,"volume":15296804,"rsi_14":0.0,"sma_20":74.6,"sma_60":76.58,"sma_120":82.15},{"date":"2025-02-27","open":71.53,"high":71.93,"low":69.97,"close":70.12,"volume":11661160,"rsi_14":0.0,"sma_20":73.49,"sma_60":76.05,"sma_120":82.13},{"date":"2025-02-28","open":69.89,"high":70.51,"low":69.08,"close":70.44,"volume":13601324,"rsi_14":19.51,"sma_20":72.04,"sma_60":75.28,"sma_120":82.13},{"date":"2025-03-03","open":70.49,"high":70.96,"low":68.9,"close":69.15,"volume":15753699,"rsi_14":19.75,"sma_20":71.12,"sma_60":74.4,"sma_120":82.14},{"date":"2025-03-04","open":68.41,"high":68.49,"low":65.77,"close":66.9,"volume":20179966,"rsi_14":0.0,"sma_20":70.34,"sma_60":73.35,"sma_120":82.12},{"date":"2025-03-05","open":67.4,"high":69.09,"low":67.12,"close":68.9,"volume":14464271,"rsi_14":47.09,"sma_20":69.27,"sma_60":72.16,"sma_120":82.13},{"date":"2025-03-06","open":68.23,"high":69.26,"low":67.08,"close":67.5,"volume":11226928,"rsi_14":58.72,"sma_20":68.78,"sma_60":71.37,"sma_120":82.12},{"date":"2025-03-07","open":67.39,"high":70.37,"low":67.24,"close":69.87,"volume":16388274,"rsi_14":62.83,"sma_20":68.55,"sma_60":70.59,"sma_120":82.12},{"date":"2025-03-10","open":68.43,"high":69.37,"low":66.41,"close":67.57,"volume":14520721,"rsi_14":50.85,"sma_20":69.28,"sma_60":70.07,"sma_120":82.11},{"date":"2025-03-11","open":67.82,"high":68.36,"low":66.59,"close":67.4,"volume":12133067,"rsi_14":0.0,"sma_20":68.94,"sma_60":69.51,"sma_120":82.08},{"date":"2025-03-12","open":68.28,"high":68.78,"low":67.32,"close":68.03,"volume":11545839,"rsi_14":78.05,"sma_20":68.7,"sma_60":69.14,"sma_120":82.06},{"date":"2025-03-13","open":67.74,"high":68.32,"low":66.13,"close":66.34,"volume":9778264,"rsi_14":27.23,"sma_20":68.2,"sma_60":68.84,"sma_120":82.01},{"date":"2025-03-14","open":67.23,"high":68.55,"low":66.94,"close":68.36,"volume":9828715,"rsi_14":54.4,"sma_20":68.14,"sma_60":68.51,"sma_120":81.94},{"date":"2025-03-17","open":68.08,"high":69.62,"low":67.4,"close":69.05,"volume":7971219,"rsi_14":100.0,"sma_20":68.58,"sma_60":68.66,"sma_120":81.88},{"date":"2025-03-18","open":68.48,"high":68.86,"low":67.7,"close":68.29,"volume":7520849,"rsi_14":47.62,"sma_20":69.17,"sma_60":68.66,"sma_120":81.81},{"date":"2025-03-19","open":68.51,"high":69.87,"low":68.23,"close":69.4,"volume":6876430,"rsi_14":59.26,"sma_20":69.38,"sma_60":68.79,"sma_120":81.74},{"date":"2025-03-20","open":68.84,"high":70.2,"low":68.66,"close":69.07,"volume":7453575,"rsi_14":77.24,"sma_20":69.55,"sma_60":68.79,"sma_120":81.68},{"date":"2025-03-21","open":68.03,"high":69.81,"low":67.96,"close":69.59,"volume":14603808,"rsi_14":61.18,"sma_20":69.95,"sma_60":69.03,"sma_120":81.6},{"date":"2025-03-24","open":70.94,"high":71.04,"low":69.9,"close":70.36,"volume":9911035,"rsi_14":100.0,"sma_20":70.31,"sma_60":69.35,"sma_120":81.54},{"date":"2025-03-25","open":70.39,"high":71.09,"low":69.94,"close":70.25,"volume":6690576,"rsi_14":87.64,"sma_20":70.7,"sma_60":69.7,"sma_120":81.48},{"date":"2025-03-26","open":70.32,"high":71.01,"low":68.95,"close":69.37,"volume":7453991,"rsi_14":0.0,"sma_20":70.58,"sma_60":69.95,"sma_120":81.42},{"date":"2025-03-27","open":68.47,"high":69.35,"low":68.11,"close":68.27,"volume":7883088,"rsi_14":0.0,"sma_20":70.48,"sma_60":69.95,"sma_120":81.35},{"date":"2025-03-28","open":67.48,"high":67.65,"low":64.39,"close":64.59,"volume":16536285,"rsi_14":0.0,"sma_20":69.56,"sma_60":69.83,"sma_120":81.25},{"date":"2025-03-31","open":63.73,"high":64.87,"low":62.86,"close":64.69,"volume":11562033,"rsi_14":2.62,"sma_20":67.66,"sma_60":69.36,"sma_120":81.14},{"date":"2025-04-01","open":64.07,"high":65.79,"low":64.05,"close":65.53,"volume":8000576,"rsi_14":100.0,"sma_20":66.16,"sma_60":68.88,"sma_120":81.02},{"date":"2025-04-02","open":64.69,"high":66.99,"low":64.54,"close":66.57,"volume":8122978,"rsi_14":100.0,"sma_20":65.62,"sma_60":68.46,"sma_120":80.9},{"date":"2025-04-03","open":62.56,"high":63.39,"low":60.43,"close":61.18,"volume":18479921,"rsi_14":16.18,"sma_20":66.04,"sma_60":68.04,"sma_120":80.74},{"date":"2025-04-04","open":59.48,"high":59.67,"low":56.83,"close":57.87,"volume":22124996,"rsi_14":0.0,"sma_20":64.54,"sma_60":66.94,"sma_120":80.57},{"date":"2025-04-07","open":56.25,"high":60.95,"low":55.37,"close":58.03,"volume":20263197,"rsi_14":4.57,"sma_20":61.74,"sma_60":65.48,"sma_120":80.39},{"date":"2025-04-08","open":59.25,"high":60.73,"low":55.98,"close":56.92,"volume":16533623,"rsi_14":12.5,"sma_20":59.21,"sma_60":64.09,"sma_120":80.19},{"date":"2025-04-09","open":56.18,"high":63.62,"low":56.02,"close":63.4,"volume":22501953,"rsi_14":85.38,"sma_20":58.37,"sma_60":62.8,"sma_120":80.07},{"date":"2025-04-10","open":61.77,"high":61.91,"low":58.43,"close":60.04,"volume":14398120,"rsi_14":65.86,"sma_20":60.14,"sma_60":62.42,"sma_120":79.9},{"date":"2025-04-11","open":60.01,"high":62.27,"low":59.93,"close":62.05,"volume":12919356,"rsi_14":37.45,"sma_20":61.06,"sma_60":61.91,"sma_120":79.76},{"date":"2025-04-14","open":63.15,"high":63.35,"low":61.16,"close":61.74,"volume":8997462,"rsi_14":86.38,"sma_20":62.2,"sma_60":61.54,"sma_120":79.6},{"date":"2025-04-15","open":61.82,"high":62.25,"low":61.12,"close":61.47,"volume":9140768,"rsi_14":0.0,"sma_20":61.94,"sma_60":61.02,"sma_120":79.45},{"date":"2025-04-16","open":60.85,"high":60.93,"low":59.21,"close":59.72,"volume":9833606,"rsi_14":0.0,"sma_20":61.47,"sma_60":60.77,"sma_120":79.28},{"date":"2025-04-17","open":59.83,"high":60.94,"low":59.62,"close":60.48,"volume":9023742,"rsi_14":30.16,"sma_20":61.03,"sma_60":61.07,"sma_120":79.12},{"date":"2025-04-21","open":59.72,"high":60.44,"low":58.94,"close":59.77,"volume":7354085,"rsi_14":51.53,"sma_20":60.52,"sma_60":61.33,"sma_120":78.94},{"date":"2025-04-22","open":60.21,"high":61.38,"low":59.44,"close":60.89,"volume":9390144,"rsi_14":61.35,"sma_20":60.76,"sma_60":61.6,"sma_120":78.77},{"date":"2025-04-23","open":62.18,"high":64.02,"low":61.64,"close":61.92,"volume":9838865,"rsi_14":100.0,"sma_20":61.44,"sma_60":61.47,"sma_120":78.6},{"date":"2025-04-24","open":62.36,"high":64.27,"low":62.22,"close":64.21,"volume":10876971,"rsi_14":100.0,"sma_20":62.96,"sma_60":61.86,"sma_120":78.47},{"date":"2025-04-25","open":63.93,"high":64.86,"low":63.93,"close":64.78,"volume":8693362,"rsi_14":100.0,"sma_20":64.28,"sma_60":62.19,"sma_120":78.37},{"date":"2025-04-28","open":64.74,"high":65.25,"low":63.58,"close":64.37,"volume":14251515,"rsi_14":58.16,"sma_20":65.03,"sma_60":62.52,"sma_120":78.25},{"date":"2025-04-29","open":65.8,"high":66.85,"low":63.81,"close":65.75,"volume":19706804,"rsi_14":77.22,"sma_20":65.54,"sma_60":63.11,"sma_120":78.16},{"date":"2025-04-30","open":64.6,"high":65.42,"low":62.99,"close":65.27,"volume":10293798,"rsi_14":74.33,"sma_20":65.73,"sma_60":63.73,"sma_120":78.06},{"date":"2025-05-01","open":65.06,"high":65.55,"low":64.29,"close":64.85,"volume":10072972,"rsi_14":0.0,"sma_20":65.83,"sma_60":64.28,"sma_120":77.94},{"date":"2025-05-02","open":65.57,"high":67.18,"low":65.41,"close":66.66,"volume":10081506,"rsi_14":80.97,"sma_20":66.18,"sma_60":65.03,"sma_120":77.83},{"date":"2025-05-05","open":66.39,"high":68.76,"low":66.34,"close":67.95,"volume":12000307,"rsi_14":100.0,"sma_20":67.15,"sma_60":65.81,"sma_120":77.72},{"date":"2025-05-06","open":67.37,"high":68.34,"low":67.22,"close":67.47,"volume":7659394,"rsi_14":72.63,"sma_20":67.98,"sma_60":66.35,"sma_120":77.6},{"date":"2025-05-07","open":67.75,"high":68.35,"low":67.14,"close":68.1,"volume":8106537,"rsi_14":56.64,"sma_20":68.42,"sma_60":66.78,"sma_120":77.45},{"date":"2025-05-08","open":68.7,"high":70.34,"low":68.7,"close":69.87,"volume":11791492,"rsi_14":100.0,"sma_20":69.12,"sma_60":67.4,"sma_120":77.32},{"date":"2025-05-09","open":70.26,"high":70.71,"low":69.41,"close":69.66,"volume":7470489,"rsi_14":89.05,"sma_20":69.87,"sma_60":67.95,"sma_120":77.18},{"date":"2025-05-12","open":72.34,"high":73.51,"low":71.23,"close":71.69,"volume":12513047,"rsi_14":90.31,"sma_20":71.04,"sma_60":68.67,"sma_120":77.07},{"date":"2025-05-13","open":71.79,"high":72.03,"low":71.27,"close":71.67,"volume":8076183,"rsi_14":99.03,"sma_20":71.69,"sma_60":69.44,"sma_120":76.95},{"date":"2025-05-14","open":72.04,"high":72.71,"low":71.62,"close":72.06,"volume":7724048,"rsi_14":95.12,"sma_20":72.43,"sma_60":70.2,"sma_120":76.86},{"date":"2025-05-15","open":71.72,"high":72.05,"low":70.83,"close":70.96,"volume":8116475,"rsi_14":26.0,"sma_20":72.17,"sma_60":70.64,"sma_120":76.75},{"date":"2025-05-16","open":70.86,"high":71.6,"low":70.47,"close":71.56,"volume":8717851,"rsi_14":35.47,"sma_20":72.12,"sma_60":71.09,"sma_120":76.65},{"date":"2025-05-19","open":70.55,"high":71.92,"low":70.5,"close":71.7,"volume":7434931,"rsi_14":100.0,"sma_20":72.05,"sma_60":71.56,"sma_120":76.55},{"date":"2025-05-20","open":71.27,"high":72.16,"low":71.12,"close":71.99,"volume":8403163,"rsi_14":100.0,"sma_20":72.38,"sma_60":71.92,"sma_120":76.43},{"date":"2025-05-21","open":71.58,"high":72.58,"low":70.89,"close":71.03,"volume":8094345,"rsi_14":23.2,"sma_20":72.19,"sma_60":72.07,"sma_120":76.3},{"date":"2025-05-22","open":70.86,"high":71.37,"low":70.67,"close":70.84,"volume":6451026,"rsi_14":0.0,"sma_20":72.01,"sma_60":72.15,"sma_120":76.17},{"date":"2025-05-23","open":68.86,"high":69.54,"low":68.81,"close":69.25,"volume":7683598,"rsi_14":0.0,"sma_20":71.73,"sma_60":72.07,"sma_120":76.03},{"date":"2025-05-27","open":70.14,"high":71.38,"low":70.06,"close":70.87,"volume":8770916,"rsi_14":50.46,"sma_20":70.94,"sma_60":71.81,"sma_120":75.9},{"date":"2025-05-28","open":70.97,"high":71.42,"low":70.49,"close":70.83,"volume":6292063,"rsi_14":97.6,"sma_20":70.9,"sma_60":71.69,"sma_120":75.78},{"date":"2025-05-29","open":71.54,"high":71.83,"low":69.65,"close":70.32,"volume":7058910,"rsi_14":0.0,"sma_20":71.03,"sma_60":71.61,"sma_120":75.66},{"date":"2025-05-30","open":70.35,"high":70.47,"low":68.92,"close":69.68,"volume":14937197,"rsi_14":0.0,"sma_20":71.21,"sma_60":71.48,"sma_120":75.5},{"date":"2025-06-02","open":68.68,"high":70.35,"low":68.46,"close":70.32,"volume":7518225,"rsi_14":50.0,"sma_20":70.83,"sma_60":71.26,"sma_120":75.35},{"date":"2025-06-03","open":70.39,"high":70.82,"low":69.26,"close":70.72,"volume":7316371,"rsi_14":100.0,"sma_20":70.72,"sma_60":71.09,"sma_120":75.19},{"date":"2025-06-04","open":70.88,"high":72.44,"low":70.72,"close":72.17,"volume":7712328,"rsi_14":100.0,"sma_20":71.72,"sma_60":71.15,"sma_120":75.05},{"date":"2025-06-05","open":72.17,"high":72.92,"low":71.46,"close":71.85,"volume":6326019,"rsi_14":81.67,"sma_20":72.24,"sma_60":71.35,"sma_120":74.91},{"date":"2025-06-06","open":72.64,"high":72.99,"low":72.02,"close":72.8,"volume":7240199,"rsi_14":74.42,"sma_20":72.91,"sma_60":71.69,"sma_120":74.77},{"date":"2025-06-09","open":73.07,"high":73.33,"low":72.32,"close":72.92,"volume":6166472,"rsi_14":100.0,"sma_20":73.18,"sma_60":71.93,"sma_120":74.64},{"date":"2025-06-10","open":72.95,"high":74.62,"low":72.69,"close":74.12,"volume":9510736,"rsi_14":100.0,"sma_20":73.94,"sma_60":72.34,"sma_120":74.5},{"date":"2025-06-11","open":74.46,"high":74.56,"low":73.3,"close":73.97,"volume":7706133,"rsi_14":88.97,"sma_20":74.34,"sma_60":72.8,"sma_120":74.36},{"date":"2025-06-12","open":73.38,"high":74.66,"low":73.36,"close":74.17,"volume":8644643,"rsi_14":57.14,"sma_20":74.72,"sma_60":73.3,"sma_120":74.23},{"date":"2025-06-13","open":72.67,"high":73.58,"low":69.93,"close":70.22,"volume":16744374,"rsi_14":4.78,"sma_20":74.53,"sma_60":73.3,"sma_120":74.11},{"date":"2025-06-16","open":71.01,"high":71.86,"low":70.46,"close":71.64,"volume":7195509,"rsi_14":26.43,"sma_20":72.89,"sma_60":73.33,"sma_120":73.99},{"date":"2025-06-17","open":71.3,"high":71.48,"low":69.86,"close":70.06,"volume":7374325,"rsi_14":47.35,"sma_20":72.32,"sma_60":73.27,"sma_120":73.85},{"date":"2025-06-18","open":69.9,"high":70.66,"low":66.94,"close":67.98,"volume":20427726,"rsi_14":0.0,"sma_20":71.16,"sma_60":73.01,"sma_120":73.7},{"date":"2025-06-20","open":68.24,"high":69.94,"low":67.96,"close":69.45,"volume":18497852,"rsi_14":41.34,"sma_20":70.3,"sma_60":72.51,"sma_120":73.54},{"date":"2025-06-23","open":70.39,"high":71.53,"low":69.56,"close":71.39,"volume":11447942,"rsi_14":100.0,"sma_20":69.78,"sma_60":72.14,"sma_120":73.41},{"date":"2025-06-24","open":72.5,"high":73.31,"low":71.93,"close":72.95,"volume":9500942,"rsi_14":100.0,"sma_20":70.54,"sma_60":71.91,"sma_120":73.3},{"date":"2025-06-25","open":73.5,"high":73.61,"low":71.79,"close":72.44,"volume":7851896,"rsi_14":75.48,"sma_20":72.12,"sma_60":71.77,"sma_120":73.2},{"date":"2025-06-26","open":72.62,"high":72.75,"low":71.0,"close":72.54,"volume":10235639,"rsi_14":16.39,"sma_20":73.26,"sma_60":71.62,"sma_120":73.1},{"date":"2025-06-27","open":72.64,"high":73.12,"low":72.23,"close":73.01,"volume":10449548,"rsi_14":100.0,"sma_20":73.3,"sma_60":71.87,"sma_120":72.99},{"date":"2025-06-30","open":73.31,"high":73.9,"low":73.03,"close":73.68,"volume":7737966,"rsi_14":100.0,"sma_20":73.74,"sma_60":72.19,"sma_120":72.88},{"date":"2025-07-01","open":73.32,"high":75.05,"low":73.17,"close":74.64,"volume":8633809,"rsi_14":100.0,"sma_20":74.46,"sma_60":72.84,"sma_120":72.76},{"date":"2025-07-02","open":74.37,"high":76.21,"low":74.36,"close":75.65,"volume":9361506,"rsi_14":100.0,"sma_20":75.36,"sma_60":73.67,"sma_120":72.66},{"date":"2025-07-03","open":76.05,"high":76.7,"low":75.82,"close":75.93,"volume":5263390,"rsi_14":100.0,"sma_20":76.1,"sma_60":74.33,"sma_120":72.57},{"date":"2025-07-07","open":75.56,"high":76.17,"low":74.97,"close":75.53,"volume":5918601,"rsi_14":40.58,"sma_20":76.36,"sma_60":74.74,"sma_120":72.51},{"date":"2025-07-08","open":75.78,"high":75.86,"low":73.87,"close":74.39,"volume":8758384,"rsi_14":0.0,"sma_20":75.9,"sma_60":74.93,"sma_120":72.44},{"date":"2025-07-09","open":74.84,"high":75.14,"low":73.74,"close":74.19,"volume":6755681,"rsi_14":0.0,"sma_20":75.3,"sma_60":75.13,"sma_120":72.33},{"date":"2025-07-10","open":73.82,"high":75.57,"low":73.49,"close":75.05,"volume":6382276,"rsi_14":81.31,"sma_20":75.19,"sma_60":75.41,"sma_120":72.22},{"date":"2025-07-11","open":74.52,"high":74.55,"low":70.18,"close":70.75,"volume":21877721,"rsi_14":16.7,"sma_20":75.01,"sma_60":75.37,"sma_120":72.07},{"date":"2025-07-14","open":70.95,"high":73.67,"low":70.93,"close":73.26,"volume":12993866,"rsi_14":36.83,"sma_20":73.87,"sma_60":75.1,"sma_120":71.92},{"date":"2025-07-15","open":73.14,"high":73.28,"low":72.31,"close":72.33,"volume":7333620,"rsi_14":73.12,"sma_20":73.41,"sma_60":74.97,"sma_120":71.78},{"date":"2025-07-16","open":72.63,"high":72.95,"low":71.11,"close":72.34,"volume":9671060,"rsi_14":1.06,"sma_20":72.89,"sma_60":74.63,"sma_120":71.64},{"date":"2025-07-17","open":71.85,"high":73.54,"low":71.73,"close":73.23,"volume":8522674,"rsi_14":100.0,"sma_20":73.24,"sma_60":74.23,"sma_120":71.51},{"date":"2025-07-18","open":73.46,"high":73.71,"low":72.65,"close":73.53,"volume":9011582,"rsi_14":100.0,"sma_20":73.34,"sma_60":73.95,"sma_120":71.38},{"date":"2025-07-21","open":73.71,"high":75.58,"low":73.6,"close":74.18,"volume":8200357,"rsi_14":100.0,"sma_20":73.79,"sma_60":73.8,"sma_120":71.25},{"date":"2025-07-22","open":74.12,"high":75.5,"low":74.12,"close":75.35,"volume":9094376,"rsi_14":100.0,"sma_20":75.04,"sma_60":73.88,"sma_120":71.15},{"date":"2025-07-23","open":76.26,"high":76.57,"low":75.26,"close":76.0,"volume":9283158,"rsi_14":100.0,"sma_20":75.88,"sma_60":74.21,"sma_120":71.05},{"date":"2025-07-24","open":77.07,"high":78.08,"low":76.69,"close":77.15,"volume":10504292,"rsi_14":100.0,"sma_20":76.87,"sma_60":74.84,"sma_120":70.95},{"date":"2025-07-25","open":76.92,"high":78.14,"low":76.83,"close":77.31,"volume":6888148,"rsi_14":100.0,"sma_20":77.53,"sma_60":75.36,"sma_120":70.87},{"date":"2025-07-28","open":77.84,"high":78.82,"low":77.26,"close":77.55,"volume":15978415,"rsi_14":100.0,"sma_20":78.02,"sma_60":75.98,"sma_120":70.77},{"date":"2025-07-29","open":71.12,"high":72.65,"low":69.71,"close":70.84,"volume":42890667,"rsi_14":3.42,"sma_20":77.7,"sma_60":75.95,"sma_120":70.72},{"date":"2025-07-30","open":71.57,"high":71.59,"low":68.96,"close":69.11,"volume":20790418,"rsi_14":0.0,"sma_20":75.37,"sma_60":75.69,"sma_120":70.64},{"date":"2025-07-31","open":68.88,"high":69.46,"low":67.87,"close":68.17,"volume":16657575,"rsi_14":0.0,"sma_20":72.4,"sma_60":75.16,"sma_120":70.56},{"date":"2025-08-01","open":67.42,"high":67.77,"low":66.0,"close":66.54,"volume":15181148,"rsi_14":0.0,"sma_20":69.68,"sma_60":74.46,"sma_120":70.47},{"date":"2025-08-04","open":67.25,"high":67.98,"low":66.7,"close":67.43,"volume":11756770,"rsi_14":35.29,"sma_20":68.38,"sma_60":73.5,"sma_120":70.39},{"date":"2025-08-05","open":67.87,"high":68.08,"low":66.83,"close":67.25,"volume":10714744,"rsi_14":83.33,"sma_20":67.87,"sma_60":72.52,"sma_120":70.32},{"date":"2025-08-06","open":67.72,"high":69.01,"low":67.63,"close":68.83,"volume":11913029,"rsi_14":89.83,"sma_20":67.79,"sma_60":71.44,"sma_120":70.26},{"date":"2025-08-07","open":69.4,"high":69.57,"low":67.1,"close":67.64,"volume":10129342,"rsi_14":56.99,"sma_20":68.45,"sma_60":70.43,"sma_120":70.19},{"date":"2025-08-08","open":67.85,"high":68.02,"low":66.84,"close":67.07,"volume":9683361,"rsi_14":0.0,"sma_20":68.51,"sma_60":69.26,"sma_120":70.11},{"date":"2025-08-11","open":67.23,"high":67.89,"low":66.33,"close":66.51,"volume":10118633,"rsi_14":0.0,"sma_20":68.26,"sma_60":68.47,"sma_120":70.01},{"date":"2025-08-12","open":66.67,"high":68.15,"low":66.66,"close":67.39,"volume":9757873,"rsi_14":60.96,"sma_20":67.61,"sma_60":68.09,"sma_120":69.92},{"date":"2025-08-13","open":67.65,"high":70.13,"low":67.57,"close":70.03,"volume":12344742,"rsi_14":100.0,"sma_20":68.63,"sma_60":68.27,"sma_120":69.86},{"date":"2025-08-14","open":68.85,"high":69.22,"low":67.65,"close":68.79,"volume":10695355,"rsi_14":68.03,"sma_20":69.39,"sma_60":68.49,"sma_120":69.82},{"date":"2025-08-15","open":68.98,"high":69.56,"low":68.57,"close":68.64,"volume":8127976,"rsi_14":0.0,"sma_20":69.7,"sma_60":68.64,"sma_120":69.77},{"date":"2025-08-18","open":68.72,"high":69.39,"low":68.64,"close":68.94,"volume":8410169,"rsi_14":66.67,"sma_20":69.38,"sma_60":68.76,"sma_120":69.73},{"date":"2025-08-19","open":69.19,"high":69.76,"low":68.34,"close":68.46,"volume":9052818,"rsi_14":38.46,"sma_20":69.27,"sma_60":68.78,"sma_120":69.71},{"date":"2025-08-20","open":68.35,"high":68.52,"low":67.1,"close":67.5,"volume":9992255,"rsi_14":0.0,"sma_20":68.85,"sma_60":68.79,"sma_120":69.68},{"date":"2025-08-21","open":67.1,"high":67.29,"low":66.35,"close":66.97,"volume":7039480,"rsi_14":0.0,"sma_20":68.19,"sma_60":68.8,"sma_120":69.65},{"date":"2025-08-22","open":67.33,"high":69.55,"low":67.24,"close":69.3,"volume":9394131,"rsi_14":81.6,"sma_20":68.53,"sma_60":69.09,"sma_120":69.66},{"date":"2025-08-25","open":69.05,"high":69.21,"low":68.45,"close":68.89,"volume":6460277,"rsi_14":84.84,"sma_20":68.81,"sma_60":69.19,"sma_120":69.67},{"date":"2025-08-26","open":68.81,"high":69.65,"low":68.59,"close":69.58,"volume":9471529,"rsi_14":62.5,"sma_20":69.85,"sma_60":69.14,"sma_120":69.68},{"date":"2025-08-27","open":68.14,"high":69.48,"low":68.1,"close":69.05,"volume":8648156,"rsi_14":56.91,"sma_20":69.78,"sma_60":69.18,"sma_120":69.69},{"date":"2025-08-28","open":69.4,"high":69.96,"low":68.94,"close":69.46,"volume":5882010,"rsi_14":43.62,"sma_20":69.95,"sma_60":69.26,"sma_120":69.69},{"date":"2025-08-29","open":69.42,"high":70.1,"low":69.3,"close":69.59,"volume":5636253,"rsi_14":100.0,"sma_20":69.98,"sma_60":69.36,"sma_120":69.7},{"date":"2025-09-02","open":68.33,"high":68.78,"low":67.57,"close":68.66,"volume":12882512,"rsi_14":12.15,"sma_20":69.82,"sma_60":69.44,"sma_120":69.71},{"date":"2025-09-03","open":68.32,"high":69.29,"low":68.21,"close":69.04,"volume":8859143,"rsi_14":29.32,"sma_20":69.67,"sma_60":69.64,"sma_120":69.72},{"date":"2025-09-04","open":69.1,"high":69.3,"low":65.66,"close":67.87,"volume":14063528,"rsi_14":24.84,"sma_20":69.32,"sma_60":69.7,"sma_120":69.74},{"date":"2025-09-05","open":68.29,"high":69.34,"low":67.59,"close":67.68,"volume":7794280,"rsi_14":0.0,"sma_20":69.06,"sma_60":69.61,"sma_120":69.73},{"date":"2025-09-08","open":67.87,"high":68.0,"low":67.22,"close":67.82,"volume":7954897,"rsi_14":41.18,"sma_20":68.68,"sma_60":69.44,"sma_120":69.72},{"date":"2025-09-09","open":67.62,"high":67.91,"low":66.95,"close":67.1,"volume":8776483,"rsi_14":16.28,"sma_20":68.33,"sma_60":69.26,"sma_120":69.71},{"date":"2025-09-10","open":66.9,"high":67.45,"low":64.68,"close":65.08,"volume":14352505,"rsi_14":0.0,"sma_20":67.98,"sma_60":68.97,"sma_120":69.67},{"date":"2025-09-11","open":65.19,"high":66.77,"low":65.15,"close":66.69,"volume":11154387,"rsi_14":44.41,"sma_20":67.13,"sma_60":68.5,"sma_120":69.65},{"date":"2025-09-12","open":66.64,"high":67.17,"low":66.29,"close":66.32,"volume":7505551,"rsi_14":81.09,"sma_20":66.78,"sma_60":68.16,"sma_120":69.63},{"date":"2025-09-15","open":66.72,"high":67.61,"low":66.23,"close":66.54,"volume":9597883,"rsi_14":36.67,"sma_20":66.72,"sma_60":67.84,"sma_120":69.59},{"date":"2025-09-16","open":66.26,"high":66.57,"low":65.54,"close":66.28,"volume":9353862,"rsi_14":45.83,"sma_20":67.06,"sma_60":67.56,"sma_120":69.56},{"date":"2025-09-17","open":66.57,"high":68.68,"low":66.43,"close":68.03,"volume":18607765,"rsi_14":87.19,"sma_20":67.55,"sma_60":67.37,"sma_120":69.55},{"date":"2025-09-18","open":69.48,"high":69.7,"low":67.75,"close":67.93,"volume":14330485,"rsi_14":94.65,"sma_20":68.05,"sma_60":67.39,"sma_120":69.55},{"date":"2025-09-19","open":68.17,"high":68.26,"low":67.34,"close":67.64,"volume":19774202,"rsi_14":0.0,"sma_20":68.45,"sma_60":67.41,"sma_120":69.57},{"date":"2025-09-22","open":67.18,"high":67.53,"low":66.48,"close":67.1,"volume":13298222,"rsi_14":0.0,"sma_20":68.12,"sma_60":67.51,"sma_120":69.59},{"date":"2025-09-23","open":67.23,"high":68.4,"low":66.55,"close":66.73,"volume":10449003,"rsi_14":0.0,"sma_20":67.71,"sma_60":67.62,"sma_120":69.6},{"date":"2025-09-24","open":67.07,"high":67.99,"low":66.86,"close":67.28,"volume":9180592,"rsi_14":59.78,"sma_20":67.61,"sma_60":67.71,"sma_120":69.61},{"date":"2025-09-25","open":66.68,"high":66.91,"low":65.63,"close":66.17,"volume":10773689,"rsi_14":32.93,"sma_20":67.57,"sma_60":67.71,"sma_120":69.65},{"date":"2025-09-26","open":66.43,"high":67.05,"low":65.75,"close":66.72,"volume":8431604,"rsi_14":33.33,"sma_20":67.27,"sma_60":67.72,"sma_120":69.72},{"date":"2025-09-29","open":67.38,"high":70.65,"low":67.31,"close":69.08,"volume":28497009,"rsi_14":100.0,"sma_20":67.97,"sma_60":67.96,"sma_120":69.82},{"date":"2025-09-30","open":69.23,"high":69.23,"low":66.28,"close":66.49,"volume":21464836,"rsi_14":47.6,"sma_20":67.98,"sma_60":67.93,"sma_120":69.9},{"date":"2025-10-01","open":66.33,"high":67.22,"low":65.65,"close":66.09,"volume":17050109,"rsi_14":0.0,"sma_20":68.02,"sma_60":67.75,"sma_120":69.92},{"date":"2025-10-02","open":66.5,"high":68.36,"low":66.38,"close":68.34,"volume":13461606,"rsi_14":85.02,"sma_20":67.57,"sma_60":67.69,"sma_120":69.99},{"date":"2025-10-03","open":67.52,"high":68.94,"low":67.17,"close":68.66,"volume":12219820,"rsi_14":100.0,"sma_20":68.36,"sma_60":67.89,"sma_120":70.05},{"date":"2025-10-06","open":69.62,"high":71.26,"low":68.86,"close":70.68,"volume":16769862,"rsi_14":100.0,"sma_20":69.87,"sma_60":68.33,"sma_120":70.12},{"date":"2025-10-07","open":73.44,"high":75.03,"low":72.44,"close":73.97,"volume":31977488,"rsi_14":100.0,"sma_20":71.84,"sma_60":69.17,"sma_120":70.23},{"date":"2025-10-08","open":74.59,"high":75.85,"low":72.65,"close":75.48,"volume":17904841,"rsi_14":100.0,"sma_20":74.15,"sma_60":70.24,"sma_120":70.36},{"date":"2025-10-09","open":76.53,"high":76.68,"low":74.39,"close":75.1,"volume":15774431,"rsi_14":80.0,"sma_20":75.54,"sma_60":71.11,"sma_120":70.48},{"date":"2025-10-10","open":75.46,"high":76.24,"low":69.16,"close":69.24,"volume":22326459,"rsi_14":0.0,"sma_20":73.8,"sma_60":71.26,"sma_120":70.56},{"date":"2025-10-13","open":70.12,"high":70.32,"low":67.58,"close":68.27,"volume":20036796,"rsi_14":0.0,"sma_20":71.27,"sma_60":71.49,"sma_120":70.62},{"date":"2025-10-14","open":66.83,"high":69.11,"low":66.2,"close":68.56,"volume":12968477,"rsi_14":22.83,"sma_20":69.26,"sma_60":71.66,"sma_120":70.68},{"date":"2025-10-15","open":68.79,"high":69.28,"low":67.26,"close":67.4,"volume":11247306,"rsi_14":19.86,"sma_20":69.16,"sma_60":71.65,"sma_120":70.71},{"date":"2025-10-16","open":67.55,"high":68.01,"low":64.86,"close":65.49,"volume":19258506,"rsi_14":0.0,"sma_20":68.51,"sma_60":71.48,"sma_120":70.71},{"date":"2025-10-17","open":64.97,"high":67.13,"low":64.89,"close":66.83,"volume":11151457,"rsi_14":41.34,"sma_20":67.57,"sma_60":71.0,"sma_120":70.73},{"date":"2025-10-20","open":67.1,"high":68.88,"low":67.07,"close":68.61,"volume":10016105,"rsi_14":100.0,"sma_20":67.17,"sma_60":70.35,"sma_120":70.76},{"date":"2025-10-21","open":68.43,"high":69.76,"low":68.24,"close":69.45,"volume":9031987,"rsi_14":100.0,"sma_20":67.83,"sma_60":69.64,"sma_120":70.79},{"date":"2025-10-22","open":68.58,"high":68.78,"low":67.33,"close":67.49,"volume":8173415,"rsi_14":30.04,"sma_20":68.99,"sma_60":68.92,"sma_120":70.81},{"date":"2025-10-23","open":67.49,"high":69.46,"low":67.47,"close":69.06,"volume":8199006,"rsi_14":44.54,"sma_20":69.22,"sma_60":68.47,"sma_120":70.83},{"date":"2025-10-24","open":69.55,"high":70.64,"low":69.14,"close":69.17,"volume":8638209,"rsi_14":100.0,"sma_20":69.22,"sma_60":68.57,"sma_120":70.84},{"date":"2025-10-27","open":70.25,"high":71.26,"low":69.53,"close":69.65,"volume":18821307,"rsi_14":100.0,"sma_20":69.91,"sma_60":68.75,"sma_120":70.86},{"date":"2025-10-28","open":75.56,"high":78.54,"low":72.21,"close":72.4,"volume":83722314,"rsi_14":100.0,"sma_20":71.08,"sma_60":69.44,"sma_120":70.9},{"date":"2025-10-29","open":72.08,"high":72.11,"low":68.72,"close":69.08,"volume":38505446,"rsi_14":45.34,"sma_20":71.02,"sma_60":69.79,"sma_120":70.89},{"date":"2025-10-30","open":69.24,"high":70.16,"low":67.32,"close":67.35,"volume":19550791,"rsi_14":0.0,"sma_20":70.56,"sma_60":69.83,"sma_120":70.87},{"date":"2025-10-31","open":67.69,"high":68.99,"low":67.04,"close":68.68,"volume":18370142,"rsi_14":43.37,"sma_20":69.32,"sma_60":69.77,"sma_120":70.85},{"date":"2025-11-03","open":68.93,"high":69.75,"low":67.13,"close":67.76,"volume":14619046,"rsi_14":59.03,"sma_20":68.86,"sma_60":69.7,"sma_120":70.81},{"date":"2025-11-04","open":66.66,"high":66.71,"low":65.39,"close":65.52,"volume":19711795,"rsi_14":0.0,"sma_20":68.45,"sma_60":69.6,"sma_120":70.76},{"date":"2025-11-05","open":65.46,"high":67.63,"low":65.34,"close":67.48,"volume":13539963,"rsi_14":46.7,"sma_20":67.77,"sma_60":69.29,"sma_120":70.73},{"date":"2025-11-06","open":67.22,"high":67.49,"low":65.64,"close":65.69,"volume":11480241,"rsi_14":52.38,"sma_20":67.35,"sma_60":69.07,"sma_120":70.68},{"date":"2025-11-07","open":64.94,"high":65.95,"low":64.23,"close":65.65,"volume":13449257,"rsi_14":0.0,"sma_20":66.84,"sma_60":68.62,"sma_120":70.63},{"date":"2025-11-10","open":66.49,"high":66.85,"low":65.18,"close":65.68,"volume":11129946,"rsi_14":42.86,"sma_20":66.7,"sma_60":67.97,"sma_120":70.58},{"date":"2025-11-11","open":65.68,"high":67.37,"low":65.66,"close":66.82,"volume":10032516,"rsi_14":100.0,"sma_20":66.3,"sma_60":67.42,"sma_120":70.54},{"date":"2025-11-12","open":66.95,"high":67.41,"low":66.33,"close":66.63,"volume":10133957,"rsi_14":85.19,"sma_20":66.69,"sma_60":67.27,"sma_120":70.51},{"date":"2025-11-13","open":65.94,"high":66.7,"low":64.59,"close":64.77,"volume":14185798,"rsi_14":0.0,"sma_20":66.94,"sma_60":67.06,"sma_120":70.47},{"date":"2025-11-14","open":63.56,"high":64.1,"low":62.21,"close":62.27,"volume":21979900,"rsi_14":0.0,"sma_20":66.38,"sma_60":66.62,"sma_120":70.4},{"date":"2025-11-17","open":62.27,"high":62.63,"low":60.77,"close":61.36,"volume":20632720,"rsi_14":0.0,"sma_20":64.74,"sma_60":66.11,"sma_120":70.32},{"date":"2025-11-18","open":60.87,"high":61.11,"low":59.95,"close":60.18,"volume":18446646,"rsi_14":0.0,"sma_20":63.01,"sma_60":65.47,"sma_120":70.23},{"date":"2025-11-19","open":60.23,"high":60.38,"low":58.79,"close":59.73,"volume":25061938,"rsi_14":0.0,"sma_20":61.61,"sma_60":64.72,"sma_120":70.15},{"date":"2025-11-20","open":60.2,"high":60.34,"low":57.64,"close":57.74,"volume":21059261,"rsi_14":0.0,"sma_20":60.66,"sma_60":63.98,"sma_120":70.04},{"date":"2025-11-21","open":57.88,"high":60.58,"low":57.68,"close":60.19,"volume":20849382,"rsi_14":55.15,"sma_20":59.58,"sma_60":63.07,"sma_120":69.95},{"date":"2025-11-24","open":60.23,"high":60.45,"low":59.48,"close":60.18,"volume":21013500,"rsi_14":99.6,"sma_20":59.59,"sma_60":62.33,"sma_120":69.85},{"date":"2025-11-25","open":60.48,"high":61.59,"low":60.34,"close":60.84,"volume":11065200,"rsi_14":99.68,"sma_20":59.65,"sma_60":62.23,"sma_120":69.75},{"date":"2025-11-26","open":61.02,"high":61.77,"low":60.79,"close":61.44,"volume":8335300,"rsi_14":99.73,"sma_20":59.73,"sma_60":62.13,"sma_120":69.66},{"date":"2025-11-28","open":61.84,"high":62.66,"low":61.74,"close":62.3,"volume":7875900,"rsi_14":38.3,"sma_20":64.04,"sma_60":67.29,"sma_120":69.57},{"date":"2025-12-01","open":61.66,"high":62.82,"low":61.44,"close":62.19,"volume":10923300,"rsi_14":37.9,"sma_20":63.71,"sma_60":67.2,"sma_120":69.47},{"date":"2025-12-02","open":62.53,"high":63.44,"low":61.76,"close":62.51,"volume":10834100,"rsi_14":34.3,"sma_20":63.44,"sma_60":67.11,"sma_120":69.37},{"date":"2025-12-03","open":62.46,"high":63.53,"low":60.03,"close":60.86,"volume":24402800,"rsi_14":31.13,"sma_20":63.2,"sma_60":67.0,"sma_120":69.25},{"date":"2025-12-04","open":60.12,"high":61.71,"low":60.01,"close":61.34,"volume":15994300,"rsi_14":37.51,"sma_20":62.88,"sma_60":66.93,"sma_120":69.18},{"date":"2025-12-05","open":61.29,"high":62.55,"low":61.1,"close":61.89,"volume":11152900,"rsi_14":47.87,"sma_20":62.68,"sma_60":66.85,"sma_120":69.1},{"date":"2025-12-08","open":62.04,"high":62.12,"low":60.61,"close":60.74,"volume":12544000,"rsi_14":46.96,"sma_20":62.43,"sma_60":66.75,"sma_120":69.02},{"date":"2025-12-09","open":60.37,"high":61.12,"low":60.11,"close":60.4,"volume":13214700,"rsi_14":50.34,"sma_20":62.15,"sma_60":66.65,"sma_120":68.95},{"date":"2025-12-10","open":60.11,"high":61.09,"low":59.78,"close":60.78,"volume":19985100,"rsi_14":54.52,"sma_20":61.84,"sma_60":66.55,"sma_120":68.88},{"date":"2025-12-11","open":59.7,"high":61.4,"low":59.48,"close":61.31,"volume":14023800,"rsi_14":67.67,"sma_20":61.56,"sma_60":66.44,"sma_120":68.79},{"date":"2025-12-12","open":60.7,"high":61.76,"low":60.62,"close":61.28,"volume":15964000,"rsi_14":57.07,"sma_20":61.38,"sma_60":66.32,"sma_120":68.69},{"date":"2025-12-15","open":61.57,"high":62.43,"low":60.25,"close":60.36,"volume":18187500,"rsi_14":51.04,"sma_20":61.28,"sma_60":66.2,"sma_120":68.59},{"date":"2025-12-16","open":61.31,"high":61.76,"low":60.57,"close":60.95,"volume":17316800,"rsi_14":50.64,"sma_20":61.25,"sma_60":66.09,"sma_120":68.49},{"date":"2025-12-17","open":61.01,"high":62.02,"low":59.75,"close":59.8,"volume":16357800,"rsi_14":40.92,"sma_20":61.22,"sma_60":65.97,"sma_120":68.38},{"date":"2025-12-18","open":59.22,"high":59.94,"low":58.55,"close":59.07,"volume":23734500,"rsi_14":31.88,"sma_20":61.19,"sma_60":65.83,"sma_120":68.25},{"date":"2025-12-19","open":58.55,"high":59.74,"low":58.43,"close":59.44,"volume":31927500,"rsi_14":34.99,"sma_20":61.28,"sma_60":65.72,"sma_120":68.12},{"date":"2025-12-22","open":59.59,"high":60.17,"low":59.39,"close":59.49,"volume":13976100,"rsi_14":33.04,"sma_20":61.24,"sma_60":65.59,"sma_120":67.99},{"date":"2025-12-23","open":59.46,"high":59.7,"low":58.57,"close":59.04,"volume":12153600,"rsi_14":38.19,"sma_20":61.18,"sma_60":65.42,"sma_120":67.84},{"date":"2025-12-24","open":58.96,"high":59.77,"low":58.94,"close":59.67,"volume":5491700,"rsi_14":39.29,"sma_20":61.12,"sma_60":65.31,"sma_120":67.71},{"date":"2025-12-26","open":59.63,"high":59.73,"low":59.16,"close":59.6,"volume":7537800,"rsi_14":34.41,"sma_20":61.03,"sma_60":65.19,"sma_120":67.58},{"date":"2025-12-29","open":59.48,"high":59.76,"low":58.76,"close":59.12,"volume":12910100,"rsi_14":37.89,"sma_20":60.87,"sma_60":65.04,"sma_120":67.46},{"date":"2025-12-30","open":59.09,"high":59.23,"low":58.71,"close":58.73,"volume":11277900,"rsi_14":37.61,"sma_20":60.7,"sma_60":64.87,"sma_120":67.32},{"date":"2025-12-31","open":58.66,"high":58.67,"low":57.98,"close":58.02,"volume":13027300,"rsi_14":30.48,"sma_20":60.47,"sma_60":64.65,"sma_120":67.21},{"date":"2026-01-02","open":58.3,"high":58.43,"low":57.29,"close":57.78,"volume":14693100,"rsi_14":24.01,"sma_20":60.32,"sma_60":64.38,"sma_120":67.08},{"date":"2026-01-05","open":57.65,"high":59.73,"low":57.54,"close":58.92,"volume":17115900,"rsi_14":35.09,"sma_20":60.19,"sma_60":64.1,"sma_120":66.97},{"date":"2026-01-06","open":58.9,"high":59.56,"low":58.61,"close":59.44,"volume":11110800,"rsi_14":43.84,"sma_20":60.07,"sma_60":63.83,"sma_120":66.86},{"date":"2026-01-07","open":59.49,"high":59.76,"low":57.89,"close":58.14,"volume":18044300,"rsi_14":32.93,"sma_20":59.94,"sma_60":63.64,"sma_120":66.73},{"date":"2026-01-08","open":57.66,"high":58.63,"low":57.41,"close":57.91,"volume":13105200,"rsi_14":37.01,"sma_20":59.81,"sma_60":63.47,"sma_120":66.6},{"date":"2026-01-09","open":58.43,"high":58.49,"low":56.92,"close":57.3,"volume":15061500,"rsi_14":37.67,"sma_20":59.64,"sma_60":63.28,"sma_120":66.45},{"date":"2026-01-12","open":57.25,"high":57.42,"low":56.41,"close":56.93,"volume":19898900,"rsi_14":32.55,"sma_20":59.42,"sma_60":63.1,"sma_120":66.3},{"date":"2026-01-13","open":56.85,"high":56.94,"low":55.92,"close":56.21,"volume":15900500,"rsi_14":29.11,"sma_20":59.16,"sma_60":62.94,"sma_120":66.13},{"date":"2026-01-14","open":56.05,"high":57.43,"low":55.92,"close":57.3,"volume":16039900,"rsi_14":39.77,"sma_20":59.01,"sma_60":62.78,"sma_120":65.96},{"date":"2026-01-15","open":57.38,"high":57.5,"low":56.25,"close":56.39,"volume":16405300,"rsi_14":31.33,"sma_20":58.78,"sma_60":62.57,"sma_120":65.78},{"date":"2026-01-16","open":56.44,"high":56.61,"low":55.89,"close":56.53,"volume":15116896,"rsi_14":43.01,"sma_20":59.57,"sma_60":61.96,"sma_120":69.52},{"date":"2026-01-20","open":55.23,"high":55.73,"low":54.67,"close":54.74,"volume":19744400,"rsi_14":28.49,"sma_20":58.4,"sma_60":62.13,"sma_120":65.47},{"date":"2026-01-21","open":55.17,"high":55.98,"low":54.75,"close":55.54,"volume":15117000,"rsi_14":34.96,"sma_20":58.2,"sma_60":61.9,"sma_120":65.35},{"date":"2026-01-22","open":56.24,"high":57.19,"low":56.2,"close":56.79,"volume":14540700,"rsi_14":44.51,"sma_20":58.07,"sma_60":61.69,"sma_120":65.26},{"date":"2026-01-23","open":56.48,"high":56.63,"low":56.06,"close":56.27,"volume":8758900,"rsi_14":43.39,"sma_20":57.93,"sma_60":61.47,"sma_120":65.17},{"date":"2026-01-26","open":56.22,"high":56.76,"low":56.14,"close":56.25,"volume":9971400,"rsi_14":37.03,"sma_20":57.76,"sma_60":61.19,"sma_120":65.08},{"date":"2026-01-27","open":56.15,"high":56.28,"low":54.86,"close":55.16,"volume":14240700,"rsi_14":30.35,"sma_20":57.53,"sma_60":60.96,"sma_120":64.97},{"date":"2026-01-28","open":54.67,"high":55.14,"low":53.31,"close":53.74,"volume":19222700,"rsi_14":29.99,"sma_20":57.26,"sma_60":60.73,"sma_120":64.84},{"date":"2026-01-29","open":53.78,"high":53.83,"low":52.2,"close":52.78,"volume":19463500,"rsi_14":28.14,"sma_20":56.96,"sma_60":60.46,"sma_120":64.72},{"date":"2026-01-30","open":52.11,"high":52.62,"low":51.74,"close":52.36,"volume":18607800,"rsi_14":28.6,"sma_20":56.68,"sma_60":60.2,"sma_120":64.59},{"date":"2026-02-02","open":52.17,"high":53.11,"low":52.0,"close":52.0,"volume":27452900,"rsi_14":28.62,"sma_20":56.39,"sma_60":59.97,"sma_120":64.47},{"date":"2026-02-03","open":42.62,"high":43.43,"low":41.17,"close":41.44,"volume":141690600,"rsi_14":15.44,"sma_20":55.51,"sma_60":59.53,"sma_120":64.25},{"date":"2026-02-04","open":41.34,"high":41.58,"low":39.71,"close":40.77,"volume":58018000,"rsi_14":10.54,"sma_20":54.57,"sma_60":59.11,"sma_120":64.01},{"date":"2026-02-05","open":40.35,"high":40.75,"low":38.64,"close":39.65,"volume":42842800,"rsi_14":10.43,"sma_20":53.64,"sma_60":58.67,"sma_120":63.76},{"date":"2026-02-06","open":40.0,"high":40.36,"low":39.13,"close":40.17,"volume":34921700,"rsi_14":11.96,"sma_20":52.75,"sma_60":58.24,"sma_120":63.52},{"date":"2026-02-09","open":39.96,"high":41.01,"low":39.56,"close":40.89,"volume":25930197,"rsi_14":15.29,"sma_20":58.62,"sma_60":61.52,"sma_120":69.24},{"date":"2026-02-10","open":40.58,"high":42.09,"low":40.53,"close":41.23,"volume":22726506,"rsi_14":16.45,"sma_20":57.69,"sma_60":61.1,"sma_120":64.18},{"date":"2026-02-11","open":41.23,"high":41.36,"low":39.76,"close":40.21,"volume":21494765,"rsi_14":15.8,"sma_20":56.81,"sma_60":60.65,"sma_120":68.68},{"date":"2026-02-12","open":40.03,"high":40.03,"low":38.22,"close":38.84,"volume":28004849,"rsi_14":6.52,"sma_20":55.86,"sma_60":60.18,"sma_120":63.71},{"date":"2026-02-13","open":39.0,"high":40.12,"low":38.84,"close":40.04,"volume":25092438,"rsi_14":10.88,"sma_20":54.97,"sma_60":59.73,"sma_120":63.47},{"date":"2026-02-17","open":40.24,"high":41.34,"low":40.12,"close":40.56,"volume":20297689,"rsi_14":12.63,"sma_20":54.1,"sma_60":59.29,"sma_120":63.23},{"date":"2026-02-18","open":40.52,"high":41.5,"low":40.34,"close":41.19,"volume":17925500,"rsi_14":19.27,"sma_20":47.09,"sma_60":55.56,"sma_120":61.86},{"date":"2026-02-19","open":40.85,"high":41.53,"low":40.6,"close":41.47,"volume":24646900,"rsi_14":21.35,"sma_20":46.38,"sma_60":55.29,"sma_120":61.63},{"date":"2026-02-20","open":41.32,"high":42.54,"low":41.25,"close":41.39,"volume":23174044,"rsi_14":15.32,"sma_20":53.28,"sma_60":58.87,"sma_120":63.0},{"date":"2026-02-23","open":40.79,"high":45.4,"low":40.27,"close":43.78,"volume":75619500,"rsi_14":30.8,"sma_20":44.98,"sma_60":54.7,"sma_120":61.17},{"date":"2026-02-24","open":43.34,"high":47.7,"low":42.76,"close":46.73,"volume":58134350,"rsi_14":29.25,"sma_20":52.73,"sma_60":58.56,"sma_120":62.81},{"date":"2026-02-25","open":47.04,"high":48.2,"low":46.16,"close":47.02,"volume":42657164,"rsi_14":29.89,"sma_20":52.19,"sma_60":58.26,"sma_120":62.63},{"date":"2026-02-26","open":47.2,"high":47.43,"low":44.22,"close":45.25,"volume":47705265,"rsi_14":28.35,"sma_20":51.44,"sma_60":57.93,"sma_120":62.43},{"date":"2026-02-27","open":45.52,"high":46.13,"low":45.14,"close":45.92,"volume":23641210,"rsi_14":29.74,"sma_20":50.72,"sma_60":57.61,"sma_120":62.24},{"date":"2026-03-02","open":44.54,"high":45.66,"low":44.36,"close":45.35,"volume":17292494,"rsi_14":27.94,"sma_20":49.97,"sma_60":57.28,"sma_120":62.05},{"date":"2026-03-03","open":44.45,"high":46.67,"low":44.38,"close":46.09,"volume":22329452,"rsi_14":66.74,"sma_20":42.66,"sma_60":53.12,"sma_120":60.06},{"date":"2026-03-04","open":45.85,"high":47.18,"low":45.79,"close":46.6,"volume":14559088,"rsi_14":72.54,"sma_20":42.92,"sma_60":52.87,"sma_120":59.9},{"date":"2026-03-05","open":46.34,"high":47.75,"low":46.34,"close":47.48,"volume":18298854,"rsi_14":81.8,"sma_20":43.25,"sma_60":52.63,"sma_120":59.74},{"date":"2026-03-06","open":47.02,"high":47.57,"low":46.2,"close":46.82,"volume":15900073,"rsi_14":75.85,"sma_20":43.6,"sma_60":52.39,"sma_120":59.57},{"date":"2026-03-09","open":45.9,"high":46.37,"low":44.81,"close":46.01,"volume":18896046,"rsi_14":70.25,"sma_20":43.89,"sma_60":52.15,"sma_120":59.4},{"date":"2026-03-10","open":45.44,"high":45.67,"low":44.66,"close":44.87,"volume":17545190,"rsi_14":63.02,"sma_20":44.08,"sma_60":51.88,"sma_120":59.22},{"date":"2026-03-11","open":45.3,"high":45.99,"low":44.65,"close":45.42,"volume":13777336,"rsi_14":63.73,"sma_20":44.29,"sma_60":51.61,"sma_120":59.02},{"date":"2026-03-12","open":45.15,"high":45.92,"low":44.2,"close":44.22,"volume":15270910,"rsi_14":58.97,"sma_20":44.48,"sma_60":51.32,"sma_120":58.82},{"date":"2026-03-13","open":44.06,"high":45.1,"low":44.03,"close":44.75,"volume":13962455,"rsi_14":60.38,"sma_20":44.46,"sma_60":54.68,"sma_120":60.43},{"date":"2026-03-16","open":45.1,"high":45.75,"low":45.04,"close":45.27,"volume":14460168,"rsi_14":42.59,"sma_20":44.66,"sma_60":54.4,"sma_120":60.26},{"date":"2026-03-17","open":45.69,"high":46.83,"low":45.59,"close":45.98,"volume":21819794,"rsi_14":44.69,"sma_20":45.29,"sma_60":50.56,"sma_120":58.27},{"date":"2026-03-18","open":45.47,"high":45.93,"low":44.4,"close":44.44,"volume":19662658,"rsi_14":45.71,"sma_20":45.45,"sma_60":50.31,"sma_120":58.07},{"date":"2026-03-19","open":44.05,"high":44.69,"low":43.39,"close":44.05,"volume":22744637,"rsi_14":40.54,"sma_20":45.57,"sma_60":50.05,"sma_120":57.89},{"date":"2026-03-20","open":44.19,"high":44.4,"low":43.19,"close":43.87,"volume":31695541,"rsi_14":42.12,"sma_20":45.57,"sma_60":56.62,"sma_120":63.21},{"date":"2026-03-23","open":44.57,"high":45.59,"low":43.87,"close":45.34,"volume":21262497,"rsi_14":45.96,"sma_20":45.76,"sma_60":56.23,"sma_120":62.97},{"date":"2026-03-24","open":44.8,"high":45.12,"low":43.85,"close":44.07,"volume":19616501,"rsi_14":39.35,"sma_20":45.62,"sma_60":55.81,"sma_120":62.72},{"date":"2026-03-25","open":44.93,"high":45.81,"low":44.06,"close":44.7,"volume":14861209,"rsi_14":38.05,"sma_20":45.5,"sma_60":55.42,"sma_120":62.46},{"date":"2026-03-26","open":44.33,"high":45.82,"low":44.32,"close":45.05,"volume":14613031,"rsi_14":42.2,"sma_20":45.48,"sma_60":55.08,"sma_120":62.2},{"date":"2026-03-27","open":44.57,"high":44.64,"low":43.41,"close":43.45,"volume":17434236,"rsi_14":39.42,"sma_20":45.35,"sma_60":54.68,"sma_120":61.91},{"date":"2026-03-30","open":43.86,"high":44.87,"low":43.78,"close":44.52,"volume":17778154,"rsi_14":48.55,"sma_20":45.3,"sma_60":54.27,"sma_120":61.63},{"date":"2026-03-31","open":44.59,"high":45.32,"low":44.14,"close":45.08,"volume":12694993,"rsi_14":48.6,"sma_20":45.25,"sma_60":53.86,"sma_120":61.36},{"date":"2026-04-01","open":45.14,"high":45.35,"low":43.86,"close":44.48,"volume":15319913,"rsi_14":51.17,"sma_20":45.14,"sma_60":53.47,"sma_120":61.14},{"date":"2026-04-02","open":43.88,"high":45.27,"low":43.53,"close":45.19,"volume":12747749,"rsi_14":51.89,"sma_20":45.03,"sma_60":53.06,"sma_120":60.93},{"date":"2026-04-06","open":45.57,"high":46.29,"low":45.18,"close":45.33,"volume":11006786,"rsi_14":50.27,"sma_20":44.95,"sma_60":52.66,"sma_120":60.74},{"date":"2026-04-07","open":44.94,"high":45.31,"low":44.41,"close":44.72,"volume":10416285,"rsi_14":44.36,"sma_20":44.89,"sma_60":52.23,"sma_120":60.55},{"date":"2026-04-08","open":45.84,"high":46.2,"low":45.41,"close":45.7,"volume":15618999,"rsi_14":55.93,"sma_20":44.93,"sma_60":51.78,"sma_120":60.37},{"date":"2026-04-09","open":45.66,"high":45.93,"low":44.76,"close":45.83,"volume":12716632,"rsi_14":58.65,"sma_20":44.95,"sma_60":51.39,"sma_120":60.19},{"date":"2026-04-10","open":45.77,"high":46.03,"low":44.83,"close":45.09,"volume":13130501,"rsi_14":55.64,"sma_20":44.99,"sma_60":51.01,"sma_120":59.99},{"date":"2026-04-13","open":44.95,"high":47.72,"low":44.91,"close":47.35,"volume":15179311,"rsi_14":58.63,"sma_20":45.12,"sma_60":50.64,"sma_120":59.81},{"date":"2026-04-14","open":47.78,"high":48.18,"low":47.54,"close":47.81,"volume":11045261,"rsi_14":67.28,"sma_20":45.25,"sma_60":50.31,"sma_120":59.65},{"date":"2026-04-15","open":48.36,"high":49.59,"low":47.74,"close":49.41,"volume":13073997,"rsi_14":69.93,"sma_20":45.42,"sma_60":50.03,"sma_120":59.5},{"date":"2026-04-16","open":48.23,"high":49.79,"low":48.19,"close":49.65,"volume":13420604,"rsi_14":69.65,"sma_20":45.68,"sma_60":49.73,"sma_120":59.35},{"date":"2026-04-17","open":50.18,"high":51.03,"low":49.61,"close":50.64,"volume":18758571,"rsi_14":82.46,"sma_20":46.02,"sma_60":49.47,"sma_120":59.19},{"date":"2026-04-20","open":50.51,"high":51.34,"low":50.28,"close":51.29,"volume":13091804,"rsi_14":81.76,"sma_20":46.39,"sma_60":49.22,"sma_120":59.04},{"date":"2026-04-21","open":51.84,"high":52.13,"low":50.59,"close":50.71,"volume":13548058,"rsi_14":76.38,"sma_20":46.66,"sma_60":48.97,"sma_120":58.88},{"date":"2026-04-22","open":50.83,"high":51.29,"low":50.6,"close":51.05,"volume":8569659,"rsi_14":81.53,"sma_20":47.01,"sma_60":48.7,"sma_120":58.73},{"date":"2026-04-23","open":50.58,"high":50.71,"low":49.01,"close":49.59,"volume":11581351,"rsi_14":69.67,"sma_20":47.25,"sma_60":48.41,"sma_120":58.57},{"date":"2026-04-24","open":49.64,"high":50.42,"low":49.4,"close":50.32,"volume":8259250,"rsi_14":71.19,"sma_20":47.52,"sma_60":48.16,"sma_120":58.42},{"date":"2026-04-27","open":50.21,"high":50.39,"low":49.24,"close":49.61,"volume":7992837,"rsi_14":70.59,"sma_20":47.83,"sma_60":47.94,"sma_120":58.28},{"date":"2026-04-28","open":49.61,"high":50.32,"low":49.29,"close":49.48,"volume":9761417,"rsi_14":67.15,"sma_20":48.07,"sma_60":47.78,"sma_120":55.33},{"date":"2026-04-29","open":49.25,"high":51.7,"low":49.06,"close":50.77,"volume":18531697,"rsi_14":70.29,"sma_20":48.36,"sma_60":47.62,"sma_120":55.2},{"date":"2026-04-30","open":49.64,"high":50.29,"low":49.26,"close":49.98,"volume":12519869,"rsi_14":69.95,"sma_20":48.64,"sma_60":47.45,"sma_120":55.06},{"date":"2026-05-01","open":50.4,"high":50.74,"low":50.12,"close":50.28,"volume":8716861,"rsi_14":64.21,"sma_20":48.89,"sma_60":47.28,"sma_120":54.92},{"date":"2026-05-04","open":50.34,"high":50.89,"low":50.06,"close":50.23,"volume":13649469,"rsi_14":62.22,"sma_20":49.14,"sma_60":47.11,"sma_120":57.46},{"date":"2026-05-05","open":45.22,"high":46.56,"low":44.36,"close":46.34,"volume":39099393,"rsi_14":37.38,"sma_20":49.22,"sma_60":46.88,"sma_120":57.26},{"date":"2026-05-06","open":46.53,"high":47.31,"low":45.61,"close":46.12,"volume":19820098,"rsi_14":35.47,"sma_20":49.24,"sma_60":46.63,"sma_120":57.07},{"date":"2026-05-07","open":46.28,"high":46.99,"low":46.0,"close":46.07,"volume":14081555,"rsi_14":29.56,"sma_20":49.25,"sma_60":46.37,"sma_120":56.88},{"date":"2026-05-08","open":45.47,"high":46.22,"low":45.18,"close":45.22,"volume":14073749,"rsi_14":23.36,"sma_20":49.26,"sma_60":46.17,"sma_120":56.69},{"date":"2026-05-11","open":45.07,"high":45.37,"low":44.88,"close":44.92,"volume":18994508,"rsi_14":23.95,"sma_20":49.13,"sma_60":46.24,"sma_120":56.49},{"date":"2026-05-12","open":44.79,"high":45.55,"low":44.21,"close":45.29,"volume":25492966,"rsi_14":24.15,"sma_20":49.01,"sma_60":46.31,"sma_120":56.3},{"date":"2026-05-13","open":44.81,"high":45.59,"low":44.44,"close":45.08,"volume":15923777,"rsi_14":27.22,"sma_20":48.79,"sma_60":46.39,"sma_120":56.11},{"date":"2026-05-14","open":45.19,"high":45.64,"low":44.47,"close":44.89,"volume":9719518,"rsi_14":21.0,"sma_20":48.55,"sma_60":46.48,"sma_120":55.94},{"date":"2026-05-15","open":44.64,"high":45.08,"low":44.24,"close":44.27,"volume":16481218,"rsi_14":21.18,"sma_20":48.23,"sma_60":46.55,"sma_120":55.75},{"date":"2026-05-18","open":44.13,"high":45.09,"low":44.08,"close":44.24,"volume":9478875,"rsi_14":21.42,"sma_20":47.88,"sma_60":46.61,"sma_120":55.56},{"date":"2026-05-19","open":44.24,"high":44.87,"low":43.67,"close":43.69,"volume":13711820,"rsi_14":7.93,"sma_20":47.53,"sma_60":46.65,"sma_120":55.37},{"date":"2026-05-20","open":43.45,"high":44.27,"low":42.79,"close":44.23,"volume":10969108,"rsi_14":14.83,"sma_20":47.18,"sma_60":46.61,"sma_120":55.18},{"date":"2026-05-21","open":44.05,"high":44.54,"low":43.69,"close":44.16,"volume":10925179,"rsi_14":11.48,"sma_20":46.91,"sma_60":46.55,"sma_120":54.98},{"date":"2026-05-22","open":44.16,"high":44.56,"low":43.85,"close":44.09,"volume":10691686,"rsi_14":11.45,"sma_20":46.6,"sma_60":46.53,"sma_120":54.78},{"date":"2026-05-26","open":44.06,"high":44.29,"low":43.72,"close":44.02,"volume":13161008,"rsi_14":22.0,"sma_20":46.32,"sma_60":46.5,"sma_120":54.58},{"date":"2026-05-27","open":44.42,"high":44.58,"low":43.49,"close":43.62,"volume":14170320,"rsi_14":21.08,"sma_20":46.02,"sma_60":46.47,"sma_120":54.38},{"date":"2026-05-28","open":43.57,"high":44.43,"low":43.18,"close":44.31,"volume":17132713,"rsi_14":32.36,"sma_20":45.7,"sma_60":46.44,"sma_120":54.19},{"date":"2026-05-29","open":44.39,"high":45.05,"low":44.28,"close":44.6,"volume":18842732,"rsi_14":43.0,"sma_20":45.43,"sma_60":46.4,"sma_120":53.99},{"date":"2026-06-01","open":44.38,"high":45.83,"low":44.06,"close":45.04,"volume":16230969,"rsi_14":51.31,"sma_20":45.17,"sma_60":46.36,"sma_120":53.81},{"date":"2026-06-02","open":44.47,"high":44.99,"low":44.25,"close":44.38,"volume":11441424,"rsi_14":40.64,"sma_20":44.88,"sma_60":46.32,"sma_120":53.63},{"date":"2026-06-03","open":44.2,"high":44.35,"low":42.18,"close":42.47,"volume":19227302,"rsi_14":30.06,"sma_20":44.68,"sma_60":46.26,"sma_120":53.4},{"date":"2026-06-04","open":43.42,"high":43.73,"low":42.75,"close":42.75,"volume":11255714,"rsi_14":32.44,"sma_20":44.51,"sma_60":46.22,"sma_120":53.2},{"date":"2026-06-05","open":41.89,"high":42.4,"low":41.07,"close":41.29,"volume":23894940,"rsi_14":28.78,"sma_20":44.26,"sma_60":46.15,"sma_120":52.99},{"date":"2026-06-08","open":41.26,"high":41.42,"low":40.66,"close":41.26,"volume":16778101,"rsi_14":28.76,"sma_20":44.05,"sma_60":46.1,"sma_120":52.76},{"date":"2026-06-09","open":41.16,"high":42.26,"low":41.07,"close":41.46,"volume":17585016,"rsi_14":33.07,"sma_20":43.87,"sma_60":46.04,"sma_120":52.52},{"date":"2026-06-10","open":41.0,"high":41.47,"low":40.51,"close":40.7,"volume":14669097,"rsi_14":24.53,"sma_20":43.64,"sma_60":45.97,"sma_120":52.27},{"date":"2026-06-11","open":40.51,"high":41.26,"low":40.2,"close":41.24,"volume":14757069,"rsi_14":30.08,"sma_20":43.44,"sma_60":45.88,"sma_120":51.99},{"date":"2026-06-12","open":41.3,"high":41.59,"low":40.87,"close":41.53,"volume":12317069,"rsi_14":32.91,"sma_20":43.26,"sma_60":45.83,"sma_120":51.7},{"date":"2026-06-15","open":42.36,"high":43.34,"low":42.1,"close":42.49,"volume":22555310,"rsi_14":40.5,"sma_20":43.16,"sma_60":45.8,"sma_120":51.42},{"date":"2026-06-16","open":42.71,"high":43.95,"low":42.58,"close":43.65,"volume":19507058,"rsi_14":49.42,"sma_20":43.13,"sma_60":45.8,"sma_120":51.21},{"date":"2026-06-17","open":43.59,"high":44.74,"low":42.05,"close":42.08,"volume":19133678,"rsi_14":38.58,"sma_20":43.04,"sma_60":45.74,"sma_120":50.98},{"date":"2026-06-18","open":42.2,"high":42.82,"low":41.65,"close":42.51,"volume":27215235,"rsi_14":39.39,"sma_20":42.95,"sma_60":45.71,"sma_120":50.76},{"date":"2026-06-22","open":42.6,"high":43.33,"low":42.08,"close":42.34,"volume":13178965,"rsi_14":36.15,"sma_20":42.85,"sma_60":45.67,"sma_120":50.55},{"date":"2026-06-23","open":42.13,"high":42.47,"low":41.65,"close":41.7,"volume":13929975,"rsi_14":36.22,"sma_20":42.72,"sma_60":45.61,"sma_120":50.34},{"date":"2026-06-24","open":41.68,"high":43.38,"low":41.68,"close":42.48,"volume":15478122,"rsi_14":49.29,"sma_20":42.64,"sma_60":45.59,"sma_120":50.14},{"date":"2026-06-25","open":42.7,"high":43.0,"low":42.33,"close":42.38,"volume":10371643,"rsi_14":47.96,"sma_20":42.57,"sma_60":45.56,"sma_120":49.91},{"date":"2026-06-26","open":42.28,"high":44.38,"low":42.21,"close":44.29,"volume":33246280,"rsi_14":65.72,"sma_20":42.56,"sma_60":45.54,"sma_120":49.7},{"date":"2026-06-29","open":44.63,"high":44.74,"low":44.08,"close":44.38,"volume":16684299,"rsi_14":66.25,"sma_20":42.54,"sma_60":45.54,"sma_120":49.5},{"date":"2026-06-30","open":44.57,"high":44.57,"low":42.26,"close":43.18,"volume":14229559,"rsi_14":58.11,"sma_20":42.44,"sma_60":45.5,"sma_120":49.28},{"date":"2026-07-01","open":43.86,"high":44.89,"low":43.56,"close":44.07,"volume":22969626,"rsi_14":65.7,"sma_20":42.42,"sma_60":45.48,"sma_120":49.07},{"date":"2026-07-02","open":44.41,"high":45.49,"low":44.41,"close":45.47,"volume":14797292,"rsi_14":68.25,"sma_20":42.56,"sma_60":45.49,"sma_120":48.86},{"date":"2026-07-06","open":44.45,"high":45.13,"low":43.78,"close":45.09,"volume":11504671,"rsi_14":65.24,"sma_20":42.68,"sma_60":45.47,"sma_120":48.63},{"date":"2026-07-07","open":45.43,"high":46.06,"low":45.32,"close":45.65,"volume":10213865,"rsi_14":64.01,"sma_20":42.9,"sma_60":45.47,"sma_120":48.43},{"date":"2026-07-08","open":45.09,"high":45.28,"low":43.73,"close":44.53,"volume":9601136,"rsi_14":53.91,"sma_20":43.06,"sma_60":45.46,"sma_120":48.23},{"date":"2026-07-09","open":43.87,"high":45.38,"low":43.82,"close":45.32,"volume":9104876,"rsi_14":65.49,"sma_20":43.25,"sma_60":45.42,"sma_120":48.03},{"date":"2026-07-10","open":45.95,"high":46.45,"low":45.77,"close":46.32,"volume":10639446,"rsi_14":67.27,"sma_20":43.54,"sma_60":45.39,"sma_120":47.85},{"date":"2026-07-13","open":46.9,"high":48.43,"low":46.28,"close":47.65,"volume":20294175,"rsi_14":71.78,"sma_20":43.86,"sma_60":45.36,"sma_120":47.7},{"date":"2026-07-14","open":46.7,"high":47.39,"low":46.43,"close":47.37,"volume":9416032,"rsi_14":73.96,"sma_20":44.15,"sma_60":45.32,"sma_120":47.52},{"date":"2026-07-15","open":54.84,"high":55.88,"low":53.44,"close":55.52,"volume":90995140,"rsi_14":83.96,"sma_20":44.8,"sma_60":45.4,"sma_120":47.43},{"date":"2026-07-16","open":55.41,"high":57.67,"low":55.28,"close":56.73,"volume":33840896,"rsi_14":85.33,"sma_20":45.45,"sma_60":45.49,"sma_120":47.35},{"date":"2026-07-17","open":56.49,"high":57.17,"low":55.69,"close":56.56,"volume":19847253,"rsi_14":83.04,"sma_20":46.18,"sma_60":45.58,"sma_120":47.27},{"date":"2026-07-20","open":56.49,"high":57.16,"low":55.28,"close":56.82,"volume":24700826,"rsi_14":83.19,"sma_20":46.89,"sma_60":45.67,"sma_120":47.19},{"date":"2026-07-21","open":56.04,"high":56.91,"low":55.0,"close":55.85,"volume":15952149,"rsi_14":84.22,"sma_20":47.57,"sma_60":45.78,"sma_120":47.09},{"date":"2026-07-22","open":55.98,"high":56.38,"low":55.23,"close":55.51,"volume":11187002,"rsi_14":81.85,"sma_20":48.26,"sma_60":45.86,"sma_120":47.01},{"date":"2026-07-23","open":55.48,"high":56.08,"low":54.94,"close":56.0,"volume":13945286,"rsi_14":80.88,"sma_20":48.93,"sma_60":45.96,"sma_120":46.95},{"date":"2026-07-24","open":56.31,"high":56.48,"low":55.22,"close":56.15,"volume":11763000,"rsi_14":82.88,"sma_20":49.62,"sma_60":46.07,"sma_120":46.9},{"date":"2026-07-27","open":56.36,"high":56.59,"low":55.48,"close":56.07,"volume":14864411,"rsi_14":81.88,"sma_20":50.21,"sma_60":46.16,"sma_120":46.87},{"date":"2026-07-28","open":56.76,"high":58.8,"low":56.46,"close":58.32,"volume":22908887,"rsi_14":89.47,"sma_20":50.91,"sma_60":46.29,"sma_120":46.85},{"date":"2026-07-29","open":58.1,"high":59.47,"low":58.0,"close":58.35,"volume":18759488,"rsi_14":88.99,"sma_20":51.67,"sma_60":46.43,"sma_120":46.85},{"date":"2026-07-30","open":57.4,"high":57.89,"low":56.66,"close":57.65,"volume":11974407,"rsi_14":84.52,"sma_20":52.35,"sma_60":46.55,"sma_120":46.83},{"date":"2026-07-31","open":57.11,"high":57.57,"low":56.57,"close":57.21,"volume":9773008,"rsi_14":80.8,"sma_20":52.93,"sma_60":46.73,"sma_120":46.8},{"date":"2026-08-03","open":58.13,"high":58.25,"low":57.34,"close":57.87,"volume":9303225,"rsi_14":83.02,"sma_20":53.57,"sma_60":46.92,"sma_120":46.5},{"date":"2026-08-04","open":57.2,"high":58.56,"low":57.18,"close":58.54,"volume":10322184,"rsi_14":67.93,"sma_20":54.22,"sma_60":47.12,"sma_120":46.64},{"date":"2026-08-05","open":59.07,"high":59.4,"low":57.91,"close":57.93,"volume":8523885,"rsi_14":57.67,"sma_20":54.89,"sma_60":47.33,"sma_120":46.79},{"date":"2026-08-06","open":58.29,"high":59.79,"low":58.1,"close":59.78,"volume":10754126,"rsi_14":66.95,"sma_20":55.61,"sma_60":47.58,"sma_120":46.96},{"date":"2026-08-07","open":59.69,"high":59.99,"low":58.81,"close":59.07,"volume":8413936,"rsi_14":61.31,"sma_20":56.25,"sma_60":47.81,"sma_120":47.12},{"date":"2026-08-10","open":58.34,"high":59.08,"low":58.32,"close":59.07,"volume":6707116,"rsi_14":67.93,"sma_20":56.82,"sma_60":48.04,"sma_120":47.27},{"date":"2026-08-11","open":58.55,"high":59.44,"low":58.55,"close":59.0,"volume":9752277,"rsi_14":70.03,"sma_20":57.4,"sma_60":48.27,"sma_120":47.42},{"date":"2026-08-12","open":58.15,"high":59.3,"low":57.89,"close":59.2,"volume":6141380,"rsi_14":69.0,"sma_20":57.58,"sma_60":48.52,"sma_120":47.56},{"date":"2026-08-13","open":59.75,"high":60.76,"low":59.01,"close":60.59,"volume":9568910,"rsi_14":72.98,"sma_20":57.78,"sma_60":48.79,"sma_120":47.72},{"date":"2026-08-14","open":60.52,"high":62.31,"low":59.34,"close":61.66,"volume":15707777,"rsi_14":76.24,"sma_20":58.03,"sma_60":49.08,"sma_120":47.87},{"date":"2026-08-17","open":61.01,"high":61.11,"low":60.15,"close":60.47,"volume":9233741,"rsi_14":61.21,"sma_20":58.21,"sma_60":49.35,"sma_120":47.98},{"date":"2026-08-18","open":60.2,"high":61.6,"low":59.96,"close":60.43,"volume":9911630,"rsi_14":60.83,"sma_20":58.44,"sma_60":49.62,"sma_120":48.09},{"date":"2026-08-19","open":60.56,"high":61.83,"low":60.55,"close":61.25,"volume":9488981},{"date":"2026-08-20","open":61.1,"high":62.73,"low":60.95,"close":62.3,"volume":12019563,"rsi_14":74.64,"sma_20":59.05,"sma_60":50.21,"sma_120":48.35},{"date":"2026-08-21","open":62.29,"high":62.68,"low":61.46,"close":61.55,"volume":11481789,"rsi_14":67.66,"sma_20":59.32,"sma_60":50.5,"sma_120":48.49},{"date":"2026-08-24","open":61.62,"high":62.18,"low":61.47,"close":61.68,"volume":8573832},{"date":"2026-08-25","open":61.24,"high":62.38,"low":61.07,"close":62.27,"volume":10343151,"rsi_14":72.01,"sma_20":59.79,"sma_60":51.08,"sma_120":48.74},{"date":"2026-08-26","open":61.83,"high":62.06,"low":61.26,"close":61.81,"volume":11422283},{"date":"2026-08-27","open":61.98,"high":62.31,"low":61.37,"close":61.47,"volume":9168560,"rsi_14":64.81,"sma_20":60.16,"sma_60":51.64,"sma_120":48.98},{"date":"2026-08-28","open":53.73,"high":54.76,"low":52.62,"close":53.66,"volume":36340502,"rsi_14":33.0,"sma_20":59.98,"sma_60":51.83,"sma_120":49.04},{"date":"2026-08-31","open":53.39,"high":53.68,"low":51.92,"close":52.66,"volume":19879292},{"date":"2026-09-01","open":52.21,"high":52.92,"low":52.21,"close":52.4,"volume":10190182,"rsi_14":29.88,"sma_20":59.41,"sma_60":52.18,"sma_120":49.16},{"date":"2026-09-02","open":52.57,"high":55.19,"low":52.35,"close":54.67,"volume":15056353,"rsi_14":33.35,"sma_20":59.25,"sma_60":52.4,"sma_120":49.25},{"date":"2026-09-03","open":54.81,"high":56.96,"low":54.01,"close":56.82,"volume":15209421,"rsi_14":37.17,"sma_20":59.1,"sma_60":52.66,"sma_120":49.35},{"date":"2026-09-04","open":56.12,"high":56.14,"low":54.51,"close":54.96,"volume":13044495,"rsi_14":35.89,"sma_20":58.9,"sma_60":52.89,"sma_120":49.43},{"date":"2026-09-08","open":54.36,"high":54.6,"low":53.03,"close":53.18,"volume":9721830,"rsi_14":32.96,"sma_20":58.6,"sma_60":53.09,"sma_120":49.49},{"date":"2026-09-09","open":52.99,"high":53.2,"low":52.13,"close":52.17,"volume":9528815,"rsi_14":28.84,"sma_20":58.26,"sma_60":53.27,"sma_120":49.55},{"date":"2026-09-10","open":51.05,"high":53.38,"low":50.8,"close":53.31,"volume":11357318,"rsi_14":29.14,"sma_20":57.97,"sma_60":53.45,"sma_120":49.63},{"date":"2026-09-11","open":53.31,"high":54.4,"low":53.31,"close":53.72,"volume":9995768,"rsi_14":31.54,"sma_20":57.62,"sma_60":53.62,"sma_120":49.71},{"date":"2026-09-14","open":54.36,"high":54.6,"low":53.55,"close":54.03,"volume":9247647,"rsi_14":32.12,"sma_20":57.24,"sma_60":53.82,"sma_120":49.78},{"date":"2026-09-15","open":54.1,"high":54.24,"low":53.38,"close":53.81,"volume":8147859},{"date":"2026-09-16","open":53.63,"high":53.84,"low":52.35,"close":52.71,"volume":8283417,"rsi_14":28.99,"sma_20":56.52,"sma_60":54.18,"sma_120":49.92},{"date":"2026-09-17","open":52.94,"high":53.4,"low":52.72,"close":52.94,"volume":8492310,"rsi_14":30.21,"sma_20":56.11,"sma_60":54.37,"sma_120":49.99},{"date":"2026-09-18","open":52.65,"high":52.87,"low":52.25,"close":52.41,"volume":29083585,"rsi_14":45.62,"sma_20":55.61,"sma_60":54.53,"sma_120":50.06},{"date":"2026-09-21","open":52.74,"high":53.06,"low":52.24,"close":52.62,"volume":9706248,"rsi_14":49.83,"sma_20":55.17,"sma_60":54.7,"sma_120":50.13},{"date":"2026-09-22","open":53.2,"high":55.12,"low":52.14,"close":52.89,"volume":25940972,"rsi_14":51.82,"sma_20":54.73,"sma_60":54.84,"sma_120":50.19},{"date":"2026-09-23","open":52.79,"high":53.09,"low":51.81,"close":52.51,"volume":11564343,"rsi_14":40.69,"sma_20":54.24,"sma_60":54.98,"sma_120":50.26},{"date":"2026-09-24","open":52.63,"high":52.67,"low":51.84,"close":52.6,"volume":8535949,"rsi_14":27.88,"sma_20":53.78,"sma_60":55.14,"sma_120":50.32},{"date":"2026-09-25","open":52.59,"high":55.55,"low":52.31,"close":55.04,"volume":20390311,"rsi_14":50.4,"sma_20":53.46,"sma_60":55.32,"sma_120":50.4},{"date":"2026-09-28","open":54.38,"high":54.6,"low":52.94,"close":54.28,"volume":9902304,"rsi_14":56.04,"sma_20":53.49,"sma_60":55.47,"sma_120":50.48},{"date":"2026-09-29","open":54.11,"high":54.23,"low":53.33,"close":53.89,"volume":8049422},{"date":"2026-09-30","open":53.89,"high":53.95,"low":52.3,"close":52.53,"volume":8718877,"rsi_14":45.52,"sma_20":53.55,"sma_60":55.73,"sma_120":50.6},{"date":"2026-10-01","open":53.07,"high":53.64,"low":52.69,"close":53.06,"volume":11708583,"rsi_14":46.26,"sma_20":53.47,"sma_60":55.87,"sma_120":50.66},{"date":"2026-10-02","open":53.22,"high":53.4,"low":52.62,"close":52.8,"volume":9014413,"rsi_14":42.99,"sma_20":53.27,"sma_60":55.99,"sma_120":50.71},{"date":"2026-10-05","open":52.49,"high":54.42,"low":52.43,"close":54.41,"volume":8282188,"rsi_14":52.95,"sma_20":53.25,"sma_60":56.13,"sma_120":50.76},{"date":"2026-10-06","open":54.38,"high":54.88,"low":54.0,"close":54.61,"volume":6996420},{"date":"2026-10-07","open":54.3,"high":55.35,"low":54.19,"close":54.95,"volume":10749470,"rsi_14":60.73,"sma_20":53.46,"sma_60":56.37,"sma_120":50.85},{"date":"2026-10-08","open":54.48,"high":55.13,"low":53.98,"close":55.02,"volume":14018269,"rsi_14":64.65,"sma_20":53.54,"sma_60":56.36,"sma_120":50.88},{"date":"2026-10-09","open":55.02,"high":55.68,"low":54.73,"close":55.53,"volume":11859836,"rsi_14":65.8,"sma_20":53.63,"sma_60":56.34,"sma_120":50.92},{"date":"2026-10-12","open":55.63,"high":56.21,"low":55.35,"close":56.05,"volume":8711583,"rsi_14":66.7,"sma_20":53.73,"sma_60":56.34,"sma_120":50.96},{"date":"2026-10-13","open":56.21,"high":56.4,"low":55.83,"close":56.17,"volume":8606583,"rsi_14":69.89,"sma_20":53.85,"sma_60":56.32,"sma_120":51.0},{"date":"2026-10-14","open":55.93,"high":56.16,"low":55.38,"close":56.1,"volume":9878394,"rsi_14":69.06,"sma_20":54.02,"sma_60":56.33,"sma_120":51.05},{"date":"2026-10-15","open":55.64,"high":57.22,"low":55.51,"close":57.16,"volume":9061972,"rsi_14":63.59,"sma_20":54.23,"sma_60":56.36,"sma_120":51.11},{"date":"2026-10-16","open":57.36,"high":57.8,"low":56.41,"close":56.7,"volume":10987956,"rsi_14":66.13,"sma_20":54.45,"sma_60":56.37,"sma_120":51.17},{"date":"2026-10-19","open":55.39,"high":56.65,"low":55.12,"close":56.51,"volume":25786320,"rsi_14":67.95,"sma_20":54.64,"sma_60":56.37,"sma_120":51.22},{"date":"2026-10-20","open":56.53,"high":57.54,"low":56.49,"close":57.14,"volume":9907200,"rsi_14":85.08,"sma_20":54.85,"sma_60":56.39,"sma_120":51.27},{"date":"2026-10-21","open":57.14,"high":57.95,"low":56.85,"close":57.2,"volume":10680635,"rsi_14":83.93,"sma_20":55.09,"sma_60":56.37,"sma_120":51.33},{"date":"2026-10-22","open":56.83,"high":57.61,"low":56.81,"close":57.53,"volume":7497790,"rsi_14":88.34,"sma_20":55.33,"sma_60":56.36,"sma_120":51.39}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.29,"pbr":2.53,"per":10.88,"roa":1.33,"roe":5.57,"grade":"C","comment":"PER 10.88배, ROE 5.57%","revenue":34128000000.0,"analysis":"PER 10.9배입니다. ROE 5.6%입니다. 시가총액 507.52억. 매출 341.28억, 영업이익 64.08억.","eps_basis":"TTM","debt_ratio":0.6760847628657921,"market_cap":50751939540,"net_income":4902000000.0,"total_debt":13400000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.92,"total_assets":82737000000.0,"total_equity":19820000000.0,"profit_margin":14.36,"revenue_basis":"TTM","dividend_yield":1.0,"net_income_basis":"TTM","operating_income":6408000000.0,"operating_margin":18.78,"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 88 과매수 구간"],"backtest_top3":[],"current_price":57.535,"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":43.7688},{"date":"2016-10-25","close":43.2101},{"date":"2016-10-26","close":42.2324},{"date":"2016-10-27","close":41.5938},{"date":"2016-10-28","close":41.6637},{"date":"2016-10-31","close":41.5639},{"date":"2016-11-01","close":41.4442},{"date":"2016-11-02","close":41.2546},{"date":"2016-11-03","close":41.095},{"date":"2016-11-04","close":40.8057},{"date":"2016-11-07","close":41.1848},{"date":"2016-11-08","close":41.4841},{"date":"2016-11-09","close":41.1648},{"date":"2016-11-10","close":40.3567},{"date":"2016-11-11","close":39.9876},{"date":"2016-11-14","close":38.7205},{"date":"2016-11-15","close":38.8502},{"date":"2016-11-16","close":38.9799},{"date":"2016-11-17","close":39.788},{"date":"2016-11-18","close":39.9876},{"date":"2016-11-21","close":40.5363},{"date":"2016-11-22","close":40.237},{"date":"2016-11-23","close":39.9576},{"date":"2016-11-25","close":40.1671},{"date":"2016-11-28","close":39.8678},{"date":"2016-11-29","close":39.798},{"date":"2016-11-30","close":39.1894},{"date":"2016-12-01","close":38.2516},{"date":"2016-12-02","close":38.5309},{"date":"2016-12-05","close":38.9001},{"date":"2016-12-06","close":38.8901},{"date":"2016-12-07","close":39.359},{"date":"2016-12-08","close":39.5186},{"date":"2016-12-09","close":39.5586},{"date":"2016-12-12","close":39.3391},{"date":"2016-12-13","close":39.3391},{"date":"2016-12-14","close":39.4588},{"date":"2016-12-15","close":39.4488},{"date":"2016-12-16","close":39.2293},{"date":"2016-12-19","close":39.349},{"date":"2016-12-20","close":39.6483},{"date":"2016-12-21","close":39.9975},{"date":"2016-12-22","close":39.5885},{"date":"2016-12-23","close":39.4887},{"date":"2016-12-27","close":39.6284},{"date":"2016-12-28","close":39.4787},{"date":"2016-12-29","close":39.8678},{"date":"2016-12-30","close":39.379},{"date":"2017-01-03","close":40.1572},{"date":"2017-01-04","close":40.9054},{"date":"2017-01-05","close":40.9653},{"date":"2017-01-06","close":41.3544},{"date":"2017-01-09","close":41.3045},{"date":"2017-01-10","close":40.9853},{"date":"2017-01-11","close":41.1848},{"date":"2017-01-12","close":41.4641},{"date":"2017-01-13","close":41.5041},{"date":"2017-01-17","close":41.1748},{"date":"2017-01-18","close":41.2546},{"date":"2017-01-19","close":41.1748},{"date":"2017-01-20","close":41.5938},{"date":"2017-01-23","close":41.524},{"date":"2017-01-24","close":41.8632},{"date":"2017-01-25","close":41.6138},{"date":"2017-01-26","close":41.4043},{"date":"2017-01-27","close":40.1771},{"date":"2017-01-30","close":39.7681},{"date":"2017-01-31","close":39.6883},{"date":"2017-02-01","close":39.2193},{"date":"2017-02-02","close":39.4887},{"date":"2017-02-03","close":39.4987},{"date":"2017-02-06","close":39.6483},{"date":"2017-02-07","close":39.9277},{"date":"2017-02-08","close":40.7857},{"date":"2017-02-09","close":40.7358},{"date":"2017-02-10","close":40.4864},{"date":"2017-02-13","close":41.075},{"date":"2017-02-14","close":41.524},{"date":"2017-02-15","close":41.7734},{"date":"2017-02-16","close":42.0528},{"date":"2017-02-17","close":41.8632},{"date":"2017-02-21","close":42.3321},{"date":"2017-02-22","close":42.3222},{"date":"2017-02-23","close":42.4319},{"date":"2017-02-24","close":42.9707},{"date":"2017-02-27","close":42.5417},{"date":"2017-02-28","close":41.9031},{"date":"2017-03-01","close":42.3321},{"date":"2017-03-02","close":42.6714},{"date":"2017-03-03","close":42.9308},{"date":"2017-03-06","close":42.7711},{"date":"2017-03-07","close":42.7911},{"date":"2017-03-08","close":42.6913},{"date":"2017-03-09","close":42.821},{"date":"2017-03-10","close":42.8909},{"date":"2017-03-13","close":42.4918},{"date":"2017-03-14","close":42.0029},{"date":"2017-03-15","close":42.2922},{"date":"2017-03-16","close":42.3022},{"date":"2017-03-17","close":42.9806},{"date":"2017-03-20","close":43.0605},{"date":"2017-03-21","close":42.5417},{"date":"2017-03-22","close":43.0904},{"date":"2017-03-23","close":43.0405},{"date":"2017-03-24","close":43.0305},{"date":"2017-03-27","close":42.9806},{"date":"2017-03-28","close":43.0505},{"date":"2017-03-29","close":43.1403},{"date":"2017-03-30","close":43.4396},{"date":"2017-03-31","close":42.9208},{"date":"2017-04-03","close":42.5317},{"date":"2017-04-04","close":42.6215},{"date":"2017-04-05","close":42.7911},{"date":"2017-04-06","close":42.8011},{"date":"2017-04-07","close":42.9407},{"date":"2017-04-10","close":42.9507},{"date":"2017-04-11","close":42.5915},{"date":"2017-04-12","close":42.392},{"date":"2017-04-13","close":42.4519},{"date":"2017-04-17","close":43.0006},{"date":"2017-04-18","close":42.9906},{"date":"2017-04-19","close":43.2001},{"date":"2017-04-20","close":43.5892},{"date":"2017-04-21","close":43.709},{"date":"2017-04-24","close":44.1679},{"date":"2017-04-25","close":44.6069},{"date":"2017-04-26","close":44.3076},{"date":"2017-04-27","close":47.0413},{"date":"2017-04-28","close":47.6099},{"date":"2017-05-01","close":47.4304},{"date":"2017-05-02","close":48.9369},{"date":"2017-05-03","close":48.9069},{"date":"2017-05-04","close":48.7972},{"date":"2017-05-05","close":49.1863},{"date":"2017-05-08","close":49.0566},{"date":"2017-05-09","close":49.1065},{"date":"2017-05-10","close":49.6752},{"date":"2017-05-11","close":49.5854},{"date":"2017-05-12","close":49.2561},{"date":"2017-05-15","close":49.6552},{"date":"2017-05-16","close":50.2239},{"date":"2017-05-17","close":48.9369},{"date":"2017-05-18","close":48.9967},{"date":"2017-05-19","close":49.2761},{"date":"2017-05-22","close":49.6552},{"date":"2017-05-23","close":50.0144},{"date":"2017-05-24","close":50.9323},{"date":"2017-05-25","close":50.8125},{"date":"2017-05-26","close":51.0719},{"date":"2017-05-30","close":50.9422},{"date":"2017-05-31","close":52.0896},{"date":"2017-06-01","close":53.0374},{"date":"2017-06-02","close":53.3966},{"date":"2017-06-05","close":53.6759},{"date":"2017-06-06","close":53.2768},{"date":"2017-06-07","close":53.7258},{"date":"2017-06-08","close":54.2646},{"date":"2017-06-09","close":53.2768},{"date":"2017-06-12","close":52.0397},{"date":"2017-06-13","close":51.9399},{"date":"2017-06-14","close":51.7803},{"date":"2017-06-15","close":52.1694},{"date":"2017-06-16","close":51.7204},{"date":"2017-06-19","close":52.8079},{"date":"2017-06-20","close":52.3989},{"date":"2017-06-21","close":53.4165},{"date":"2017-06-22","close":53.7458},{"date":"2017-06-23","close":54.2047},{"date":"2017-06-26","close":53.6161},{"date":"2017-06-27","close":52.6084},{"date":"2017-06-28","close":54.2646},{"date":"2017-06-29","close":53.2968},{"date":"2017-06-30","close":53.5462},{"date":"2017-07-03","close":52.7481},{"date":"2017-07-05","close":54.484},{"date":"2017-07-06","close":53.3467},{"date":"2017-07-07","close":53.8455},{"date":"2017-07-10","close":54.8133},{"date":"2017-07-11","close":54.6337},{"date":"2017-07-12","close":56.4196},{"date":"2017-07-13","close":57.7665},{"date":"2017-07-14","close":57.0282},{"date":"2017-07-17","close":57.4472},{"date":"2017-07-18","close":58.824},{"date":"2017-07-19","close":58.2154},{"date":"2017-07-20","close":58.9537},{"date":"2017-07-21","close":58.5347},{"date":"2017-07-24","close":58.4449},{"date":"2017-07-25","close":58.1256},{"date":"2017-07-26","close":58.6544},{"date":"2017-07-27","close":60.0113},{"date":"2017-07-28","close":59.0635},{"date":"2017-07-31","close":58.415},{"date":"2017-08-01","close":59.2031},{"date":"2017-08-02","close":58.9836},{"date":"2017-08-03","close":58.2853},{"date":"2017-08-04","close":58.7242},{"date":"2017-08-07","close":59.4825},{"date":"2017-08-08","close":59.3428},{"date":"2017-08-09","close":59.5324},{"date":"2017-08-10","close":57.8862},{"date":"2017-08-11","close":57.9061},{"date":"2017-08-14","close":58.9238},{"date":"2017-08-15","close":59.5523},{"date":"2017-08-16","close":60.1509},{"date":"2017-08-17","close":59.1533},{"date":"2017-08-18","close":59.3029},{"date":"2017-08-21","close":59.263},{"date":"2017-08-22","close":60.6997},{"date":"2017-08-23","close":59.9115},{"date":"2017-08-24","close":59.8616},{"date":"2017-08-25","close":59.8317},{"date":"2017-08-28","close":60.3904},{"date":"2017-08-29","close":60.8693},{"date":"2017-08-30","close":61.6275},{"date":"2017-08-31","close":61.5377},{"date":"2017-09-01","close":61.3182},{"date":"2017-09-05","close":61.1287},{"date":"2017-09-06","close":61.0988},{"date":"2017-09-07","close":61.857},{"date":"2017-09-08","close":60.989},{"date":"2017-09-11","close":62.4955},{"date":"2017-09-12","close":62.4157},{"date":"2017-09-13","close":61.8969},{"date":"2017-09-14","close":62.0965},{"date":"2017-09-15","close":62.3559},{"date":"2017-09-18","close":62.7749},{"date":"2017-09-19","close":63.6828},{"date":"2017-09-20","close":64.5907},{"date":"2017-09-21","close":64.4809},{"date":"2017-09-22","close":64.9299},{"date":"2017-09-25","close":63.3535},{"date":"2017-09-26","close":62.7948},{"date":"2017-09-27","close":63.1839},{"date":"2017-09-28","close":63.7826},{"date":"2017-09-29","close":63.8823},{"date":"2017-10-02","close":64.032},{"date":"2017-10-03","close":64.0719},{"date":"2017-10-04","close":63.8624},{"date":"2017-10-05","close":65.6682},{"date":"2017-10-06","close":65.8977},{"date":"2017-10-09","close":66.0772},{"date":"2017-10-10","close":65.8877},{"date":"2017-10-11","close":67.6237},{"date":"2017-10-12","close":68.7012},{"date":"2017-10-13","close":68.5016},{"date":"2017-10-16","close":67.1548},{"date":"2017-10-17","close":66.5162},{"date":"2017-10-18","close":67.1049},{"date":"2017-10-19","close":67.0949},{"date":"2017-10-20","close":70.8063},{"date":"2017-10-23","close":69.639},{"date":"2017-10-24","close":70.0481},{"date":"2017-10-25","close":70.8562},{"date":"2017-10-26","close":71.1755},{"date":"2017-10-27","close":70.8961},{"date":"2017-10-30","close":70.9859},{"date":"2017-10-31","close":72.3926},{"date":"2017-11-01","close":72.2131},{"date":"2017-11-02","close":72.0834},{"date":"2017-11-03","close":73.2207},{"date":"2017-11-06","close":74.5676},{"date":"2017-11-07","close":74.2384},{"date":"2017-11-08","close":74.5975},{"date":"2017-11-09","close":73.9291},{"date":"2017-11-10","close":73.8193},{"date":"2017-11-13","close":73.8593},{"date":"2017-11-14","close":74.3182},{"date":"2017-11-15","close":73.2606},{"date":"2017-11-16","close":77.5208},{"date":"2017-11-17","close":76.2038},{"date":"2017-11-20","close":75.8347},{"date":"2017-11-21","close":77.5906},{"date":"2017-11-22","close":77.3911},{"date":"2017-11-24","close":78.3888},{"date":"2017-11-27","close":77.6605},{"date":"2017-11-28","close":77.6106},{"date":"2017-11-29","close":73.0811},{"date":"2017-11-30","close":75.5553},{"date":"2017-12-01","close":75.1263},{"date":"2017-12-04","close":70.8063},{"date":"2017-12-05","close":71.0358},{"date":"2017-12-06","close":72.9713},{"date":"2017-12-07","close":73.52},{"date":"2017-12-08","close":72.7418},{"date":"2017-12-11","close":73.121},{"date":"2017-12-12","close":73.4502},{"date":"2017-12-13","close":73.9191},{"date":"2017-12-14","close":74.0887},{"date":"2017-12-15","close":75.4755},{"date":"2017-12-18","close":75.1463},{"date":"2017-12-19","close":74.3282},{"date":"2017-12-20","close":73.8293},{"date":"2017-12-21","close":73.8493},{"date":"2017-12-22","close":73.7196},{"date":"2017-12-26","close":74.0987},{"date":"2017-12-27","close":74.418},{"date":"2017-12-28","close":73.9989},{"date":"2017-12-29","close":73.4502},{"date":"2018-01-02","close":73.206},{"date":"2018-01-03","close":76.091},{"date":"2018-01-04","close":76.0712},{"date":"2018-01-05","close":78.0243},{"date":"2018-01-08","close":78.3713},{"date":"2018-01-09","close":78.5101},{"date":"2018-01-10","close":78.6885},{"date":"2018-01-11","close":79.0653},{"date":"2018-01-12","close":79.8485},{"date":"2018-01-16","close":79.7295},{"date":"2018-01-17","close":81.7619},{"date":"2018-01-18","close":82.2279},{"date":"2018-01-19","close":83.1201},{"date":"2018-01-22","close":83.2589},{"date":"2018-01-23","close":83.487},{"date":"2018-01-24","close":82.9912},{"date":"2018-01-25","close":83.6158},{"date":"2018-01-26","close":84.7163},{"date":"2018-01-29","close":83.5861},{"date":"2018-01-30","close":83.0607},{"date":"2018-01-31","close":84.5874},{"date":"2018-02-01","close":77.7269},{"date":"2018-02-02","close":75.9126},{"date":"2018-02-05","close":74.0636},{"date":"2018-02-06","close":75.0302},{"date":"2018-02-07","close":74.941},{"date":"2018-02-08","close":71.6991},{"date":"2018-02-09","close":74.1082},{"date":"2018-02-12","close":74.6336},{"date":"2018-02-13","close":74.3263},{"date":"2018-02-14","close":76.6065},{"date":"2018-02-15","close":77.6228},{"date":"2018-02-16","close":77.6971},{"date":"2018-02-20","close":76.3984},{"date":"2018-02-21","close":75.8531},{"date":"2018-02-22","close":77.0329},{"date":"2018-02-23","close":79.0058},{"date":"2018-02-26","close":78.6687},{"date":"2018-02-27","close":78.7777},{"date":"2018-02-28","close":78.7282},{"date":"2018-03-01","close":77.9648},{"date":"2018-03-02","close":78.1928},{"date":"2018-03-05","close":78.3911},{"date":"2018-03-06","close":78.5497},{"date":"2018-03-07","close":78.8372},{"date":"2018-03-08","close":79.1842},{"date":"2018-03-09","close":80.017},{"date":"2018-03-12","close":79.908},{"date":"2018-03-13","close":79.5114},{"date":"2018-03-14","close":82.5947},{"date":"2018-03-15","close":81.861},{"date":"2018-03-16","close":81.4546},{"date":"2018-03-19","close":79.6105},{"date":"2018-03-20","close":80.1657},{"date":"2018-03-21","close":80.3442},{"date":"2018-03-22","close":77.8855},{"date":"2018-03-23","close":75.7837},{"date":"2018-03-26","close":78.2721},{"date":"2018-03-27","close":75.6548},{"date":"2018-03-28","close":74.4155},{"date":"2018-03-29","close":75.2186},{"date":"2018-04-02","close":74.356},{"date":"2018-04-03","close":73.9198},{"date":"2018-04-04","close":74.1379},{"date":"2018-04-05","close":76.2893},{"date":"2018-04-06","close":73.2258},{"date":"2018-04-09","close":74.5444},{"date":"2018-04-10","close":76.1307},{"date":"2018-04-11","close":75.8432},{"date":"2018-04-12","close":76.7949},{"date":"2018-04-13","close":76.6065},{"date":"2018-04-16","close":77.132},{"date":"2018-04-17","close":79.3428},{"date":"2018-04-18","close":79.6502},{"date":"2018-04-19","close":78.9959},{"date":"2018-04-20","close":78.054},{"date":"2018-04-23","close":77.5385},{"date":"2018-04-24","close":74.6336},{"date":"2018-04-25","close":73.3646},{"date":"2018-04-26","close":75.3772},{"date":"2018-04-27","close":73.4935},{"date":"2018-04-30","close":73.9694},{"date":"2018-05-01","close":74.1677},{"date":"2018-05-02","close":71.1141},{"date":"2018-05-03","close":72.8194},{"date":"2018-05-04","close":73.3547},{"date":"2018-05-07","close":74.0289},{"date":"2018-05-08","close":75.0699},{"date":"2018-05-09","close":76.3488},{"date":"2018-05-10","close":78.5101},{"date":"2018-05-11","close":78.52},{"date":"2018-05-14","close":78.1333},{"date":"2018-05-15","close":77.1221},{"date":"2018-05-16","close":77.1518},{"date":"2018-05-17","close":78.5101},{"date":"2018-05-18","close":80.0963},{"date":"2018-05-21","close":80.5524},{"date":"2018-05-22","close":79.9278},{"date":"2018-05-23","close":80.3838},{"date":"2018-05-24","close":80.8498},{"date":"2018-05-25","close":80.2649},{"date":"2018-05-29","close":80.0368},{"date":"2018-05-30","close":80.8994},{"date":"2018-05-31","close":81.3653},{"date":"2018-06-01","close":82.5352},{"date":"2018-06-04","close":83.8439},{"date":"2018-06-05","close":84.3198},{"date":"2018-06-06","close":84.4784},{"date":"2018-06-07","close":82.555},{"date":"2018-06-08","close":83.6158},{"date":"2018-06-11","close":83.1697},{"date":"2018-06-12","close":84.29},{"date":"2018-06-13","close":84.5379},{"date":"2018-06-14","close":84.8749},{"date":"2018-06-15","close":84.5775},{"date":"2018-06-18","close":85.1129},{"date":"2018-06-19","close":83.7943},{"date":"2018-06-20","close":85.212},{"date":"2018-06-21","close":85.2318},{"date":"2018-06-22","close":84.3891},{"date":"2018-06-25","close":81.4843},{"date":"2018-06-26","close":81.6132},{"date":"2018-06-27","close":79.9774},{"date":"2018-06-28","close":81.7718},{"date":"2018-06-29","close":82.555},{"date":"2018-07-02","close":83.1697},{"date":"2018-07-03","close":82.555},{"date":"2018-07-05","close":83.8637},{"date":"2018-07-06","close":85.2021},{"date":"2018-07-09","close":85.4896},{"date":"2018-07-10","close":85.4301},{"date":"2018-07-11","close":85.5094},{"date":"2018-07-12","close":88.3647},{"date":"2018-07-13","close":87.2345},{"date":"2018-07-16","close":87.0164},{"date":"2018-07-17","close":87.8194},{"date":"2018-07-18","close":87.4625},{"date":"2018-07-19","close":86.6297},{"date":"2018-07-20","close":86.719},{"date":"2018-07-23","close":88.4738},{"date":"2018-07-24","close":90.6252},{"date":"2018-07-25","close":90.5855},{"date":"2018-07-26","close":88.3746},{"date":"2018-07-27","close":84.7262},{"date":"2018-07-30","close":81.6826},{"date":"2018-07-31","close":81.4347},{"date":"2018-08-01","close":82.7434},{"date":"2018-08-02","close":84.7956},{"date":"2018-08-03","close":84.4585},{"date":"2018-08-06","close":85.0336},{"date":"2018-08-07","close":85.559},{"date":"2018-08-08","close":85.9952},{"date":"2018-08-09","close":86.4215},{"date":"2018-08-10","close":86.2629},{"date":"2018-08-13","close":86.2629},{"date":"2018-08-14","close":86.9767},{"date":"2018-08-15","close":84.4585},{"date":"2018-08-16","close":84.5874},{"date":"2018-08-17","close":84.7163},{"date":"2018-08-20","close":85.0137},{"date":"2018-08-21","close":85.4797},{"date":"2018-08-22","close":86.2034},{"date":"2018-08-23","close":86.6297},{"date":"2018-08-24","close":89.3264},{"date":"2018-08-27","close":89.1975},{"date":"2018-08-28","close":89.832},{"date":"2018-08-29","close":91.8248},{"date":"2018-08-30","close":91.2993},{"date":"2018-08-31","close":91.5372},{"date":"2018-09-04","close":92.2709},{"date":"2018-09-05","close":88.2854},{"date":"2018-09-06","close":88.2358},{"date":"2018-09-07","close":88.0574},{"date":"2018-09-10","close":89.029},{"date":"2018-09-11","close":90.645},{"date":"2018-09-12","close":91.6066},{"date":"2018-09-13","close":91.3985},{"date":"2018-09-14","close":90.0006},{"date":"2018-09-17","close":87.9186},{"date":"2018-09-18","close":88.9497},{"date":"2018-09-19","close":88.5432},{"date":"2018-09-20","close":89.8221},{"date":"2018-09-21","close":89.8419},{"date":"2018-09-24","close":88.8505},{"date":"2018-09-25","close":89.2669},{"date":"2018-09-26","close":89.0785},{"date":"2018-09-27","close":88.2259},{"date":"2018-09-28","close":87.0858},{"date":"2018-10-01","close":86.7983},{"date":"2018-10-02","close":85.9358},{"date":"2018-10-03","close":86.4017},{"date":"2018-10-04","close":83.6158},{"date":"2018-10-05","close":82.4658},{"date":"2018-10-08","close":79.8584},{"date":"2018-10-09","close":79.3428},{"date":"2018-10-10","close":74.8022},{"date":"2018-10-11","close":75.2483},{"date":"2018-10-12","close":78.3514},{"date":"2018-10-15","close":76.5669},{"date":"2018-10-16","close":79.9179},{"date":"2018-10-17","close":79.4023},{"date":"2018-10-18","close":76.8148},{"date":"2018-10-19","close":84.0521},{"date":"2018-10-22","close":84.6965},{"date":"2018-10-23","close":86.8181},{"date":"2018-10-24","close":82.3766},{"date":"2018-10-25","close":85.2219},{"date":"2018-10-26","close":82.6542},{"date":"2018-10-29","close":80.4532},{"date":"2018-10-30","close":80.2054},{"date":"2018-10-31","close":83.4671},{"date":"2018-11-01","close":84.3098},{"date":"2018-11-02","close":82.793},{"date":"2018-11-05","close":83.3283},{"date":"2018-11-06","close":83.9628},{"date":"2018-11-07","close":87.4725},{"date":"2018-11-08","close":88.2755},{"date":"2018-11-09","close":86.0151},{"date":"2018-11-12","close":83.0607},{"date":"2018-11-13","close":83.0607},{"date":"2018-11-14","close":83.3283},{"date":"2018-11-15","close":85.9952},{"date":"2018-11-16","close":84.3297},{"date":"2018-11-19","close":79.442},{"date":"2018-11-20","close":77.0923},{"date":"2018-11-21","close":78.4407},{"date":"2018-11-23","close":77.2807},{"date":"2018-11-26","close":80.1657},{"date":"2018-11-27","close":81.2662},{"date":"2018-11-28","close":85.2418},{"date":"2018-11-29","close":83.5365},{"date":"2018-11-30","close":85.0732},{"date":"2018-12-03","close":87.2246},{"date":"2018-12-04","close":83.4671},{"date":"2018-12-06","close":85.0831},{"date":"2018-12-07","close":82.0593},{"date":"2018-12-10","close":84.2008},{"date":"2018-12-11","close":84.7758},{"date":"2018-12-12","close":85.7573},{"date":"2018-12-13","close":86.8082},{"date":"2018-12-14","close":85.1823},{"date":"2018-12-17","close":83.3779},{"date":"2018-12-18","close":84.7758},{"date":"2018-12-19","close":83.3085},{"date":"2018-12-20","close":81.7322},{"date":"2018-12-21","close":77.4691},{"date":"2018-12-24","close":76.3984},{"date":"2018-12-26","close":82.0891},{"date":"2018-12-27","close":83.5861},{"date":"2018-12-28","close":82.5451},{"date":"2018-12-31","close":83.368},{"date":"2019-01-02","close":85.0137},{"date":"2019-01-03","close":81.3852},{"date":"2019-01-04","close":85.5293},{"date":"2019-01-07","close":86.1836},{"date":"2019-01-08","close":87.9384},{"date":"2019-01-09","close":88.7811},{"date":"2019-01-10","close":89.9212},{"date":"2019-01-11","close":89.8717},{"date":"2019-01-14","close":89.6536},{"date":"2019-01-15","close":90.8135},{"date":"2019-01-16","close":89.7725},{"date":"2019-01-17","close":89.6238},{"date":"2019-01-18","close":90.3376},{"date":"2019-01-22","close":89.1678},{"date":"2019-01-23","close":89.723},{"date":"2019-01-24","close":91.4084},{"date":"2019-01-25","close":93.4705},{"date":"2019-01-28","close":91.5075},{"date":"2019-01-29","close":90.3376},{"date":"2019-01-30","close":91.6265},{"date":"2019-01-31","close":87.9979},{"date":"2019-02-01","close":89.2372},{"date":"2019-02-04","close":90.873},{"date":"2019-02-05","close":91.4778},{"date":"2019-02-06","close":91.4579},{"date":"2019-02-07","close":90.07},{"date":"2019-02-08","close":91.0812},{"date":"2019-02-11","close":91.8941},{"date":"2019-02-12","close":93.5696},{"date":"2019-02-13","close":93.2028},{"date":"2019-02-14","close":93.6093},{"date":"2019-02-15","close":94.0951},{"date":"2019-02-19","close":94.2041},{"date":"2019-02-20","close":93.9166},{"date":"2019-02-21","close":94.1447},{"date":"2019-02-22","close":95.1559},{"date":"2019-02-25","close":95.8697},{"date":"2019-02-26","close":95.7607},{"date":"2019-02-27","close":97.0198},{"date":"2019-02-28","close":97.228},{"date":"2019-03-01","close":97.9517},{"date":"2019-03-04","close":95.7408},{"date":"2019-03-05","close":95.7012},{"date":"2019-03-06","close":95.6318},{"date":"2019-03-07","close":95.3839},{"date":"2019-03-08","close":94.8684},{"date":"2019-03-11","close":96.6133},{"date":"2019-03-12","close":96.6628},{"date":"2019-03-13","close":98.4573},{"date":"2019-03-14","close":98.1797},{"date":"2019-03-15","close":99.8651},{"date":"2019-03-18","close":99.4091},{"date":"2019-03-19","close":100.6682},{"date":"2019-03-20","close":101.4316},{"date":"2019-03-21","close":103.2558},{"date":"2019-03-22","close":100.4005},{"date":"2019-03-25","close":100.6781},{"date":"2019-03-26","close":102.2643},{"date":"2019-03-27","close":102.185},{"date":"2019-03-28","close":102.9682},{"date":"2019-03-29","close":102.9484},{"date":"2019-04-01","close":104.6437},{"date":"2019-04-02","close":104.3265},{"date":"2019-04-03","close":103.7911},{"date":"2019-04-04","close":103.5631},{"date":"2019-04-05","close":104.8222},{"date":"2019-04-08","close":105.655},{"date":"2019-04-09","close":106.0119},{"date":"2019-04-10","close":106.5869},{"date":"2019-04-11","close":105.5459},{"date":"2019-04-12","close":107.5486},{"date":"2019-04-15","close":107.2115},{"date":"2019-04-16","close":107.271},{"date":"2019-04-17","close":107.8757},{"date":"2019-04-18","close":106.4382},{"date":"2019-04-22","close":105.8929},{"date":"2019-04-23","close":105.9821},{"date":"2019-04-24","close":106.2994},{"date":"2019-04-25","close":109.2736},{"date":"2019-04-26","close":109.6107},{"date":"2019-04-29","close":111.4746},{"date":"2019-04-30","close":111.8017},{"date":"2019-05-01","close":109.9875},{"date":"2019-05-02","close":108.7581},{"date":"2019-05-03","close":110.9987},{"date":"2019-05-06","close":109.8982},{"date":"2019-05-07","close":108.0145},{"date":"2019-05-08","close":108.1335},{"date":"2019-05-09","close":108.7878},{"date":"2019-05-10","close":109.462},{"date":"2019-05-13","close":105.9127},{"date":"2019-05-14","close":108.1533},{"date":"2019-05-15","close":110.5426},{"date":"2019-05-16","close":112.8923},{"date":"2019-05-17","close":111.8315},{"date":"2019-05-20","close":111.1871},{"date":"2019-05-21","close":111.4647},{"date":"2019-05-22","close":111.5043},{"date":"2019-05-23","close":108.9564},{"date":"2019-05-24","close":108.9068},{"date":"2019-05-28","close":110.8302},{"date":"2019-05-29","close":109.1348},{"date":"2019-05-30","close":110.4534},{"date":"2019-05-31","close":108.8077},{"date":"2019-06-03","close":104.614},{"date":"2019-06-04","close":107.7964},{"date":"2019-06-05","close":109.8189},{"date":"2019-06-06","close":110.8202},{"date":"2019-06-07","close":113.041},{"date":"2019-06-10","close":114.6273},{"date":"2019-06-11","close":113.616},{"date":"2019-06-12","close":113.5169},{"date":"2019-06-13","close":114.7264},{"date":"2019-06-14","close":115.1726},{"date":"2019-06-17","close":116.1541},{"date":"2019-06-18","close":114.9842},{"date":"2019-06-19","close":116.1342},{"date":"2019-06-20","close":117.7701},{"date":"2019-06-21","close":115.2122},{"date":"2019-06-24","close":115.4997},{"date":"2019-06-25","close":113.4574},{"date":"2019-06-26","close":113.1699},{"date":"2019-06-27","close":112.694},{"date":"2019-06-28","close":113.4772},{"date":"2019-07-01","close":114.0423},{"date":"2019-07-02","close":115.1726},{"date":"2019-07-03","close":116.6696},{"date":"2019-07-05","close":116.1541},{"date":"2019-07-08","close":115.9459},{"date":"2019-07-09","close":117.3537},{"date":"2019-07-10","close":118.6128},{"date":"2019-07-11","close":119.6141},{"date":"2019-07-12","close":119.0886},{"date":"2019-07-15","close":119.8619},{"date":"2019-07-16","close":118.6822},{"date":"2019-07-17","close":117.7899},{"date":"2019-07-18","close":118.8408},{"date":"2019-07-19","close":117.6114},{"date":"2019-07-22","close":117.6709},{"date":"2019-07-23","close":119.1878},{"date":"2019-07-24","close":120.2585},{"date":"2019-07-25","close":114.1316},{"date":"2019-07-26","close":114.4984},{"date":"2019-07-29","close":110.4931},{"date":"2019-07-30","close":111.078},{"date":"2019-07-31","close":109.4521},{"date":"2019-08-01","close":109.8487},{"date":"2019-08-02","close":106.1705},{"date":"2019-08-05","close":102.7105},{"date":"2019-08-06","close":104.1282},{"date":"2019-08-07","close":105.7145},{"date":"2019-08-08","close":105.8731},{"date":"2019-08-09","close":103.92},{"date":"2019-08-12","close":101.838},{"date":"2019-08-13","close":105.1295},{"date":"2019-08-14","close":102.3833},{"date":"2019-08-15","close":104.0489},{"date":"2019-08-16","close":105.2485},{"date":"2019-08-19","close":106.7455},{"date":"2019-08-20","close":106.4481},{"date":"2019-08-21","close":108.8771},{"date":"2019-08-22","close":107.8361},{"date":"2019-08-23","close":105.1295},{"date":"2019-08-26","close":106.7356},{"date":"2019-08-27","close":106.5274},{"date":"2019-08-28","close":106.5472},{"date":"2019-08-29","close":108.2723},{"date":"2019-08-30","close":108.1137},{"date":"2019-09-03","close":105.8334},{"date":"2019-09-04","close":107.7964},{"date":"2019-09-05","close":110.503},{"date":"2019-09-06","close":109.1051},{"date":"2019-09-09","close":104.5248},{"date":"2019-09-10","close":102.1652},{"date":"2019-09-11","close":103.1269},{"date":"2019-09-12","close":106.1804},{"date":"2019-09-13","close":106.0813},{"date":"2019-09-16","close":105.6054},{"date":"2019-09-17","close":106.577},{"date":"2019-09-18","close":104.6933},{"date":"2019-09-19","close":105.2088},{"date":"2019-09-20","close":103.7415},{"date":"2019-09-23","close":104.2075},{"date":"2019-09-24","close":102.7997},{"date":"2019-09-25","close":103.2458},{"date":"2019-09-26","close":103.6523},{"date":"2019-09-27","close":101.3225},{"date":"2019-09-30","close":102.7006},{"date":"2019-10-01","close":101.6497},{"date":"2019-10-02","close":98.8737},{"date":"2019-10-03","close":100.1625},{"date":"2019-10-04","close":101.9074},{"date":"2019-10-07","close":100.7475},{"date":"2019-10-08","close":98.4771},{"date":"2019-10-09","close":99.0323},{"date":"2019-10-10","close":99.6768},{"date":"2019-10-11","close":100.7078},{"date":"2019-10-14","close":100.8764},{"date":"2019-10-15","close":102.7006},{"date":"2019-10-16","close":102.2049},{"date":"2019-10-17","close":102.7402},{"date":"2019-10-18","close":100.3509},{"date":"2019-10-21","close":100.569},{"date":"2019-10-22","close":96.5241},{"date":"2019-10-23","close":95.8102},{"date":"2019-10-24","close":104.0092},{"date":"2019-10-25","close":106.2697},{"date":"2019-10-28","close":105.6847},{"date":"2019-10-29","close":104.0985},{"date":"2019-10-30","close":105.5856},{"date":"2019-10-31","close":103.2062},{"date":"2019-11-01","close":104.0786},{"date":"2019-11-04","close":101.9273},{"date":"2019-11-05","close":100.1229},{"date":"2019-11-06","close":99.766},{"date":"2019-11-07","close":99.6074},{"date":"2019-11-08","close":100.5492},{"date":"2019-11-11","close":101.7885},{"date":"2019-11-12","close":101.154},{"date":"2019-11-13","close":101.2432},{"date":"2019-11-14","close":102.8394},{"date":"2019-11-15","close":103.3053},{"date":"2019-11-18","close":102.77},{"date":"2019-11-19","close":104.0489},{"date":"2019-11-20","close":103.1963},{"date":"2019-11-21","close":101.6695},{"date":"2019-11-22","close":100.8962},{"date":"2019-11-25","close":103.5532},{"date":"2019-11-26","close":105.2881},{"date":"2019-11-27","close":106.8248},{"date":"2019-11-29","close":107.0826},{"date":"2019-12-02","close":105.2981},{"date":"2019-12-03","close":104.6834},{"date":"2019-12-04","close":104.0985},{"date":"2019-12-05","close":103.692},{"date":"2019-12-06","close":103.4441},{"date":"2019-12-09","close":102.8889},{"date":"2019-12-10","close":102.7303},{"date":"2019-12-11","close":104.6041},{"date":"2019-12-12","close":104.7627},{"date":"2019-12-13","close":106.7257},{"date":"2019-12-16","close":108.6292},{"date":"2019-12-17","close":107.5287},{"date":"2019-12-18","close":106.9042},{"date":"2019-12-19","close":107.9451},{"date":"2019-12-20","close":107.8163},{"date":"2019-12-23","close":107.6775},{"date":"2019-12-24","close":107.7568},{"date":"2019-12-26","close":108.8077},{"date":"2019-12-27","close":108.4607},{"date":"2019-12-30","close":107.043},{"date":"2019-12-31","close":107.2412},{"date":"2020-01-02","close":109.7991},{"date":"2020-01-03","close":107.8262},{"date":"2020-01-06","close":109.2241},{"date":"2020-01-07","close":108.7284},{"date":"2020-01-08","close":110.8599},{"date":"2020-01-09","close":111.6035},{"date":"2020-01-10","close":111.9604},{"date":"2020-01-13","close":114.2902},{"date":"2020-01-14","close":113.6557},{"date":"2020-01-15","close":113.8639},{"date":"2020-01-16","close":114.4092},{"date":"2020-01-17","close":115.0437},{"date":"2020-01-21","close":115.1527},{"date":"2020-01-22","close":114.5083},{"date":"2020-01-23","close":116.8778},{"date":"2020-01-24","close":115.9756},{"date":"2020-01-27","close":114.2505},{"date":"2020-01-28","close":115.5195},{"date":"2020-01-29","close":115.6584},{"date":"2020-01-30","close":116.1144},{"date":"2020-01-31","close":112.9121},{"date":"2020-02-03","close":115.5096},{"date":"2020-02-04","close":119.049},{"date":"2020-02-05","close":118.6921},{"date":"2020-02-06","close":118.8606},{"date":"2020-02-07","close":117.8593},{"date":"2020-02-10","close":119.0291},{"date":"2020-02-11","close":117.8196},{"date":"2020-02-12","close":117.542},{"date":"2020-02-13","close":119.4753},{"date":"2020-02-14","close":121.934},{"date":"2020-02-18","close":121.2202},{"date":"2020-02-19","close":122.8461},{"date":"2020-02-20","close":121.3788},{"date":"2020-02-21","close":118.464},{"date":"2020-02-24","close":115.4402},{"date":"2020-02-25","close":108.7184},{"date":"2020-02-26","close":108.1732},{"date":"2020-02-27","close":106.9141},{"date":"2020-02-28","close":107.0628},{"date":"2020-03-02","close":111.891},{"date":"2020-03-03","close":108.8176},{"date":"2020-03-04","close":114.31},{"date":"2020-03-05","close":111.2168},{"date":"2020-03-06","close":109.9379},{"date":"2020-03-09","close":100.7574},{"date":"2020-03-10","close":108.7978},{"date":"2020-03-11","close":103.0079},{"date":"2020-03-12","close":96.1275},{"date":"2020-03-13","close":109.2042},{"date":"2020-03-16","close":91.9239},{"date":"2020-03-17","close":97.0297},{"date":"2020-03-18","close":90.6747},{"date":"2020-03-19","close":92.8856},{"date":"2020-03-20","close":85.9358},{"date":"2020-03-23","close":84.5279},{"date":"2020-03-24","close":96.4547},{"date":"2020-03-25","close":94.8882},{"date":"2020-03-26","close":99.766},{"date":"2020-03-27","close":92.6774},{"date":"2020-03-30","close":96.1969},{"date":"2020-03-31","close":94.918},{"date":"2020-04-01","close":90.5954},{"date":"2020-04-02","close":92.717},{"date":"2020-04-03","close":91.5967},{"date":"2020-04-06","close":100.797},{"date":"2020-04-07","close":99.419},{"date":"2020-04-08","close":104.1579},{"date":"2020-04-09","close":104.9313},{"date":"2020-04-13","close":105.07},{"date":"2020-04-14","close":108.8424},{"date":"2020-04-15","close":107.0231},{"date":"2020-04-16","close":107.38},{"date":"2020-04-17","close":110.8896},{"date":"2020-04-20","close":111.2069},{"date":"2020-04-21","close":106.6166},{"date":"2020-04-22","close":114.201},{"date":"2020-04-23","close":114.2505},{"date":"2020-04-24","close":119.1481},{"date":"2020-04-27","close":119.4951},{"date":"2020-04-28","close":115.1428},{"date":"2020-04-29","close":122.5189},{"date":"2020-04-30","close":121.9439},{"date":"2020-05-01","close":119.5744},{"date":"2020-05-04","close":122.5982},{"date":"2020-05-05","close":124.353},{"date":"2020-05-06","close":127.2083},{"date":"2020-05-07","close":145.0339},{"date":"2020-05-08","close":143.7154},{"date":"2020-05-11","close":142.724},{"date":"2020-05-12","close":139.8191},{"date":"2020-05-13","close":142.4959},{"date":"2020-05-14","close":143.1701},{"date":"2020-05-15","close":144.2606},{"date":"2020-05-18","close":144.9844},{"date":"2020-05-19","close":144.1416},{"date":"2020-05-20","close":149.644},{"date":"2020-05-21","close":146.9474},{"date":"2020-05-22","close":149.5647},{"date":"2020-05-26","close":145.7379},{"date":"2020-05-27","close":144.7068},{"date":"2020-05-28","close":147.5125},{"date":"2020-05-29","close":153.6791},{"date":"2020-06-01","close":153.2032},{"date":"2020-06-02","close":156.1378},{"date":"2020-06-03","close":155.4339},{"date":"2020-06-04","close":153.2726},{"date":"2020-06-05","close":154.6606},{"date":"2020-06-08","close":154.7498},{"date":"2020-06-09","close":155.5132},{"date":"2020-06-10","close":158.537},{"date":"2020-06-11","close":151.726},{"date":"2020-06-12","close":153.9269},{"date":"2020-06-15","close":156.1973},{"date":"2020-06-16","close":159.8358},{"date":"2020-06-17","close":162.4233},{"date":"2020-06-18","close":166.6071},{"date":"2020-06-19","close":162.9488},{"date":"2020-06-22","close":168.7981},{"date":"2020-06-23","close":171.3064},{"date":"2020-06-24","close":166.5575},{"date":"2020-06-25","close":171.0189},{"date":"2020-06-26","close":169.4029},{"date":"2020-06-29","close":166.9045},{"date":"2020-06-30","close":172.734},{"date":"2020-07-01","close":175.9066},{"date":"2020-07-02","close":175.6885},{"date":"2020-07-06","close":174.6673},{"date":"2020-07-07","close":175.7579},{"date":"2020-07-08","close":180.011},{"date":"2020-07-09","close":181.6568},{"date":"2020-07-10","close":176.8682},{"date":"2020-07-13","close":170.0374},{"date":"2020-07-14","close":170.8206},{"date":"2020-07-15","close":170.5827},{"date":"2020-07-16","close":168.352},{"date":"2020-07-17","close":172.4267},{"date":"2020-07-20","close":177.2846},{"date":"2020-07-21","close":174.0724},{"date":"2020-07-22","close":176.8881},{"date":"2020-07-23","close":172.3672},{"date":"2020-07-24","close":171.0784},{"date":"2020-07-27","close":176.4518},{"date":"2020-07-28","close":174.7565},{"date":"2020-07-29","close":183.015},{"date":"2020-07-30","close":190.8571},{"date":"2020-07-31","close":194.3865},{"date":"2020-08-03","close":195.3779},{"date":"2020-08-04","close":195.6357},{"date":"2020-08-05","close":201.1678},{"date":"2020-08-06","close":202.3376},{"date":"2020-08-07","close":196.9245},{"date":"2020-08-10","close":191.6601},{"date":"2020-08-11","close":187.407},{"date":"2020-08-12","close":189.6773},{"date":"2020-08-13","close":191.4123},{"date":"2020-08-14","close":189.8161},{"date":"2020-08-17","close":194.6046},{"date":"2020-08-18","close":192.8994},{"date":"2020-08-19","close":190.7877},{"date":"2020-08-20","close":196.4784},{"date":"2020-08-21","close":195.1003},{"date":"2020-08-24","close":197.1724},{"date":"2020-08-25","close":199.9384},{"date":"2020-08-26","close":201.7329},{"date":"2020-08-27","close":202.5855},{"date":"2020-08-28","close":202.7243},{"date":"2020-08-31","close":202.3872},{"date":"2020-09-01","close":207.1361},{"date":"2020-09-02","close":209.0099},{"date":"2020-09-03","close":203.2299},{"date":"2020-09-04","close":190.1928},{"date":"2020-09-08","close":184.3534},{"date":"2020-09-09","close":192.9292},{"date":"2020-09-10","close":188.4579},{"date":"2020-09-11","close":182.4202},{"date":"2020-09-14","close":185.3548},{"date":"2020-09-15","close":184.4228},{"date":"2020-09-16","close":179.3567},{"date":"2020-09-17","close":174.2806},{"date":"2020-09-18","close":174.5582},{"date":"2020-09-21","close":181.6369},{"date":"2020-09-22","close":186.1677},{"date":"2020-09-23","close":180.0507},{"date":"2020-09-24","close":180.6257},{"date":"2020-09-25","close":185.6422},{"date":"2020-09-28","close":190.3713},{"date":"2020-09-29","close":192.83},{"date":"2020-09-30","close":195.3383},{"date":"2020-10-01","close":195.2491},{"date":"2020-10-02","close":190.2623},{"date":"2020-10-05","close":195.1598},{"date":"2020-10-06","close":190.0144},{"date":"2020-10-07","close":192.9391},{"date":"2020-10-08","close":191.4024},{"date":"2020-10-09","close":195.5762},{"date":"2020-10-12","close":199.7798},{"date":"2020-10-13","close":205.9563},{"date":"2020-10-14","close":201.8519},{"date":"2020-10-15","close":201.3958},{"date":"2020-10-16","close":202.6946},{"date":"2020-10-19","close":198.3423},{"date":"2020-10-20","close":200.2259},{"date":"2020-10-21","close":211.2406},{"date":"2020-10-22","close":202.179},{"date":"2020-10-23","close":201.2967},{"date":"2020-10-26","close":195.5267},{"date":"2020-10-27","close":198.7091},{"date":"2020-10-28","close":190.6588},{"date":"2020-10-29","close":193.3654},{"date":"2020-10-30","close":184.5319},{"date":"2020-11-02","close":186.1479},{"date":"2020-11-03","close":178.2661},{"date":"2020-11-04","close":192.6218},{"date":"2020-11-05","close":202.8036},{"date":"2020-11-06","close":200.9893},{"date":"2020-11-09","close":183.134},{"date":"2020-11-10","close":181.7856},{"date":"2020-11-11","close":190.6885},{"date":"2020-11-12","close":187.4764},{"date":"2020-11-13","close":187.0005},{"date":"2020-11-16","close":190.292},{"date":"2020-11-17","close":190.6489},{"date":"2020-11-18","close":188.4876},{"date":"2020-11-19","close":189.2609},{"date":"2020-11-20","close":191.0157},{"date":"2020-11-23","close":199.0957},{"date":"2020-11-24","close":204.2313},{"date":"2020-11-25","close":212.6186},{"date":"2020-11-27","close":209.575},{"date":"2020-11-30","close":212.2815},{"date":"2020-12-01","close":214.6808},{"date":"2020-12-02","close":210.7349},{"date":"2020-12-03","close":212.6979},{"date":"2020-12-04","close":215.9002},{"date":"2020-12-07","close":216.0588},{"date":"2020-12-08","close":215.0773},{"date":"2020-12-09","close":208.9901},{"date":"2020-12-10","close":213.4911},{"date":"2020-12-11","close":212.2221},{"date":"2020-12-14","close":218.8943},{"date":"2020-12-15","close":219.6973},{"date":"2020-12-16","close":228.2235},{"date":"2020-12-17","close":233.4879},{"date":"2020-12-18","close":234.4198},{"date":"2020-12-21","close":235.6789},{"date":"2020-12-22","close":241.3994},{"date":"2020-12-23","close":237.3841},{"date":"2020-12-24","close":236.591},{"date":"2020-12-28","close":233.706},{"date":"2020-12-29","close":229.0464},{"date":"2020-12-30","close":229.5222},{"date":"2020-12-31","close":232.1891},{"date":"2021-01-04","close":229.9287},{"date":"2021-01-05","close":232.893},{"date":"2021-01-06","close":224.8824},{"date":"2021-01-07","close":233.0219},{"date":"2021-01-08","close":240.3782},{"date":"2021-01-11","close":235.4608},{"date":"2021-01-12","close":235.5996},{"date":"2021-01-13","close":242.7973},{"date":"2021-01-14","close":239.9817},{"date":"2021-01-15","close":237.7311},{"date":"2021-01-19","close":245.1271},{"date":"2021-01-20","close":242.1628},{"date":"2021-01-21","close":246.5052},{"date":"2021-01-22","close":249.8363},{"date":"2021-01-25","close":245.6228},{"date":"2021-01-26","close":238.9307},{"date":"2021-01-27","close":227.9657},{"date":"2021-01-28","close":235.7483},{"date":"2021-01-29","close":232.2982},{"date":"2021-02-01","close":239.7735},{"date":"2021-02-02","close":246.9612},{"date":"2021-02-03","close":249.7372},{"date":"2021-02-04","close":268.1081},{"date":"2021-02-05","close":267.1266},{"date":"2021-02-08","close":279.7473},{"date":"2021-02-09","close":281.7598},{"date":"2021-02-10","close":280.7486},{"date":"2021-02-11","close":282.5827},{"date":"2021-02-12","close":295.8082},{"date":"2021-02-16","close":302.1731},{"date":"2021-02-17","close":294.6482},{"date":"2021-02-18","close":288.313},{"date":"2021-02-19","close":284.4565},{"date":"2021-02-22","close":271.4987},{"date":"2021-02-23","close":262.7247},{"date":"2021-02-24","close":263.7855},{"date":"2021-02-25","close":251.7596},{"date":"2021-02-26","close":257.6189},{"date":"2021-03-01","close":271.2806},{"date":"2021-03-02","close":266.8787},{"date":"2021-03-03","close":252.87},{"date":"2021-03-04","close":237.0173},{"date":"2021-03-05","close":236.9975},{"date":"2021-03-08","close":224.1488},{"date":"2021-03-09","close":239.6842},{"date":"2021-03-10","close":239.9916},{"date":"2021-03-11","close":251.6506},{"date":"2021-03-12","close":248.2005},{"date":"2021-03-15","close":247.8336},{"date":"2021-03-16","close":247.1694},{"date":"2021-03-17","close":249.3108},{"date":"2021-03-18","close":236.363},{"date":"2021-03-19","close":239.2083},{"date":"2021-03-22","close":242.2867},{"date":"2021-03-23","close":241.677},{"date":"2021-03-24","close":232.2585},{"date":"2021-03-25","close":232.2288},{"date":"2021-03-26","close":238.9605},{"date":"2021-03-29","close":233.6465},{"date":"2021-03-30","close":234.509},{"date":"2021-03-31","close":240.7549},{"date":"2021-04-01","close":245.4146},{"date":"2021-04-05","close":248.8647},{"date":"2021-04-06","close":251.0161},{"date":"2021-04-07","close":253.4054},{"date":"2021-04-08","close":262.229},{"date":"2021-04-09","close":264.4795},{"date":"2021-04-12","close":266.7201},{"date":"2021-04-13","close":273.0651},{"date":"2021-04-14","close":264.9157},{"date":"2021-04-15","close":271.6474},{"date":"2021-04-16","close":267.5529},{"date":"2021-04-19","close":265.6097},{"date":"2021-04-20","close":262.1596},{"date":"2021-04-21","close":262.6156},{"date":"2021-04-22","close":260.0181},{"date":"2021-04-23","close":263.7458},{"date":"2021-04-26","close":269.387},{"date":"2021-04-27","close":266.5119},{"date":"2021-04-28","close":268.7624},{"date":"2021-04-29","close":265.5502},{"date":"2021-04-30","close":260.0379},{"date":"2021-05-03","close":256.8654},{"date":"2021-05-04","close":248.0121},{"date":"2021-05-05","close":245.2758},{"date":"2021-05-06","close":249.8561},{"date":"2021-05-07","close":251.1846},{"date":"2021-05-10","close":241.5382},{"date":"2021-05-11","close":246.4655},{"date":"2021-05-12","close":237.8501},{"date":"2021-05-13","close":238.7325},{"date":"2021-05-14","close":244.1753},{"date":"2021-05-17","close":242.2619},{"date":"2021-05-18","close":241.1218},{"date":"2021-05-19","close":242.5296},{"date":"2021-05-20","close":249.3802},{"date":"2021-05-21","close":248.5375},{"date":"2021-05-24","close":254.9619},{"date":"2021-05-25","close":256.4292},{"date":"2021-05-26","close":259.1258},{"date":"2021-05-27","close":257.2421},{"date":"2021-05-28","close":257.7874},{"date":"2021-06-01","close":257.0439},{"date":"2021-06-02","close":259.919},{"date":"2021-06-03","close":255.5766},{"date":"2021-06-04","close":260.7815},{"date":"2021-06-07","close":258.3625},{"date":"2021-06-08","close":260.8905},{"date":"2021-06-09","close":261.3367},{"date":"2021-06-10","close":267.1563},{"date":"2021-06-11","close":269.1193},{"date":"2021-06-14","close":272.5694},{"date":"2021-06-15","close":269.5555},{"date":"2021-06-16","close":266.5119},{"date":"2021-06-17","close":275.7221},{"date":"2021-06-18","close":280.9469},{"date":"2021-06-21","close":280.6693},{"date":"2021-06-22","close":284.2879},{"date":"2021-06-23","close":285.6461},{"date":"2021-06-24","close":290.6924},{"date":"2021-06-25","close":287.1135},{"date":"2021-06-28","close":291.1287},{"date":"2021-06-29","close":290.2463},{"date":"2021-06-30","close":288.9774},{"date":"2021-07-01","close":286.5186},{"date":"2021-07-02","close":287.748},{"date":"2021-07-06","close":290.1273},{"date":"2021-07-07","close":294.5788},{"date":"2021-07-08","close":292.5167},{"date":"2021-07-09","close":297.6324},{"date":"2021-07-12","close":300.3687},{"date":"2021-07-13","close":298.604},{"date":"2021-07-14","close":298.1677},{"date":"2021-07-15","close":293.9642},{"date":"2021-07-16","close":292.1003},{"date":"2021-07-19","close":292.3184},{"date":"2021-07-20","close":295.5107},{"date":"2021-07-21","close":299.179},{"date":"2021-07-22","close":301.0825},{"date":"2021-07-23","close":305.881},{"date":"2021-07-26","close":304.1658},{"date":"2021-07-27","close":297.9001},{"date":"2021-07-28","close":299.3872},{"date":"2021-07-29","close":280.7387},{"date":"2021-07-30","close":273.1643},{"date":"2021-08-02","close":268.6632},{"date":"2021-08-03","close":271.1517},{"date":"2021-08-04","close":273.1346},{"date":"2021-08-05","close":278.2601},{"date":"2021-08-06","close":277.1398},{"date":"2021-08-09","close":275.7618},{"date":"2021-08-10","close":272.0142},{"date":"2021-08-11","close":274.0367},{"date":"2021-08-12","close":272.2323},{"date":"2021-08-13","close":272.5496},{"date":"2021-08-16","close":275.8907},{"date":"2021-08-17","close":268.7723},{"date":"2021-08-18","close":266.5317},{"date":"2021-08-19","close":268.2567},{"date":"2021-08-20","close":270.6163},{"date":"2021-08-23","close":274.6018},{"date":"2021-08-24","close":277.1101},{"date":"2021-08-25","close":275.3057},{"date":"2021-08-26","close":271.2707},{"date":"2021-08-27","close":275.9402},{"date":"2021-08-30","close":285.9932},{"date":"2021-08-31","close":286.1815},{"date":"2021-09-01","close":284.2879},{"date":"2021-09-02","close":283.0784},{"date":"2021-09-03","close":286.6475},{"date":"2021-09-07","close":290.742},{"date":"2021-09-08","close":282.781},{"date":"2021-09-09","close":284.4168},{"date":"2021-09-10","close":281.8788},{"date":"2021-09-13","close":278.0817},{"date":"2021-09-14","close":279.8167},{"date":"2021-09-15","close":280.005},{"date":"2021-09-16","close":280.5404},{"date":"2021-09-17","close":273.9673},{"date":"2021-09-20","close":267.5925},{"date":"2021-09-21","close":267.1761},{"date":"2021-09-22","close":270.0016},{"date":"2021-09-23","close":276.7036},{"date":"2021-09-24","close":275.7221},{"date":"2021-09-27","close":271.0427},{"date":"2021-09-28","close":259.9388},{"date":"2021-09-29","close":256.7762},{"date":"2021-09-30","close":257.9758},{"date":"2021-10-01","close":262.3777},{"date":"2021-10-04","close":252.8204},{"date":"2021-10-05","close":257.9163},{"date":"2021-10-06","close":261.7928},{"date":"2021-10-07","close":261.2773},{"date":"2021-10-08","close":257.8271},{"date":"2021-10-11","close":252.8601},{"date":"2021-10-12","close":253.6532},{"date":"2021-10-13","close":254.1589},{"date":"2021-10-14","close":264.1623},{"date":"2021-10-15","close":266.0459},{"date":"2021-10-18","close":268.0089},{"date":"2021-10-19","close":269.3672},{"date":"2021-10-20","close":256.1417},{"date":"2021-10-21","close":241.1218},{"date":"2021-10-22","close":238.3359},{"date":"2021-10-25","close":244.7603},{"date":"2021-10-26","close":240.9136},{"date":"2021-10-27","close":232.9228},{"date":"2021-10-28","close":234.7966},{"date":"2021-10-29","close":230.593},{"date":"2021-11-01","close":229.2942},{"date":"2021-11-02","close":227.4898},{"date":"2021-11-03","close":228.4019},{"date":"2021-11-04","close":226.2605},{"date":"2021-11-05","close":223.8414},{"date":"2021-11-08","close":227.4502},{"date":"2021-11-09","close":203.6562},{"date":"2021-11-10","close":202.8829},{"date":"2021-11-11","close":200.2953},{"date":"2021-11-12","close":206.5115},{"date":"2021-11-15","close":210.7151},{"date":"2021-11-16","close":213.8182},{"date":"2021-11-17","close":204.4989},{"date":"2021-11-18","close":198.7785},{"date":"2021-11-19","close":191.9476},{"date":"2021-11-22","close":187.8531},{"date":"2021-11-23","close":186.4354},{"date":"2021-11-24","close":187.0897},{"date":"2021-11-26","close":186.1776},{"date":"2021-11-29","close":185.6323},{"date":"2021-11-30","close":183.3025},{"date":"2021-12-01","close":177.7803},{"date":"2021-12-02","close":185.5431},{"date":"2021-12-03","close":182.3507},{"date":"2021-12-06","close":183.2728},{"date":"2021-12-07","close":189.3799},{"date":"2021-12-08","close":195.6555},{"date":"2021-12-09","close":190.1036},{"date":"2021-12-10","close":186.8914},{"date":"2021-12-13","close":184.7797},{"date":"2021-12-14","close":185.1961},{"date":"2021-12-15","close":189.023},{"date":"2021-12-16","close":187.1294},{"date":"2021-12-17","close":184.6013},{"date":"2021-12-20","close":181.1115},{"date":"2021-12-21","close":187.516},{"date":"2021-12-22","close":190.0342},{"date":"2021-12-23","close":190.3614},{"date":"2021-12-27","close":190.3614},{"date":"2021-12-28","close":188.4678},{"date":"2021-12-29","close":188.3389},{"date":"2021-12-30","close":190.2325},{"date":"2021-12-31","close":186.9608},{"date":"2022-01-03","close":193.2662},{"date":"2022-01-04","close":189.4989},{"date":"2022-01-05","close":185.553},{"date":"2022-01-06","close":190.6192},{"date":"2022-01-07","close":185.9892},{"date":"2022-01-10","close":181.3792},{"date":"2022-01-11","close":189.8756},{"date":"2022-01-12","close":185.5927},{"date":"2022-01-13","close":179.4558},{"date":"2022-01-14","close":176.8881},{"date":"2022-01-18","close":172.9621},{"date":"2022-01-19","close":172.0599},{"date":"2022-01-20","close":171.7922},{"date":"2022-01-21","close":162.1358},{"date":"2022-01-24","close":160.7776},{"date":"2022-01-25","close":156.8417},{"date":"2022-01-26","close":155.6322},{"date":"2022-01-27","close":156.7524},{"date":"2022-01-28","close":162.116},{"date":"2022-01-31","close":170.4637},{"date":"2022-02-01","close":174.2906},{"date":"2022-02-02","close":131.4317},{"date":"2022-02-03","close":123.2327},{"date":"2022-02-04","close":124.9975},{"date":"2022-02-07","close":120.3676},{"date":"2022-02-08","close":119.2274},{"date":"2022-02-09","close":121.8844},{"date":"2022-02-10","close":117.9981},{"date":"2022-02-11","close":114.3001},{"date":"2022-02-14","close":113.1402},{"date":"2022-02-15","close":114.4686},{"date":"2022-02-16","close":109.5909},{"date":"2022-02-17","close":104.2967},{"date":"2022-02-18","close":102.7601},{"date":"2022-02-22","close":102.2842},{"date":"2022-02-23","close":99.8552},{"date":"2022-02-24","close":104.1183},{"date":"2022-02-25","close":109.9875},{"date":"2022-02-28","close":110.969},{"date":"2022-03-01","close":105.5955},{"date":"2022-03-02","close":105.6946},{"date":"2022-03-03","close":100.4699},{"date":"2022-03-04","close":99.0522},{"date":"2022-03-07","close":92.8063},{"date":"2022-03-08","close":94.0852},{"date":"2022-03-09","close":99.3595},{"date":"2022-03-10","close":97.7038},{"date":"2022-03-11","close":95.7408},{"date":"2022-03-14","close":96.0383},{"date":"2022-03-15","close":99.5974},{"date":"2022-03-16","close":106.9934},{"date":"2022-03-17","close":111.197},{"date":"2022-03-18","close":117.7502},{"date":"2022-03-21","close":113.6656},{"date":"2022-03-22","close":116.858},{"date":"2022-03-23","close":113.6656},{"date":"2022-03-24","close":115.0536},{"date":"2022-03-25","close":112.7832},{"date":"2022-03-28","close":115.1726},{"date":"2022-03-29","close":120.1395},{"date":"2022-03-30","close":117.4726},{"date":"2022-03-31","close":114.657},{"date":"2022-04-01","close":115.6683},{"date":"2022-04-04","close":120.8137},{"date":"2022-04-05","close":116.6398},{"date":"2022-04-06","close":111.5241},{"date":"2022-04-07","close":112.0694},{"date":"2022-04-08","close":110.2551},{"date":"2022-04-11","close":108.8672},{"date":"2022-04-12","close":107.3205},{"date":"2022-04-13","close":104.267},{"date":"2022-04-14","close":101.4316},{"date":"2022-04-18","close":99.7164},{"date":"2022-04-19","close":102.77},{"date":"2022-04-20","close":94.0852},{"date":"2022-04-21","close":88.6324},{"date":"2022-04-22","close":85.2913},{"date":"2022-04-25","close":87.0263},{"date":"2022-04-26","close":82.9813},{"date":"2022-04-27","close":81.9007},{"date":"2022-04-28","close":91.2993},{"date":"2022-04-29","close":87.175},{"date":"2022-05-02","close":90.7441},{"date":"2022-05-03","close":89.9312},{"date":"2022-05-04","close":91.9239},{"date":"2022-05-05","close":84.6965},{"date":"2022-05-06","close":80.9787},{"date":"2022-05-09","close":78.8471},{"date":"2022-05-10","close":78.0738},{"date":"2022-05-11","close":74.5246},{"date":"2022-05-12","close":73.6521},{"date":"2022-05-13","close":78.1532},{"date":"2022-05-16","close":76.9833},{"date":"2022-05-17","close":79.0653},{"date":"2022-05-18","close":76.5173},{"date":"2022-05-19","close":80.5821},{"date":"2022-05-20","close":79.8485},{"date":"2022-05-23","close":80.483},{"date":"2022-05-24","close":77.9747},{"date":"2022-05-25","close":79.4321},{"date":"2022-05-26","close":79.7295},{"date":"2022-05-27","close":84.4784},{"date":"2022-05-31","close":84.4784},{"date":"2022-06-01","close":81.7718},{"date":"2022-06-02","close":87.5617},{"date":"2022-06-03","close":85.787},{"date":"2022-06-06","close":86.0646},{"date":"2022-06-07","close":87.8294},{"date":"2022-06-08","close":86.7586},{"date":"2022-06-09","close":83.3878},{"date":"2022-06-10","close":78.6191},{"date":"2022-06-13","close":73.087},{"date":"2022-06-14","close":71.8378},{"date":"2022-06-15","close":75.1789},{"date":"2022-06-16","close":70.6184},{"date":"2022-06-17","close":72.2741},{"date":"2022-06-21","close":71.7486},{"date":"2022-06-22","close":72.3435},{"date":"2022-06-23","close":73.1763},{"date":"2022-06-24","close":77.013},{"date":"2022-06-27","close":75.288},{"date":"2022-06-28","close":71.2033},{"date":"2022-06-29","close":70.8564},{"date":"2022-06-30","close":69.2403},{"date":"2022-07-01","close":70.787},{"date":"2022-07-05","close":73.7612},{"date":"2022-07-06","close":72.6112},{"date":"2022-07-07","close":74.3957},{"date":"2022-07-08","close":72.7995},{"date":"2022-07-11","close":69.8649},{"date":"2022-07-12","close":70.8167},{"date":"2022-07-13","close":70.7473},{"date":"2022-07-14","close":68.9528},{"date":"2022-07-15","close":73.2754},{"date":"2022-07-18","close":73.4935},{"date":"2022-07-19","close":77.0725},{"date":"2022-07-20","close":79.551},{"date":"2022-07-21","close":82.0395},{"date":"2022-07-22","close":80.3541},{"date":"2022-07-25","close":80.9489},{"date":"2022-07-26","close":76.3785},{"date":"2022-07-27","close":85.678},{"date":"2022-07-28","close":85.1228},{"date":"2022-07-29","close":85.787},{"date":"2022-08-01","close":87.8046},{"date":"2022-08-02","close":88.8604},{"date":"2022-08-03","close":97.0792},{"date":"2022-08-04","close":96.1473},{"date":"2022-08-05","close":94.5016},{"date":"2022-08-08","close":95.4335},{"date":"2022-08-09","close":93.6688},{"date":"2022-08-10","close":98.0607},{"date":"2022-08-11","close":98.259},{"date":"2022-08-12","close":100.2319},{"date":"2022-08-15","close":100.6384},{"date":"2022-08-16","close":101.2035},{"date":"2022-08-17","close":98.5664},{"date":"2022-08-18","close":99.0026},{"date":"2022-08-19","close":95.7309},{"date":"2022-08-22","close":92.7765},{"date":"2022-08-23","close":92.3998},{"date":"2022-08-24","close":92.955},{"date":"2022-08-25","close":95.8895},{"date":"2022-08-26","close":91.9041},{"date":"2022-08-29","close":91.8644},{"date":"2022-08-30","close":91.0118},{"date":"2022-08-31","close":92.6377},{"date":"2022-09-01","close":91.8644},{"date":"2022-09-02","close":90.3475},{"date":"2022-09-06","close":90.8284},{"date":"2022-09-07","close":94.1546},{"date":"2022-09-08","close":95.3443},{"date":"2022-09-09","close":95.4038},{"date":"2022-09-12","close":96.8116},{"date":"2022-09-13","close":94.1942},{"date":"2022-09-14","close":96.8215},{"date":"2022-09-15","close":95.5723},{"date":"2022-09-16","close":93.1929},{"date":"2022-09-19","close":94.2141},{"date":"2022-09-20","close":90.8433},{"date":"2022-09-21","close":90.3971},{"date":"2022-09-22","close":86.9073},{"date":"2022-09-23","close":86.2233},{"date":"2022-09-26","close":83.5365},{"date":"2022-09-27","close":85.0137},{"date":"2022-09-28","close":90.3376},{"date":"2022-09-29","close":87.9384},{"date":"2022-09-30","close":85.331},{"date":"2022-10-03","close":86.4315},{"date":"2022-10-04","close":91.9933},{"date":"2022-10-05","close":93.0244},{"date":"2022-10-06","close":93.6093},{"date":"2022-10-07","close":89.3958},{"date":"2022-10-10","close":83.7943},{"date":"2022-10-11","close":82.3766},{"date":"2022-10-12","close":83.0904},{"date":"2022-10-13","close":83.3184},{"date":"2022-10-14","close":79.7791},{"date":"2022-10-17","close":83.9331},{"date":"2022-10-18","close":84.5577},{"date":"2022-10-19","close":83.7447},{"date":"2022-10-20","close":84.0521},{"date":"2022-10-21","close":83.2193},{"date":"2022-10-24","close":82.6046},{"date":"2022-10-25","close":88.4738},{"date":"2022-10-26","close":87.7897},{"date":"2022-10-27","close":86.6},{"date":"2022-10-28","close":85.5094},{"date":"2022-10-31","close":82.8624},{"date":"2022-11-01","close":82.3964},{"date":"2022-11-02","close":78.7678},{"date":"2022-11-03","close":75.8927},{"date":"2022-11-04","close":74.5345},{"date":"2022-11-07","close":76.9932},{"date":"2022-11-08","close":80.4334},{"date":"2022-11-09","close":78.0044},{"date":"2022-11-10","close":86.0547},{"date":"2022-11-11","close":90.2484},{"date":"2022-11-14","close":88.7415},{"date":"2022-11-15","close":89.0885},{"date":"2022-11-16","close":86.2927},{"date":"2022-11-17","close":84.9047},{"date":"2022-11-18","close":84.1909},{"date":"2022-11-21","close":79.9377},{"date":"2022-11-22","close":79.2239},{"date":"2022-11-23","close":80.0567},{"date":"2022-11-25","close":79.3924},{"date":"2022-11-28","close":79.2437},{"date":"2022-11-29","close":76.9734},{"date":"2022-11-30","close":77.7368},{"date":"2022-12-01","close":77.8557},{"date":"2022-12-02","close":74.019},{"date":"2022-12-05","close":72.9879},{"date":"2022-12-06","close":71.6098},{"date":"2022-12-07","close":73.781},{"date":"2022-12-08","close":73.5827},{"date":"2022-12-09","close":72.9383},{"date":"2022-12-12","close":73.1663},{"date":"2022-12-13","close":73.0672},{"date":"2022-12-14","close":72.0064},{"date":"2022-12-15","close":69.1709},{"date":"2022-12-16","close":68.6653},{"date":"2022-12-19","close":68.358},{"date":"2022-12-20","close":68.1696},{"date":"2022-12-21","close":68.6158},{"date":"2022-12-22","close":67.9812},{"date":"2022-12-23","close":68.4373},{"date":"2022-12-27","close":67.7433},{"date":"2022-12-28","close":66.97},{"date":"2022-12-29","close":69.9542},{"date":"2022-12-30","close":70.6085},{"date":"2023-01-03","close":73.9397},{"date":"2023-01-04","close":77.0229},{"date":"2023-01-05","close":75.6151},{"date":"2023-01-06","close":75.8233},{"date":"2023-01-09","close":76.4182},{"date":"2023-01-10","close":77.251},{"date":"2023-01-11","close":77.8657},{"date":"2023-01-12","close":79.095},{"date":"2023-01-13","close":78.7976},{"date":"2023-01-17","close":79.4916},{"date":"2023-01-18","close":76.6462},{"date":"2023-01-19","close":76.091},{"date":"2023-01-20","close":78.4109},{"date":"2023-01-23","close":78.8174},{"date":"2023-01-24","close":78.8967},{"date":"2023-01-25","close":78.4208},{"date":"2023-01-26","close":80.1161},{"date":"2023-01-27","close":81.1274},{"date":"2023-01-30","close":78.9562},{"date":"2023-01-31","close":80.7903},{"date":"2023-02-01","close":82.1981},{"date":"2023-02-02","close":86.2133},{"date":"2023-02-03","close":84.7857},{"date":"2023-02-06","close":81.6231},{"date":"2023-02-07","close":82.5154},{"date":"2023-02-08","close":79.0355},{"date":"2023-02-09","close":77.7467},{"date":"2023-02-10","close":80.1063},{"date":"2023-02-13","close":78.7678},{"date":"2023-02-14","close":76.5966},{"date":"2023-02-15","close":77.2411},{"date":"2023-02-16","close":76.0712},{"date":"2023-02-17","close":74.019},{"date":"2023-02-21","close":74.594},{"date":"2023-02-22","close":74.8319},{"date":"2023-02-23","close":74.5444},{"date":"2023-02-24","close":72.9185},{"date":"2023-02-27","close":73.1366},{"date":"2023-02-28","close":72.9681},{"date":"2023-03-01","close":73.1862},{"date":"2023-03-02","close":73.4638},{"date":"2023-03-03","close":75.635},{"date":"2023-03-06","close":76.1208},{"date":"2023-03-07","close":74.2668},{"date":"2023-03-08","close":75.1888},{"date":"2023-03-09","close":75.2781},{"date":"2023-03-10","close":72.7995},{"date":"2023-03-13","close":71.9866},{"date":"2023-03-14","close":72.6112},{"date":"2023-03-15","close":73.2754},{"date":"2023-03-16","close":73.7116},{"date":"2023-03-17","close":72.3633},{"date":"2023-03-20","close":72.5814},{"date":"2023-03-21","close":76.0613},{"date":"2023-03-22","close":73.7017},{"date":"2023-03-23","close":71.937},{"date":"2023-03-24","close":73.2457},{"date":"2023-03-27","close":72.6706},{"date":"2023-03-28","close":72.0758},{"date":"2023-03-29","close":73.5431},{"date":"2023-03-30","close":73.7513},{"date":"2023-03-31","close":75.288},{"date":"2023-04-03","close":74.6436},{"date":"2023-04-04","close":74.6138},{"date":"2023-04-05","close":72.978},{"date":"2023-04-06","close":74.3164},{"date":"2023-04-10","close":73.8802},{"date":"2023-04-11","close":72.9482},{"date":"2023-04-12","close":72.8689},{"date":"2023-04-13","close":74.8716},{"date":"2023-04-14","close":75.8729},{"date":"2023-04-17","close":76.666},{"date":"2023-04-18","close":75.7639},{"date":"2023-04-19","close":74.6733},{"date":"2023-04-20","close":72.9482},{"date":"2023-04-21","close":73.5431},{"date":"2023-04-24","close":73.6521},{"date":"2023-04-25","close":71.1637},{"date":"2023-04-26","close":71.4413},{"date":"2023-04-27","close":73.6323},{"date":"2023-04-28","close":75.3475},{"date":"2023-05-01","close":74.4651},{"date":"2023-05-02","close":71.6594},{"date":"2023-05-03","close":70.8167},{"date":"2023-05-04","close":71.1934},{"date":"2023-05-05","close":74.3263},{"date":"2023-05-08","close":74.8716},{"date":"2023-05-09","close":65.3391},{"date":"2023-05-10","close":62.8358},{"date":"2023-05-11","close":63.6289},{"date":"2023-05-12","close":61.1603},{"date":"2023-05-15","close":61.7155},{"date":"2023-05-16","close":60.278},{"date":"2023-05-17","close":60.9323},{"date":"2023-05-18","close":60.7439},{"date":"2023-05-19","close":60.3969},{"date":"2023-05-22","close":62.4888},{"date":"2023-05-23","close":61.4677},{"date":"2023-05-24","close":61.2694},{"date":"2023-05-25","close":58.8602},{"date":"2023-05-26","close":59.7029},{"date":"2023-05-30","close":61.5172},{"date":"2023-05-31","close":61.4577},{"date":"2023-06-01","close":62.5086},{"date":"2023-06-02","close":63.4108},{"date":"2023-06-05","close":63.9561},{"date":"2023-06-06","close":64.4617},{"date":"2023-06-07","close":63.4901},{"date":"2023-06-08","close":63.6884},{"date":"2023-06-09","close":62.9449},{"date":"2023-06-12","close":63.1828},{"date":"2023-06-13","close":63.0143},{"date":"2023-06-14","close":63.0539},{"date":"2023-06-15","close":65.2846},{"date":"2023-06-16","close":65.8596},{"date":"2023-06-20","close":68.2985},{"date":"2023-06-21","close":67.6045},{"date":"2023-06-22","close":67.9812},{"date":"2023-06-23","close":66.3652},{"date":"2023-06-26","close":65.8695},{"date":"2023-06-27","close":65.6613},{"date":"2023-06-28","close":65.4631},{"date":"2023-06-29","close":65.2945},{"date":"2023-06-30","close":66.1571},{"date":"2023-07-03","close":67.5153},{"date":"2023-07-05","close":68.2589},{"date":"2023-07-06","close":65.5721},{"date":"2023-07-07","close":66.2165},{"date":"2023-07-10","close":68.6852},{"date":"2023-07-11","close":70.0136},{"date":"2023-07-12","close":69.9839},{"date":"2023-07-13","close":71.7684},{"date":"2023-07-14","close":71.4809},{"date":"2023-07-17","close":72.859},{"date":"2023-07-18","close":73.7315},{"date":"2023-07-19","close":73.5827},{"date":"2023-07-20","close":72.393},{"date":"2023-07-21","close":72.3633},{"date":"2023-07-24","close":73.0573},{"date":"2023-07-25","close":72.3335},{"date":"2023-07-26","close":72.7995},{"date":"2023-07-27","close":71.4115},{"date":"2023-07-28","close":73.3448},{"date":"2023-07-31","close":75.169},{"date":"2023-08-01","close":74.8815},{"date":"2023-08-02","close":72.5715},{"date":"2023-08-03","close":63.6289},{"date":"2023-08-04","close":62.2112},{"date":"2023-08-07","close":63.8669},{"date":"2023-08-08","close":62.6474},{"date":"2023-08-09","close":61.4875},{"date":"2023-08-10","close":62.2509},{"date":"2023-08-11","close":61.0116},{"date":"2023-08-14","close":62.7268},{"date":"2023-08-15","close":58.9594},{"date":"2023-08-16","close":59.1676},{"date":"2023-08-17","close":58.0969},{"date":"2023-08-18","close":58.9098},{"date":"2023-08-21","close":58.999},{"date":"2023-08-22","close":60.4564},{"date":"2023-08-23","close":61.2297},{"date":"2023-08-24","close":60.1887},{"date":"2023-08-25","close":60.6646},{"date":"2023-08-28","close":61.1405},{"date":"2023-08-29","close":61.9634},{"date":"2023-08-30","close":62.8755},{"date":"2023-08-31","close":61.9733},{"date":"2023-09-01","close":63.0242},{"date":"2023-09-05","close":63.1927},{"date":"2023-09-06","close":62.2608},{"date":"2023-09-07","close":61.1207},{"date":"2023-09-08","close":60.4564},{"date":"2023-09-11","close":61.3983},{"date":"2023-09-12","close":62.2707},{"date":"2023-09-13","close":62.3004},{"date":"2023-09-14","close":63.8867},{"date":"2023-09-15","close":63.6587},{"date":"2023-09-18","close":62.3996},{"date":"2023-09-19","close":61.656},{"date":"2023-09-20","close":60.3375},{"date":"2023-09-21","close":58.1167},{"date":"2023-09-22","close":57.383},{"date":"2023-09-25","close":58.3546},{"date":"2023-09-26","close":58.424},{"date":"2023-09-27","close":56.8477},{"date":"2023-09-28","close":57.6805},{"date":"2023-09-29","close":57.9581},{"date":"2023-10-02","close":58.0572},{"date":"2023-10-03","close":56.808},{"date":"2023-10-04","close":58.0671},{"date":"2023-10-05","close":56.9865},{"date":"2023-10-06","close":57.274},{"date":"2023-10-09","close":57.4623},{"date":"2023-10-10","close":57.2244},{"date":"2023-10-11","close":57.5714},{"date":"2023-10-12","close":55.8711},{"date":"2023-10-13","close":55.2713},{"date":"2023-10-16","close":56.5106},{"date":"2023-10-17","close":56.6692},{"date":"2023-10-18","close":55.3209},{"date":"2023-10-19","close":54.3394},{"date":"2023-10-20","close":52.9316},{"date":"2023-10-23","close":52.9911},{"date":"2023-10-24","close":53.7743},{"date":"2023-10-25","close":51.0479},{"date":"2023-10-26","close":51.3057},{"date":"2023-10-27","close":49.9573},{"date":"2023-10-30","close":50.6117},{"date":"2023-10-31","close":51.3552},{"date":"2023-11-01","close":51.2164},{"date":"2023-11-02","close":54.5872},{"date":"2023-11-03","close":55.6183},{"date":"2023-11-06","close":54.151},{"date":"2023-11-07","close":54.1609},{"date":"2023-11-08","close":54.6071},{"date":"2023-11-09","close":53.8139},{"date":"2023-11-10","close":54.2997},{"date":"2023-11-13","close":53.923},{"date":"2023-11-14","close":56.1933},{"date":"2023-11-15","close":57.7499},{"date":"2023-11-16","close":56.3321},{"date":"2023-11-17","close":56.0545},{"date":"2023-11-20","close":56.5007},{"date":"2023-11-21","close":54.9243},{"date":"2023-11-22","close":55.8563},{"date":"2023-11-24","close":55.2812},{"date":"2023-11-27","close":55.9058},{"date":"2023-11-28","close":57.968},{"date":"2023-11-29","close":57.4723},{"date":"2023-11-30","close":57.1154},{"date":"2023-12-01","close":59.1378},{"date":"2023-12-04","close":59.3361},{"date":"2023-12-05","close":57.4227},{"date":"2023-12-06","close":59.0189},{"date":"2023-12-07","close":57.9779},{"date":"2023-12-08","close":58.4339},{"date":"2023-12-11","close":58.5331},{"date":"2023-12-12","close":58.3844},{"date":"2023-12-13","close":61.2},{"date":"2023-12-14","close":61.3388},{"date":"2023-12-15","close":60.734},{"date":"2023-12-18","close":60.9422},{"date":"2023-12-19","close":62.469},{"date":"2023-12-20","close":61.2099},{"date":"2023-12-21","close":61.5271},{"date":"2023-12-22","close":61.309},{"date":"2023-12-26","close":62.0229},{"date":"2023-12-27","close":62.1418},{"date":"2023-12-28","close":62.5384},{"date":"2023-12-29","close":60.8827},{"date":"2024-01-02","close":60.9323},{"date":"2024-01-03","close":58.1266},{"date":"2024-01-04","close":57.9481},{"date":"2024-01-05","close":59.6038},{"date":"2024-01-08","close":61.2099},{"date":"2024-01-09","close":60.5258},{"date":"2024-01-10","close":60.4366},{"date":"2024-01-11","close":60.8232},{"date":"2024-01-12","close":60.4762},{"date":"2024-01-16","close":57.9481},{"date":"2024-01-17","close":59.3758},{"date":"2024-01-18","close":61.5569},{"date":"2024-01-19","close":65.2549},{"date":"2024-01-22","close":63.1927},{"date":"2024-01-23","close":64.2238},{"date":"2024-01-24","close":62.4789},{"date":"2024-01-25","close":60.1887},{"date":"2024-01-26","close":61.2495},{"date":"2024-01-29","close":63.2125},{"date":"2024-01-30","close":63.1332},{"date":"2024-01-31","close":60.8232},{"date":"2024-02-01","close":61.4875},{"date":"2024-02-02","close":61.8841},{"date":"2024-02-05","close":61.0116},{"date":"2024-02-06","close":63.163},{"date":"2024-02-07","close":62.697},{"date":"2024-02-08","close":55.6481},{"date":"2024-02-09","close":58.4042},{"date":"2024-02-12","close":59.5741},{"date":"2024-02-13","close":57.7598},{"date":"2024-02-14","close":58.3645},{"date":"2024-02-15","close":59.1874},{"date":"2024-02-16","close":58.6322},{"date":"2024-02-20","close":58.1266},{"date":"2024-02-21","close":56.9865},{"date":"2024-02-22","close":57.849},{"date":"2024-02-23","close":58.652},{"date":"2024-02-26","close":58.8206},{"date":"2024-02-27","close":59.6435},{"date":"2024-02-28","close":59.7327},{"date":"2024-02-29","close":59.8219},{"date":"2024-03-01","close":60.0202},{"date":"2024-03-04","close":59.465},{"date":"2024-03-05","close":57.7697},{"date":"2024-03-06","close":57.621},{"date":"2024-03-07","close":57.9977},{"date":"2024-03-08","close":58.5033},{"date":"2024-03-11","close":59.5641},{"date":"2024-03-12","close":59.5146},{"date":"2024-03-13","close":61.9138},{"date":"2024-03-14","close":62.4591},{"date":"2024-03-15","close":62.3104},{"date":"2024-03-18","close":63.6785},{"date":"2024-03-19","close":62.469},{"date":"2024-03-20","close":64.4915},{"date":"2024-03-21","close":65.5721},{"date":"2024-03-22","close":64.2139},{"date":"2024-03-25","close":65.4333},{"date":"2024-03-26","close":66.0976},{"date":"2024-03-27","close":65.9984},{"date":"2024-03-28","close":66.4148},{"date":"2024-04-01","close":64.4716},{"date":"2024-04-02","close":64.1048},{"date":"2024-04-03","close":64.779},{"date":"2024-04-04","close":63.9859},{"date":"2024-04-05","close":64.5906},{"date":"2024-04-08","close":65.7704},{"date":"2024-04-09","close":66.4247},{"date":"2024-04-10","close":65.3143},{"date":"2024-04-11","close":65.235},{"date":"2024-04-12","close":64.0354},{"date":"2024-04-15","close":62.9647},{"date":"2024-04-16","close":62.8854},{"date":"2024-04-17","close":62.7168},{"date":"2024-04-18","close":61.5668},{"date":"2024-04-19","close":61.775},{"date":"2024-04-22","close":62.6474},{"date":"2024-04-23","close":63.8768},{"date":"2024-04-24","close":64.2833},{"date":"2024-04-25","close":63.5496},{"date":"2024-04-26","close":65.3937},{"date":"2024-04-29","close":66.4148},{"date":"2024-04-30","close":67.3368},{"date":"2024-05-01","close":65.5721},{"date":"2024-05-02","close":66.4049},{"date":"2024-05-03","close":65.1359},{"date":"2024-05-06","close":65.0467},{"date":"2024-05-07","close":65.354},{"date":"2024-05-08","close":63.2621},{"date":"2024-05-09","close":63.8966},{"date":"2024-05-10","close":62.3897},{"date":"2024-05-13","close":63.4009},{"date":"2024-05-14","close":64.0255},{"date":"2024-05-15","close":63.3513},{"date":"2024-05-16","close":63.5496},{"date":"2024-05-17","close":63.9264},{"date":"2024-05-20","close":64.2139},{"date":"2024-05-21","close":63.5496},{"date":"2024-05-22","close":61.656},{"date":"2024-05-23","close":61.0513},{"date":"2024-05-24","close":61.1107},{"date":"2024-05-28","close":61.6362},{"date":"2024-05-29","close":60.5258},{"date":"2024-05-30","close":61.9733},{"date":"2024-05-31","close":62.4492},{"date":"2024-06-03","close":62.9151},{"date":"2024-06-04","close":62.7862},{"date":"2024-06-05","close":62.9845},{"date":"2024-06-06","close":66.4446},{"date":"2024-06-07","close":66.7222},{"date":"2024-06-10","close":66.514},{"date":"2024-06-11","close":64.2139},{"date":"2024-06-12","close":62.8854},{"date":"2024-06-13","close":61.0116},{"date":"2024-06-14","close":60.1144},{"date":"2024-06-17","close":59.6137},{"date":"2024-06-18","close":58.6124},{"date":"2024-06-20","close":59.2865},{"date":"2024-06-21","close":60.0896},{"date":"2024-06-24","close":58.9792},{"date":"2024-06-25","close":58.8206},{"date":"2024-06-26","close":57.7598},{"date":"2024-06-27","close":57.8688},{"date":"2024-06-28","close":57.5317},{"date":"2024-07-01","close":57.3136},{"date":"2024-07-02","close":58.4637},{"date":"2024-07-03","close":59.1279},{"date":"2024-07-05","close":59.2469},{"date":"2024-07-08","close":58.5826},{"date":"2024-07-09","close":58.4934},{"date":"2024-07-10","close":58.3943},{"date":"2024-07-11","close":59.4749},{"date":"2024-07-12","close":59.7525},{"date":"2024-07-15","close":59.9508},{"date":"2024-07-16","close":61.2793},{"date":"2024-07-17","close":60.7142},{"date":"2024-07-18","close":59.4848},{"date":"2024-07-19","close":58.8206},{"date":"2024-07-22","close":60.2482},{"date":"2024-07-23","close":59.1973},{"date":"2024-07-24","close":57.5714},{"date":"2024-07-25","close":56.7287},{"date":"2024-07-26","close":57.7895},{"date":"2024-07-29","close":58.4339},{"date":"2024-07-30","close":63.4505},{"date":"2024-07-31","close":65.2152},{"date":"2024-08-01","close":64.7492},{"date":"2024-08-02","close":61.4478},{"date":"2024-08-05","close":59.9409},{"date":"2024-08-06","close":62.2112},{"date":"2024-08-07","close":62.2013},{"date":"2024-08-08","close":63.7281},{"date":"2024-08-09","close":64.1643},{"date":"2024-08-12","close":62.9151},{"date":"2024-08-13","close":64.551},{"date":"2024-08-14","close":65.5721},{"date":"2024-08-15","close":67.3567},{"date":"2024-08-16","close":67.3765},{"date":"2024-08-19","close":68.8339},{"date":"2024-08-20","close":71.2727},{"date":"2024-08-21","close":70.8464},{"date":"2024-08-22","close":70.9059},{"date":"2024-08-23","close":71.0844},{"date":"2024-08-26","close":71.4215},{"date":"2024-08-27","close":70.9753},{"date":"2024-08-28","close":69.8253},{"date":"2024-08-29","close":72.5318},{"date":"2024-08-30","close":71.8081},{"date":"2024-09-03","close":71.3818},{"date":"2024-09-04","close":71.9866},{"date":"2024-09-05","close":71.4115},{"date":"2024-09-06","close":68.2985},{"date":"2024-09-09","close":68.7545},{"date":"2024-09-10","close":68.2589},{"date":"2024-09-11","close":68.7545},{"date":"2024-09-12","close":69.7559},{"date":"2024-09-13","close":69.4981},{"date":"2024-09-16","close":70.4598},{"date":"2024-09-17","close":71.1538},{"date":"2024-09-18","close":72.4922},{"date":"2024-09-19","close":76.904},{"date":"2024-09-20","close":76.1009},{"date":"2024-09-23","close":77.0031},{"date":"2024-09-24","close":77.6674},{"date":"2024-09-25","close":76.6958},{"date":"2024-09-26","close":79.3924},{"date":"2024-09-27","close":77.2113},{"date":"2024-09-30","close":77.36},{"date":"2024-10-01","close":76.8048},{"date":"2024-10-02","close":76.7751},{"date":"2024-10-03","close":76.6462},{"date":"2024-10-04","close":78.6786},{"date":"2024-10-07","close":79.5709},{"date":"2024-10-08","close":80.4632},{"date":"2024-10-09","close":80.9489},{"date":"2024-10-10","close":78.3019},{"date":"2024-10-11","close":79.8187},{"date":"2024-10-14","close":79.9774},{"date":"2024-10-15","close":78.867},{"date":"2024-10-16","close":80.1261},{"date":"2024-10-17","close":79.1347},{"date":"2024-10-18","close":80.245},{"date":"2024-10-21","close":79.8683},{"date":"2024-10-22","close":80.2153},{"date":"2024-10-23","close":80.136},{"date":"2024-10-24","close":80.6912},{"date":"2024-10-25","close":80.9985},{"date":"2024-10-28","close":82.8723},{"date":"2024-10-29","close":79.5907},{"date":"2024-10-30","close":77.5484},{"date":"2024-10-31","close":78.6191},{"date":"2024-11-01","close":76.5867},{"date":"2024-11-04","close":77.4592},{"date":"2024-11-05","close":78.5696},{"date":"2024-11-06","close":80.711},{"date":"2024-11-07","close":80.6515},{"date":"2024-11-08","close":82.2973},{"date":"2024-11-11","close":86.1935},{"date":"2024-11-12","close":85.6582},{"date":"2024-11-13","close":86.5603},{"date":"2024-11-14","close":85.0534},{"date":"2024-11-15","close":85.0931},{"date":"2024-11-18","close":83.943},{"date":"2024-11-19","close":83.368},{"date":"2024-11-20","close":84.0124},{"date":"2024-11-21","close":84.0917},{"date":"2024-11-22","close":86.025},{"date":"2024-11-25","close":87.0164},{"date":"2024-11-26","close":86.1935},{"date":"2024-11-27","close":85.8267},{"date":"2024-11-29","close":86.025},{"date":"2024-12-02","close":85.787},{"date":"2024-12-03","close":84.409},{"date":"2024-12-04","close":88.563},{"date":"2024-12-05","close":88.2804},{"date":"2024-12-06","close":89.1083},{"date":"2024-12-09","close":89.2273},{"date":"2024-12-10","close":87.9979},{"date":"2024-12-11","close":89.9708},{"date":"2024-12-12","close":88.6324},{"date":"2024-12-13","close":90.2385},{"date":"2024-12-16","close":90.5161},{"date":"2024-12-17","close":90.0799},{"date":"2024-12-18","close":84.7163},{"date":"2024-12-19","close":86.0349},{"date":"2024-12-20","close":86.3819},{"date":"2024-12-23","close":86.1539},{"date":"2024-12-24","close":87.4923},{"date":"2024-12-26","close":87.3832},{"date":"2024-12-27","close":86.1142},{"date":"2024-12-30","close":84.6965},{"date":"2024-12-31","close":84.6172},{"date":"2025-01-02","close":85.44},{"date":"2025-01-03","close":86.8479},{"date":"2025-01-06","close":88.7613},{"date":"2025-01-07","close":87.2147},{"date":"2025-01-08","close":87.1849},{"date":"2025-01-10","close":82.6443},{"date":"2025-01-13","close":83.2688},{"date":"2025-01-14","close":86.4315},{"date":"2025-01-15","close":88.8703},{"date":"2025-01-16","close":88.1565},{"date":"2025-01-17","close":91.0217},{"date":"2025-01-21","close":88.9992},{"date":"2025-01-22","close":89.0785},{"date":"2025-01-23","close":88.9596},{"date":"2025-01-24","close":88.3449},{"date":"2025-01-27","close":89.4652},{"date":"2025-01-28","close":87.4328},{"date":"2025-01-29","close":87.9979},{"date":"2025-01-30","close":88.8009},{"date":"2025-01-31","close":87.8194},{"date":"2025-02-03","close":88.7415},{"date":"2025-02-04","close":77.0576},{"date":"2025-02-05","close":78.52},{"date":"2025-02-06","close":77.8954},{"date":"2025-02-07","close":76.6462},{"date":"2025-02-10","close":77.5682},{"date":"2025-02-11","close":75.5557},{"date":"2025-02-12","close":75.6151},{"date":"2025-02-13","close":75.9324},{"date":"2025-02-14","close":77.3005},{"date":"2025-02-18","close":77.945},{"date":"2025-02-19","close":77.6872},{"date":"2025-02-20","close":76.9635},{"date":"2025-02-21","close":74.3065},{"date":"2025-02-24","close":74.6039},{"date":"2025-02-25","close":73.434},{"date":"2025-02-26","close":71.4314},{"date":"2025-02-27","close":70.1227},{"date":"2025-02-28","close":70.44},{"date":"2025-03-03","close":69.1511},{"date":"2025-03-04","close":66.9006},{"date":"2025-03-05","close":68.9033},{"date":"2025-03-06","close":67.4955},{"date":"2025-03-07","close":69.8749},{"date":"2025-03-10","close":67.5748},{"date":"2025-03-11","close":67.3963},{"date":"2025-03-12","close":68.0308},{"date":"2025-03-13","close":66.3355},{"date":"2025-03-14","close":68.358},{"date":"2025-03-17","close":69.052},{"date":"2025-03-18","close":68.2886},{"date":"2025-03-19","close":69.399},{"date":"2025-03-20","close":69.0718},{"date":"2025-03-21","close":69.5873},{"date":"2025-03-24","close":70.3606},{"date":"2025-03-25","close":70.2516},{"date":"2025-03-26","close":69.3692},{"date":"2025-03-27","close":68.2688},{"date":"2025-03-28","close":64.5906},{"date":"2025-03-31","close":64.6898},{"date":"2025-04-01","close":65.5325},{"date":"2025-04-02","close":66.5734},{"date":"2025-04-03","close":61.1801},{"date":"2025-04-04","close":57.8688},{"date":"2025-04-07","close":58.0275},{"date":"2025-04-08","close":56.9171},{"date":"2025-04-09","close":63.4009},{"date":"2025-04-10","close":60.04},{"date":"2025-04-11","close":62.0526},{"date":"2025-04-14","close":61.7353},{"date":"2025-04-15","close":61.4677},{"date":"2025-04-16","close":59.7228},{"date":"2025-04-17","close":60.4762},{"date":"2025-04-21","close":59.7674},{"date":"2025-04-22","close":60.8926},{"date":"2025-04-23","close":61.9237},{"date":"2025-04-24","close":64.2139},{"date":"2025-04-25","close":64.779},{"date":"2025-04-28","close":64.3725},{"date":"2025-04-29","close":65.7506},{"date":"2025-04-30","close":65.2747},{"date":"2025-05-01","close":64.8484},{"date":"2025-05-02","close":66.6627},{"date":"2025-05-05","close":67.9515},{"date":"2025-05-06","close":67.4657},{"date":"2025-05-07","close":68.1002},{"date":"2025-05-08","close":69.8749},{"date":"2025-05-09","close":69.6567},{"date":"2025-05-12","close":71.6891},{"date":"2025-05-13","close":71.6693},{"date":"2025-05-14","close":72.056},{"date":"2025-05-15","close":70.9555},{"date":"2025-05-16","close":71.5603},{"date":"2025-05-19","close":71.6991},{"date":"2025-05-20","close":71.9866},{"date":"2025-05-21","close":71.0348},{"date":"2025-05-22","close":70.8365},{"date":"2025-05-23","close":69.2503},{"date":"2025-05-27","close":70.8663},{"date":"2025-05-28","close":70.8266},{"date":"2025-05-29","close":70.321},{"date":"2025-05-30","close":69.6766},{"date":"2025-06-02","close":70.321},{"date":"2025-06-03","close":70.7176},{"date":"2025-06-04","close":72.1749},{"date":"2025-06-05","close":71.8478},{"date":"2025-06-06","close":72.7995},{"date":"2025-06-09","close":72.9185},{"date":"2025-06-10","close":74.1181},{"date":"2025-06-11","close":73.9694},{"date":"2025-06-12","close":74.1677},{"date":"2025-06-13","close":70.2218},{"date":"2025-06-16","close":71.6396},{"date":"2025-06-17","close":70.0632},{"date":"2025-06-18","close":67.9812},{"date":"2025-06-20","close":69.4485},{"date":"2025-06-23","close":71.3917},{"date":"2025-06-24","close":72.9482},{"date":"2025-06-25","close":72.4426},{"date":"2025-06-26","close":72.5417},{"date":"2025-06-27","close":73.0077},{"date":"2025-06-30","close":73.6819},{"date":"2025-07-01","close":74.6436},{"date":"2025-07-02","close":75.6548},{"date":"2025-07-03","close":75.9324},{"date":"2025-07-07","close":75.5259},{"date":"2025-07-08","close":74.3858},{"date":"2025-07-09","close":74.1875},{"date":"2025-07-10","close":75.05},{"date":"2025-07-11","close":70.7473},{"date":"2025-07-14","close":73.2556},{"date":"2025-07-15","close":72.3335},{"date":"2025-07-16","close":72.3435},{"date":"2025-07-17","close":73.2258},{"date":"2025-07-18","close":73.5332},{"date":"2025-07-21","close":74.1776},{"date":"2025-07-22","close":75.3475},{"date":"2025-07-23","close":76.0018},{"date":"2025-07-24","close":77.1518},{"date":"2025-07-25","close":77.3105},{"date":"2025-07-28","close":77.5484},{"date":"2025-07-29","close":70.8392},{"date":"2025-07-30","close":69.114},{"date":"2025-07-31","close":68.1722},{"date":"2025-08-01","close":66.5363},{"date":"2025-08-04","close":67.4286},{"date":"2025-08-05","close":67.2501},{"date":"2025-08-06","close":68.8265},{"date":"2025-08-07","close":67.6368},{"date":"2025-08-08","close":67.0716},{"date":"2025-08-11","close":66.5065},{"date":"2025-08-12","close":67.3889},{"date":"2025-08-13","close":70.0262},{"date":"2025-08-14","close":68.7869},{"date":"2025-08-15","close":68.6381},{"date":"2025-08-18","close":68.9356},{"date":"2025-08-19","close":68.4597},{"date":"2025-08-20","close":67.498},{"date":"2025-08-21","close":66.9725},{"date":"2025-08-22","close":69.3024},{"date":"2025-08-25","close":68.886},{"date":"2025-08-26","close":69.58},{"date":"2025-08-27","close":69.0545},{"date":"2025-08-28","close":69.461},{"date":"2025-08-29","close":69.5899},{"date":"2025-09-02","close":68.658},{"date":"2025-09-03","close":69.0446},{"date":"2025-09-04","close":67.8747},{"date":"2025-09-05","close":67.6764},{"date":"2025-09-08","close":67.8152},{"date":"2025-09-09","close":67.1014},{"date":"2025-09-10","close":65.0788},{"date":"2025-09-11","close":66.6949},{"date":"2025-09-12","close":66.3181},{"date":"2025-09-15","close":66.5363},{"date":"2025-09-16","close":66.2785},{"date":"2025-09-17","close":68.0333},{"date":"2025-09-18","close":67.9342},{"date":"2025-09-19","close":67.6368},{"date":"2025-09-22","close":67.1014},{"date":"2025-09-23","close":66.7345},{"date":"2025-09-24","close":67.2798},{"date":"2025-09-25","close":66.1694},{"date":"2025-09-26","close":66.7246},{"date":"2025-09-29","close":69.0843},{"date":"2025-09-30","close":66.4867},{"date":"2025-10-01","close":66.0901},{"date":"2025-10-02","close":68.3407},{"date":"2025-10-03","close":68.658},{"date":"2025-10-06","close":70.6805},{"date":"2025-10-07","close":73.9721},{"date":"2025-10-08","close":75.4791},{"date":"2025-10-09","close":75.1024},{"date":"2025-10-10","close":69.2429},{"date":"2025-10-13","close":68.2713},{"date":"2025-10-14","close":68.5588},{"date":"2025-10-15","close":67.3988},{"date":"2025-10-16","close":65.4853},{"date":"2025-10-17","close":66.8337},{"date":"2025-10-20","close":68.6084},{"date":"2025-10-21","close":69.4511},{"date":"2025-10-22","close":67.4881},{"date":"2025-10-23","close":69.0645},{"date":"2025-10-24","close":69.1735},{"date":"2025-10-27","close":69.6494},{"date":"2025-10-28","close":72.3957},{"date":"2025-10-29","close":69.0843},{"date":"2025-10-30","close":67.3492},{"date":"2025-10-31","close":68.6778},{"date":"2025-11-03","close":67.7557},{"date":"2025-11-04","close":65.5151},{"date":"2025-11-05","close":67.4781},{"date":"2025-11-06","close":65.6935},{"date":"2025-11-07","close":65.6539},{"date":"2025-11-10","close":65.6836},{"date":"2025-11-11","close":66.8238},{"date":"2025-11-12","close":66.6255},{"date":"2025-11-13","close":64.7715},{"date":"2025-11-14","close":62.273},{"date":"2025-11-17","close":61.3609},{"date":"2025-11-18","close":60.1811},{"date":"2025-11-19","close":59.7349},{"date":"2025-11-20","close":57.7424},{"date":"2025-11-21","close":60.192},{"date":"2025-11-24","close":60.1821},{"date":"2025-11-25","close":60.838},{"date":"2025-11-26","close":61.4442},{"date":"2025-11-28","close":62.2988},{"date":"2025-12-01","close":62.1895},{"date":"2025-12-02","close":62.5075},{"date":"2025-12-03","close":60.8579},{"date":"2025-12-04","close":61.3448},{"date":"2025-12-05","close":61.8914},{"date":"2025-12-08","close":60.7386},{"date":"2025-12-09","close":60.4007},{"date":"2025-12-10","close":60.7784},{"date":"2025-12-11","close":61.305},{"date":"2025-12-12","close":61.2752},{"date":"2025-12-15","close":60.361},{"date":"2025-12-16","close":60.9473},{"date":"2025-12-17","close":59.8045},{"date":"2025-12-18","close":59.0691},{"date":"2025-12-19","close":59.4368},{"date":"2025-12-22","close":59.4865},{"date":"2025-12-23","close":59.0393},{"date":"2025-12-24","close":59.6653},{"date":"2025-12-26","close":59.5958},{"date":"2025-12-29","close":59.1188},{"date":"2025-12-30","close":58.7312},{"date":"2025-12-31","close":58.0157},{"date":"2026-01-02","close":57.7772},{"date":"2026-01-05","close":58.92},{"date":"2026-01-06","close":59.4368},{"date":"2026-01-07","close":58.1449},{"date":"2026-01-08","close":57.9064},{"date":"2026-01-09","close":57.3002},{"date":"2026-01-12","close":56.9325},{"date":"2026-01-13","close":56.2071},{"date":"2026-01-14","close":57.3002},{"date":"2026-01-15","close":56.3859},{"date":"2026-01-16","close":56.535},{"date":"2026-01-20","close":54.7363},{"date":"2026-01-21","close":55.5412},{"date":"2026-01-22","close":56.7934},{"date":"2026-01-23","close":56.2667},{"date":"2026-01-26","close":56.2468},{"date":"2026-01-27","close":55.1636},{"date":"2026-01-28","close":53.7425},{"date":"2026-01-29","close":52.7786},{"date":"2026-01-30","close":52.3612},{"date":"2026-02-02","close":52.0035},{"date":"2026-02-03","close":41.4398},{"date":"2026-02-04","close":40.774},{"date":"2026-02-05","close":39.651},{"date":"2026-02-06","close":40.1678},{"date":"2026-02-09","close":40.8932},{"date":"2026-02-10","close":41.2311},{"date":"2026-02-11","close":40.2075},{"date":"2026-02-12","close":38.8361},{"date":"2026-02-13","close":40.0386},{"date":"2026-02-17","close":40.5553},{"date":"2026-02-18","close":41.1913},{"date":"2026-02-19","close":41.4696},{"date":"2026-02-20","close":41.3901},{"date":"2026-02-23","close":43.7751},{"date":"2026-02-24","close":46.7266},{"date":"2026-02-25","close":47.0247},{"date":"2026-02-26","close":45.2459},{"date":"2026-02-27","close":45.9216},{"date":"2026-03-02","close":45.3453},{"date":"2026-03-03","close":46.0906},{"date":"2026-03-04","close":46.5974},{"date":"2026-03-05","close":47.4845},{"date":"2026-03-06","close":46.8167},{"date":"2026-03-09","close":46.0093},{"date":"2026-03-10","close":44.873},{"date":"2026-03-11","close":45.4213},{"date":"2026-03-12","close":44.2152},{"date":"2026-03-13","close":44.7534},{"date":"2026-03-16","close":45.2717},{"date":"2026-03-17","close":45.9794},{"date":"2026-03-18","close":44.4445},{"date":"2026-03-19","close":44.0458},{"date":"2026-03-20","close":43.8663},{"date":"2026-03-23","close":45.3415},{"date":"2026-03-24","close":44.0657},{"date":"2026-03-25","close":44.7036},{"date":"2026-03-26","close":45.0525},{"date":"2026-03-27","close":43.4477},{"date":"2026-03-30","close":44.5242},{"date":"2026-03-31","close":45.0824},{"date":"2026-04-01","close":44.4843},{"date":"2026-04-02","close":45.192},{"date":"2026-04-06","close":45.3315},{"date":"2026-04-07","close":44.7235},{"date":"2026-04-08","close":45.7003},{"date":"2026-04-09","close":45.8299},{"date":"2026-04-10","close":45.0923},{"date":"2026-04-13","close":47.3549},{"date":"2026-04-14","close":47.8134},{"date":"2026-04-15","close":49.4082},{"date":"2026-04-16","close":49.6474},{"date":"2026-04-17","close":50.6441},{"date":"2026-04-20","close":51.292},{"date":"2026-04-21","close":50.7139},{"date":"2026-04-22","close":51.0528},{"date":"2026-04-23","close":49.5876},{"date":"2026-04-24","close":50.3152},{"date":"2026-04-27","close":49.6075},{"date":"2026-04-28","close":49.478},{"date":"2026-04-29","close":50.7737},{"date":"2026-04-30","close":49.9763},{"date":"2026-05-01","close":50.2754},{"date":"2026-05-04","close":50.2255},{"date":"2026-05-05","close":46.3382},{"date":"2026-05-06","close":46.119},{"date":"2026-05-07","close":46.0691},{"date":"2026-05-08","close":45.2219},{"date":"2026-05-11","close":44.9229},{"date":"2026-05-12","close":45.2917},{"date":"2026-05-13","close":45.0824},{"date":"2026-05-14","close":44.893},{"date":"2026-05-15","close":44.265},{"date":"2026-05-18","close":44.2401},{"date":"2026-05-19","close":43.6869},{"date":"2026-05-20","close":44.2302},{"date":"2026-05-21","close":44.1554},{"date":"2026-05-22","close":44.0856},{"date":"2026-05-26","close":44.0159},{"date":"2026-05-27","close":43.6172},{"date":"2026-05-28","close":44.3149},{"date":"2026-05-29","close":44.6039},{"date":"2026-06-01","close":45.0425},{"date":"2026-06-02","close":44.3846},{"date":"2026-06-03","close":42.4709},{"date":"2026-06-04","close":42.75},{"date":"2026-06-05","close":41.29},{"date":"2026-06-08","close":41.26},{"date":"2026-06-09","close":41.46},{"date":"2026-06-10","close":40.7},{"date":"2026-06-11","close":41.24},{"date":"2026-06-12","close":41.53},{"date":"2026-06-15","close":42.49},{"date":"2026-06-16","close":43.65},{"date":"2026-06-17","close":42.08},{"date":"2026-06-18","close":42.51},{"date":"2026-06-22","close":42.34},{"date":"2026-06-23","close":41.7},{"date":"2026-06-24","close":42.48},{"date":"2026-06-25","close":42.38},{"date":"2026-06-26","close":44.29},{"date":"2026-06-29","close":44.38},{"date":"2026-06-30","close":43.18},{"date":"2026-07-01","close":44.07},{"date":"2026-07-02","close":45.47},{"date":"2026-07-06","close":45.09},{"date":"2026-07-07","close":45.65},{"date":"2026-07-08","close":44.53},{"date":"2026-07-09","close":45.32},{"date":"2026-07-10","close":46.32},{"date":"2026-07-13","close":47.65},{"date":"2026-07-14","close":47.37},{"date":"2026-07-15","close":55.52},{"date":"2026-07-16","close":56.73},{"date":"2026-07-17","close":56.56},{"date":"2026-07-20","close":56.82},{"date":"2026-07-21","close":55.85},{"date":"2026-07-22","close":55.51},{"date":"2026-07-23","close":56.0},{"date":"2026-07-24","close":56.15},{"date":"2026-07-27","close":56.07},{"date":"2026-07-28","close":58.32},{"date":"2026-07-29","close":58.35},{"date":"2026-07-30","close":57.65},{"date":"2026-07-31","close":57.21},{"date":"2026-08-03","close":57.87},{"date":"2026-08-04","close":58.54},{"date":"2026-08-05","close":57.93},{"date":"2026-08-06","close":59.78},{"date":"2026-08-07","close":59.07},{"date":"2026-08-10","close":59.07},{"date":"2026-08-11","close":59.0},{"date":"2026-08-12","close":59.2},{"date":"2026-08-13","close":60.59},{"date":"2026-08-14","close":61.66},{"date":"2026-08-17","close":60.47},{"date":"2026-08-18","close":60.43},{"date":"2026-08-19","close":61.25},{"date":"2026-08-20","close":62.3},{"date":"2026-08-21","close":61.55},{"date":"2026-08-24","close":61.68},{"date":"2026-08-25","close":62.27},{"date":"2026-08-26","close":61.81},{"date":"2026-08-27","close":61.47},{"date":"2026-08-28","close":53.66},{"date":"2026-08-31","close":52.665},{"date":"2026-09-01","close":52.4},{"date":"2026-09-02","close":54.67},{"date":"2026-09-03","close":56.82},{"date":"2026-09-04","close":54.96},{"date":"2026-09-08","close":53.18},{"date":"2026-09-09","close":52.17},{"date":"2026-09-10","close":53.31},{"date":"2026-09-11","close":53.72},{"date":"2026-09-14","close":54.03},{"date":"2026-09-15","close":53.81},{"date":"2026-09-16","close":52.71},{"date":"2026-09-17","close":52.94},{"date":"2026-09-18","close":52.41},{"date":"2026-09-21","close":52.62},{"date":"2026-09-22","close":52.89},{"date":"2026-09-23","close":52.51},{"date":"2026-09-24","close":52.6},{"date":"2026-09-25","close":55.04},{"date":"2026-09-28","close":54.28},{"date":"2026-09-29","close":53.89},{"date":"2026-09-30","close":52.53},{"date":"2026-10-01","close":53.06},{"date":"2026-10-02","close":52.8},{"date":"2026-10-05","close":54.41},{"date":"2026-10-06","close":54.61},{"date":"2026-10-07","close":54.95},{"date":"2026-10-08","close":55.02},{"date":"2026-10-09","close":55.53},{"date":"2026-10-12","close":56.05},{"date":"2026-10-13","close":56.17},{"date":"2026-10-14","close":56.1},{"date":"2026-10-15","close":57.16},{"date":"2026-10-16","close":56.7},{"date":"2026-10-19","close":56.51},{"date":"2026-10-20","close":57.14},{"date":"2026-10-21","close":57.2},{"date":"2026-10-22","close":57.535}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":57.535,"low_30d":51.8106,"support":52.42,"high_30d":57.95,"change_1d":0.6,"change_7d":1.5,"change_30d":7.1,"resistance":57.34,"position_in_range":93.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.12,"per":12.56,"quarter":"2024-Q2"},{"pbr":2.92,"per":16.36,"quarter":"2024-Q3"},{"pbr":3.15,"per":18.93,"quarter":"2024-Q4"},{"pbr":2.43,"per":13.24,"quarter":"2025-Q1"},{"pbr":2.77,"per":14.39,"quarter":"2025-Q2"},{"pbr":2.5,"per":12.64,"quarter":"2025-Q3"},{"pbr":2.18,"per":10.95,"quarter":"2025-Q4"},{"pbr":1.71,"per":8.49,"quarter":"2026-Q1"},{"pbr":1.66,"per":8.16,"quarter":"2026-Q2"},{"pbr":2.53,"per":10.88,"quarter":"현재"}],"timeline":[{"close":57.5317,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":77.36,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":84.6172,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":64.6898,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":73.6819,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":66.4867,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":58.0157,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":45.0824,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":43.18,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.38,"pbr_5y_low":1.66,"per_5y_avg":12.86,"per_5y_low":8.16,"current_pbr":2.53,"current_per":10.88,"pbr_5y_high":3.15,"per_5y_high":18.93,"pbr_5y_median":2.43,"per_5y_median":12.64,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 88 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Credit Services"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.9%"},"momentum":{"grade":"B","reason":"RSI 88"},"valuation":{"grade":"C","reason":"PER 10.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.33,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.57,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.68,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.55,"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":44.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.12,"per":12.56,"close":57.5317,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.92,"per":16.36,"close":77.36,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.15,"per":18.93,"close":84.6172,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.43,"per":13.24,"close":64.6898,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.77,"per":14.39,"close":73.6819,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.5,"per":12.64,"close":66.4867,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.18,"per":10.95,"close":58.0157,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.71,"per":8.49,"close":45.0824,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.66,"per":8.16,"close":43.18,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.9배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"5.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.38,"pbr":2.18,"per":8.43,"roa":0.013343485985713768,"roe":0.05570131180625631,"revenue":8682000000.0,"market_cap":43740770000.0,"net_income":1104000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.44920525224602625,"total_assets":82737000000.0,"total_equity":19820000000.0,"profit_margin":0.1271596406357982,"dividend_yield":1.0,"fiscal_quarter":"Q2","operating_income":1889000000.0,"operating_margin":0.21757659525454964},{"eps":1.34,"pbr":null,"per":null,"roa":0.013818190847466045,"roe":0.05558330003995206,"revenue":8353000000.0,"market_cap":null,"net_income":1113000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4561235484257153,"total_assets":80546000000.0,"total_equity":20024000000.0,"profit_margin":0.1332455405243625,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1488000000.0,"operating_margin":0.1781395905662636},{"eps":1.23,"pbr":null,"per":null,"roa":0.01792373991243935,"roe":0.07094194312796208,"revenue":8676000000.0,"market_cap":null,"net_income":1437000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4649608114338405,"total_assets":80173000000.0,"total_equity":20256000000.0,"profit_margin":0.1656293222683264,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1511000000.0,"operating_margin":0.17415859843245735},{"eps":1.34,"pbr":null,"per":null,"roa":0.015638901768148267,"roe":0.06178829587087831,"revenue":8417000000.0,"market_cap":null,"net_income":1248000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.45990257811571816,"total_assets":79801000000.0,"total_equity":20198000000.0,"profit_margin":0.14827135558987764,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1520000000.0,"operating_margin":0.18058690744920994},{"eps":1.4,"pbr":null,"per":null,"roa":0.0158065607881971,"roe":0.06242265234394337,"revenue":8288000000.0,"market_cap":null,"net_income":1261000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4638030888030888,"total_assets":79777000000.0,"total_equity":20201000000.0,"profit_margin":0.1521476833976834,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1504000000.0,"operating_margin":0.18146718146718147},{"eps":1.33,"pbr":null,"per":null,"roa":0.01583532248935699,"roe":0.06354300385109114,"revenue":7791000000.0,"market_cap":null,"net_income":1287000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4769605955589783,"total_assets":81274000000.0,"total_equity":20254000000.0,"profit_margin":0.16519060454370427,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1530000000.0,"operating_margin":0.19638043896804006},{"eps":1.19,"pbr":null,"per":null,"roa":0.013735893445736481,"roe":0.05490522603712592,"revenue":8366000000.0,"market_cap":null,"net_income":1121000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4703562036815683,"total_assets":81611000000.0,"total_equity":20417000000.0,"profit_margin":0.1339947406167822,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1441000000.0,"operating_margin":0.1722448003825006},{"eps":1.2,"pbr":null,"per":null,"roa":0.012094215133335728,"roe":0.050064439377416475,"revenue":7847000000.0,"market_cap":null,"net_income":1010000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4656556645851918,"total_assets":83511000000.0,"total_equity":20174000000.0,"profit_margin":0.12871160953230534,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1391000000.0,"operating_margin":0.1772651968905314},{"eps":1.1643340761758842,"pbr":null,"per":null,"roa":0.0134260140925538,"roe":0.054698865289496655,"revenue":7885000000.0,"market_cap":null,"net_income":1128000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.45757767913760306,"total_assets":84016000000.0,"total_equity":20622000000.0,"profit_margin":0.14305643627140138,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1325000000.0,"operating_margin":0.16804058338617628},{"eps":0.9166034216703769,"pbr":null,"per":null,"roa":0.010654252702556781,"roe":0.04289440633755193,"revenue":7699000000.0,"market_cap":null,"net_income":888000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.44953890115599426,"total_assets":83347000000.0,"total_equity":20702000000.0,"profit_margin":0.11533965450058449,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1168000000.0,"operating_margin":0.15170801402779582},{"eps":1.4471599067363383,"pbr":null,"per":null,"roa":0.017063018766886547,"roe":0.06660016151251721,"revenue":8026000000.0,"market_cap":null,"net_income":1402000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.45751308248193373,"total_assets":82166000000.0,"total_equity":21051000000.0,"profit_margin":0.17468228258160975,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1728000000.0,"operating_margin":0.2153002741091453},{"eps":1.0528552816484058,"pbr":null,"per":null,"roa":0.013343799058084773,"roe":0.05167173252279635,"revenue":7418000000.0,"market_cap":null,"net_income":1020000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4541655432731194,"total_assets":76440000000.0,"total_equity":19740000000.0,"profit_margin":0.13750337018064168,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1168000000.0,"operating_margin":0.15745483957940146}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.581,"per":12.56,"date":"2024-06","close":57.53,"source":"reported"},{"eps":4.581,"per":14.24,"date":"2024-07","close":65.22,"source":"reported"},{"eps":4.581,"per":15.68,"date":"2024-08","close":71.81,"source":"reported"},{"eps":4.7281,"per":16.36,"date":"2024-09","close":77.36,"source":"reported"},{"eps":4.7281,"per":16.63,"date":"2024-10","close":78.62,"source":"reported"},{"eps":4.7281,"per":18.19,"date":"2024-11","close":86.03,"source":"reported"},{"eps":4.4709,"per":18.93,"date":"2024-12","close":84.62,"source":"reported"},{"eps":4.4709,"per":19.64,"date":"2025-01","close":87.82,"source":"reported"},{"eps":4.4709,"per":15.76,"date":"2025-02","close":70.44,"source":"reported"},{"eps":4.8843,"per":13.24,"date":"2025-03","close":64.69,"source":"reported"},{"eps":4.8843,"per":13.36,"date":"2025-04","close":65.27,"source":"reported"},{"eps":4.8843,"per":14.27,"date":"2025-05","close":69.68,"source":"reported"},{"eps":5.12,"per":14.39,"date":"2025-06","close":73.68,"source":"reported"},{"eps":5.12,"per":13.31,"date":"2025-07","close":68.17,"source":"reported"},{"eps":5.12,"per":13.59,"date":"2025-08","close":69.59,"source":"reported"},{"eps":5.26,"per":12.64,"date":"2025-09","close":66.49,"source":"reported"},{"eps":5.26,"per":13.06,"date":"2025-10","close":68.68,"source":"reported"},{"eps":5.26,"per":11.84,"date":"2025-11","close":62.3,"source":"reported"},{"eps":5.3,"per":10.95,"date":"2025-12","close":58.02,"source":"reported"},{"eps":5.3,"per":9.88,"date":"2026-01","close":52.36,"source":"reported"},{"eps":5.3,"per":8.66,"date":"2026-02","close":45.92,"source":"reported"},{"eps":5.31,"per":8.49,"date":"2026-03","close":45.08,"source":"reported"},{"eps":5.31,"per":9.41,"date":"2026-04","close":49.98,"source":"reported"},{"eps":5.31,"per":8.4,"date":"2026-05","close":44.6,"source":"reported"},{"eps":5.29,"per":8.16,"date":"2026-06","close":43.18,"source":"reported"},{"eps":5.29,"per":10.81,"date":"2026-07","close":57.21,"source":"reported"},{"eps":5.29,"per":9.96,"date":"2026-08","close":52.66,"source":"reported"},{"eps":5.29,"per":9.93,"date":"2026-09","close":52.53,"source":"reported"},{"eps":5.29,"per":10.88,"date":"2026-10","close":57.53,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.87,"std":3.17,"count":29,"current":10.88,"lower_1sd":9.7,"upper_1sd":16.04},"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":"PayPal Holdings, Inc.","phase":"above-fold","symbol_resolved":true}