{"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":"2026-10-23T15:04:03.122100+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.8,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-268.8,"direction":"higher_better","percentile":5}],"summary":"매출 +2.8%","percentile":30},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":57.1,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 57","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 32.77x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.47,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.07,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.42,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.5x, 순차입금비율 -0.1x","percentile":64}},"signals":[],"summary":"Robert Half International Inc(RHI)은 Industrials 섹터 US 시장 종목입니다, 시가총액 38.55억. 현재가 $37.69, 전일 대비 +8.8%, 30일 +0.0%. PER 32.8배 / ROE 2.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":9.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 9.15%","value_pct":9.15},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":299.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 300%로 이익을 초과(주의)","percentile":52},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":9.15},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.8965609110109156,"grade":"B","trend":"상승","atr_14":1.5367857142857133,"rsi_14":57.11695376246601,"sma_20":35.10699999999999,"sma_60":39.06916666666666,"comment":"상승 추세, RSI 57","analysis":"RSI(14) 57.1로 중립 구간입니다. MACD(-0.90)가 시그널선(-1.28)을 상회합니다(골든크로스). SMA20 35, SMA60 39 — 혼조세입니다. 볼린저밴드 32~38 (현재 위치 93%).","bb_lower":32.13375194442172,"bb_upper":38.08024805557827,"macd_signal":-1.2751387305985649},"change_pct":8.78,"chart_data":[{"date":"2024-10-23","open":57.07,"high":61.35,"low":57.07,"close":60.26,"volume":2741943,"rsi_14":56.86,"sma_20":66.98,"sma_60":64.14,"sma_120":64.82},{"date":"2024-10-24","open":60.53,"high":61.4,"low":60.25,"close":61.31,"volume":1263598,"rsi_14":61.85,"sma_20":67.05,"sma_60":64.22,"sma_120":64.81},{"date":"2024-10-25","open":61.51,"high":61.53,"low":60.24,"close":60.35,"volume":1126355,"rsi_14":54.36,"sma_20":67.07,"sma_60":64.3,"sma_120":64.79},{"date":"2024-10-28","open":60.68,"high":61.68,"low":60.68,"close":61.66,"volume":842749,"rsi_14":60.41,"sma_20":67.15,"sma_60":64.4,"sma_120":64.79},{"date":"2024-10-29","open":61.35,"high":62.06,"low":60.79,"close":61.92,"volume":1593542,"rsi_14":60.09,"sma_20":67.28,"sma_60":64.51,"sma_120":64.78},{"date":"2024-10-30","open":61.74,"high":62.68,"low":61.17,"close":61.54,"volume":779317,"rsi_14":60.52,"sma_20":67.4,"sma_60":64.64,"sma_120":64.77},{"date":"2024-10-31","open":61.64,"high":61.64,"low":60.42,"close":60.74,"volume":856844,"rsi_14":53.8,"sma_20":67.48,"sma_60":64.77,"sma_120":64.75},{"date":"2024-11-01","open":60.76,"high":61.42,"low":60.21,"close":60.26,"volume":916026,"rsi_14":49.39,"sma_20":67.53,"sma_60":64.88,"sma_120":64.72},{"date":"2024-11-04","open":60.46,"high":61.15,"low":60.42,"close":60.99,"volume":523248,"rsi_14":53.01,"sma_20":67.6,"sma_60":65.02,"sma_120":64.7},{"date":"2024-11-05","open":60.75,"high":61.65,"low":60.75,"close":61.54,"volume":778879,"rsi_14":52.55,"sma_20":67.72,"sma_60":65.18,"sma_120":64.68},{"date":"2024-11-06","open":64.03,"high":68.04,"low":64.03,"close":67.97,"volume":2103248,"rsi_14":74.73,"sma_20":68.17,"sma_60":65.44,"sma_120":64.72},{"date":"2024-11-07","open":68.1,"high":68.18,"low":66.97,"close":67.59,"volume":1649577,"rsi_14":76.79,"sma_20":68.62,"sma_60":65.7,"sma_120":64.76},{"date":"2024-11-08","open":67.51,"high":67.91,"low":66.97,"close":67.54,"volume":894455,"rsi_14":79.91,"sma_20":69.05,"sma_60":65.94,"sma_120":64.8},{"date":"2024-11-11","open":68.24,"high":68.66,"low":67.71,"close":68.0,"volume":635169,"rsi_14":80.33,"sma_20":69.48,"sma_60":66.19,"sma_120":64.86},{"date":"2024-11-12","open":67.92,"high":68.28,"low":67.55,"close":68.13,"volume":883930,"rsi_14":78.17,"sma_20":69.91,"sma_60":66.44,"sma_120":64.94},{"date":"2024-11-13","open":67.83,"high":68.78,"low":67.65,"close":68.49,"volume":666606,"rsi_14":77.03,"sma_20":70.33,"sma_60":66.7,"sma_120":65.02},{"date":"2024-11-14","open":68.5,"high":68.5,"low":67.05,"close":67.21,"volume":1055964,"rsi_14":75.21,"sma_20":70.74,"sma_60":66.91,"sma_120":65.1},{"date":"2024-11-15","open":67.0,"high":67.29,"low":65.43,"close":65.47,"volume":1382833,"rsi_14":63.6,"sma_20":71.1,"sma_60":67.1,"sma_120":65.16},{"date":"2024-11-18","open":65.35,"high":65.83,"low":65.11,"close":65.41,"volume":835399,"rsi_14":62.6,"sma_20":71.49,"sma_60":67.26,"sma_120":65.24},{"date":"2024-11-19","open":64.54,"high":64.79,"low":63.47,"close":63.6,"volume":1144508,"rsi_14":56.75,"sma_20":71.77,"sma_60":67.37,"sma_120":65.3},{"date":"2024-11-20","open":63.79,"high":64.84,"low":63.38,"close":64.75,"volume":788236,"rsi_14":62.86,"sma_20":72.02,"sma_60":67.53,"sma_120":65.37},{"date":"2024-11-21","open":64.77,"high":66.39,"low":64.37,"close":65.72,"volume":806016,"rsi_14":66.98,"sma_20":72.27,"sma_60":67.7,"sma_120":65.45},{"date":"2024-11-22","open":66.3,"high":67.18,"low":66.3,"close":66.56,"volume":935143,"rsi_14":67.2,"sma_20":72.61,"sma_60":67.9,"sma_120":65.54},{"date":"2024-11-25","open":67.32,"high":68.94,"low":67.05,"close":68.05,"volume":874095,"rsi_14":68.09,"sma_20":72.95,"sma_60":68.12,"sma_120":65.64},{"date":"2024-11-26","open":67.79,"high":67.79,"low":66.61,"close":67.08,"volume":822119,"rsi_14":43.9,"sma_20":73.21,"sma_60":68.34,"sma_120":65.74},{"date":"2024-11-27","open":67.66,"high":67.94,"low":66.69,"close":67.09,"volume":609731,"rsi_14":45.47,"sma_20":73.49,"sma_60":68.55,"sma_120":65.85},{"date":"2024-11-29","open":67.14,"high":67.55,"low":66.88,"close":67.01,"volume":336719,"rsi_14":45.36,"sma_20":73.82,"sma_60":68.77,"sma_120":65.94},{"date":"2024-12-02","open":67.23,"high":67.25,"low":66.19,"close":66.98,"volume":707641,"rsi_14":42.86,"sma_20":74.17,"sma_60":69.0,"sma_120":66.03},{"date":"2024-12-03","open":66.91,"high":66.91,"low":65.83,"close":65.89,"volume":889917,"rsi_14":38.09,"sma_20":74.42,"sma_60":69.2,"sma_120":66.11},{"date":"2024-12-04","open":66.0,"high":66.97,"low":65.65,"close":66.81,"volume":1014446,"rsi_14":41.0,"sma_20":74.69,"sma_60":69.39,"sma_120":66.2},{"date":"2024-12-05","open":66.46,"high":67.01,"low":66.05,"close":66.57,"volume":801198,"rsi_14":44.89,"sma_20":74.58,"sma_60":69.59,"sma_120":66.28},{"date":"2024-12-06","open":67.15,"high":67.21,"low":66.38,"close":66.77,"volume":879692,"rsi_14":54.38,"sma_20":74.51,"sma_60":69.8,"sma_120":66.36},{"date":"2024-12-09","open":67.15,"high":67.93,"low":67.15,"close":67.53,"volume":727299,"rsi_14":58.16,"sma_20":74.48,"sma_60":70.0,"sma_120":66.46},{"date":"2024-12-10","open":67.64,"high":67.65,"low":66.56,"close":66.88,"volume":629121,"rsi_14":65.8,"sma_20":74.39,"sma_60":70.19,"sma_120":66.55},{"date":"2024-12-11","open":67.34,"high":68.47,"low":67.34,"close":67.53,"volume":1075961,"rsi_14":63.72,"sma_20":74.33,"sma_60":70.38,"sma_120":66.63},{"date":"2024-12-12","open":67.09,"high":68.41,"low":66.74,"close":67.82,"volume":816979,"rsi_14":60.49,"sma_20":74.27,"sma_60":70.57,"sma_120":66.72},{"date":"2024-12-13","open":69.18,"high":70.42,"low":68.06,"close":68.35,"volume":1003604,"rsi_14":58.82,"sma_20":74.3,"sma_60":70.74,"sma_120":66.81},{"date":"2024-12-16","open":66.64,"high":68.5,"low":66.34,"close":67.43,"volume":930337,"rsi_14":45.78,"sma_20":74.39,"sma_60":70.88,"sma_120":66.91},{"date":"2024-12-17","open":66.66,"high":67.7,"low":66.58,"close":66.6,"volume":928727,"rsi_14":46.63,"sma_20":74.43,"sma_60":70.98,"sma_120":67.0},{"date":"2024-12-18","open":66.79,"high":67.02,"low":63.97,"close":64.11,"volume":924510,"rsi_14":34.6,"sma_20":74.43,"sma_60":71.03,"sma_120":67.06},{"date":"2024-12-19","open":64.32,"high":64.83,"low":63.11,"close":63.7,"volume":691284,"rsi_14":33.45,"sma_20":74.34,"sma_60":71.12,"sma_120":67.12},{"date":"2024-12-20","open":63.08,"high":64.57,"low":62.73,"close":64.05,"volume":1813801,"rsi_14":35.85,"sma_20":74.23,"sma_60":71.18,"sma_120":67.18},{"date":"2024-12-23","open":64.1,"high":64.22,"low":63.37,"close":63.7,"volume":815760,"rsi_14":38.63,"sma_20":74.04,"sma_60":71.24,"sma_120":67.25},{"date":"2024-12-24","open":63.89,"high":64.22,"low":63.47,"close":64.11,"volume":194626,"rsi_14":35.11,"sma_20":73.82,"sma_60":71.31,"sma_120":67.31},{"date":"2024-12-26","open":63.7,"high":64.67,"low":63.7,"close":64.41,"volume":468533,"rsi_14":38.21,"sma_20":73.67,"sma_60":71.39,"sma_120":67.37},{"date":"2024-12-27","open":63.95,"high":64.95,"low":63.38,"close":63.83,"volume":400094,"rsi_14":34.59,"sma_20":73.49,"sma_60":71.46,"sma_120":67.46},{"date":"2024-12-30","open":63.38,"high":63.6,"low":62.51,"close":63.17,"volume":574241,"rsi_14":26.88,"sma_20":73.28,"sma_60":71.52,"sma_120":67.54},{"date":"2024-12-31","open":63.55,"high":64.13,"low":63.04,"close":63.28,"volume":496363,"rsi_14":29.73,"sma_20":73.07,"sma_60":71.59,"sma_120":67.6},{"date":"2025-01-02","open":63.99,"high":63.99,"low":61.38,"close":61.53,"volume":925984,"rsi_14":19.96,"sma_20":72.83,"sma_60":71.62,"sma_120":67.64},{"date":"2025-01-03","open":62.23,"high":62.86,"low":61.66,"close":62.82,"volume":800008,"rsi_14":27.29,"sma_20":72.61,"sma_60":71.67,"sma_120":67.69},{"date":"2025-01-06","open":63.07,"high":63.86,"low":62.29,"close":62.38,"volume":909396,"rsi_14":22.63,"sma_20":72.37,"sma_60":71.71,"sma_120":67.72},{"date":"2025-01-07","open":62.47,"high":63.32,"low":61.28,"close":61.72,"volume":1001377,"rsi_14":23.19,"sma_20":72.09,"sma_60":71.74,"sma_120":67.73},{"date":"2025-01-08","open":61.54,"high":61.54,"low":60.29,"close":60.55,"volume":930116,"rsi_14":22.49,"sma_20":71.7,"sma_60":71.74,"sma_120":67.74},{"date":"2025-01-10","open":59.74,"high":59.75,"low":58.4,"close":58.82,"volume":1919799,"rsi_14":24.14,"sma_20":71.25,"sma_60":71.71,"sma_120":67.73},{"date":"2025-01-13","open":58.82,"high":60.17,"low":58.35,"close":60.17,"volume":1147183,"rsi_14":34.24,"sma_20":70.84,"sma_60":71.7,"sma_120":67.74},{"date":"2025-01-14","open":60.34,"high":61.69,"low":60.23,"close":61.67,"volume":701651,"rsi_14":40.29,"sma_20":70.5,"sma_60":71.7,"sma_120":67.77},{"date":"2025-01-15","open":62.87,"high":63.52,"low":62.55,"close":63.08,"volume":917673,"rsi_14":47.68,"sma_20":70.21,"sma_60":71.75,"sma_120":67.82},{"date":"2025-01-16","open":62.9,"high":63.88,"low":62.74,"close":63.6,"volume":666126,"rsi_14":48.1,"sma_20":70.0,"sma_60":71.83,"sma_120":67.91},{"date":"2025-01-17","open":64.67,"high":64.75,"low":63.21,"close":63.7,"volume":578002,"rsi_14":47.29,"sma_20":69.83,"sma_60":71.92,"sma_120":67.98},{"date":"2025-01-21","open":64.49,"high":64.63,"low":63.75,"close":64.04,"volume":374544,"rsi_14":50.79,"sma_20":69.83,"sma_60":72.01,"sma_120":68.05},{"date":"2025-01-22","open":63.89,"high":64.16,"low":63.2,"close":63.87,"volume":584603,"rsi_14":52.79,"sma_20":69.84,"sma_60":72.07,"sma_120":68.1},{"date":"2025-01-23","open":63.6,"high":63.7,"low":62.79,"close":63.32,"volume":922353,"rsi_14":50.14,"sma_20":69.8,"sma_60":72.1,"sma_120":68.16},{"date":"2025-01-24","open":63.3,"high":63.61,"low":62.71,"close":62.76,"volume":921024,"rsi_14":55.22,"sma_20":69.75,"sma_60":72.13,"sma_120":68.22},{"date":"2025-01-27","open":63.03,"high":63.2,"low":62.03,"close":63.03,"volume":1479510,"rsi_14":50.96,"sma_20":69.69,"sma_60":72.15,"sma_120":68.27},{"date":"2025-01-28","open":63.34,"high":63.99,"low":62.99,"close":63.17,"volume":1016235,"rsi_14":53.78,"sma_20":69.62,"sma_60":72.17,"sma_120":68.34},{"date":"2025-01-29","open":62.99,"high":63.18,"low":61.41,"close":62.11,"volume":2005148,"rsi_14":51.78,"sma_20":69.52,"sma_60":72.17,"sma_120":68.41},{"date":"2025-01-30","open":58.25,"high":59.94,"low":56.65,"close":58.01,"volume":4433297,"rsi_14":40.78,"sma_20":69.23,"sma_60":72.11,"sma_120":68.44},{"date":"2025-01-31","open":58.61,"high":59.5,"low":58.01,"close":58.19,"volume":3633079,"rsi_14":47.43,"sma_20":68.95,"sma_60":72.06,"sma_120":68.47},{"date":"2025-02-03","open":57.18,"high":58.12,"low":56.11,"close":56.9,"volume":1486123,"rsi_14":36.53,"sma_20":68.69,"sma_60":71.98,"sma_120":68.5},{"date":"2025-02-04","open":56.7,"high":57.24,"low":56.45,"close":56.63,"volume":1061226,"rsi_14":26.99,"sma_20":68.35,"sma_60":71.88,"sma_120":68.53},{"date":"2025-02-05","open":56.82,"high":57.13,"low":55.42,"close":55.72,"volume":1174730,"rsi_14":14.72,"sma_20":67.98,"sma_60":71.64,"sma_120":68.54},{"date":"2025-02-06","open":55.72,"high":56.08,"low":54.33,"close":54.52,"volume":1146400,"rsi_14":9.2,"sma_20":67.58,"sma_60":71.39,"sma_120":68.54},{"date":"2025-02-07","open":54.73,"high":54.76,"low":53.23,"close":53.28,"volume":1207464,"rsi_14":7.54,"sma_20":67.17,"sma_60":71.12,"sma_120":68.53},{"date":"2025-02-10","open":54.55,"high":54.72,"low":53.18,"close":53.34,"volume":1252064,"rsi_14":5.39,"sma_20":66.87,"sma_60":70.84,"sma_120":68.51},{"date":"2025-02-11","open":52.87,"high":53.74,"low":52.6,"close":53.24,"volume":1318014,"rsi_14":5.42,"sma_20":66.48,"sma_60":70.55,"sma_120":68.49},{"date":"2025-02-12","open":52.6,"high":53.21,"low":51.98,"close":51.99,"volume":974436,"rsi_14":5.12,"sma_20":65.94,"sma_60":70.24,"sma_120":68.47},{"date":"2025-02-13","open":52.41,"high":52.92,"low":52.06,"close":52.41,"volume":1101965,"rsi_14":8.56,"sma_20":65.35,"sma_60":69.95,"sma_120":68.43},{"date":"2025-02-14","open":52.75,"high":54.35,"low":52.5,"close":54.02,"volume":1620590,"rsi_14":17.41,"sma_20":64.81,"sma_60":69.73,"sma_120":68.42},{"date":"2025-02-18","open":54.27,"high":54.53,"low":53.14,"close":53.68,"volume":1183480,"rsi_14":16.2,"sma_20":64.26,"sma_60":69.51,"sma_120":68.38},{"date":"2025-02-19","open":53.19,"high":54.58,"low":53.09,"close":54.25,"volume":901301,"rsi_14":20.97,"sma_20":63.71,"sma_60":69.32,"sma_120":68.35},{"date":"2025-02-20","open":54.18,"high":54.26,"low":53.67,"close":53.91,"volume":849662,"rsi_14":29.04,"sma_20":63.16,"sma_60":69.11,"sma_120":68.32},{"date":"2025-02-21","open":54.11,"high":54.4,"low":53.53,"close":53.89,"volume":1600456,"rsi_14":27.64,"sma_20":62.63,"sma_60":68.89,"sma_120":68.29},{"date":"2025-02-24","open":53.8,"high":54.62,"low":53.04,"close":54.33,"volume":1499832,"rsi_14":35.35,"sma_20":62.16,"sma_60":68.65,"sma_120":68.28},{"date":"2025-02-25","open":54.16,"high":54.75,"low":54.06,"close":54.08,"volume":1108582,"rsi_14":33.43,"sma_20":61.64,"sma_60":68.38,"sma_120":68.25},{"date":"2025-02-26","open":54.08,"high":55.47,"low":53.31,"close":53.97,"volume":2039120,"rsi_14":36.59,"sma_20":61.09,"sma_60":68.13,"sma_120":68.23},{"date":"2025-02-27","open":53.72,"high":54.27,"low":52.98,"close":53.01,"volume":1052640,"rsi_14":37.7,"sma_20":60.56,"sma_60":67.86,"sma_120":68.2},{"date":"2025-02-28","open":52.99,"high":53.82,"low":52.69,"close":53.59,"volume":1618710,"rsi_14":48.63,"sma_20":60.28,"sma_60":67.6,"sma_120":68.18},{"date":"2025-03-03","open":53.59,"high":54.06,"low":50.81,"close":51.14,"volume":1631637,"rsi_14":36.38,"sma_20":59.86,"sma_60":67.3,"sma_120":68.15},{"date":"2025-03-04","open":50.71,"high":51.16,"low":49.8,"close":49.87,"volume":2150810,"rsi_14":32.58,"sma_20":59.45,"sma_60":66.99,"sma_120":68.09},{"date":"2025-03-05","open":49.87,"high":50.57,"low":49.45,"close":50.29,"volume":1476528,"rsi_14":39.32,"sma_20":59.07,"sma_60":66.67,"sma_120":68.03},{"date":"2025-03-06","open":49.8,"high":50.39,"low":49.19,"close":50.07,"volume":1439554,"rsi_14":35.89,"sma_20":58.72,"sma_60":66.36,"sma_120":67.98},{"date":"2025-03-07","open":49.65,"high":50.1,"low":48.55,"close":49.66,"volume":1928362,"rsi_14":22.62,"sma_20":58.43,"sma_60":66.03,"sma_120":67.92},{"date":"2025-03-10","open":49.79,"high":51.04,"low":48.92,"close":49.4,"volume":3084112,"rsi_14":22.85,"sma_20":58.18,"sma_60":65.69,"sma_120":67.84},{"date":"2025-03-11","open":49.39,"high":49.83,"low":48.72,"close":49.11,"volume":1650185,"rsi_14":16.93,"sma_20":57.92,"sma_60":65.35,"sma_120":67.77},{"date":"2025-03-12","open":49.1,"high":49.36,"low":47.66,"close":48.12,"volume":1485980,"rsi_14":15.73,"sma_20":57.61,"sma_60":64.98,"sma_120":67.68},{"date":"2025-03-13","open":47.91,"high":48.31,"low":46.75,"close":47.13,"volume":1047536,"rsi_14":14.23,"sma_20":57.31,"sma_60":64.59,"sma_120":67.58},{"date":"2025-03-14","open":47.39,"high":48.25,"low":47.34,"close":48.14,"volume":1407408,"rsi_14":18.79,"sma_20":57.05,"sma_60":64.2,"sma_120":67.47},{"date":"2025-03-17","open":47.92,"high":48.71,"low":47.89,"close":48.53,"volume":1572220,"rsi_14":23.25,"sma_20":56.72,"sma_60":63.84,"sma_120":67.36},{"date":"2025-03-18","open":48.23,"high":49.17,"low":48.0,"close":49.03,"volume":1208358,"rsi_14":27.04,"sma_20":56.43,"sma_60":63.51,"sma_120":67.24},{"date":"2025-03-19","open":49.14,"high":49.96,"low":48.87,"close":49.43,"volume":1665831,"rsi_14":32.44,"sma_20":56.14,"sma_60":63.23,"sma_120":67.13},{"date":"2025-03-20","open":49.07,"high":49.43,"low":48.78,"close":48.83,"volume":1443686,"rsi_14":26.71,"sma_20":55.83,"sma_60":62.94,"sma_120":67.03},{"date":"2025-03-21","open":48.65,"high":48.71,"low":47.63,"close":48.2,"volume":5984778,"rsi_14":32.51,"sma_20":55.48,"sma_60":62.64,"sma_120":66.91},{"date":"2025-03-24","open":48.91,"high":50.06,"low":48.91,"close":49.77,"volume":1398094,"rsi_14":49.48,"sma_20":55.2,"sma_60":62.37,"sma_120":66.81},{"date":"2025-03-25","open":49.68,"high":49.85,"low":48.19,"close":48.46,"volume":1083280,"rsi_14":40.45,"sma_20":54.89,"sma_60":62.07,"sma_120":66.69},{"date":"2025-03-26","open":48.6,"high":49.3,"low":48.26,"close":48.91,"volume":1139928,"rsi_14":44.14,"sma_20":54.62,"sma_60":61.78,"sma_120":66.58},{"date":"2025-03-27","open":48.95,"high":50.01,"low":48.66,"close":49.92,"volume":1122579,"rsi_14":51.26,"sma_20":54.44,"sma_60":61.51,"sma_120":66.48},{"date":"2025-03-28","open":49.56,"high":49.74,"low":48.69,"close":48.87,"volume":1128166,"rsi_14":47.62,"sma_20":54.18,"sma_60":61.23,"sma_120":66.38},{"date":"2025-03-31","open":48.55,"high":49.69,"low":48.31,"close":49.48,"volume":1154864,"rsi_14":51.57,"sma_20":54.09,"sma_60":60.97,"sma_120":66.28},{"date":"2025-04-01","open":49.41,"high":49.71,"low":48.74,"close":48.98,"volume":858234,"rsi_14":53.86,"sma_20":54.04,"sma_60":60.73,"sma_120":66.17},{"date":"2025-04-02","open":48.75,"high":50.1,"low":48.7,"close":49.62,"volume":833649,"rsi_14":61.66,"sma_20":54.01,"sma_60":60.47,"sma_120":66.07},{"date":"2025-04-03","open":47.94,"high":48.36,"low":46.03,"close":46.22,"volume":1198653,"rsi_14":42.65,"sma_20":53.79,"sma_60":60.17,"sma_120":65.94},{"date":"2025-04-04","open":45.35,"high":45.38,"low":42.96,"close":43.91,"volume":1984448,"rsi_14":34.58,"sma_20":53.48,"sma_60":59.83,"sma_120":65.78},{"date":"2025-04-07","open":42.36,"high":44.78,"low":40.79,"close":42.91,"volume":1822565,"rsi_14":30.25,"sma_20":53.12,"sma_60":59.49,"sma_120":65.62},{"date":"2025-04-08","open":44.24,"high":44.27,"low":41.66,"close":42.02,"volume":1605519,"rsi_14":26.83,"sma_20":52.73,"sma_60":59.17,"sma_120":65.44},{"date":"2025-04-09","open":41.72,"high":46.75,"low":41.37,"close":46.7,"volume":2087190,"rsi_14":44.69,"sma_20":52.65,"sma_60":58.91,"sma_120":65.31},{"date":"2025-04-10","open":45.55,"high":45.85,"low":42.8,"close":43.99,"volume":1502998,"rsi_14":40.5,"sma_20":52.48,"sma_60":58.58,"sma_120":65.14},{"date":"2025-04-11","open":44.18,"high":44.9,"low":42.94,"close":44.81,"volume":1060482,"rsi_14":38.41,"sma_20":52.29,"sma_60":58.23,"sma_120":64.99},{"date":"2025-04-14","open":45.69,"high":45.69,"low":44.61,"close":45.29,"volume":908163,"rsi_14":42.28,"sma_20":52.11,"sma_60":57.88,"sma_120":64.85},{"date":"2025-04-15","open":44.82,"high":45.1,"low":43.52,"close":43.84,"volume":1450099,"rsi_14":38.23,"sma_20":51.83,"sma_60":57.51,"sma_120":64.71},{"date":"2025-04-16","open":43.77,"high":44.11,"low":43.11,"close":43.51,"volume":934374,"rsi_14":34.64,"sma_20":51.5,"sma_60":57.12,"sma_120":64.56},{"date":"2025-04-17","open":42.2,"high":42.92,"low":40.96,"close":41.19,"volume":2995106,"rsi_14":32.66,"sma_20":51.08,"sma_60":56.69,"sma_120":64.38},{"date":"2025-04-21","open":40.8,"high":41.01,"low":40.18,"close":40.93,"volume":2541004,"rsi_14":30.39,"sma_20":50.68,"sma_60":56.27,"sma_120":64.18},{"date":"2025-04-22","open":41.32,"high":41.97,"low":41.0,"close":41.93,"volume":2562675,"rsi_14":34.19,"sma_20":50.25,"sma_60":55.87,"sma_120":64.0},{"date":"2025-04-23","open":43.52,"high":43.96,"low":42.06,"close":42.13,"volume":1849010,"rsi_14":32.85,"sma_20":49.9,"sma_60":55.48,"sma_120":63.81},{"date":"2025-04-24","open":38.56,"high":40.9,"low":36.28,"close":40.82,"volume":7611139,"rsi_14":36.33,"sma_20":49.45,"sma_60":55.05,"sma_120":63.61},{"date":"2025-04-25","open":40.66,"high":40.9,"low":39.23,"close":39.92,"volume":4014252,"rsi_14":39.12,"sma_20":48.9,"sma_60":54.64,"sma_120":63.4},{"date":"2025-04-28","open":40.17,"high":41.02,"low":39.63,"close":40.3,"volume":2331343,"rsi_14":42.63,"sma_20":48.43,"sma_60":54.3,"sma_120":63.2},{"date":"2025-04-29","open":40.18,"high":40.72,"low":39.93,"close":40.14,"volume":1709000,"rsi_14":44.47,"sma_20":47.91,"sma_60":53.96,"sma_120":63.01},{"date":"2025-04-30","open":39.76,"high":40.22,"low":39.05,"close":40.18,"volume":2151174,"rsi_14":23.59,"sma_20":47.43,"sma_60":53.64,"sma_120":62.81},{"date":"2025-05-01","open":40.33,"high":40.86,"low":39.92,"close":40.32,"volume":1468202,"rsi_14":31.26,"sma_20":46.92,"sma_60":53.33,"sma_120":62.6},{"date":"2025-05-02","open":40.4,"high":41.42,"low":40.4,"close":41.19,"volume":1065977,"rsi_14":31.52,"sma_20":46.64,"sma_60":53.05,"sma_120":62.35},{"date":"2025-05-05","open":40.55,"high":41.0,"low":39.9,"close":39.92,"volume":910689,"rsi_14":24.7,"sma_20":46.42,"sma_60":52.77,"sma_120":62.08},{"date":"2025-05-06","open":39.64,"high":40.11,"low":39.28,"close":39.34,"volume":1001966,"rsi_14":26.88,"sma_20":46.22,"sma_60":52.51,"sma_120":61.81},{"date":"2025-05-07","open":39.59,"high":40.09,"low":38.67,"close":39.35,"volume":1381565,"rsi_14":27.98,"sma_20":46.08,"sma_60":52.24,"sma_120":61.54},{"date":"2025-05-08","open":39.77,"high":41.32,"low":39.51,"close":41.11,"volume":941342,"rsi_14":49.54,"sma_20":45.77,"sma_60":52.01,"sma_120":61.28},{"date":"2025-05-09","open":41.13,"high":41.36,"low":40.36,"close":40.65,"volume":729717,"rsi_14":48.45,"sma_20":45.58,"sma_60":51.79,"sma_120":61.01},{"date":"2025-05-12","open":42.55,"high":44.02,"low":42.5,"close":43.71,"volume":1836710,"rsi_14":57.98,"sma_20":45.52,"sma_60":51.62,"sma_120":60.79},{"date":"2025-05-13","open":43.79,"high":43.79,"low":43.12,"close":43.25,"volume":898586,"rsi_14":54.94,"sma_20":45.41,"sma_60":51.41,"sma_120":60.57},{"date":"2025-05-14","open":43.01,"high":43.11,"low":42.32,"close":42.93,"volume":900555,"rsi_14":60.1,"sma_20":45.36,"sma_60":51.21,"sma_120":60.36},{"date":"2025-05-15","open":42.57,"high":43.06,"low":42.57,"close":42.8,"volume":868515,"rsi_14":64.97,"sma_20":45.32,"sma_60":50.99,"sma_120":60.16},{"date":"2025-05-16","open":42.96,"high":43.71,"low":42.47,"close":43.53,"volume":1016515,"rsi_14":66.18,"sma_20":45.45,"sma_60":50.79,"sma_120":59.95},{"date":"2025-05-19","open":42.8,"high":43.72,"low":42.65,"close":43.68,"volume":988730,"rsi_14":67.73,"sma_20":45.6,"sma_60":50.59,"sma_120":59.74},{"date":"2025-05-20","open":43.41,"high":43.63,"low":42.91,"close":42.92,"volume":1145462,"rsi_14":62.8,"sma_20":45.66,"sma_60":50.37,"sma_120":59.51},{"date":"2025-05-21","open":42.27,"high":42.56,"low":41.3,"close":41.34,"volume":1275072,"rsi_14":54.19,"sma_20":45.61,"sma_60":50.14,"sma_120":59.26},{"date":"2025-05-22","open":41.24,"high":41.85,"low":40.89,"close":41.82,"volume":1266135,"rsi_14":52.7,"sma_20":45.67,"sma_60":49.91,"sma_120":59.02},{"date":"2025-05-23","open":40.95,"high":41.71,"low":40.81,"close":41.63,"volume":1124969,"rsi_14":55.26,"sma_20":45.73,"sma_60":49.69,"sma_120":58.78},{"date":"2025-05-27","open":42.45,"high":42.84,"low":41.67,"close":42.74,"volume":1085580,"rsi_14":62.18,"sma_20":45.84,"sma_60":49.48,"sma_120":58.54},{"date":"2025-05-28","open":42.89,"high":42.89,"low":42.0,"close":42.19,"volume":844275,"rsi_14":59.36,"sma_20":45.92,"sma_60":49.31,"sma_120":58.3},{"date":"2025-05-29","open":42.48,"high":42.9,"low":42.07,"close":42.65,"volume":1165429,"rsi_14":54.52,"sma_20":46.03,"sma_60":49.17,"sma_120":58.08},{"date":"2025-05-30","open":42.39,"high":42.45,"low":41.37,"close":42.07,"volume":1110107,"rsi_14":53.98,"sma_20":46.09,"sma_60":49.01,"sma_120":57.84},{"date":"2025-06-02","open":41.95,"high":42.05,"low":40.82,"close":41.17,"volume":1266920,"rsi_14":32.76,"sma_20":46.06,"sma_60":48.83,"sma_120":57.6},{"date":"2025-06-03","open":41.12,"high":41.5,"low":40.32,"close":41.21,"volume":1585659,"rsi_14":34.8,"sma_20":46.1,"sma_60":48.67,"sma_120":57.35},{"date":"2025-06-04","open":41.11,"high":41.44,"low":40.9,"close":40.98,"volume":1228760,"rsi_14":35.25,"sma_20":46.17,"sma_60":48.5,"sma_120":57.09},{"date":"2025-06-05","open":40.93,"high":41.14,"low":39.94,"close":40.03,"volume":3327619,"rsi_14":32.11,"sma_20":46.18,"sma_60":48.33,"sma_120":56.84},{"date":"2025-06-06","open":40.56,"high":40.78,"low":39.96,"close":40.77,"volume":1908133,"rsi_14":32.18,"sma_20":46.13,"sma_60":48.18,"sma_120":56.58},{"date":"2025-06-09","open":41.2,"high":41.3,"low":40.6,"close":40.88,"volume":1796053,"rsi_14":31.85,"sma_20":46.11,"sma_60":48.06,"sma_120":56.32},{"date":"2025-06-10","open":41.32,"high":41.96,"low":40.79,"close":41.12,"volume":3014462,"rsi_14":36.53,"sma_20":45.94,"sma_60":47.92,"sma_120":56.06},{"date":"2025-06-11","open":41.47,"high":41.49,"low":40.0,"close":40.42,"volume":1629155,"rsi_14":40.73,"sma_20":45.76,"sma_60":47.76,"sma_120":55.8},{"date":"2025-06-12","open":40.01,"high":40.5,"low":39.63,"close":40.23,"volume":1040871,"rsi_14":35.85,"sma_20":45.58,"sma_60":47.59,"sma_120":55.55},{"date":"2025-06-13","open":39.6,"high":40.08,"low":39.06,"close":39.18,"volume":1609575,"rsi_14":34.43,"sma_20":45.35,"sma_60":47.39,"sma_120":55.31},{"date":"2025-06-16","open":39.73,"high":39.85,"low":38.91,"close":39.72,"volume":1418758,"rsi_14":29.2,"sma_20":45.11,"sma_60":47.22,"sma_120":55.08},{"date":"2025-06-17","open":39.35,"high":39.74,"low":38.68,"close":38.79,"volume":1053084,"rsi_14":27.76,"sma_20":44.82,"sma_60":47.03,"sma_120":54.84},{"date":"2025-06-18","open":38.86,"high":39.17,"low":37.88,"close":37.98,"volume":1975722,"rsi_14":20.8,"sma_20":44.52,"sma_60":46.81,"sma_120":54.59},{"date":"2025-06-20","open":38.0,"high":38.21,"low":36.73,"close":37.03,"volume":5462904,"rsi_14":19.89,"sma_20":44.25,"sma_60":46.59,"sma_120":54.33},{"date":"2025-06-23","open":37.02,"high":37.27,"low":36.39,"close":37.08,"volume":3647418,"rsi_14":22.77,"sma_20":43.97,"sma_60":46.36,"sma_120":54.07},{"date":"2025-06-24","open":37.55,"high":37.98,"low":37.03,"close":37.96,"volume":1868023,"rsi_14":30.58,"sma_20":43.77,"sma_60":46.13,"sma_120":53.82},{"date":"2025-06-25","open":37.95,"high":37.95,"low":37.13,"close":37.56,"volume":1880841,"rsi_14":29.92,"sma_20":43.49,"sma_60":45.92,"sma_120":53.58},{"date":"2025-06-26","open":37.83,"high":38.34,"low":37.26,"close":38.04,"volume":2034803,"rsi_14":37.7,"sma_20":43.26,"sma_60":45.7,"sma_120":53.33},{"date":"2025-06-27","open":38.35,"high":38.44,"low":37.57,"close":37.96,"volume":3038462,"rsi_14":31.02,"sma_20":43.01,"sma_60":45.49,"sma_120":53.11},{"date":"2025-06-30","open":37.92,"high":38.08,"low":37.55,"close":37.71,"volume":1395667,"rsi_14":28.99,"sma_20":42.77,"sma_60":45.26,"sma_120":52.87},{"date":"2025-07-01","open":37.5,"high":40.26,"low":37.46,"close":39.37,"volume":3258174,"rsi_14":40.21,"sma_20":42.67,"sma_60":45.12,"sma_120":52.64},{"date":"2025-07-02","open":39.62,"high":39.78,"low":38.91,"close":39.53,"volume":2659359,"rsi_14":44.71,"sma_20":42.58,"sma_60":45.03,"sma_120":52.43},{"date":"2025-07-03","open":39.75,"high":39.83,"low":39.12,"close":39.37,"volume":915157,"rsi_14":44.86,"sma_20":42.49,"sma_60":44.96,"sma_120":52.23},{"date":"2025-07-07","open":39.05,"high":39.28,"low":37.51,"close":37.81,"volume":2068985,"rsi_14":42.31,"sma_20":42.37,"sma_60":44.87,"sma_120":52.02},{"date":"2025-07-08","open":37.81,"high":39.54,"low":37.53,"close":39.07,"volume":5760528,"rsi_14":46.66,"sma_20":42.28,"sma_60":44.72,"sma_120":51.82},{"date":"2025-07-09","open":39.28,"high":39.49,"low":38.7,"close":39.41,"volume":2361290,"rsi_14":53.46,"sma_20":42.2,"sma_60":44.63,"sma_120":51.6},{"date":"2025-07-10","open":39.43,"high":40.14,"low":39.19,"close":39.43,"volume":1895755,"rsi_14":58.8,"sma_20":42.11,"sma_60":44.52,"sma_120":51.38},{"date":"2025-07-11","open":38.98,"high":39.4,"low":38.45,"close":38.64,"volume":1024923,"rsi_14":59.93,"sma_20":42.01,"sma_60":44.39,"sma_120":51.14},{"date":"2025-07-14","open":38.39,"high":38.47,"low":37.54,"close":37.81,"volume":1871459,"rsi_14":54.14,"sma_20":41.88,"sma_60":44.27,"sma_120":50.89},{"date":"2025-07-15","open":38.1,"high":38.1,"low":36.75,"close":36.77,"volume":2179004,"rsi_14":43.39,"sma_20":41.75,"sma_60":44.14,"sma_120":50.63},{"date":"2025-07-16","open":36.91,"high":37.86,"low":36.61,"close":37.83,"volume":2394190,"rsi_14":51.42,"sma_20":41.64,"sma_60":44.07,"sma_120":50.38},{"date":"2025-07-17","open":38.26,"high":39.76,"low":37.98,"close":38.72,"volume":2065766,"rsi_14":53.36,"sma_20":41.64,"sma_60":44.02,"sma_120":50.14},{"date":"2025-07-18","open":38.94,"high":39.3,"low":38.27,"close":38.46,"volume":1659613,"rsi_14":52.41,"sma_20":41.67,"sma_60":43.95,"sma_120":49.91},{"date":"2025-07-21","open":38.67,"high":38.95,"low":38.35,"close":38.4,"volume":1740961,"rsi_14":53.41,"sma_20":41.74,"sma_60":43.87,"sma_120":49.67},{"date":"2025-07-22","open":38.55,"high":39.41,"low":38.41,"close":39.2,"volume":1961467,"rsi_14":49.11,"sma_20":41.86,"sma_60":43.83,"sma_120":49.44},{"date":"2025-07-23","open":39.46,"high":39.74,"low":38.95,"close":38.95,"volume":2744547,"rsi_14":46.9,"sma_20":41.91,"sma_60":43.8,"sma_120":49.22},{"date":"2025-07-24","open":39.18,"high":39.18,"low":36.0,"close":36.6,"volume":3554542,"rsi_14":37.99,"sma_20":41.86,"sma_60":43.73,"sma_120":49.01},{"date":"2025-07-25","open":37.11,"high":37.11,"low":35.74,"close":36.57,"volume":1872402,"rsi_14":43.79,"sma_20":41.78,"sma_60":43.65,"sma_120":48.8},{"date":"2025-07-28","open":36.67,"high":37.09,"low":36.28,"close":36.28,"volume":1431585,"rsi_14":34.52,"sma_20":41.69,"sma_60":43.57,"sma_120":48.61},{"date":"2025-07-29","open":35.72,"high":35.84,"low":34.83,"close":34.88,"volume":1456729,"rsi_14":28.63,"sma_20":41.55,"sma_60":43.47,"sma_120":48.4},{"date":"2025-07-30","open":34.99,"high":35.3,"low":33.58,"close":34.02,"volume":2541926,"rsi_14":26.16,"sma_20":41.28,"sma_60":43.34,"sma_120":48.2},{"date":"2025-07-31","open":33.68,"high":34.16,"low":33.46,"close":33.53,"volume":2075965,"rsi_14":26.91,"sma_20":40.98,"sma_60":43.22,"sma_120":48.0},{"date":"2025-08-01","open":33.08,"high":33.2,"low":31.99,"close":32.11,"volume":2084255,"rsi_14":25.38,"sma_20":40.6,"sma_60":43.09,"sma_120":47.8},{"date":"2025-08-04","open":32.15,"high":32.47,"low":31.91,"close":32.02,"volume":1753862,"rsi_14":27.86,"sma_20":40.31,"sma_60":42.95,"sma_120":47.6},{"date":"2025-08-05","open":32.29,"high":32.41,"low":31.76,"close":32.0,"volume":2130335,"rsi_14":19.09,"sma_20":39.94,"sma_60":42.78,"sma_120":47.4},{"date":"2025-08-06","open":32.11,"high":32.12,"low":31.35,"close":31.49,"volume":1815824,"rsi_14":9.43,"sma_20":39.53,"sma_60":42.61,"sma_120":47.2},{"date":"2025-08-07","open":31.81,"high":32.08,"low":31.12,"close":31.25,"volume":1912438,"rsi_14":9.46,"sma_20":39.1,"sma_60":42.38,"sma_120":47.0},{"date":"2025-08-08","open":31.27,"high":31.52,"low":30.94,"close":31.07,"volume":1374344,"rsi_14":9.31,"sma_20":38.71,"sma_60":42.16,"sma_120":46.79},{"date":"2025-08-11","open":30.99,"high":31.49,"low":30.14,"close":30.6,"volume":2428449,"rsi_14":0.0,"sma_20":38.34,"sma_60":41.93,"sma_120":46.57},{"date":"2025-08-12","open":30.69,"high":31.65,"low":30.47,"close":31.63,"volume":1982244,"rsi_14":11.56,"sma_20":38.08,"sma_60":41.72,"sma_120":46.36},{"date":"2025-08-13","open":31.81,"high":33.3,"low":31.5,"close":33.3,"volume":2867965,"rsi_14":32.6,"sma_20":37.85,"sma_60":41.54,"sma_120":46.16},{"date":"2025-08-14","open":32.89,"high":33.22,"low":32.24,"close":32.93,"volume":2332855,"rsi_14":31.3,"sma_20":37.55,"sma_60":41.34,"sma_120":45.96},{"date":"2025-08-15","open":33.08,"high":33.43,"low":32.66,"close":33.0,"volume":1629646,"rsi_14":32.97,"sma_20":37.28,"sma_60":41.15,"sma_120":45.76},{"date":"2025-08-18","open":32.96,"high":33.0,"low":32.45,"close":32.53,"volume":1276086,"rsi_14":35.17,"sma_20":36.98,"sma_60":40.99,"sma_120":45.56},{"date":"2025-08-19","open":32.89,"high":33.7,"low":32.77,"close":33.25,"volume":1566732,"rsi_14":45.03,"sma_20":36.68,"sma_60":40.83,"sma_120":45.37},{"date":"2025-08-20","open":33.28,"high":33.87,"low":33.2,"close":33.31,"volume":1784892,"rsi_14":48.51,"sma_20":36.39,"sma_60":40.69,"sma_120":45.19},{"date":"2025-08-21","open":33.04,"high":33.17,"low":32.49,"close":32.67,"volume":1135727,"rsi_14":54.29,"sma_20":36.2,"sma_60":40.51,"sma_120":45.0},{"date":"2025-08-22","open":32.97,"high":34.78,"low":32.89,"close":34.47,"volume":2027175,"rsi_14":64.76,"sma_20":36.1,"sma_60":40.38,"sma_120":44.84},{"date":"2025-08-25","open":34.54,"high":35.13,"low":34.26,"close":34.88,"volume":2261437,"rsi_14":63.99,"sma_20":36.02,"sma_60":40.24,"sma_120":44.7},{"date":"2025-08-26","open":34.75,"high":35.11,"low":33.41,"close":33.68,"volume":1645322,"rsi_14":59.24,"sma_20":35.92,"sma_60":40.08,"sma_120":44.54},{"date":"2025-08-27","open":33.58,"high":34.12,"low":33.47,"close":33.99,"volume":1965553,"rsi_14":62.15,"sma_20":35.89,"sma_60":39.95,"sma_120":44.39},{"date":"2025-08-28","open":34.17,"high":34.34,"low":33.28,"close":33.7,"volume":1056158,"rsi_14":61.48,"sma_20":35.87,"sma_60":39.81,"sma_120":44.24},{"date":"2025-08-29","open":33.68,"high":34.49,"low":33.68,"close":34.43,"volume":1875313,"rsi_14":67.47,"sma_20":35.97,"sma_60":39.69,"sma_120":44.1},{"date":"2025-09-02","open":34.04,"high":34.63,"low":33.79,"close":34.34,"volume":2074542,"rsi_14":62.79,"sma_20":36.07,"sma_60":39.58,"sma_120":43.95},{"date":"2025-09-03","open":34.06,"high":34.68,"low":33.91,"close":34.28,"volume":1993350,"rsi_14":53.22,"sma_20":36.17,"sma_60":39.46,"sma_120":43.82},{"date":"2025-09-04","open":34.23,"high":34.51,"low":33.96,"close":34.46,"volume":1021468,"rsi_14":57.43,"sma_20":36.3,"sma_60":39.34,"sma_120":43.7},{"date":"2025-09-05","open":34.45,"high":35.2,"low":33.95,"close":34.17,"volume":1168464,"rsi_14":54.58,"sma_20":36.43,"sma_60":39.21,"sma_120":43.57},{"date":"2025-09-08","open":33.92,"high":34.08,"low":32.7,"close":33.15,"volume":1483305,"rsi_14":50.73,"sma_20":36.52,"sma_60":39.08,"sma_120":43.42},{"date":"2025-09-09","open":33.3,"high":33.58,"low":33.0,"close":33.08,"volume":1186741,"rsi_14":45.01,"sma_20":36.63,"sma_60":38.95,"sma_120":43.27},{"date":"2025-09-10","open":32.86,"high":33.04,"low":32.03,"close":32.3,"volume":1514159,"rsi_14":39.98,"sma_20":36.64,"sma_60":38.82,"sma_120":43.11},{"date":"2025-09-11","open":32.44,"high":33.59,"low":32.15,"close":33.58,"volume":1439283,"rsi_14":52.4,"sma_20":36.62,"sma_60":38.71,"sma_120":42.96},{"date":"2025-09-12","open":33.61,"high":33.86,"low":32.69,"close":32.7,"volume":996664,"rsi_14":34.22,"sma_20":36.58,"sma_60":38.59,"sma_120":42.81},{"date":"2025-09-15","open":33.03,"high":33.22,"low":32.15,"close":32.27,"volume":1487987,"rsi_14":32.89,"sma_20":36.52,"sma_60":38.49,"sma_120":42.65},{"date":"2025-09-16","open":32.25,"high":32.9,"low":31.83,"close":32.75,"volume":1623952,"rsi_14":43.3,"sma_20":36.5,"sma_60":38.41,"sma_120":42.5},{"date":"2025-09-17","open":32.75,"high":33.7,"low":31.93,"close":32.04,"volume":1670507,"rsi_14":36.63,"sma_20":36.41,"sma_60":38.31,"sma_120":42.34},{"date":"2025-09-18","open":32.35,"high":32.78,"low":32.06,"close":32.39,"volume":1065132,"rsi_14":41.08,"sma_20":36.33,"sma_60":38.21,"sma_120":42.17},{"date":"2025-09-19","open":32.4,"high":32.45,"low":31.61,"close":31.8,"volume":3644549,"rsi_14":31.75,"sma_20":36.25,"sma_60":38.1,"sma_120":42.01},{"date":"2025-09-22","open":31.64,"high":32.26,"low":31.52,"close":32.2,"volume":2374434,"rsi_14":35.75,"sma_20":36.1,"sma_60":37.99,"sma_120":41.85},{"date":"2025-09-23","open":32.27,"high":32.51,"low":31.02,"close":31.18,"volume":1511853,"rsi_14":31.7,"sma_20":35.9,"sma_60":37.87,"sma_120":41.68},{"date":"2025-09-24","open":31.22,"high":32.07,"low":31.15,"close":31.95,"volume":2581742,"rsi_14":36.15,"sma_20":35.81,"sma_60":37.76,"sma_120":41.51},{"date":"2025-09-25","open":31.86,"high":31.86,"low":30.78,"close":30.9,"volume":1520135,"rsi_14":33.36,"sma_20":35.64,"sma_60":37.61,"sma_120":41.36},{"date":"2025-09-26","open":30.9,"high":31.59,"low":30.85,"close":31.39,"volume":1932989,"rsi_14":40.52,"sma_20":35.52,"sma_60":37.46,"sma_120":41.24},{"date":"2025-09-29","open":31.69,"high":31.76,"low":30.98,"close":31.63,"volume":1686530,"rsi_14":42.34,"sma_20":35.36,"sma_60":37.31,"sma_120":41.14},{"date":"2025-09-30","open":31.47,"high":31.73,"low":30.63,"close":31.35,"volume":1538648,"rsi_14":44.7,"sma_20":35.2,"sma_60":37.19,"sma_120":41.03},{"date":"2025-10-01","open":31.35,"high":31.91,"low":30.95,"close":31.35,"volume":1528017,"rsi_14":35.53,"sma_20":35.04,"sma_60":37.05,"sma_120":40.89},{"date":"2025-10-02","open":31.32,"high":31.9,"low":31.19,"close":31.59,"volume":1414349,"rsi_14":42.15,"sma_20":34.89,"sma_60":36.91,"sma_120":40.77},{"date":"2025-10-03","open":31.59,"high":32.45,"low":31.59,"close":31.77,"volume":1340651,"rsi_14":46.27,"sma_20":34.76,"sma_60":36.76,"sma_120":40.64},{"date":"2025-10-06","open":31.93,"high":32.2,"low":31.49,"close":31.73,"volume":1620336,"rsi_14":41.94,"sma_20":34.68,"sma_60":36.64,"sma_120":40.51},{"date":"2025-10-07","open":31.85,"high":31.94,"low":30.56,"close":30.6,"volume":1394935,"rsi_14":39.32,"sma_20":34.55,"sma_60":36.5,"sma_120":40.39},{"date":"2025-10-08","open":30.56,"high":31.1,"low":30.43,"close":31.07,"volume":1057449,"rsi_14":40.37,"sma_20":34.48,"sma_60":36.4,"sma_120":40.27},{"date":"2025-10-09","open":30.95,"high":31.03,"low":30.45,"close":30.69,"volume":1746583,"rsi_14":41.66,"sma_20":34.32,"sma_60":36.27,"sma_120":40.17},{"date":"2025-10-10","open":30.85,"high":30.91,"low":28.9,"close":28.93,"volume":1494039,"rsi_14":29.7,"sma_20":34.12,"sma_60":36.09,"sma_120":40.05},{"date":"2025-10-13","open":29.21,"high":29.78,"low":29.03,"close":29.59,"volume":1401710,"rsi_14":39.66,"sma_20":33.97,"sma_60":35.92,"sma_120":39.93},{"date":"2025-10-14","open":29.07,"high":30.22,"low":28.83,"close":30.09,"volume":1436632,"rsi_14":37.41,"sma_20":33.83,"sma_60":35.77,"sma_120":39.82},{"date":"2025-10-15","open":30.25,"high":30.36,"low":29.51,"close":29.99,"volume":1338396,"rsi_14":42.92,"sma_20":33.72,"sma_60":35.6,"sma_120":39.71},{"date":"2025-10-16","open":29.91,"high":30.19,"low":29.37,"close":29.56,"volume":1830643,"rsi_14":35.69,"sma_20":33.56,"sma_60":35.43,"sma_120":39.62},{"date":"2025-10-17","open":29.55,"high":29.8,"low":28.46,"close":28.93,"volume":1459973,"rsi_14":30.07,"sma_20":33.41,"sma_60":35.29,"sma_120":39.51},{"date":"2025-10-20","open":29.29,"high":29.39,"low":28.36,"close":28.43,"volume":1519612,"rsi_14":29.12,"sma_20":33.2,"sma_60":35.14,"sma_120":39.39},{"date":"2025-10-21","open":28.43,"high":29.07,"low":28.24,"close":28.58,"volume":2222565,"rsi_14":30.67,"sma_20":33.06,"sma_60":34.99,"sma_120":39.28},{"date":"2025-10-22","open":28.5,"high":28.61,"low":27.2,"close":27.35,"volume":4286970,"rsi_14":23.98,"sma_20":32.81,"sma_60":34.85,"sma_120":39.16},{"date":"2025-10-23","open":26.5,"high":27.17,"low":24.9,"close":27.01,"volume":7038475,"rsi_14":21.4,"sma_20":32.6,"sma_60":34.71,"sma_120":39.03},{"date":"2025-10-24","open":27.36,"high":27.48,"low":26.44,"close":26.82,"volume":4060158,"rsi_14":21.02,"sma_20":32.35,"sma_60":34.58,"sma_120":38.9},{"date":"2025-10-27","open":27.07,"high":27.07,"low":26.52,"close":27.04,"volume":3395576,"rsi_14":26.5,"sma_20":32.11,"sma_60":34.48,"sma_120":38.78},{"date":"2025-10-28","open":27.02,"high":27.09,"low":26.2,"close":26.79,"volume":1838771,"rsi_14":20.88,"sma_20":31.86,"sma_60":34.38,"sma_120":38.66},{"date":"2025-10-29","open":26.74,"high":26.83,"low":25.27,"close":25.33,"volume":2563157,"rsi_14":18.18,"sma_20":31.53,"sma_60":34.25,"sma_120":38.51},{"date":"2025-10-30","open":25.18,"high":25.31,"low":24.45,"close":24.51,"volume":2910000,"rsi_14":20.44,"sma_20":31.15,"sma_60":34.11,"sma_120":38.36},{"date":"2025-10-31","open":24.54,"high":24.6,"low":24.04,"close":24.16,"volume":2526904,"rsi_14":12.21,"sma_20":30.74,"sma_60":33.98,"sma_120":38.18},{"date":"2025-11-03","open":24.11,"high":24.19,"low":23.27,"close":23.57,"volume":3843363,"rsi_14":5.2,"sma_20":30.29,"sma_60":33.83,"sma_120":37.99},{"date":"2025-11-04","open":23.44,"high":24.26,"low":23.3,"close":23.51,"volume":2340385,"rsi_14":5.23,"sma_20":29.91,"sma_60":33.69,"sma_120":37.81},{"date":"2025-11-05","open":23.62,"high":24.11,"low":23.33,"close":23.73,"volume":2300291,"rsi_14":8.53,"sma_20":29.51,"sma_60":33.54,"sma_120":37.63},{"date":"2025-11-06","open":23.54,"high":24.34,"low":23.44,"close":24.0,"volume":4056680,"rsi_14":13.02,"sma_20":29.15,"sma_60":33.37,"sma_120":37.45},{"date":"2025-11-07","open":24.09,"high":24.67,"low":23.83,"close":24.34,"volume":2741663,"rsi_14":18.58,"sma_20":28.9,"sma_60":33.2,"sma_120":37.27},{"date":"2025-11-10","open":24.62,"high":24.8,"low":23.42,"close":23.86,"volume":2197077,"rsi_14":15.41,"sma_20":28.59,"sma_60":33.03,"sma_120":37.09},{"date":"2025-11-11","open":24.01,"high":25.88,"low":23.94,"close":25.54,"volume":4976910,"rsi_14":37.56,"sma_20":28.34,"sma_60":32.89,"sma_120":36.94},{"date":"2025-11-12","open":25.59,"high":26.04,"low":25.04,"close":25.52,"volume":3637855,"rsi_14":39.31,"sma_20":28.1,"sma_60":32.74,"sma_120":36.79},{"date":"2025-11-13","open":25.37,"high":26.06,"low":25.22,"close":25.35,"volume":3087694,"rsi_14":39.41,"sma_20":27.87,"sma_60":32.59,"sma_120":36.64},{"date":"2025-11-14","open":25.2,"high":25.43,"low":24.5,"close":24.61,"volume":2752806,"rsi_14":33.66,"sma_20":27.64,"sma_60":32.43,"sma_120":36.47},{"date":"2025-11-17","open":24.59,"high":24.72,"low":23.95,"close":24.13,"volume":3010448,"rsi_14":32.65,"sma_20":27.41,"sma_60":32.24,"sma_120":36.31},{"date":"2025-11-18","open":24.05,"high":24.54,"low":23.86,"close":24.23,"volume":2565006,"rsi_14":41.31,"sma_20":27.17,"sma_60":32.05,"sma_120":36.14},{"date":"2025-11-19","open":24.3,"high":24.57,"low":23.77,"close":24.01,"volume":2393064,"rsi_14":45.65,"sma_20":26.99,"sma_60":31.87,"sma_120":35.98},{"date":"2025-11-20","open":24.01,"high":24.56,"low":23.4,"close":23.76,"volume":2082384,"rsi_14":46.39,"sma_20":26.81,"sma_60":31.69,"sma_120":35.82},{"date":"2025-11-21","open":23.9,"high":25.53,"low":23.87,"close":25.16,"volume":2327377,"rsi_14":62.32,"sma_20":26.72,"sma_60":31.53,"sma_120":35.67},{"date":"2025-11-24","open":25.2,"high":25.35,"low":24.83,"close":25.22,"volume":3388043,"rsi_14":63.27,"sma_20":26.63,"sma_60":31.36,"sma_120":35.53},{"date":"2025-11-25","open":25.35,"high":26.25,"low":25.23,"close":25.76,"volume":2076521,"rsi_14":61.96,"sma_20":26.54,"sma_60":31.2,"sma_120":35.39},{"date":"2025-11-26","open":25.76,"high":26.16,"low":25.56,"close":25.7,"volume":2154717,"rsi_14":59.69,"sma_20":26.53,"sma_60":31.04,"sma_120":35.25},{"date":"2025-11-28","open":25.7,"high":25.97,"low":25.48,"close":25.49,"volume":775865,"rsi_14":55.19,"sma_20":26.55,"sma_60":30.86,"sma_120":35.1},{"date":"2025-12-01","open":25.34,"high":26.17,"low":25.22,"close":25.87,"volume":2503212,"rsi_14":62.72,"sma_20":26.62,"sma_60":30.7,"sma_120":34.96},{"date":"2025-12-02","open":25.84,"high":26.26,"low":25.52,"close":25.83,"volume":1668882,"rsi_14":46.87,"sma_20":26.71,"sma_60":30.56,"sma_120":34.82},{"date":"2025-12-03","open":25.88,"high":26.4,"low":25.75,"close":25.85,"volume":1711949,"rsi_14":47.32,"sma_20":26.81,"sma_60":30.42,"sma_120":34.68},{"date":"2025-12-04","open":26.04,"high":26.04,"low":25.23,"close":25.27,"volume":1596592,"rsi_14":43.18,"sma_20":26.86,"sma_60":30.28,"sma_120":34.55},{"date":"2025-12-05","open":24.61,"high":25.62,"low":24.51,"close":25.26,"volume":2002630,"rsi_14":51.58,"sma_20":26.9,"sma_60":30.12,"sma_120":34.42},{"date":"2025-12-08","open":25.24,"high":25.61,"low":24.94,"close":25.19,"volume":2049575,"rsi_14":57.77,"sma_20":26.92,"sma_60":29.98,"sma_120":34.29},{"date":"2025-12-09","open":24.9,"high":25.49,"low":24.81,"close":25.13,"volume":1616528,"rsi_14":55.52,"sma_20":26.96,"sma_60":29.84,"sma_120":34.16},{"date":"2025-12-10","open":25.21,"high":25.79,"low":25.07,"close":25.76,"volume":2561067,"rsi_14":66.17,"sma_20":26.94,"sma_60":29.7,"sma_120":34.06},{"date":"2025-12-11","open":25.9,"high":26.39,"low":25.6,"close":26.14,"volume":1523657,"rsi_14":73.68,"sma_20":26.94,"sma_60":29.59,"sma_120":33.95},{"date":"2025-12-12","open":26.39,"high":26.68,"low":25.92,"close":26.07,"volume":1394435,"rsi_14":57.14,"sma_20":26.95,"sma_60":29.46,"sma_120":33.84},{"date":"2025-12-15","open":26.58,"high":26.8,"low":25.63,"close":26.02,"volume":1804872,"rsi_14":55.15,"sma_20":27.0,"sma_60":29.35,"sma_120":33.73},{"date":"2025-12-16","open":26.11,"high":26.52,"low":25.85,"close":26.18,"volume":1823124,"rsi_14":57.64,"sma_20":27.08,"sma_60":29.23,"sma_120":33.61},{"date":"2025-12-17","open":26.06,"high":26.8,"low":26.06,"close":26.61,"volume":2000823,"rsi_14":64.63,"sma_20":27.18,"sma_60":29.14,"sma_120":33.5},{"date":"2025-12-18","open":26.74,"high":27.23,"low":26.64,"close":26.72,"volume":1859094,"rsi_14":70.66,"sma_20":27.3,"sma_60":29.03,"sma_120":33.4},{"date":"2025-12-19","open":26.67,"high":26.82,"low":26.13,"close":26.33,"volume":3022164,"rsi_14":57.55,"sma_20":27.41,"sma_60":28.94,"sma_120":33.27},{"date":"2025-12-22","open":26.18,"high":26.83,"low":26.06,"close":26.22,"volume":1621944,"rsi_14":56.48,"sma_20":27.43,"sma_60":28.84,"sma_120":33.15},{"date":"2025-12-23","open":26.15,"high":26.24,"low":25.48,"close":25.7,"volume":1756780,"rsi_14":48.01,"sma_20":27.43,"sma_60":28.72,"sma_120":33.02},{"date":"2025-12-24","open":25.73,"high":26.03,"low":25.46,"close":25.96,"volume":551746,"rsi_14":60.64,"sma_20":27.44,"sma_60":28.61,"sma_120":32.9},{"date":"2025-12-26","open":26.02,"high":26.21,"low":25.68,"close":26.13,"volume":972278,"rsi_14":62.78,"sma_20":27.46,"sma_60":28.51,"sma_120":32.78},{"date":"2025-12-29","open":26.13,"high":26.22,"low":25.8,"close":26.02,"volume":1537353,"rsi_14":62.26,"sma_20":27.49,"sma_60":28.4,"sma_120":32.65},{"date":"2025-12-30","open":25.97,"high":26.3,"low":25.85,"close":25.92,"volume":1144399,"rsi_14":61.41,"sma_20":27.49,"sma_60":28.28,"sma_120":32.52},{"date":"2025-12-31","open":25.71,"high":25.91,"low":25.54,"close":25.6,"volume":1125846,"rsi_14":47.46,"sma_20":27.48,"sma_60":28.16,"sma_120":32.4},{"date":"2026-01-02","open":25.63,"high":25.83,"low":24.93,"close":25.77,"volume":2186877,"rsi_14":43.77,"sma_20":27.48,"sma_60":28.07,"sma_120":32.28},{"date":"2026-01-05","open":25.72,"high":26.63,"low":25.09,"close":25.19,"volume":2472109,"rsi_14":37.33,"sma_20":27.47,"sma_60":27.95,"sma_120":32.17},{"date":"2026-01-06","open":25.04,"high":26.42,"low":25.01,"close":26.3,"volume":2507365,"rsi_14":53.03,"sma_20":27.53,"sma_60":27.86,"sma_120":32.06},{"date":"2026-01-07","open":26.34,"high":26.41,"low":25.74,"close":26.25,"volume":1529957,"rsi_14":50.85,"sma_20":27.59,"sma_60":27.8,"sma_120":31.94},{"date":"2026-01-08","open":25.73,"high":26.88,"low":25.73,"close":26.83,"volume":2277444,"rsi_14":52.38,"sma_20":27.68,"sma_60":27.74,"sma_120":31.83},{"date":"2026-01-09","open":26.87,"high":27.42,"low":26.03,"close":27.35,"volume":2218402,"rsi_14":56.36,"sma_20":27.76,"sma_60":27.68,"sma_120":31.73},{"date":"2026-01-12","open":27.34,"high":27.62,"low":27.01,"close":27.39,"volume":2393318,"rsi_14":61.55,"sma_20":27.83,"sma_60":27.62,"sma_120":31.61},{"date":"2026-01-13","open":27.33,"high":27.49,"low":26.01,"close":26.26,"volume":2483002,"rsi_14":50.33,"sma_20":27.84,"sma_60":27.55,"sma_120":31.49},{"date":"2026-01-14","open":26.26,"high":27.18,"low":26.26,"close":26.86,"volume":2155428,"rsi_14":60.13,"sma_20":27.88,"sma_60":27.51,"sma_120":31.4},{"date":"2026-01-15","open":27.08,"high":27.45,"low":26.71,"close":27.36,"volume":2122048,"rsi_14":61.77,"sma_20":27.94,"sma_60":27.48,"sma_120":31.31},{"date":"2026-01-16","open":27.16,"high":27.33,"low":26.28,"close":26.71,"volume":2114449,"rsi_14":54.53,"sma_20":27.95,"sma_60":27.43,"sma_120":31.21},{"date":"2026-01-20","open":26.38,"high":26.56,"low":25.22,"close":25.66,"volume":2634045,"rsi_14":47.52,"sma_20":27.89,"sma_60":27.39,"sma_120":31.12},{"date":"2026-01-21","open":25.91,"high":26.95,"low":25.78,"close":26.5,"volume":1890284,"rsi_14":53.53,"sma_20":27.9,"sma_60":27.37,"sma_120":31.04},{"date":"2026-01-22","open":26.87,"high":27.44,"low":26.64,"close":27.01,"volume":1628920,"rsi_14":58.48,"sma_20":27.94,"sma_60":27.37,"sma_120":30.97},{"date":"2026-01-23","open":27.01,"high":27.63,"low":26.72,"close":26.93,"volume":2116800,"rsi_14":57.03,"sma_20":28.01,"sma_60":27.35,"sma_120":30.92},{"date":"2026-01-26","open":27.0,"high":27.2,"low":26.26,"close":26.7,"volume":1840800,"rsi_14":59.55,"sma_20":28.05,"sma_60":27.34,"sma_120":30.86},{"date":"2026-01-27","open":26.51,"high":26.71,"low":25.87,"close":26.16,"volume":2229600,"rsi_14":49.04,"sma_20":28.05,"sma_60":27.35,"sma_120":30.8},{"date":"2026-01-28","open":26.3,"high":26.54,"low":25.34,"close":25.4,"volume":2852000,"rsi_14":44.73,"sma_20":28.02,"sma_60":27.35,"sma_120":30.73},{"date":"2026-01-29","open":25.59,"high":26.0,"low":25.1,"close":25.53,"volume":4423300,"rsi_14":41.51,"sma_20":28.0,"sma_60":27.37,"sma_120":30.67},{"date":"2026-01-30","open":31.07,"high":33.54,"low":29.61,"close":32.62,"volume":11401100,"rsi_14":68.6,"sma_20":28.37,"sma_60":27.52,"sma_120":30.68},{"date":"2026-02-02","open":32.09,"high":32.33,"low":29.87,"close":32.08,"volume":6084400,"rsi_14":65.96,"sma_20":28.7,"sma_60":27.66,"sma_120":30.68},{"date":"2026-02-03","open":31.73,"high":31.86,"low":28.97,"close":29.5,"volume":6980800,"rsi_14":60.06,"sma_20":28.93,"sma_60":27.76,"sma_120":30.65},{"date":"2026-02-04","open":29.6,"high":31.08,"low":29.31,"close":30.94,"volume":3961500,"rsi_14":62.03,"sma_20":29.18,"sma_60":27.87,"sma_120":30.62},{"date":"2026-02-05","open":31.14,"high":31.29,"low":29.65,"close":29.67,"volume":4533100,"rsi_14":56.51,"sma_20":29.36,"sma_60":27.95,"sma_120":30.58},{"date":"2026-02-06","open":29.82,"high":30.28,"low":29.57,"close":29.6,"volume":2360900,"rsi_14":58.41,"sma_20":29.51,"sma_60":28.05,"sma_120":30.54},{"date":"2026-02-09","open":29.63,"high":29.85,"low":27.33,"close":27.45,"volume":2825943,"rsi_14":59.76,"sma_20":28.04,"sma_60":27.36,"sma_120":30.92},{"date":"2026-02-10","open":27.48,"high":28.36,"low":27.18,"close":27.71,"volume":3850588,"rsi_14":65.15,"sma_20":28.13,"sma_60":27.37,"sma_120":30.87},{"date":"2026-02-11","open":27.47,"high":27.94,"low":25.46,"close":25.58,"volume":4420866,"rsi_14":46.19,"sma_20":28.1,"sma_60":27.36,"sma_120":30.81},{"date":"2026-02-12","open":25.54,"high":25.69,"low":23.06,"close":23.93,"volume":4608521,"rsi_14":39.36,"sma_20":27.99,"sma_60":27.35,"sma_120":30.73},{"date":"2026-02-13","open":24.37,"high":24.56,"low":23.06,"close":23.35,"volume":5015570,"rsi_14":34.05,"sma_20":27.85,"sma_60":27.32,"sma_120":30.65},{"date":"2026-02-17","open":23.43,"high":23.51,"low":22.95,"close":23.39,"volume":3571119,"rsi_14":30.95,"sma_20":27.74,"sma_60":27.31,"sma_120":30.57},{"date":"2026-02-18","open":23.51,"high":24.48,"low":23.51,"close":24.41,"volume":2963700,"rsi_14":47.64,"sma_20":28.88,"sma_60":28.02,"sma_120":29.95},{"date":"2026-02-19","open":24.26,"high":25.27,"low":24.11,"close":25.2,"volume":3149600,"rsi_14":49.24,"sma_20":28.81,"sma_60":28.04,"sma_120":29.86},{"date":"2026-02-20","open":25.19,"high":25.93,"low":24.29,"close":24.29,"volume":3251952,"rsi_14":23.02,"sma_20":28.67,"sma_60":28.02,"sma_120":29.77},{"date":"2026-02-23","open":23.92,"high":24.24,"low":22.45,"close":22.46,"volume":3831600,"rsi_14":21.25,"sma_20":28.43,"sma_60":27.96,"sma_120":29.66},{"date":"2026-02-24","open":22.67,"high":23.51,"low":22.23,"close":22.24,"volume":3257632,"rsi_14":33.49,"sma_20":27.5,"sma_60":27.28,"sma_120":30.41},{"date":"2026-02-25","open":22.21,"high":23.06,"low":21.56,"close":22.78,"volume":5473219,"rsi_14":30.03,"sma_20":27.28,"sma_60":27.24,"sma_120":30.3},{"date":"2026-02-26","open":22.88,"high":24.58,"low":22.72,"close":23.91,"volume":3915918,"rsi_14":33.44,"sma_20":27.13,"sma_60":27.21,"sma_120":30.21},{"date":"2026-02-27","open":23.47,"high":23.6,"low":22.62,"close":23.59,"volume":4823046,"rsi_14":34.45,"sma_20":26.93,"sma_60":27.19,"sma_120":30.11},{"date":"2026-03-02","open":23.07,"high":23.26,"low":22.47,"close":22.92,"volume":3542547,"rsi_14":35.58,"sma_20":26.66,"sma_60":27.12,"sma_120":30.01},{"date":"2026-03-03","open":22.58,"high":23.64,"low":22.13,"close":23.43,"volume":3409571,"rsi_14":33.78,"sma_20":26.42,"sma_60":27.06,"sma_120":29.9},{"date":"2026-03-04","open":23.42,"high":23.75,"low":22.9,"close":23.5,"volume":2523780,"rsi_14":30.93,"sma_20":26.24,"sma_60":27.01,"sma_120":29.8},{"date":"2026-03-05","open":23.34,"high":24.35,"low":23.3,"close":24.07,"volume":3686985,"rsi_14":31.59,"sma_20":26.06,"sma_60":26.98,"sma_120":29.71},{"date":"2026-03-06","open":23.71,"high":24.11,"low":22.72,"close":23.92,"volume":3114867,"rsi_14":29.62,"sma_20":25.85,"sma_60":26.96,"sma_120":29.6},{"date":"2026-03-09","open":23.48,"high":23.69,"low":22.48,"close":23.32,"volume":3471153,"rsi_14":34.61,"sma_20":25.64,"sma_60":26.92,"sma_120":29.48},{"date":"2026-03-10","open":23.54,"high":23.74,"low":22.0,"close":22.42,"volume":3471970,"rsi_14":37.75,"sma_20":25.44,"sma_60":26.88,"sma_120":29.37},{"date":"2026-03-11","open":22.6,"high":22.96,"low":21.94,"close":22.36,"volume":3098185,"rsi_14":40.22,"sma_20":25.19,"sma_60":26.83,"sma_120":29.26},{"date":"2026-03-12","open":22.33,"high":22.89,"low":21.92,"close":21.99,"volume":3886891,"rsi_14":38.22,"sma_20":24.9,"sma_60":26.76,"sma_120":29.15},{"date":"2026-03-13","open":22.27,"high":22.68,"low":21.51,"close":21.61,"volume":2682801,"rsi_14":29.01,"sma_20":24.56,"sma_60":26.68,"sma_120":29.02},{"date":"2026-03-16","open":21.69,"high":22.22,"low":21.09,"close":21.12,"volume":2881658,"rsi_14":36.6,"sma_20":24.19,"sma_60":26.58,"sma_120":28.89},{"date":"2026-03-17","open":21.26,"high":22.17,"low":21.26,"close":21.91,"volume":2573892,"rsi_14":43.63,"sma_20":23.96,"sma_60":26.51,"sma_120":28.77},{"date":"2026-03-18","open":21.59,"high":22.43,"low":21.37,"close":21.97,"volume":2588457,"rsi_14":33.66,"sma_20":23.83,"sma_60":26.44,"sma_120":28.65},{"date":"2026-03-19","open":21.92,"high":22.73,"low":21.66,"close":22.17,"volume":2399388,"rsi_14":38.02,"sma_20":23.74,"sma_60":26.36,"sma_120":28.53},{"date":"2026-03-20","open":22.14,"high":22.93,"low":21.96,"close":22.5,"volume":8672909,"rsi_14":46.67,"sma_20":23.66,"sma_60":26.29,"sma_120":28.43},{"date":"2026-03-23","open":23.03,"high":24.4,"low":22.52,"close":23.98,"volume":4322192,"rsi_14":54.15,"sma_20":23.61,"sma_60":26.25,"sma_120":28.34},{"date":"2026-03-24","open":23.68,"high":24.19,"low":23.38,"close":23.72,"volume":2820969,"rsi_14":51.61,"sma_20":23.66,"sma_60":26.21,"sma_120":28.25},{"date":"2026-03-25","open":23.92,"high":24.23,"low":22.91,"close":23.69,"volume":2616394,"rsi_14":46.98,"sma_20":23.71,"sma_60":26.17,"sma_120":28.15},{"date":"2026-03-26","open":23.65,"high":24.56,"low":23.6,"close":24.24,"volume":2853261,"rsi_14":52.59,"sma_20":23.73,"sma_60":26.15,"sma_120":28.06},{"date":"2026-03-27","open":23.95,"high":24.21,"low":23.56,"close":24.0,"volume":3266043,"rsi_14":55.24,"sma_20":23.75,"sma_60":26.12,"sma_120":27.98},{"date":"2026-03-30","open":24.36,"high":25.05,"low":24.15,"close":24.89,"volume":2465509,"rsi_14":70.09,"sma_20":23.85,"sma_60":26.09,"sma_120":27.9},{"date":"2026-03-31","open":24.66,"high":25.2,"low":24.12,"close":24.54,"volume":2348767,"rsi_14":66.97,"sma_20":23.91,"sma_60":26.05,"sma_120":27.82},{"date":"2026-04-01","open":24.9,"high":24.9,"low":23.01,"close":23.84,"volume":2905122,"rsi_14":63.66,"sma_20":23.93,"sma_60":26.0,"sma_120":27.73},{"date":"2026-04-02","open":23.91,"high":24.76,"low":23.41,"close":24.43,"volume":1846086,"rsi_14":70.26,"sma_20":23.94,"sma_60":25.96,"sma_120":27.66},{"date":"2026-04-06","open":24.23,"high":24.25,"low":23.49,"close":24.04,"volume":2129164,"rsi_14":71.31,"sma_20":23.95,"sma_60":25.92,"sma_120":27.57},{"date":"2026-04-07","open":24.03,"high":24.3,"low":23.24,"close":23.26,"volume":1834001,"rsi_14":59.94,"sma_20":23.95,"sma_60":25.85,"sma_120":27.49},{"date":"2026-04-08","open":23.55,"high":24.1,"low":23.07,"close":23.19,"volume":2370005,"rsi_14":58.85,"sma_20":23.98,"sma_60":25.77,"sma_120":27.4},{"date":"2026-04-09","open":22.91,"high":23.9,"low":22.23,"close":23.86,"volume":3329134,"rsi_14":61.5,"sma_20":24.06,"sma_60":25.72,"sma_120":27.33},{"date":"2026-04-10","open":23.99,"high":24.3,"low":22.33,"close":22.79,"volume":3211991,"rsi_14":51.79,"sma_20":24.1,"sma_60":25.65,"sma_120":27.24},{"date":"2026-04-13","open":22.76,"high":25.12,"low":22.54,"close":24.93,"volume":3658586,"rsi_14":55.56,"sma_20":24.28,"sma_60":25.62,"sma_120":27.17},{"date":"2026-04-14","open":24.82,"high":25.22,"low":24.34,"close":24.52,"volume":2567262,"rsi_14":54.57,"sma_20":24.45,"sma_60":25.59,"sma_120":27.1},{"date":"2026-04-15","open":24.64,"high":26.83,"low":24.64,"close":26.66,"volume":3324214,"rsi_14":63.44,"sma_20":24.7,"sma_60":25.59,"sma_120":27.05},{"date":"2026-04-16","open":26.88,"high":27.63,"low":25.41,"close":25.51,"volume":3700507,"rsi_14":55.5,"sma_20":24.88,"sma_60":25.57,"sma_120":26.98},{"date":"2026-04-17","open":25.94,"high":26.89,"low":25.83,"close":26.51,"volume":2250934,"rsi_14":60.16,"sma_20":25.1,"sma_60":25.57,"sma_120":26.92},{"date":"2026-04-20","open":26.65,"high":27.41,"low":26.42,"close":27.07,"volume":2176979,"rsi_14":59.1,"sma_20":25.34,"sma_60":25.58,"sma_120":26.87},{"date":"2026-04-21","open":28.21,"high":29.22,"low":27.88,"close":27.93,"volume":3704172,"rsi_14":63.71,"sma_20":25.55,"sma_60":25.61,"sma_120":26.84},{"date":"2026-04-22","open":27.93,"high":28.66,"low":27.74,"close":28.47,"volume":3890770,"rsi_14":68.72,"sma_20":25.79,"sma_60":25.65,"sma_120":26.8},{"date":"2026-04-23","open":27.92,"high":27.92,"low":25.85,"close":26.28,"volume":4895427,"rsi_14":56.48,"sma_20":25.92,"sma_60":25.64,"sma_120":26.75},{"date":"2026-04-24","open":25.55,"high":27.12,"low":24.26,"close":24.74,"volume":7004660,"rsi_14":52.3,"sma_20":25.95,"sma_60":25.6,"sma_120":26.7},{"date":"2026-04-27","open":24.92,"high":25.76,"low":24.82,"close":25.27,"volume":3297748,"rsi_14":56.79,"sma_20":26.02,"sma_60":25.56,"sma_120":26.65},{"date":"2026-04-28","open":26.02,"high":27.18,"low":25.8,"close":26.59,"volume":3032218,"rsi_14":60.54,"sma_20":26.1,"sma_60":25.54,"sma_120":26.61},{"date":"2026-04-29","open":26.69,"high":27.34,"low":26.24,"close":26.27,"volume":2257320,"rsi_14":57.62,"sma_20":26.19,"sma_60":25.51,"sma_120":26.57},{"date":"2026-04-30","open":25.89,"high":26.12,"low":25.35,"close":25.71,"volume":2298198,"rsi_14":59.55,"sma_20":26.29,"sma_60":25.49,"sma_120":26.52},{"date":"2026-05-01","open":26.21,"high":26.86,"low":25.88,"close":26.11,"volume":1875857,"rsi_14":54.33,"sma_20":26.38,"sma_60":25.46,"sma_120":26.48},{"date":"2026-05-04","open":26.05,"high":26.55,"low":25.31,"close":25.48,"volume":1862593,"rsi_14":53.45,"sma_20":26.45,"sma_60":25.42,"sma_120":26.45},{"date":"2026-05-05","open":25.51,"high":26.06,"low":25.04,"close":25.92,"volume":1275059,"rsi_14":46.95,"sma_20":26.59,"sma_60":25.39,"sma_120":26.41},{"date":"2026-05-06","open":25.85,"high":26.09,"low":25.22,"close":25.28,"volume":1251223,"rsi_14":49.08,"sma_20":26.7,"sma_60":25.38,"sma_120":26.38},{"date":"2026-05-07","open":25.49,"high":26.98,"low":25.49,"close":26.47,"volume":1704368,"rsi_14":49.83,"sma_20":26.83,"sma_60":25.36,"sma_120":26.37},{"date":"2026-05-08","open":26.18,"high":26.18,"low":25.24,"close":26.12,"volume":1812695,"rsi_14":45.81,"sma_20":27.0,"sma_60":25.34,"sma_120":26.35},{"date":"2026-05-11","open":26.11,"high":26.56,"low":25.28,"close":25.64,"volume":1894870,"rsi_14":39.7,"sma_20":27.04,"sma_60":25.2,"sma_120":26.64},{"date":"2026-05-12","open":25.78,"high":25.83,"low":24.4,"close":25.18,"volume":1766651,"rsi_14":35.1,"sma_20":27.08,"sma_60":25.24,"sma_120":26.3},{"date":"2026-05-13","open":24.77,"high":24.77,"low":22.79,"close":24.06,"volume":3500706,"rsi_14":38.89,"sma_20":26.94,"sma_60":25.2,"sma_120":26.28},{"date":"2026-05-14","open":24.16,"high":24.79,"low":23.82,"close":23.84,"volume":1886043,"rsi_14":44.8,"sma_20":26.86,"sma_60":25.19,"sma_120":26.27},{"date":"2026-05-15","open":23.81,"high":24.58,"low":23.53,"close":24.27,"volume":1619861,"rsi_14":44.18,"sma_20":26.74,"sma_60":25.19,"sma_120":26.26},{"date":"2026-05-18","open":24.43,"high":25.76,"low":24.02,"close":25.29,"volume":2380699,"rsi_14":42.29,"sma_20":26.65,"sma_60":25.22,"sma_120":26.26},{"date":"2026-05-19","open":25.69,"high":25.93,"low":24.55,"close":24.81,"volume":1989474,"rsi_14":41.33,"sma_20":26.49,"sma_60":25.22,"sma_120":26.26},{"date":"2026-05-20","open":24.58,"high":25.36,"low":23.67,"close":25.34,"volume":1591293,"rsi_14":47.84,"sma_20":26.32,"sma_60":25.26,"sma_120":26.27},{"date":"2026-05-21","open":25.21,"high":26.57,"low":24.65,"close":26.26,"volume":1694806,"rsi_14":50.97,"sma_20":26.32,"sma_60":25.32,"sma_120":26.28},{"date":"2026-05-22","open":26.1,"high":27.04,"low":25.98,"close":26.96,"volume":1784035,"rsi_14":55.5,"sma_20":26.41,"sma_60":25.36,"sma_120":26.29},{"date":"2026-05-26","open":26.83,"high":27.19,"low":26.4,"close":26.65,"volume":1386471,"rsi_14":51.05,"sma_20":26.45,"sma_60":25.41,"sma_120":26.3},{"date":"2026-05-27","open":26.64,"high":27.34,"low":26.32,"close":26.78,"volume":1642834,"rsi_14":55.93,"sma_20":26.43,"sma_60":25.46,"sma_120":26.29},{"date":"2026-05-28","open":27.13,"high":28.34,"low":26.69,"close":28.03,"volume":1311926,"rsi_14":56.31,"sma_20":26.49,"sma_60":25.53,"sma_120":26.3},{"date":"2026-05-29","open":28.02,"high":29.54,"low":27.48,"close":29.06,"volume":3194312,"rsi_14":63.8,"sma_20":26.63,"sma_60":25.62,"sma_120":26.31},{"date":"2026-06-01","open":28.78,"high":30.79,"low":28.57,"close":30.59,"volume":2511400,"rsi_14":72.73,"sma_20":26.83,"sma_60":25.72,"sma_120":26.35},{"date":"2026-06-02","open":29.77,"high":30.82,"low":29.46,"close":29.62,"volume":2347412,"rsi_14":69.16,"sma_20":27.01,"sma_60":25.81,"sma_120":26.38},{"date":"2026-06-03","open":29.05,"high":29.59,"low":28.78,"close":29.18,"volume":2155507,"rsi_14":74.32,"sma_20":27.15,"sma_60":25.9,"sma_120":26.41},{"date":"2026-06-04","open":30.01,"high":31.35,"low":29.58,"close":31.19,"volume":2082699,"rsi_14":80.39,"sma_20":27.42,"sma_60":26.04,"sma_120":26.46},{"date":"2026-06-05","open":31.65,"high":31.9,"low":30.68,"close":30.85,"volume":1678246,"rsi_14":77.3,"sma_20":27.62,"sma_60":26.17,"sma_120":26.5},{"date":"2026-06-08","open":30.7,"high":31.2,"low":30.14,"close":30.55,"volume":1148655,"rsi_14":72.61,"sma_20":27.81,"sma_60":26.31,"sma_120":26.53},{"date":"2026-06-09","open":30.13,"high":31.26,"low":29.98,"close":30.3,"volume":1620004,"rsi_14":74.3,"sma_20":28.02,"sma_60":26.45,"sma_120":26.56},{"date":"2026-06-10","open":30.08,"high":31.06,"low":30.08,"close":30.83,"volume":1915721,"rsi_14":74.34,"sma_20":28.28,"sma_60":26.6,"sma_120":26.59},{"date":"2026-06-11","open":30.57,"high":31.23,"low":30.17,"close":31.18,"volume":1904573,"rsi_14":72.78,"sma_20":28.61,"sma_60":26.75,"sma_120":26.63},{"date":"2026-06-12","open":31.09,"high":32.56,"low":30.6,"close":32.07,"volume":5457474,"rsi_14":74.71,"sma_20":29.0,"sma_60":26.91,"sma_120":26.67},{"date":"2026-06-15","open":31.6,"high":32.82,"low":31.36,"close":31.65,"volume":2893739,"rsi_14":74.09,"sma_20":29.35,"sma_60":27.07,"sma_120":26.71},{"date":"2026-06-16","open":31.85,"high":32.61,"low":31.61,"close":31.92,"volume":1510629,"rsi_14":74.35,"sma_20":29.66,"sma_60":27.22,"sma_120":26.75},{"date":"2026-06-17","open":31.88,"high":32.83,"low":31.43,"close":31.84,"volume":1975241,"rsi_14":70.27,"sma_20":29.99,"sma_60":27.34,"sma_120":26.79},{"date":"2026-06-18","open":31.93,"high":32.08,"low":30.74,"close":31.18,"volume":4964033,"rsi_14":61.21,"sma_20":30.25,"sma_60":27.46,"sma_120":26.83},{"date":"2026-06-22","open":30.55,"high":30.85,"low":28.68,"close":28.73,"volume":2510779,"rsi_14":40.69,"sma_20":30.35,"sma_60":27.53,"sma_120":26.85},{"date":"2026-06-23","open":29.25,"high":29.6,"low":28.55,"close":28.95,"volume":2866880,"rsi_14":46.47,"sma_20":30.45,"sma_60":27.6,"sma_120":26.88},{"date":"2026-06-24","open":28.95,"high":29.73,"low":28.23,"close":29.69,"volume":2657809,"rsi_14":52.75,"sma_20":30.61,"sma_60":27.69,"sma_120":26.9},{"date":"2026-06-25","open":29.82,"high":30.58,"low":29.66,"close":29.7,"volume":1805132,"rsi_14":39.97,"sma_20":30.75,"sma_60":27.76,"sma_120":26.93},{"date":"2026-06-26","open":29.75,"high":32.37,"low":29.72,"close":32.34,"volume":3283832,"rsi_14":57.47,"sma_20":30.97,"sma_60":27.89,"sma_120":26.97},{"date":"2026-06-29","open":32.57,"high":32.57,"low":31.63,"close":31.96,"volume":1811811,"rsi_14":57.13,"sma_20":31.12,"sma_60":28.01,"sma_120":27.01},{"date":"2026-06-30","open":31.54,"high":32.17,"low":29.97,"close":30.3,"volume":1520269,"rsi_14":50.0,"sma_20":31.11,"sma_60":28.11,"sma_120":27.03},{"date":"2026-07-01","open":30.96,"high":33.06,"low":30.96,"close":32.54,"volume":2016165,"rsi_14":56.61,"sma_20":31.25,"sma_60":28.24,"sma_120":27.08},{"date":"2026-07-02","open":33.02,"high":33.47,"low":32.57,"close":33.05,"volume":1810509,"rsi_14":57.1,"sma_20":31.45,"sma_60":28.4,"sma_120":27.12},{"date":"2026-07-06","open":33.15,"high":33.42,"low":32.41,"close":32.85,"volume":1535499,"rsi_14":53.09,"sma_20":31.53,"sma_60":28.55,"sma_120":27.16},{"date":"2026-07-07","open":33.47,"high":34.47,"low":33.09,"close":34.31,"volume":2012624,"rsi_14":59.9,"sma_20":31.71,"sma_60":28.72,"sma_120":27.22},{"date":"2026-07-08","open":33.67,"high":33.7,"low":32.37,"close":32.58,"volume":2592708,"rsi_14":52.19,"sma_20":31.81,"sma_60":28.88,"sma_120":27.26},{"date":"2026-07-09","open":32.23,"high":32.63,"low":31.61,"close":32.18,"volume":1765328,"rsi_14":51.13,"sma_20":31.91,"sma_60":28.99,"sma_120":27.31},{"date":"2026-07-10","open":33.03,"high":33.04,"low":31.92,"close":31.98,"volume":2523892,"rsi_14":52.8,"sma_20":31.97,"sma_60":29.11,"sma_120":27.35},{"date":"2026-07-13","open":32.56,"high":35.14,"low":32.47,"close":35.13,"volume":3266949,"rsi_14":70.61,"sma_20":32.16,"sma_60":29.24,"sma_120":27.41},{"date":"2026-07-14","open":34.51,"high":35.55,"low":33.51,"close":35.19,"volume":2258706,"rsi_14":70.33,"sma_20":32.32,"sma_60":29.39,"sma_120":27.48},{"date":"2026-07-15","open":35.26,"high":37.0,"low":35.0,"close":36.22,"volume":2476131,"rsi_14":70.87,"sma_20":32.55,"sma_60":29.55,"sma_120":27.56},{"date":"2026-07-16","open":38.27,"high":41.23,"low":38.27,"close":40.79,"volume":3832583,"rsi_14":77.45,"sma_20":33.0,"sma_60":29.77,"sma_120":27.67},{"date":"2026-07-17","open":41.45,"high":41.54,"low":40.13,"close":41.26,"volume":1949433,"rsi_14":74.73,"sma_20":33.48,"sma_60":29.98,"sma_120":27.8},{"date":"2026-07-20","open":40.09,"high":41.62,"low":40.0,"close":41.29,"volume":1910357,"rsi_14":76.37,"sma_20":33.99,"sma_60":30.19,"sma_120":27.92},{"date":"2026-07-21","open":40.26,"high":41.7,"low":40.05,"close":40.63,"volume":1610628,"rsi_14":80.81,"sma_20":34.59,"sma_60":30.42,"sma_120":28.03},{"date":"2026-07-22","open":40.78,"high":41.29,"low":39.83,"close":40.17,"volume":2787073,"rsi_14":75.98,"sma_20":35.17,"sma_60":30.68,"sma_120":28.14},{"date":"2026-07-23","open":40.67,"high":40.74,"low":37.14,"close":37.36,"volume":4383369,"rsi_14":62.59,"sma_20":35.55,"sma_60":30.87,"sma_120":28.22},{"date":"2026-07-24","open":36.32,"high":37.91,"low":34.32,"close":34.83,"volume":4301876,"rsi_14":55.2,"sma_20":35.81,"sma_60":31.0,"sma_120":28.27},{"date":"2026-07-27","open":35.93,"high":39.38,"low":35.93,"close":39.22,"volume":3510953,"rsi_14":60.96,"sma_20":36.16,"sma_60":31.21,"sma_120":28.36},{"date":"2026-07-28","open":39.61,"high":40.86,"low":38.72,"close":38.98,"volume":4809843,"rsi_14":65.07,"sma_20":36.51,"sma_60":31.42,"sma_120":28.45},{"date":"2026-07-29","open":39.1,"high":40.5,"low":38.88,"close":39.61,"volume":2254655,"rsi_14":67.47,"sma_20":36.99,"sma_60":31.64,"sma_120":28.55},{"date":"2026-07-30","open":38.71,"high":38.78,"low":36.18,"close":36.76,"volume":3028792,"rsi_14":59.95,"sma_20":37.2,"sma_60":31.82,"sma_120":28.62},{"date":"2026-07-31","open":36.23,"high":37.77,"low":35.67,"close":37.31,"volume":2091503,"rsi_14":55.11,"sma_20":37.42,"sma_60":32.01,"sma_120":28.7},{"date":"2026-08-03","open":38.03,"high":39.24,"low":37.6,"close":38.23,"volume":1218186,"rsi_14":56.82,"sma_20":37.69,"sma_60":32.21,"sma_120":28.72},{"date":"2026-08-04","open":36.86,"high":40.54,"low":36.86,"close":40.46,"volume":2612637,"rsi_14":59.07,"sma_20":38.0,"sma_60":32.44,"sma_120":28.81},{"date":"2026-08-05","open":40.53,"high":40.64,"low":39.45,"close":40.02,"volume":1249184,"rsi_14":47.97,"sma_20":38.38,"sma_60":32.67,"sma_120":28.92},{"date":"2026-08-06","open":39.88,"high":40.82,"low":39.48,"close":40.15,"volume":1784185,"rsi_14":47.1,"sma_20":38.78,"sma_60":32.9,"sma_120":29.05},{"date":"2026-08-07","open":40.38,"high":43.61,"low":40.04,"close":42.19,"volume":1971467,"rsi_14":52.06,"sma_20":39.3,"sma_60":33.18,"sma_120":29.2},{"date":"2026-08-10","open":41.35,"high":42.14,"low":41.17,"close":42.13,"volume":1119987,"rsi_14":53.67,"sma_20":39.65,"sma_60":33.48,"sma_120":29.35},{"date":"2026-08-11","open":41.48,"high":42.36,"low":41.08,"close":41.59,"volume":1137597,"rsi_14":53.49,"sma_20":39.98,"sma_60":33.77,"sma_120":29.49},{"date":"2026-08-12","open":40.85,"high":41.33,"low":40.29,"close":41.01,"volume":939397},{"date":"2026-08-13","open":41.3,"high":43.29,"low":41.03,"close":43.21,"volume":1923900,"rsi_14":73.56,"sma_20":40.34,"sma_60":34.34,"sma_120":29.76},{"date":"2026-08-14","open":43.77,"high":43.89,"low":42.09,"close":42.66,"volume":1817084,"rsi_14":62.31,"sma_20":40.41,"sma_60":34.63,"sma_120":29.92},{"date":"2026-08-17","open":42.14,"high":42.47,"low":41.63,"close":41.92,"volume":2019092,"rsi_14":60.01,"sma_20":40.44,"sma_60":34.9,"sma_120":30.08},{"date":"2026-08-18","open":42.32,"high":43.47,"low":42.14,"close":43.19,"volume":1745752,"rsi_14":61.9,"sma_20":40.58,"sma_60":35.17,"sma_120":30.25},{"date":"2026-08-19","open":43.19,"high":44.73,"low":42.72,"close":42.98,"volume":1879659,"rsi_14":75.02,"sma_20":40.72,"sma_60":35.45,"sma_120":30.4},{"date":"2026-08-20","open":42.64,"high":43.86,"low":42.45,"close":43.31,"volume":1633146,"rsi_14":74.49,"sma_20":41.02,"sma_60":35.73,"sma_120":30.57},{"date":"2026-08-21","open":43.31,"high":45.24,"low":43.22,"close":44.17,"volume":2324502,"rsi_14":74.37,"sma_20":41.49,"sma_60":36.02,"sma_120":30.74},{"date":"2026-08-24","open":44.86,"high":46.09,"low":44.44,"close":44.53,"volume":3351935,"rsi_14":69.8,"sma_20":41.76,"sma_60":36.3,"sma_120":30.92},{"date":"2026-08-25","open":43.76,"high":45.03,"low":43.75,"close":44.9,"volume":3942989,"rsi_14":71.05,"sma_20":42.03,"sma_60":36.56,"sma_120":31.09},{"date":"2026-08-26","open":44.33,"high":44.65,"low":44.05,"close":44.54,"volume":2754980,"rsi_14":68.45,"sma_20":42.25,"sma_60":36.78,"sma_120":31.25},{"date":"2026-08-27","open":44.41,"high":45.4,"low":44.37,"close":44.97,"volume":1027967,"rsi_14":62.63,"sma_20":42.64,"sma_60":37.03,"sma_120":31.42},{"date":"2026-08-28","open":44.51,"high":45.88,"low":44.37,"close":45.31,"volume":1083902,"rsi_14":64.36,"sma_20":43.01,"sma_60":37.29,"sma_120":31.59},{"date":"2026-08-31","open":44.88,"high":45.5,"low":44.73,"close":45.34,"volume":2505571,"rsi_14":68.49,"sma_20":43.34,"sma_60":37.52,"sma_120":31.78},{"date":"2026-09-01","open":45.42,"high":46.02,"low":43.52,"close":43.55,"volume":1576128,"rsi_14":60.2,"sma_20":43.47,"sma_60":37.73,"sma_120":31.95},{"date":"2026-09-02","open":42.9,"high":43.99,"low":42.51,"close":42.9,"volume":1626726,"rsi_14":44.65,"sma_20":43.59,"sma_60":37.93,"sma_120":32.12},{"date":"2026-09-03","open":43.29,"high":44.02,"low":42.4,"close":43.0,"volume":1773848,"rsi_14":48.58,"sma_20":43.71,"sma_60":38.13,"sma_120":32.29},{"date":"2026-09-04","open":42.66,"high":43.12,"low":41.74,"close":42.58,"volume":1296087,"rsi_14":50.6,"sma_20":43.7,"sma_60":38.32,"sma_120":32.46},{"date":"2026-09-08","open":41.94,"high":42.15,"low":38.91,"close":39.21,"volume":2545837,"rsi_14":26.19,"sma_20":43.53,"sma_60":38.45,"sma_120":32.6},{"date":"2026-09-09","open":39.29,"high":39.36,"low":37.97,"close":38.55,"volume":1690323,"rsi_14":24.94,"sma_20":43.35,"sma_60":38.55,"sma_120":32.73},{"date":"2026-09-10","open":38.87,"high":39.19,"low":37.31,"close":37.42,"volume":1791275,"rsi_14":19.91,"sma_20":43.14,"sma_60":38.64,"sma_120":32.85},{"date":"2026-09-11","open":37.69,"high":38.12,"low":37.11,"close":37.68,"volume":1650718,"rsi_14":15.02,"sma_20":42.83,"sma_60":38.73,"sma_120":32.97},{"date":"2026-09-14","open":38.69,"high":38.96,"low":37.77,"close":38.73,"volume":2124625},{"date":"2026-09-15","open":38.1,"high":38.87,"low":37.7,"close":38.3,"volume":2454001,"rsi_14":20.09,"sma_20":42.4,"sma_60":38.95,"sma_120":33.2},{"date":"2026-09-16","open":37.78,"high":37.92,"low":36.41,"close":37.09,"volume":2242311,"rsi_14":18.62,"sma_20":42.07,"sma_60":39.08,"sma_120":33.31},{"date":"2026-09-17","open":37.37,"high":37.55,"low":36.51,"close":37.25,"volume":1639463,"rsi_14":16.72,"sma_20":41.75,"sma_60":39.21,"sma_120":33.41},{"date":"2026-09-18","open":37.22,"high":37.38,"low":36.21,"close":37.38,"volume":2930561,"rsi_14":15.19,"sma_20":41.43,"sma_60":39.33,"sma_120":33.51},{"date":"2026-09-21","open":37.6,"high":37.99,"low":36.85,"close":36.96,"volume":1247179,"rsi_14":14.43,"sma_20":41.04,"sma_60":39.45,"sma_120":33.61},{"date":"2026-09-22","open":37.67,"high":37.85,"low":36.73,"close":37.58,"volume":1192801},{"date":"2026-09-23","open":37.62,"high":37.91,"low":36.95,"close":37.36,"volume":1359972,"rsi_14":22.73,"sma_20":40.28,"sma_60":39.61,"sma_120":33.81},{"date":"2026-09-24","open":37.59,"high":37.92,"low":35.4,"close":35.79,"volume":1949359,"rsi_14":19.06,"sma_20":39.85,"sma_60":39.7,"sma_120":33.9},{"date":"2026-09-25","open":35.52,"high":37.02,"low":35.52,"close":36.89,"volume":2857624,"rsi_14":26.93,"sma_20":39.44,"sma_60":39.76,"sma_120":34.0},{"date":"2026-09-28","open":36.23,"high":36.9,"low":36.15,"close":36.76,"volume":979262,"rsi_14":36.56,"sma_20":39.02,"sma_60":39.82,"sma_120":34.11},{"date":"2026-09-29","open":36.72,"high":37.02,"low":36.04,"close":36.88,"volume":1273877,"rsi_14":40.58,"sma_20":38.6,"sma_60":39.88,"sma_120":34.21},{"date":"2026-09-30","open":36.88,"high":37.46,"low":36.47,"close":36.75,"volume":1462088,"rsi_14":45.56,"sma_20":38.25,"sma_60":39.91,"sma_120":34.31},{"date":"2026-10-01","open":36.97,"high":38.79,"low":36.84,"close":37.79,"volume":1530224},{"date":"2026-10-02","open":37.79,"high":37.79,"low":35.61,"close":36.12,"volume":1662307,"rsi_14":35.42,"sma_20":37.65,"sma_60":40.05,"sma_120":34.52},{"date":"2026-10-05","open":35.72,"high":35.9,"low":33.62,"close":34.32,"volume":2717672},{"date":"2026-10-06","open":34.56,"high":34.67,"low":33.44,"close":33.67,"volume":2502554,"rsi_14":32.48,"sma_20":36.96,"sma_60":40.05,"sma_120":34.64},{"date":"2026-10-07","open":33.49,"high":34.11,"low":33.31,"close":33.95,"volume":1417408},{"date":"2026-10-08","open":33.96,"high":34.15,"low":32.99,"close":34.1,"volume":2538390,"rsi_14":33.37,"sma_20":36.57,"sma_60":39.98,"sma_120":34.76},{"date":"2026-10-09","open":33.97,"high":34.57,"low":33.9,"close":33.93,"volume":1097458,"rsi_14":34.3,"sma_20":36.38,"sma_60":39.85,"sma_120":34.81},{"date":"2026-10-12","open":33.64,"high":34.48,"low":33.29,"close":34.4,"volume":1473260,"rsi_14":33.4,"sma_20":36.16,"sma_60":39.73,"sma_120":34.86},{"date":"2026-10-13","open":34.76,"high":35.41,"low":34.33,"close":34.85,"volume":1040140,"rsi_14":37.3,"sma_20":35.99,"sma_60":39.61,"sma_120":34.9},{"date":"2026-10-14","open":34.85,"high":35.37,"low":34.23,"close":34.98,"volume":2465617,"rsi_14":45.38,"sma_20":35.89,"sma_60":39.51,"sma_120":34.97},{"date":"2026-10-15","open":33.5,"high":35.06,"low":32.88,"close":34.39,"volume":3446297,"rsi_14":33.93,"sma_20":35.74,"sma_60":39.4,"sma_120":35.04},{"date":"2026-10-16","open":35.04,"high":35.19,"low":32.65,"close":33.31,"volume":1401631,"rsi_14":30.26,"sma_20":35.54,"sma_60":39.33,"sma_120":35.1},{"date":"2026-10-19","open":33.1,"high":33.26,"low":32.27,"close":32.87,"volume":1239971,"rsi_14":27.85,"sma_20":35.33,"sma_60":39.29,"sma_120":35.14},{"date":"2026-10-20","open":33.2,"high":34.39,"low":32.92,"close":33.85,"volume":1168444,"rsi_14":35.35,"sma_20":35.15,"sma_60":39.19,"sma_120":35.2},{"date":"2026-10-21","open":34.1,"high":35.08,"low":34.01,"close":34.64,"volume":1049169,"rsi_14":33.68,"sma_20":35.01,"sma_60":39.11,"sma_120":35.27},{"date":"2026-10-22","open":35.0,"high":37.87,"low":34.83,"close":37.68,"volume":2906712,"rsi_14":57.12,"sma_20":35.11,"sma_60":39.07,"sma_120":35.36}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.15,"pbr":3.07,"per":32.77,"roa":0.92,"roe":2.18,"grade":"C","comment":"PER 32.77배, ROE 2.18%","revenue":5293400000.0,"analysis":"PER 32.8배입니다. ROE 2.2%입니다. 시가총액 38.55억. 매출 52.93억, 영업이익 1065.10만.","eps_basis":"TTM","debt_ratio":0.1994014866779447,"market_cap":3854437920,"net_income":116828500.0,"total_debt":240809000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.47,"total_assets":2858499000.0,"total_equity":1207659000.0,"profit_margin":2.21,"revenue_basis":"TTM","dividend_yield":9.15,"net_income_basis":"TTM","operating_income":10651000.0,"operating_margin":0.2,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":37.68,"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":38.66},{"date":"2016-10-25","close":38.66},{"date":"2016-10-26","close":39.48},{"date":"2016-10-27","close":36.77},{"date":"2016-10-28","close":36.7},{"date":"2016-10-31","close":37.42},{"date":"2016-11-01","close":37.09},{"date":"2016-11-02","close":37.36},{"date":"2016-11-03","close":37.53},{"date":"2016-11-04","close":37.43},{"date":"2016-11-07","close":38.64},{"date":"2016-11-08","close":39.04},{"date":"2016-11-09","close":40.34},{"date":"2016-11-10","close":41.89},{"date":"2016-11-11","close":43.35},{"date":"2016-11-14","close":43.79},{"date":"2016-11-15","close":43.64},{"date":"2016-11-16","close":43.47},{"date":"2016-11-17","close":44.95},{"date":"2016-11-18","close":44.76},{"date":"2016-11-21","close":44.54},{"date":"2016-11-22","close":44.66},{"date":"2016-11-23","close":44.8},{"date":"2016-11-25","close":45.26},{"date":"2016-11-28","close":44.47},{"date":"2016-11-29","close":44.67},{"date":"2016-11-30","close":44.87},{"date":"2016-12-01","close":45.54},{"date":"2016-12-02","close":45.56},{"date":"2016-12-05","close":46.41},{"date":"2016-12-06","close":47.42},{"date":"2016-12-07","close":47.99},{"date":"2016-12-08","close":48.86},{"date":"2016-12-09","close":48.47},{"date":"2016-12-12","close":48.55},{"date":"2016-12-13","close":48.54},{"date":"2016-12-14","close":48.16},{"date":"2016-12-15","close":48.68},{"date":"2016-12-16","close":48.51},{"date":"2016-12-19","close":48.98},{"date":"2016-12-20","close":49.24},{"date":"2016-12-21","close":48.9},{"date":"2016-12-22","close":48.89},{"date":"2016-12-23","close":48.95},{"date":"2016-12-27","close":49.1},{"date":"2016-12-28","close":48.83},{"date":"2016-12-29","close":48.85},{"date":"2016-12-30","close":48.78},{"date":"2017-01-03","close":49.76},{"date":"2017-01-04","close":50.91},{"date":"2017-01-05","close":48.6},{"date":"2017-01-06","close":48.3},{"date":"2017-01-09","close":48.35},{"date":"2017-01-10","close":49.02},{"date":"2017-01-11","close":49.23},{"date":"2017-01-12","close":49.37},{"date":"2017-01-13","close":49.91},{"date":"2017-01-17","close":49.12},{"date":"2017-01-18","close":49.35},{"date":"2017-01-19","close":48.59},{"date":"2017-01-20","close":48.9},{"date":"2017-01-23","close":48.64},{"date":"2017-01-24","close":49.37},{"date":"2017-01-25","close":49.81},{"date":"2017-01-26","close":49.93},{"date":"2017-01-27","close":46.3},{"date":"2017-01-30","close":46.23},{"date":"2017-01-31","close":47.06},{"date":"2017-02-01","close":47.22},{"date":"2017-02-02","close":47.65},{"date":"2017-02-03","close":48.61},{"date":"2017-02-06","close":48.37},{"date":"2017-02-07","close":47.37},{"date":"2017-02-08","close":46.92},{"date":"2017-02-09","close":47.2},{"date":"2017-02-10","close":47.21},{"date":"2017-02-13","close":47.51},{"date":"2017-02-14","close":47.47},{"date":"2017-02-15","close":48.15},{"date":"2017-02-16","close":48.07},{"date":"2017-02-17","close":48.59},{"date":"2017-02-21","close":48.6},{"date":"2017-02-22","close":48.25},{"date":"2017-02-23","close":47.98},{"date":"2017-02-24","close":47.96},{"date":"2017-02-27","close":47.96},{"date":"2017-02-28","close":48.24},{"date":"2017-03-01","close":48.31},{"date":"2017-03-02","close":47.51},{"date":"2017-03-03","close":47.49},{"date":"2017-03-06","close":47.31},{"date":"2017-03-07","close":47.53},{"date":"2017-03-08","close":48.48},{"date":"2017-03-09","close":47.54},{"date":"2017-03-10","close":48.21},{"date":"2017-03-13","close":48.3},{"date":"2017-03-14","close":48.17},{"date":"2017-03-15","close":48.69},{"date":"2017-03-16","close":49.38},{"date":"2017-03-17","close":49.54},{"date":"2017-03-20","close":49.07},{"date":"2017-03-21","close":48.73},{"date":"2017-03-22","close":48.58},{"date":"2017-03-23","close":48.71},{"date":"2017-03-24","close":48.19},{"date":"2017-03-27","close":47.15},{"date":"2017-03-28","close":47.45},{"date":"2017-03-29","close":48.0},{"date":"2017-03-30","close":48.62},{"date":"2017-03-31","close":48.83},{"date":"2017-04-03","close":46.86},{"date":"2017-04-04","close":45.96},{"date":"2017-04-05","close":45.68},{"date":"2017-04-06","close":45.73},{"date":"2017-04-07","close":45.24},{"date":"2017-04-10","close":45.29},{"date":"2017-04-11","close":45.94},{"date":"2017-04-12","close":44.84},{"date":"2017-04-13","close":44.49},{"date":"2017-04-17","close":44.76},{"date":"2017-04-18","close":44.91},{"date":"2017-04-19","close":45.2},{"date":"2017-04-20","close":45.91},{"date":"2017-04-21","close":47.18},{"date":"2017-04-24","close":47.64},{"date":"2017-04-25","close":47.3},{"date":"2017-04-26","close":47.07},{"date":"2017-04-27","close":46.63},{"date":"2017-04-28","close":46.05},{"date":"2017-05-01","close":46.44},{"date":"2017-05-02","close":47.33},{"date":"2017-05-03","close":46.84},{"date":"2017-05-04","close":46.81},{"date":"2017-05-05","close":46.91},{"date":"2017-05-08","close":47.27},{"date":"2017-05-09","close":47.93},{"date":"2017-05-10","close":48.4},{"date":"2017-05-11","close":47.52},{"date":"2017-05-12","close":47.26},{"date":"2017-05-15","close":47.48},{"date":"2017-05-16","close":47.55},{"date":"2017-05-17","close":45.56},{"date":"2017-05-18","close":46.07},{"date":"2017-05-19","close":46.21},{"date":"2017-05-22","close":46.52},{"date":"2017-05-23","close":46.23},{"date":"2017-05-24","close":45.82},{"date":"2017-05-25","close":46.14},{"date":"2017-05-26","close":45.9},{"date":"2017-05-30","close":46.04},{"date":"2017-05-31","close":46.49},{"date":"2017-06-01","close":47.47},{"date":"2017-06-02","close":47.34},{"date":"2017-06-05","close":46.51},{"date":"2017-06-06","close":46.29},{"date":"2017-06-07","close":46.04},{"date":"2017-06-08","close":46.66},{"date":"2017-06-09","close":47.25},{"date":"2017-06-12","close":47.01},{"date":"2017-06-13","close":46.85},{"date":"2017-06-14","close":47.86},{"date":"2017-06-15","close":48.09},{"date":"2017-06-16","close":47.75},{"date":"2017-06-19","close":48.99},{"date":"2017-06-20","close":48.36},{"date":"2017-06-21","close":47.63},{"date":"2017-06-22","close":47.43},{"date":"2017-06-23","close":47.46},{"date":"2017-06-26","close":47.69},{"date":"2017-06-27","close":47.53},{"date":"2017-06-28","close":48.12},{"date":"2017-06-29","close":47.77},{"date":"2017-06-30","close":47.93},{"date":"2017-07-03","close":48.71},{"date":"2017-07-05","close":48.76},{"date":"2017-07-06","close":47.97},{"date":"2017-07-07","close":49.17},{"date":"2017-07-10","close":49.39},{"date":"2017-07-11","close":48.41},{"date":"2017-07-12","close":49.16},{"date":"2017-07-13","close":48.95},{"date":"2017-07-14","close":49.05},{"date":"2017-07-17","close":48.6},{"date":"2017-07-18","close":48.33},{"date":"2017-07-19","close":48.45},{"date":"2017-07-20","close":48.66},{"date":"2017-07-21","close":48.42},{"date":"2017-07-24","close":47.17},{"date":"2017-07-25","close":47.8},{"date":"2017-07-26","close":44.24},{"date":"2017-07-27","close":43.82},{"date":"2017-07-28","close":44.82},{"date":"2017-07-31","close":45.25},{"date":"2017-08-01","close":45.12},{"date":"2017-08-02","close":44.51},{"date":"2017-08-03","close":44.49},{"date":"2017-08-04","close":44.22},{"date":"2017-08-07","close":43.87},{"date":"2017-08-08","close":44.24},{"date":"2017-08-09","close":43.93},{"date":"2017-08-10","close":43.42},{"date":"2017-08-11","close":43.41},{"date":"2017-08-14","close":43.98},{"date":"2017-08-15","close":43.88},{"date":"2017-08-16","close":43.84},{"date":"2017-08-17","close":43.24},{"date":"2017-08-18","close":43.33},{"date":"2017-08-21","close":43.56},{"date":"2017-08-22","close":44.07},{"date":"2017-08-23","close":43.7},{"date":"2017-08-24","close":43.72},{"date":"2017-08-25","close":44.04},{"date":"2017-08-28","close":44.1},{"date":"2017-08-29","close":44.45},{"date":"2017-08-30","close":44.25},{"date":"2017-08-31","close":45.3},{"date":"2017-09-01","close":45.28},{"date":"2017-09-05","close":44.62},{"date":"2017-09-06","close":44.39},{"date":"2017-09-07","close":44.85},{"date":"2017-09-08","close":45.49},{"date":"2017-09-11","close":45.86},{"date":"2017-09-12","close":46.45},{"date":"2017-09-13","close":46.35},{"date":"2017-09-14","close":46.19},{"date":"2017-09-15","close":46.47},{"date":"2017-09-18","close":46.92},{"date":"2017-09-19","close":47.45},{"date":"2017-09-20","close":47.93},{"date":"2017-09-21","close":47.96},{"date":"2017-09-22","close":48.6},{"date":"2017-09-25","close":49.11},{"date":"2017-09-26","close":49.1},{"date":"2017-09-27","close":49.5},{"date":"2017-09-28","close":50.41},{"date":"2017-09-29","close":50.34},{"date":"2017-10-02","close":51.16},{"date":"2017-10-03","close":51.38},{"date":"2017-10-04","close":51.46},{"date":"2017-10-05","close":51.17},{"date":"2017-10-06","close":51.14},{"date":"2017-10-09","close":51.26},{"date":"2017-10-10","close":51.37},{"date":"2017-10-11","close":48.74},{"date":"2017-10-12","close":48.9},{"date":"2017-10-13","close":49.01},{"date":"2017-10-16","close":49.05},{"date":"2017-10-17","close":48.98},{"date":"2017-10-18","close":50.07},{"date":"2017-10-19","close":50.92},{"date":"2017-10-20","close":51.65},{"date":"2017-10-23","close":50.84},{"date":"2017-10-24","close":50.86},{"date":"2017-10-25","close":51.6},{"date":"2017-10-26","close":53.26},{"date":"2017-10-27","close":52.84},{"date":"2017-10-30","close":51.0},{"date":"2017-10-31","close":51.77},{"date":"2017-11-01","close":51.55},{"date":"2017-11-02","close":51.85},{"date":"2017-11-03","close":52.34},{"date":"2017-11-06","close":52.25},{"date":"2017-11-07","close":52.43},{"date":"2017-11-08","close":52.74},{"date":"2017-11-09","close":52.55},{"date":"2017-11-10","close":52.9},{"date":"2017-11-13","close":53.53},{"date":"2017-11-14","close":53.51},{"date":"2017-11-15","close":53.43},{"date":"2017-11-16","close":54.9},{"date":"2017-11-17","close":54.9},{"date":"2017-11-20","close":54.9},{"date":"2017-11-21","close":55.11},{"date":"2017-11-22","close":54.59},{"date":"2017-11-24","close":54.69},{"date":"2017-11-27","close":54.91},{"date":"2017-11-28","close":55.91},{"date":"2017-11-29","close":56.82},{"date":"2017-11-30","close":57.04},{"date":"2017-12-01","close":56.08},{"date":"2017-12-04","close":56.66},{"date":"2017-12-05","close":53.29},{"date":"2017-12-06","close":53.08},{"date":"2017-12-07","close":53.53},{"date":"2017-12-08","close":54.68},{"date":"2017-12-11","close":54.56},{"date":"2017-12-12","close":54.36},{"date":"2017-12-13","close":54.35},{"date":"2017-12-14","close":54.22},{"date":"2017-12-15","close":55.26},{"date":"2017-12-18","close":55.37},{"date":"2017-12-19","close":55.4},{"date":"2017-12-20","close":55.87},{"date":"2017-12-21","close":55.87},{"date":"2017-12-22","close":55.68},{"date":"2017-12-26","close":55.31},{"date":"2017-12-27","close":55.43},{"date":"2017-12-28","close":56.03},{"date":"2017-12-29","close":55.54},{"date":"2018-01-02","close":43.0461},{"date":"2018-01-03","close":42.9691},{"date":"2018-01-04","close":43.1},{"date":"2018-01-05","close":43.354},{"date":"2018-01-08","close":43.7082},{"date":"2018-01-09","close":43.6004},{"date":"2018-01-10","close":42.9537},{"date":"2018-01-11","close":43.5696},{"date":"2018-01-12","close":43.3925},{"date":"2018-01-16","close":42.8844},{"date":"2018-01-17","close":43.9777},{"date":"2018-01-18","close":43.0538},{"date":"2018-01-19","close":43.9007},{"date":"2018-01-22","close":44.2318},{"date":"2018-01-23","close":43.9315},{"date":"2018-01-24","close":44.2164},{"date":"2018-01-25","close":44.1471},{"date":"2018-01-26","close":45.0709},{"date":"2018-01-29","close":44.3549},{"date":"2018-01-30","close":44.1933},{"date":"2018-01-31","close":44.5628},{"date":"2018-02-01","close":45.0633},{"date":"2018-02-02","close":43.3002},{"date":"2018-02-05","close":41.8912},{"date":"2018-02-06","close":43.1231},{"date":"2018-02-07","close":43.2847},{"date":"2018-02-08","close":40.2359},{"date":"2018-02-09","close":40.975},{"date":"2018-02-12","close":41.2676},{"date":"2018-02-13","close":42.0683},{"date":"2018-02-14","close":43.2078},{"date":"2018-02-15","close":43.4079},{"date":"2018-02-16","close":43.2693},{"date":"2018-02-20","close":43.3617},{"date":"2018-02-21","close":44.3241},{"date":"2018-02-22","close":44.3551},{"date":"2018-02-23","close":44.7574},{"date":"2018-02-26","close":44.6259},{"date":"2018-02-27","close":44.4325},{"date":"2018-02-28","close":44.1539},{"date":"2018-03-01","close":43.9064},{"date":"2018-03-02","close":44.858},{"date":"2018-03-05","close":45.3686},{"date":"2018-03-06","close":46.0727},{"date":"2018-03-07","close":46.3202},{"date":"2018-03-08","close":46.1578},{"date":"2018-03-09","close":46.8154},{"date":"2018-03-12","close":45.9102},{"date":"2018-03-13","close":45.7477},{"date":"2018-03-14","close":45.2216},{"date":"2018-03-15","close":45.4305},{"date":"2018-03-16","close":45.9876},{"date":"2018-03-19","close":45.9721},{"date":"2018-03-20","close":46.1345},{"date":"2018-03-21","close":46.1578},{"date":"2018-03-22","close":44.9199},{"date":"2018-03-23","close":43.1404},{"date":"2018-03-26","close":44.0069},{"date":"2018-03-27","close":43.6433},{"date":"2018-03-28","close":43.9682},{"date":"2018-03-29","close":44.7883},{"date":"2018-04-02","close":44.4711},{"date":"2018-04-03","close":45.5852},{"date":"2018-04-04","close":45.299},{"date":"2018-04-05","close":45.8251},{"date":"2018-04-06","close":44.2158},{"date":"2018-04-09","close":44.8502},{"date":"2018-04-10","close":45.8715},{"date":"2018-04-11","close":45.0746},{"date":"2018-04-12","close":45.5852},{"date":"2018-04-13","close":45.3067},{"date":"2018-04-16","close":45.856},{"date":"2018-04-17","close":46.1887},{"date":"2018-04-18","close":46.769},{"date":"2018-04-19","close":46.8463},{"date":"2018-04-20","close":45.3067},{"date":"2018-04-23","close":45.152},{"date":"2018-04-24","close":44.4479},{"date":"2018-04-25","close":46.7922},{"date":"2018-04-26","close":46.9701},{"date":"2018-04-27","close":47.326},{"date":"2018-04-30","close":47.0011},{"date":"2018-05-01","close":47.0165},{"date":"2018-05-02","close":47.7361},{"date":"2018-05-03","close":47.5117},{"date":"2018-05-04","close":48.0069},{"date":"2018-05-07","close":47.8985},{"date":"2018-05-08","close":48.5562},{"date":"2018-05-09","close":48.827},{"date":"2018-05-10","close":48.7883},{"date":"2018-05-11","close":48.8579},{"date":"2018-05-14","close":48.6258},{"date":"2018-05-15","close":48.5562},{"date":"2018-05-16","close":49.0126},{"date":"2018-05-17","close":49.3066},{"date":"2018-05-18","close":49.8018},{"date":"2018-05-21","close":50.3279},{"date":"2018-05-22","close":49.8482},{"date":"2018-05-23","close":49.4304},{"date":"2018-05-24","close":49.5392},{"date":"2018-05-25","close":49.4382},{"date":"2018-05-29","close":49.1274},{"date":"2018-05-30","close":49.7335},{"date":"2018-05-31","close":49.4848},{"date":"2018-06-01","close":49.8345},{"date":"2018-06-04","close":50.3785},{"date":"2018-06-05","close":51.3421},{"date":"2018-06-06","close":52.4766},{"date":"2018-06-07","close":52.8807},{"date":"2018-06-08","close":53.549},{"date":"2018-06-11","close":53.4868},{"date":"2018-06-12","close":53.9298},{"date":"2018-06-13","close":54.4504},{"date":"2018-06-14","close":54.3416},{"date":"2018-06-15","close":54.3494},{"date":"2018-06-18","close":54.2406},{"date":"2018-06-19","close":53.8132},{"date":"2018-06-20","close":54.2872},{"date":"2018-06-21","close":54.0308},{"date":"2018-06-22","close":54.2717},{"date":"2018-06-25","close":53.1604},{"date":"2018-06-26","close":52.7563},{"date":"2018-06-27","close":51.1167},{"date":"2018-06-28","close":50.3396},{"date":"2018-06-29","close":50.5883},{"date":"2018-07-02","close":50.8603},{"date":"2018-07-03","close":50.6815},{"date":"2018-07-05","close":51.0079},{"date":"2018-07-06","close":51.1944},{"date":"2018-07-09","close":52.1813},{"date":"2018-07-10","close":51.5519},{"date":"2018-07-11","close":51.6917},{"date":"2018-07-12","close":52.0803},{"date":"2018-07-13","close":52.4533},{"date":"2018-07-16","close":52.1269},{"date":"2018-07-17","close":52.5932},{"date":"2018-07-18","close":53.2382},{"date":"2018-07-19","close":53.2304},{"date":"2018-07-20","close":53.1915},{"date":"2018-07-23","close":53.6578},{"date":"2018-07-24","close":53.5956},{"date":"2018-07-25","close":57.9007},{"date":"2018-07-26","close":59.0197},{"date":"2018-07-27","close":58.6156},{"date":"2018-07-30","close":58.4213},{"date":"2018-07-31","close":58.872},{"date":"2018-08-01","close":59.4004},{"date":"2018-08-02","close":60.3563},{"date":"2018-08-03","close":60.0143},{"date":"2018-08-06","close":61.2654},{"date":"2018-08-07","close":61.8871},{"date":"2018-08-08","close":61.6695},{"date":"2018-08-09","close":61.7628},{"date":"2018-08-10","close":61.6385},{"date":"2018-08-13","close":59.9133},{"date":"2018-08-14","close":60.5117},{"date":"2018-08-15","close":60.4262},{"date":"2018-08-16","close":60.6826},{"date":"2018-08-17","close":59.8045},{"date":"2018-08-20","close":59.8589},{"date":"2018-08-21","close":60.2086},{"date":"2018-08-22","close":60.2241},{"date":"2018-08-23","close":60.2397},{"date":"2018-08-24","close":60.4893},{"date":"2018-08-27","close":61.0196},{"date":"2018-08-28","close":60.7233},{"date":"2018-08-29","close":61.4564},{"date":"2018-08-30","close":60.7077},{"date":"2018-08-31","close":60.9728},{"date":"2018-09-04","close":61.4408},{"date":"2018-09-05","close":57.7753},{"date":"2018-09-06","close":58.7501},{"date":"2018-09-07","close":56.4728},{"date":"2018-09-10","close":56.465},{"date":"2018-09-11","close":56.3636},{"date":"2018-09-12","close":56.4182},{"date":"2018-09-13","close":56.5742},{"date":"2018-09-14","close":55.9191},{"date":"2018-09-17","close":55.5759},{"date":"2018-09-18","close":56.2076},{"date":"2018-09-19","close":54.5854},{"date":"2018-09-20","close":54.8272},{"date":"2018-09-21","close":55.2016},{"date":"2018-09-24","close":55.6071},{"date":"2018-09-25","close":55.8255},{"date":"2018-09-26","close":55.4277},{"date":"2018-09-27","close":54.3047},{"date":"2018-09-28","close":54.8896},{"date":"2018-10-01","close":54.1253},{"date":"2018-10-02","close":53.2986},{"date":"2018-10-03","close":53.595},{"date":"2018-10-04","close":53.4702},{"date":"2018-10-05","close":53.1894},{"date":"2018-10-08","close":53.01},{"date":"2018-10-09","close":53.0958},{"date":"2018-10-10","close":51.419},{"date":"2018-10-11","close":50.2258},{"date":"2018-10-12","close":49.8202},{"date":"2018-10-15","close":49.5161},{"date":"2018-10-16","close":51.0993},{"date":"2018-10-17","close":50.3428},{"date":"2018-10-18","close":49.0793},{"date":"2018-10-19","close":48.1356},{"date":"2018-10-22","close":49.4303},{"date":"2018-10-23","close":49.9138},{"date":"2018-10-24","close":44.7509},{"date":"2018-10-25","close":46.5758},{"date":"2018-10-26","close":45.6478},{"date":"2018-10-29","close":45.8895},{"date":"2018-10-30","close":46.4978},{"date":"2018-10-31","close":47.2076},{"date":"2018-11-01","close":48.315},{"date":"2018-11-02","close":48.5802},{"date":"2018-11-05","close":48.2916},{"date":"2018-11-06","close":49.2119},{"date":"2018-11-07","close":50.257},{"date":"2018-11-08","close":50.6859},{"date":"2018-11-09","close":49.0091},{"date":"2018-11-12","close":48.9468},{"date":"2018-11-13","close":49.1807},{"date":"2018-11-14","close":48.5178},{"date":"2018-11-15","close":49.6097},{"date":"2018-11-16","close":49.1261},{"date":"2018-11-19","close":47.1998},{"date":"2018-11-20","close":45.9207},{"date":"2018-11-21","close":45.9834},{"date":"2018-11-23","close":46.0774},{"date":"2018-11-26","close":47.2842},{"date":"2018-11-27","close":47.0727},{"date":"2018-11-28","close":48.969},{"date":"2018-11-29","close":48.444},{"date":"2018-11-30","close":48.4518},{"date":"2018-12-03","close":49.2668},{"date":"2018-12-04","close":47.0178},{"date":"2018-12-06","close":46.4222},{"date":"2018-12-07","close":45.6543},{"date":"2018-12-10","close":46.2342},{"date":"2018-12-11","close":46.5084},{"date":"2018-12-12","close":46.767},{"date":"2018-12-13","close":45.7561},{"date":"2018-12-14","close":45.2625},{"date":"2018-12-17","close":44.0008},{"date":"2018-12-18","close":44.6199},{"date":"2018-12-19","close":44.1654},{"date":"2018-12-20","close":43.703},{"date":"2018-12-21","close":42.3474},{"date":"2018-12-24","close":41.4227},{"date":"2018-12-26","close":43.8676},{"date":"2018-12-27","close":43.993},{"date":"2018-12-28","close":44.1967},{"date":"2018-12-31","close":44.8236},{"date":"2019-01-02","close":44.3064},{"date":"2019-01-03","close":41.454},{"date":"2019-01-04","close":43.9538},{"date":"2019-01-07","close":43.8049},{"date":"2019-01-08","close":44.9333},{"date":"2019-01-09","close":45.7091},{"date":"2019-01-10","close":45.5994},{"date":"2019-01-11","close":45.7483},{"date":"2019-01-14","close":45.6856},{"date":"2019-01-15","close":45.9286},{"date":"2019-01-16","close":46.0696},{"date":"2019-01-17","close":47.1589},{"date":"2019-01-18","close":47.6996},{"date":"2019-01-22","close":46.8297},{"date":"2019-01-23","close":46.5476},{"date":"2019-01-24","close":47.2842},{"date":"2019-01-25","close":47.7936},{"date":"2019-01-28","close":47.629},{"date":"2019-01-29","close":47.582},{"date":"2019-01-30","close":51.0848},{"date":"2019-01-31","close":50.4893},{"date":"2019-02-01","close":49.7605},{"date":"2019-02-04","close":50.3326},{"date":"2019-02-05","close":49.8467},{"date":"2019-02-06","close":49.8859},{"date":"2019-02-07","close":49.4157},{"date":"2019-02-08","close":49.6821},{"date":"2019-02-11","close":50.7322},{"date":"2019-02-12","close":51.3199},{"date":"2019-02-13","close":51.939},{"date":"2019-02-14","close":51.939},{"date":"2019-02-15","close":52.4875},{"date":"2019-02-19","close":52.8558},{"date":"2019-02-20","close":53.0753},{"date":"2019-02-21","close":52.8088},{"date":"2019-02-22","close":53.7378},{"date":"2019-02-25","close":53.3914},{"date":"2019-02-26","close":53.2025},{"date":"2019-02-27","close":53.7457},{"date":"2019-02-28","close":53.6827},{"date":"2019-03-01","close":53.6906},{"date":"2019-03-04","close":53.2103},{"date":"2019-03-05","close":52.8167},{"date":"2019-03-06","close":51.7854},{"date":"2019-03-07","close":51.5177},{"date":"2019-03-08","close":50.9194},{"date":"2019-03-11","close":51.1792},{"date":"2019-03-12","close":51.2973},{"date":"2019-03-13","close":51.6594},{"date":"2019-03-14","close":51.439},{"date":"2019-03-15","close":51.9035},{"date":"2019-03-18","close":52.4467},{"date":"2019-03-19","close":52.5018},{"date":"2019-03-20","close":51.3288},{"date":"2019-03-21","close":52.2499},{"date":"2019-03-22","close":50.1715},{"date":"2019-03-25","close":49.7149},{"date":"2019-03-26","close":49.9905},{"date":"2019-03-27","close":49.7779},{"date":"2019-03-28","close":50.7384},{"date":"2019-03-29","close":51.2973},{"date":"2019-04-01","close":52.4073},{"date":"2019-04-02","close":52.1239},{"date":"2019-04-03","close":53.2497},{"date":"2019-04-04","close":52.9978},{"date":"2019-04-05","close":53.1001},{"date":"2019-04-08","close":52.8561},{"date":"2019-04-09","close":51.6437},{"date":"2019-04-10","close":51.6437},{"date":"2019-04-11","close":52.3443},{"date":"2019-04-12","close":52.7144},{"date":"2019-04-15","close":52.738},{"date":"2019-04-16","close":52.919},{"date":"2019-04-17","close":52.9033},{"date":"2019-04-18","close":53.6512},{"date":"2019-04-22","close":53.0529},{"date":"2019-04-23","close":54.155},{"date":"2019-04-24","close":49.5968},{"date":"2019-04-25","close":48.8883},{"date":"2019-04-26","close":49.1639},{"date":"2019-04-29","close":49.0379},{"date":"2019-04-30","close":48.8804},{"date":"2019-05-01","close":47.9357},{"date":"2019-05-02","close":48.2743},{"date":"2019-05-03","close":48.4711},{"date":"2019-05-06","close":47.9357},{"date":"2019-05-07","close":46.7706},{"date":"2019-05-08","close":46.0936},{"date":"2019-05-09","close":45.2276},{"date":"2019-05-10","close":45.4244},{"date":"2019-05-13","close":43.8105},{"date":"2019-05-14","close":44.1491},{"date":"2019-05-15","close":44.1018},{"date":"2019-05-16","close":44.2278},{"date":"2019-05-17","close":44.0861},{"date":"2019-05-20","close":43.9601},{"date":"2019-05-21","close":44.8812},{"date":"2019-05-22","close":44.5191},{"date":"2019-05-23","close":44.4874},{"date":"2019-05-24","close":44.5745},{"date":"2019-05-28","close":44.0837},{"date":"2019-05-29","close":43.9412},{"date":"2019-05-30","close":43.6087},{"date":"2019-05-31","close":42.4768},{"date":"2019-06-03","close":43.2129},{"date":"2019-06-04","close":43.8541},{"date":"2019-06-05","close":43.6325},{"date":"2019-06-06","close":42.9121},{"date":"2019-06-07","close":42.6193},{"date":"2019-06-10","close":43.49},{"date":"2019-06-11","close":44.2895},{"date":"2019-06-12","close":43.9175},{"date":"2019-06-13","close":44.8911},{"date":"2019-06-14","close":44.527},{"date":"2019-06-17","close":43.9887},{"date":"2019-06-18","close":45.1048},{"date":"2019-06-19","close":44.9703},{"date":"2019-06-20","close":45.374},{"date":"2019-06-21","close":44.4953},{"date":"2019-06-24","close":44.0758},{"date":"2019-06-25","close":43.9095},{"date":"2019-06-26","close":44.2183},{"date":"2019-06-27","close":44.709},{"date":"2019-06-28","close":45.1286},{"date":"2019-07-01","close":45.1444},{"date":"2019-07-02","close":46.0073},{"date":"2019-07-03","close":45.9123},{"date":"2019-07-05","close":45.841},{"date":"2019-07-08","close":45.3977},{"date":"2019-07-09","close":45.469},{"date":"2019-07-10","close":45.3423},{"date":"2019-07-11","close":45.3423},{"date":"2019-07-12","close":46.3793},{"date":"2019-07-15","close":46.5218},{"date":"2019-07-16","close":46.7593},{"date":"2019-07-17","close":46.1181},{"date":"2019-07-18","close":46.0389},{"date":"2019-07-19","close":45.6273},{"date":"2019-07-22","close":45.4136},{"date":"2019-07-23","close":46.5455},{"date":"2019-07-24","close":49.6407},{"date":"2019-07-25","close":48.0971},{"date":"2019-07-26","close":48.3741},{"date":"2019-07-29","close":47.7804},{"date":"2019-07-30","close":48.4691},{"date":"2019-07-31","close":47.82},{"date":"2019-08-01","close":46.7593},{"date":"2019-08-02","close":45.7777},{"date":"2019-08-05","close":44.3212},{"date":"2019-08-06","close":44.2895},{"date":"2019-08-07","close":44.4637},{"date":"2019-08-08","close":45.6194},{"date":"2019-08-09","close":44.9386},{"date":"2019-08-12","close":44.3924},{"date":"2019-08-13","close":44.804},{"date":"2019-08-14","close":42.6905},{"date":"2019-08-15","close":42.4768},{"date":"2019-08-16","close":43.5692},{"date":"2019-08-19","close":44.1391},{"date":"2019-08-20","close":43.6958},{"date":"2019-08-21","close":43.7117},{"date":"2019-08-22","close":43.4251},{"date":"2019-08-23","close":42.2549},{"date":"2019-08-26","close":42.3265},{"date":"2019-08-27","close":42.1116},{"date":"2019-08-28","close":42.3106},{"date":"2019-08-29","close":42.5176},{"date":"2019-08-30","close":42.5653},{"date":"2019-09-03","close":41.4986},{"date":"2019-09-04","close":42.1116},{"date":"2019-09-05","close":43.1226},{"date":"2019-09-06","close":42.5176},{"date":"2019-09-09","close":43.9584},{"date":"2019-09-10","close":44.5953},{"date":"2019-09-11","close":45.2719},{"date":"2019-09-12","close":44.2848},{"date":"2019-09-13","close":45.1844},{"date":"2019-09-16","close":45.4709},{"date":"2019-09-17","close":44.4838},{"date":"2019-09-18","close":44.1813},{"date":"2019-09-19","close":43.4887},{"date":"2019-09-20","close":43.847},{"date":"2019-09-23","close":43.7037},{"date":"2019-09-24","close":43.1942},{"date":"2019-09-25","close":43.8788},{"date":"2019-09-26","close":43.7594},{"date":"2019-09-27","close":43.4808},{"date":"2019-09-30","close":44.3087},{"date":"2019-10-01","close":42.9793},{"date":"2019-10-02","close":42.8519},{"date":"2019-10-03","close":42.0001},{"date":"2019-10-04","close":43.0589},{"date":"2019-10-07","close":42.9952},{"date":"2019-10-08","close":41.9842},{"date":"2019-10-09","close":41.6737},{"date":"2019-10-10","close":42.223},{"date":"2019-10-11","close":43.2738},{"date":"2019-10-14","close":43.3136},{"date":"2019-10-15","close":44.1415},{"date":"2019-10-16","close":43.441},{"date":"2019-10-17","close":43.3534},{"date":"2019-10-18","close":43.8549},{"date":"2019-10-21","close":44.5316},{"date":"2019-10-22","close":44.5395},{"date":"2019-10-23","close":44.4918},{"date":"2019-10-24","close":46.2352},{"date":"2019-10-25","close":46.1078},{"date":"2019-10-28","close":47.1188},{"date":"2019-10-29","close":46.7765},{"date":"2019-10-30","close":46.267},{"date":"2019-10-31","close":45.5904},{"date":"2019-11-01","close":46.7367},{"date":"2019-11-04","close":46.4023},{"date":"2019-11-05","close":46.3625},{"date":"2019-11-06","close":46.3546},{"date":"2019-11-07","close":46.2511},{"date":"2019-11-08","close":46.1237},{"date":"2019-11-11","close":46.1874},{"date":"2019-11-12","close":45.7894},{"date":"2019-11-13","close":45.7098},{"date":"2019-11-14","close":46.0123},{"date":"2019-11-15","close":46.3227},{"date":"2019-11-18","close":46.4899},{"date":"2019-11-19","close":46.8322},{"date":"2019-11-20","close":46.5058},{"date":"2019-11-21","close":46.1635},{"date":"2019-11-22","close":46.2596},{"date":"2019-11-25","close":46.3796},{"date":"2019-11-26","close":46.9879},{"date":"2019-11-27","close":46.8998},{"date":"2019-11-29","close":46.5797},{"date":"2019-12-02","close":46.3556},{"date":"2019-12-03","close":45.9074},{"date":"2019-12-04","close":46.1315},{"date":"2019-12-05","close":46.7318},{"date":"2019-12-06","close":47.5961},{"date":"2019-12-09","close":48.0443},{"date":"2019-12-10","close":47.9483},{"date":"2019-12-11","close":48.7326},{"date":"2019-12-12","close":49.613},{"date":"2019-12-13","close":49.3329},{"date":"2019-12-16","close":49.5249},{"date":"2019-12-17","close":49.637},{"date":"2019-12-18","close":49.2208},{"date":"2019-12-19","close":49.581},{"date":"2019-12-20","close":49.685},{"date":"2019-12-23","close":49.733},{"date":"2019-12-24","close":49.781},{"date":"2019-12-26","close":50.0292},{"date":"2019-12-27","close":49.9731},{"date":"2019-12-30","close":50.3253},{"date":"2019-12-31","close":50.5414},{"date":"2020-01-02","close":51.0216},{"date":"2020-01-03","close":50.6694},{"date":"2020-01-06","close":50.2692},{"date":"2020-01-07","close":50.3013},{"date":"2020-01-08","close":50.3573},{"date":"2020-01-09","close":50.8695},{"date":"2020-01-10","close":50.4853},{"date":"2020-01-13","close":50.0051},{"date":"2020-01-14","close":50.1092},{"date":"2020-01-15","close":50.4373},{"date":"2020-01-16","close":50.8055},{"date":"2020-01-17","close":50.6934},{"date":"2020-01-21","close":50.0852},{"date":"2020-01-22","close":49.8771},{"date":"2020-01-23","close":50.0532},{"date":"2020-01-24","close":49.581},{"date":"2020-01-27","close":48.9647},{"date":"2020-01-28","close":48.8606},{"date":"2020-01-29","close":48.8606},{"date":"2020-01-30","close":48.5245},{"date":"2020-01-31","close":46.5557},{"date":"2020-02-03","close":46.5957},{"date":"2020-02-04","close":47.5241},{"date":"2020-02-05","close":48.9247},{"date":"2020-02-06","close":48.0763},{"date":"2020-02-07","close":47.404},{"date":"2020-02-10","close":47.5241},{"date":"2020-02-11","close":48.0363},{"date":"2020-02-12","close":48.9167},{"date":"2020-02-13","close":48.3404},{"date":"2020-02-14","close":48.1804},{"date":"2020-02-18","close":47.5241},{"date":"2020-02-19","close":47.6201},{"date":"2020-02-20","close":47.428},{"date":"2020-02-21","close":47.388},{"date":"2020-02-24","close":45.6171},{"date":"2020-02-25","close":43.0332},{"date":"2020-02-26","close":42.0672},{"date":"2020-02-27","close":40.8598},{"date":"2020-02-28","close":40.5781},{"date":"2020-03-02","close":41.1093},{"date":"2020-03-03","close":38.9923},{"date":"2020-03-04","close":40.3929},{"date":"2020-03-05","close":38.3886},{"date":"2020-03-06","close":39.4914},{"date":"2020-03-09","close":35.9576},{"date":"2020-03-10","close":38.7186},{"date":"2020-03-11","close":37.4387},{"date":"2020-03-12","close":35.0641},{"date":"2020-03-13","close":38.0183},{"date":"2020-03-16","close":34.9675},{"date":"2020-03-17","close":33.3656},{"date":"2020-03-18","close":31.6994},{"date":"2020-03-19","close":30.7495},{"date":"2020-03-20","close":28.1736},{"date":"2020-03-23","close":27.5055},{"date":"2020-03-24","close":31.5384},{"date":"2020-03-25","close":32.0938},{"date":"2020-03-26","close":34.9836},{"date":"2020-03-27","close":31.4015},{"date":"2020-03-30","close":32.448},{"date":"2020-03-31","close":30.3873},{"date":"2020-04-01","close":30.7253},{"date":"2020-04-02","close":30.4517},{"date":"2020-04-03","close":30.5643},{"date":"2020-04-06","close":30.7093},{"date":"2020-04-07","close":32.3353},{"date":"2020-04-08","close":33.3254},{"date":"2020-04-09","close":34.8387},{"date":"2020-04-13","close":32.947},{"date":"2020-04-14","close":33.5991},{"date":"2020-04-15","close":33.1483},{"date":"2020-04-16","close":32.5204},{"date":"2020-04-17","close":34.8065},{"date":"2020-04-20","close":33.1563},{"date":"2020-04-21","close":33.2449},{"date":"2020-04-22","close":33.2851},{"date":"2020-04-23","close":35.2412},{"date":"2020-04-24","close":35.4666},{"date":"2020-04-27","close":36.6338},{"date":"2020-04-28","close":37.2697},{"date":"2020-04-29","close":38.8716},{"date":"2020-04-30","close":38.0505},{"date":"2020-05-01","close":35.7241},{"date":"2020-05-04","close":35.5873},{"date":"2020-05-05","close":35.7081},{"date":"2020-05-06","close":35.3297},{"date":"2020-05-07","close":36.352},{"date":"2020-05-08","close":38.139},{"date":"2020-05-11","close":37.3743},{"date":"2020-05-12","close":36.1105},{"date":"2020-05-13","close":35.056},{"date":"2020-05-14","close":35.9093},{"date":"2020-05-15","close":36.3359},{"date":"2020-05-18","close":39.0969},{"date":"2020-05-19","close":38.775},{"date":"2020-05-20","close":39.435},{"date":"2020-05-21","close":39.0406},{"date":"2020-05-22","close":38.4326},{"date":"2020-05-26","close":40.9942},{"date":"2020-05-27","close":41.9751},{"date":"2020-05-28","close":41.6914},{"date":"2020-05-29","close":41.1321},{"date":"2020-06-01","close":42.0156},{"date":"2020-06-02","close":43.11},{"date":"2020-06-03","close":44.6664},{"date":"2020-06-04","close":45.2825},{"date":"2020-06-05","close":46.9282},{"date":"2020-06-08","close":48.5737},{"date":"2020-06-09","close":46.8633},{"date":"2020-06-10","close":44.9583},{"date":"2020-06-11","close":41.432},{"date":"2020-06-12","close":41.5779},{"date":"2020-06-15","close":41.8292},{"date":"2020-06-16","close":42.4534},{"date":"2020-06-17","close":42.575},{"date":"2020-06-18","close":41.8941},{"date":"2020-06-19","close":41.4239},{"date":"2020-06-22","close":41.5455},{"date":"2020-06-23","close":42.0886},{"date":"2020-06-24","close":40.1025},{"date":"2020-06-25","close":40.8078},{"date":"2020-06-26","close":41.0186},{"date":"2020-06-29","close":42.0156},{"date":"2020-06-30","close":42.8263},{"date":"2020-07-01","close":41.74},{"date":"2020-07-02","close":41.9265},{"date":"2020-07-06","close":42.4858},{"date":"2020-07-07","close":41.0104},{"date":"2020-07-08","close":40.9618},{"date":"2020-07-09","close":39.9404},{"date":"2020-07-10","close":41.0834},{"date":"2020-07-13","close":41.7887},{"date":"2020-07-14","close":42.1453},{"date":"2020-07-15","close":43.8558},{"date":"2020-07-16","close":44.3179},{"date":"2020-07-17","close":43.9045},{"date":"2020-07-20","close":43.029},{"date":"2020-07-21","close":43.4505},{"date":"2020-07-22","close":43.41},{"date":"2020-07-23","close":43.6531},{"date":"2020-07-24","close":42.7452},{"date":"2020-07-27","close":42.4129},{"date":"2020-07-28","close":41.4563},{"date":"2020-07-29","close":42.1129},{"date":"2020-07-30","close":41.2861},{"date":"2020-07-31","close":41.2374},{"date":"2020-08-03","close":41.3428},{"date":"2020-08-04","close":41.9994},{"date":"2020-08-05","close":43.1343},{"date":"2020-08-06","close":42.802},{"date":"2020-08-07","close":43.4343},{"date":"2020-08-10","close":44.6664},{"date":"2020-08-11","close":45.4122},{"date":"2020-08-12","close":45.8176},{"date":"2020-08-13","close":45.7122},{"date":"2020-08-14","close":45.9067},{"date":"2020-08-17","close":46.1013},{"date":"2020-08-18","close":46.0689},{"date":"2020-08-19","close":45.9716},{"date":"2020-08-20","close":45.4852},{"date":"2020-08-21","close":44.8691},{"date":"2020-08-24","close":45.8316},{"date":"2020-08-25","close":44.657},{"date":"2020-08-26","close":44.0208},{"date":"2020-08-27","close":44.0371},{"date":"2020-08-28","close":44.0371},{"date":"2020-08-31","close":43.3928},{"date":"2020-09-01","close":43.5885},{"date":"2020-09-02","close":44.8039},{"date":"2020-09-03","close":43.4091},{"date":"2020-09-04","close":43.3928},{"date":"2020-09-08","close":42.2916},{"date":"2020-09-09","close":42.7484},{"date":"2020-09-10","close":41.582},{"date":"2020-09-11","close":42.2101},{"date":"2020-09-14","close":43.6375},{"date":"2020-09-15","close":44.0208},{"date":"2020-09-16","close":44.1024},{"date":"2020-09-17","close":43.9556},{"date":"2020-09-18","close":43.7761},{"date":"2020-09-21","close":42.3895},{"date":"2020-09-22","close":42.9115},{"date":"2020-09-23","close":42.0714},{"date":"2020-09-24","close":42.2182},{"date":"2020-09-25","close":42.8137},{"date":"2020-09-28","close":43.4254},{"date":"2020-09-29","close":42.8789},{"date":"2020-09-30","close":43.1807},{"date":"2020-10-01","close":42.8545},{"date":"2020-10-02","close":44.5102},{"date":"2020-10-05","close":45.3503},{"date":"2020-10-06","close":44.9181},{"date":"2020-10-07","close":46.5494},{"date":"2020-10-08","close":47.0958},{"date":"2020-10-09","close":47.4221},{"date":"2020-10-12","close":47.936},{"date":"2020-10-13","close":47.259},{"date":"2020-10-14","close":46.5494},{"date":"2020-10-15","close":46.321},{"date":"2020-10-16","close":46.2149},{"date":"2020-10-19","close":45.2117},{"date":"2020-10-20","close":45.9213},{"date":"2020-10-21","close":45.122},{"date":"2020-10-22","close":45.9376},{"date":"2020-10-23","close":42.1448},{"date":"2020-10-26","close":41.5494},{"date":"2020-10-27","close":41.0682},{"date":"2020-10-28","close":39.8202},{"date":"2020-10-29","close":40.3341},{"date":"2020-10-30","close":41.3455},{"date":"2020-11-02","close":42.0959},{"date":"2020-11-03","close":42.8952},{"date":"2020-11-04","close":41.7288},{"date":"2020-11-05","close":42.5934},{"date":"2020-11-06","close":42.2019},{"date":"2020-11-09","close":50.6603},{"date":"2020-11-10","close":52.2263},{"date":"2020-11-11","close":51.3617},{"date":"2020-11-12","close":50.1546},{"date":"2020-11-13","close":51.5412},{"date":"2020-11-16","close":53.98},{"date":"2020-11-17","close":53.4498},{"date":"2020-11-18","close":53.3193},{"date":"2020-11-19","close":50.8315},{"date":"2020-11-20","close":49.7467},{"date":"2020-11-23","close":53.3519},{"date":"2020-11-24","close":54.5408},{"date":"2020-11-25","close":53.9751},{"date":"2020-11-27","close":53.7127},{"date":"2020-11-30","close":52.6222},{"date":"2020-12-01","close":53.1141},{"date":"2020-12-02","close":53.1223},{"date":"2020-12-03","close":53.0403},{"date":"2020-12-04","close":54.0898},{"date":"2020-12-07","close":52.9092},{"date":"2020-12-08","close":53.2781},{"date":"2020-12-09","close":52.9747},{"date":"2020-12-10","close":52.5812},{"date":"2020-12-11","close":52.6386},{"date":"2020-12-14","close":51.7203},{"date":"2020-12-15","close":51.9335},{"date":"2020-12-16","close":51.3267},{"date":"2020-12-17","close":51.1217},{"date":"2020-12-18","close":51.6957},{"date":"2020-12-21","close":50.8594},{"date":"2020-12-22","close":50.8676},{"date":"2020-12-23","close":51.0561},{"date":"2020-12-24","close":51.0069},{"date":"2020-12-28","close":51.4005},{"date":"2020-12-29","close":51.048},{"date":"2020-12-30","close":50.9168},{"date":"2020-12-31","close":51.2283},{"date":"2021-01-04","close":50.1379},{"date":"2021-01-05","close":50.9004},{"date":"2021-01-06","close":52.573},{"date":"2021-01-07","close":53.3519},{"date":"2021-01-08","close":52.778},{"date":"2021-01-11","close":51.7203},{"date":"2021-01-12","close":52.8026},{"date":"2021-01-13","close":52.1712},{"date":"2021-01-14","close":53.5815},{"date":"2021-01-15","close":52.3024},{"date":"2021-01-19","close":52.6386},{"date":"2021-01-20","close":54.6802},{"date":"2021-01-21","close":55.8199},{"date":"2021-01-22","close":56.0084},{"date":"2021-01-25","close":56.2134},{"date":"2021-01-26","close":55.4345},{"date":"2021-01-27","close":53.6881},{"date":"2021-01-28","close":53.1305},{"date":"2021-01-29","close":55.3443},{"date":"2021-02-01","close":56.3282},{"date":"2021-02-02","close":55.3443},{"date":"2021-02-03","close":57.6401},{"date":"2021-02-04","close":57.6975},{"date":"2021-02-05","close":58.0664},{"date":"2021-02-08","close":59.1159},{"date":"2021-02-09","close":59.1897},{"date":"2021-02-10","close":59.862},{"date":"2021-02-11","close":59.903},{"date":"2021-02-12","close":60.4934},{"date":"2021-02-16","close":61.2969},{"date":"2021-02-17","close":62.7236},{"date":"2021-02-18","close":63.0433},{"date":"2021-02-19","close":64.306},{"date":"2021-02-22","close":66.4542},{"date":"2021-02-23","close":67.8808},{"date":"2021-02-24","close":67.6666},{"date":"2021-02-25","close":65.3932},{"date":"2021-02-26","close":64.0753},{"date":"2021-03-01","close":65.105},{"date":"2021-03-02","close":63.9271},{"date":"2021-03-03","close":63.3505},{"date":"2021-03-04","close":62.4362},{"date":"2021-03-05","close":63.3587},{"date":"2021-03-08","close":63.5976},{"date":"2021-03-09","close":63.2599},{"date":"2021-03-10","close":63.021},{"date":"2021-03-11","close":63.7047},{"date":"2021-03-12","close":64.6025},{"date":"2021-03-15","close":63.8859},{"date":"2021-03-16","close":62.3373},{"date":"2021-03-17","close":62.3291},{"date":"2021-03-18","close":63.8282},{"date":"2021-03-19","close":63.1858},{"date":"2021-03-22","close":62.1891},{"date":"2021-03-23","close":60.4923},{"date":"2021-03-24","close":60.6982},{"date":"2021-03-25","close":61.9255},{"date":"2021-03-26","close":63.5399},{"date":"2021-03-29","close":62.9139},{"date":"2021-03-30","close":63.8859},{"date":"2021-03-31","close":64.306},{"date":"2021-04-01","close":63.9683},{"date":"2021-04-05","close":64.4048},{"date":"2021-04-06","close":65.3603},{"date":"2021-04-07","close":65.5498},{"date":"2021-04-08","close":66.0934},{"date":"2021-04-09","close":67.0077},{"date":"2021-04-12","close":67.4195},{"date":"2021-04-13","close":68.0126},{"date":"2021-04-14","close":68.2762},{"date":"2021-04-15","close":67.7325},{"date":"2021-04-16","close":68.6139},{"date":"2021-04-19","close":67.1148},{"date":"2021-04-20","close":66.9253},{"date":"2021-04-21","close":67.9549},{"date":"2021-04-22","close":70.1789},{"date":"2021-04-23","close":71.6616},{"date":"2021-04-26","close":72.2382},{"date":"2021-04-27","close":73.2596},{"date":"2021-04-28","close":72.2217},{"date":"2021-04-29","close":73.1442},{"date":"2021-04-30","close":72.164},{"date":"2021-05-03","close":72.1146},{"date":"2021-05-04","close":73.4408},{"date":"2021-05-05","close":73.4243},{"date":"2021-05-06","close":73.8856},{"date":"2021-05-07","close":74.3962},{"date":"2021-05-10","close":74.7916},{"date":"2021-05-11","close":73.8691},{"date":"2021-05-12","close":72.0323},{"date":"2021-05-13","close":72.9877},{"date":"2021-05-14","close":74.2315},{"date":"2021-05-17","close":73.9103},{"date":"2021-05-18","close":72.7818},{"date":"2021-05-19","close":72.5265},{"date":"2021-05-20","close":72.2547},{"date":"2021-05-21","close":72.4935},{"date":"2021-05-24","close":72.8161},{"date":"2021-05-25","close":72.1544},{"date":"2021-05-26","close":72.5349},{"date":"2021-05-27","close":73.5772},{"date":"2021-05-28","close":73.4531},{"date":"2021-06-01","close":74.6775},{"date":"2021-06-02","close":74.6361},{"date":"2021-06-03","close":74.512},{"date":"2021-06-04","close":74.7685},{"date":"2021-06-07","close":74.3135},{"date":"2021-06-08","close":75.5379},{"date":"2021-06-09","close":75.5379},{"date":"2021-06-10","close":75.4717},{"date":"2021-06-11","close":74.9836},{"date":"2021-06-14","close":75.0167},{"date":"2021-06-15","close":75.6372},{"date":"2021-06-16","close":75.4552},{"date":"2021-06-17","close":72.6672},{"date":"2021-06-18","close":71.1616},{"date":"2021-06-21","close":72.75},{"date":"2021-06-22","close":72.7003},{"date":"2021-06-23","close":72.5928},{"date":"2021-06-24","close":73.9081},{"date":"2021-06-25","close":74.1977},{"date":"2021-06-28","close":73.5772},{"date":"2021-06-29","close":73.1471},{"date":"2021-06-30","close":73.6021},{"date":"2021-07-01","close":73.9247},{"date":"2021-07-02","close":73.3539},{"date":"2021-07-06","close":71.3105},{"date":"2021-07-07","close":72.3694},{"date":"2021-07-08","close":71.5753},{"date":"2021-07-09","close":73.1719},{"date":"2021-07-12","close":72.8244},{"date":"2021-07-13","close":71.8979},{"date":"2021-07-14","close":72.3115},{"date":"2021-07-15","close":71.5422},{"date":"2021-07-16","close":71.1285},{"date":"2021-07-19","close":69.7966},{"date":"2021-07-20","close":71.5339},{"date":"2021-07-21","close":72.386},{"date":"2021-07-22","close":71.5587},{"date":"2021-07-23","close":76.8284},{"date":"2021-07-26","close":77.424},{"date":"2021-07-27","close":78.5988},{"date":"2021-07-28","close":79.1448},{"date":"2021-07-29","close":80.5346},{"date":"2021-07-30","close":81.246},{"date":"2021-08-02","close":80.8076},{"date":"2021-08-03","close":81.883},{"date":"2021-08-04","close":80.7},{"date":"2021-08-05","close":81.9244},{"date":"2021-08-06","close":82.5531},{"date":"2021-08-09","close":82.3215},{"date":"2021-08-10","close":83.0495},{"date":"2021-08-11","close":83.9677},{"date":"2021-08-12","close":84.8529},{"date":"2021-08-13","close":85.6885},{"date":"2021-08-16","close":85.8622},{"date":"2021-08-17","close":85.4072},{"date":"2021-08-18","close":84.2242},{"date":"2021-08-19","close":84.0753},{"date":"2021-08-20","close":84.4393},{"date":"2021-08-23","close":84.5468},{"date":"2021-08-24","close":85.344},{"date":"2021-08-25","close":85.8505},{"date":"2021-08-26","close":85.344},{"date":"2021-08-27","close":86.4317},{"date":"2021-08-30","close":86.2989},{"date":"2021-08-31","close":85.8588},{"date":"2021-09-01","close":85.5682},{"date":"2021-09-02","close":86.5729},{"date":"2021-09-03","close":86.0664},{"date":"2021-09-07","close":84.7129},{"date":"2021-09-08","close":85.0699},{"date":"2021-09-09","close":85.8007},{"date":"2021-09-10","close":85.236},{"date":"2021-09-13","close":85.3191},{"date":"2021-09-14","close":84.5219},{"date":"2021-09-15","close":86.1826},{"date":"2021-09-16","close":85.4851},{"date":"2021-09-17","close":83.9157},{"date":"2021-09-20","close":83.6085},{"date":"2021-09-21","close":83.2847},{"date":"2021-09-22","close":83.8244},{"date":"2021-09-23","close":85.1945},{"date":"2021-09-24","close":85.6595},{"date":"2021-09-27","close":85.7508},{"date":"2021-09-28","close":84.9703},{"date":"2021-09-29","close":85.1447},{"date":"2021-09-30","close":83.3096},{"date":"2021-10-01","close":85.8505},{"date":"2021-10-04","close":85.1862},{"date":"2021-10-05","close":86.3819},{"date":"2021-10-06","close":86.1245},{"date":"2021-10-07","close":88.9643},{"date":"2021-10-08","close":90.5918},{"date":"2021-10-11","close":89.7033},{"date":"2021-10-12","close":88.0011},{"date":"2021-10-13","close":87.8682},{"date":"2021-10-14","close":90.0189},{"date":"2021-10-15","close":90.4672},{"date":"2021-10-18","close":91.6464},{"date":"2021-10-19","close":90.6914},{"date":"2021-10-20","close":90.7163},{"date":"2021-10-21","close":91.8872},{"date":"2021-10-22","close":93.523},{"date":"2021-10-25","close":93.4399},{"date":"2021-10-26","close":92.8338},{"date":"2021-10-27","close":91.281},{"date":"2021-10-28","close":93.3154},{"date":"2021-10-29","close":93.8883},{"date":"2021-11-01","close":94.8515},{"date":"2021-11-02","close":95.275},{"date":"2021-11-03","close":96.7696},{"date":"2021-11-04","close":99.2856},{"date":"2021-11-05","close":98.613},{"date":"2021-11-08","close":98.2477},{"date":"2021-11-09","close":97.517},{"date":"2021-11-10","close":96.5039},{"date":"2021-11-11","close":97.6415},{"date":"2021-11-12","close":97.0437},{"date":"2021-11-15","close":96.7696},{"date":"2021-11-16","close":97.7578},{"date":"2021-11-17","close":96.6451},{"date":"2021-11-18","close":97.218},{"date":"2021-11-19","close":97.7661},{"date":"2021-11-22","close":97.9737},{"date":"2021-11-23","close":97.9237},{"date":"2021-11-24","close":98.2236},{"date":"2021-11-26","close":95.4412},{"date":"2021-11-29","close":95.5995},{"date":"2021-11-30","close":92.6089},{"date":"2021-12-01","close":89.9848},{"date":"2021-12-02","close":92.7755},{"date":"2021-12-03","close":89.6766},{"date":"2021-12-06","close":89.6099},{"date":"2021-12-07","close":91.0178},{"date":"2021-12-08","close":91.5509},{"date":"2021-12-09","close":89.9932},{"date":"2021-12-10","close":91.2594},{"date":"2021-12-13","close":89.5933},{"date":"2021-12-14","close":88.7103},{"date":"2021-12-15","close":90.4263},{"date":"2021-12-16","close":89.6683},{"date":"2021-12-17","close":88.727},{"date":"2021-12-20","close":88.3271},{"date":"2021-12-21","close":89.7349},{"date":"2021-12-22","close":90.1264},{"date":"2021-12-23","close":90.9762},{"date":"2021-12-27","close":92.8671},{"date":"2021-12-28","close":92.9421},{"date":"2021-12-29","close":93.4753},{"date":"2021-12-30","close":92.7755},{"date":"2021-12-31","close":92.9005},{"date":"2022-01-03","close":91.1761},{"date":"2022-01-04","close":93.4253},{"date":"2022-01-05","close":93.3003},{"date":"2022-01-06","close":94.1667},{"date":"2022-01-07","close":91.6343},{"date":"2022-01-10","close":91.9258},{"date":"2022-01-11","close":91.7592},{"date":"2022-01-12","close":92.5256},{"date":"2022-01-13","close":93.5919},{"date":"2022-01-14","close":95.283},{"date":"2022-01-18","close":93.3503},{"date":"2022-01-19","close":92.2507},{"date":"2022-01-20","close":90.7012},{"date":"2022-01-21","close":90.8012},{"date":"2022-01-24","close":91.5343},{"date":"2022-01-25","close":91.6343},{"date":"2022-01-26","close":92.5673},{"date":"2022-01-27","close":92.4673},{"date":"2022-01-28","close":91.8758},{"date":"2022-01-31","close":94.35},{"date":"2022-02-01","close":95.4579},{"date":"2022-02-02","close":97.4655},{"date":"2022-02-03","close":96.6824},{"date":"2022-02-04","close":98.5984},{"date":"2022-02-07","close":99.3482},{"date":"2022-02-08","close":102.1722},{"date":"2022-02-09","close":103.7383},{"date":"2022-02-10","close":102.1472},{"date":"2022-02-11","close":100.731},{"date":"2022-02-14","close":99.6147},{"date":"2022-02-15","close":102.5304},{"date":"2022-02-16","close":103.705},{"date":"2022-02-17","close":100.9059},{"date":"2022-02-18","close":100.2812},{"date":"2022-02-22","close":98.7067},{"date":"2022-02-23","close":96.0993},{"date":"2022-02-24","close":97.7298},{"date":"2022-02-25","close":101.1079},{"date":"2022-02-28","close":100.5811},{"date":"2022-03-01","close":94.9622},{"date":"2022-03-02","close":98.2315},{"date":"2022-03-03","close":98.7416},{"date":"2022-03-04","close":97.8469},{"date":"2022-03-07","close":92.437},{"date":"2022-03-08","close":89.7613},{"date":"2022-03-09","close":93.7915},{"date":"2022-03-10","close":93.9337},{"date":"2022-03-11","close":90.9821},{"date":"2022-03-14","close":92.529},{"date":"2022-03-15","close":94.427},{"date":"2022-03-16","close":97.0275},{"date":"2022-03-17","close":98.8336},{"date":"2022-03-18","close":100.6313},{"date":"2022-03-21","close":98.8085},{"date":"2022-03-22","close":98.8336},{"date":"2022-03-23","close":97.3787},{"date":"2022-03-24","close":97.9305},{"date":"2022-03-25","close":97.8469},{"date":"2022-03-28","close":97.9472},{"date":"2022-03-29","close":101.8353},{"date":"2022-03-30","close":99.0342},{"date":"2022-03-31","close":95.4722},{"date":"2022-04-01","close":95.0123},{"date":"2022-04-04","close":97.086},{"date":"2022-04-05","close":94.126},{"date":"2022-04-06","close":92.9637},{"date":"2022-04-07","close":92.646},{"date":"2022-04-08","close":92.3116},{"date":"2022-04-11","close":93.0725},{"date":"2022-04-12","close":92.8216},{"date":"2022-04-13","close":93.0557},{"date":"2022-04-14","close":90.773},{"date":"2022-04-18","close":91.2914},{"date":"2022-04-19","close":94.5692},{"date":"2022-04-20","close":96.1913},{"date":"2022-04-21","close":96.3},{"date":"2022-04-22","close":94.0173},{"date":"2022-04-25","close":93.7999},{"date":"2022-04-26","close":91.4419},{"date":"2022-04-27","close":83.6155},{"date":"2022-04-28","close":85.129},{"date":"2022-04-29","close":82.2024},{"date":"2022-05-02","close":81.9098},{"date":"2022-05-03","close":83.0302},{"date":"2022-05-04","close":85.154},{"date":"2022-05-05","close":82.562},{"date":"2022-05-06","close":81.1572},{"date":"2022-05-09","close":79.5852},{"date":"2022-05-10","close":80.5803},{"date":"2022-05-11","close":78.2725},{"date":"2022-05-12","close":77.7039},{"date":"2022-05-13","close":78.1721},{"date":"2022-05-16","close":76.943},{"date":"2022-05-17","close":78.8327},{"date":"2022-05-18","close":74.9195},{"date":"2022-05-19","close":74.3509},{"date":"2022-05-20","close":74.0917},{"date":"2022-05-23","close":73.9328},{"date":"2022-05-24","close":72.3112},{"date":"2022-05-25","close":73.4119},{"date":"2022-05-26","close":73.0254},{"date":"2022-05-27","close":75.0924},{"date":"2022-05-31","close":75.7478},{"date":"2022-06-01","close":73.0758},{"date":"2022-06-02","close":75.5629},{"date":"2022-06-03","close":75.6133},{"date":"2022-06-06","close":76.2519},{"date":"2022-06-07","close":77.3442},{"date":"2022-06-08","close":76.546},{"date":"2022-06-09","close":73.622},{"date":"2022-06-10","close":71.0844},{"date":"2022-06-13","close":67.6982},{"date":"2022-06-14","close":68.4209},{"date":"2022-06-15","close":69.1855},{"date":"2022-06-16","close":65.8077},{"date":"2022-06-17","close":64.5642},{"date":"2022-06-21","close":66.6143},{"date":"2022-06-22","close":67.3117},{"date":"2022-06-23","close":63.0853},{"date":"2022-06-24","close":65.4548},{"date":"2022-06-27","close":65.1691},{"date":"2022-06-28","close":63.6651},{"date":"2022-06-29","close":63.455},{"date":"2022-06-30","close":62.9257},{"date":"2022-07-01","close":63.3542},{"date":"2022-07-05","close":64.9003},{"date":"2022-07-06","close":65.438},{"date":"2022-07-07","close":67.0513},{"date":"2022-07-08","close":65.9758},{"date":"2022-07-11","close":65.2364},{"date":"2022-07-12","close":64.749},{"date":"2022-07-13","close":63.6063},{"date":"2022-07-14","close":63.8079},{"date":"2022-07-15","close":64.4129},{"date":"2022-07-18","close":65.6649},{"date":"2022-07-19","close":68.4797},{"date":"2022-07-20","close":70.2358},{"date":"2022-07-21","close":69.488},{"date":"2022-07-22","close":64.7406},{"date":"2022-07-25","close":65.5808},{"date":"2022-07-26","close":63.371},{"date":"2022-07-27","close":65.2447},{"date":"2022-07-28","close":65.6481},{"date":"2022-07-29","close":66.4967},{"date":"2022-08-01","close":66.5639},{"date":"2022-08-02","close":65.5388},{"date":"2022-08-03","close":67.3706},{"date":"2022-08-04","close":66.3875},{"date":"2022-08-05","close":66.2615},{"date":"2022-08-08","close":66.0094},{"date":"2022-08-09","close":65.3456},{"date":"2022-08-10","close":67.2613},{"date":"2022-08-11","close":68.194},{"date":"2022-08-12","close":69.1687},{"date":"2022-08-15","close":68.3452},{"date":"2022-08-16","close":68.8494},{"date":"2022-08-17","close":68.152},{"date":"2022-08-18","close":68.0428},{"date":"2022-08-19","close":68.3873},{"date":"2022-08-22","close":66.253},{"date":"2022-08-23","close":66.043},{"date":"2022-08-24","close":66.3725},{"date":"2022-08-25","close":68.2988},{"date":"2022-08-26","close":65.705},{"date":"2022-08-29","close":65.4516},{"date":"2022-08-30","close":64.5898},{"date":"2022-08-31","close":65.0292},{"date":"2022-09-01","close":65.0292},{"date":"2022-09-02","close":64.2603},{"date":"2022-09-06","close":65.139},{"date":"2022-09-07","close":65.3502},{"date":"2022-09-08","close":65.9585},{"date":"2022-09-09","close":67.9862},{"date":"2022-09-12","close":68.6452},{"date":"2022-09-13","close":66.3387},{"date":"2022-09-14","close":66.457},{"date":"2022-09-15","close":66.1528},{"date":"2022-09-16","close":64.8095},{"date":"2022-09-19","close":66.1528},{"date":"2022-09-20","close":64.725},{"date":"2022-09-21","close":63.2718},{"date":"2022-09-22","close":61.8018},{"date":"2022-09-23","close":62.2073},{"date":"2022-09-26","close":62.1735},{"date":"2022-09-27","close":62.3678},{"date":"2022-09-28","close":64.6827},{"date":"2022-09-29","close":64.2096},{"date":"2022-09-30","close":64.6321},{"date":"2022-10-03","close":65.0376},{"date":"2022-10-04","close":67.5891},{"date":"2022-10-05","close":67.3018},{"date":"2022-10-06","close":67.2343},{"date":"2022-10-07","close":65.4769},{"date":"2022-10-10","close":66.288},{"date":"2022-10-11","close":67.1582},{"date":"2022-10-12","close":67.8425},{"date":"2022-10-13","close":69.338},{"date":"2022-10-14","close":68.434},{"date":"2022-10-17","close":69.2788},{"date":"2022-10-18","close":69.8111},{"date":"2022-10-19","close":68.2903},{"date":"2022-10-20","close":67.4539},{"date":"2022-10-21","close":61.6835},{"date":"2022-10-24","close":61.0245},{"date":"2022-10-25","close":63.1536},{"date":"2022-10-26","close":63.0691},{"date":"2022-10-27","close":63.1704},{"date":"2022-10-28","close":65.6966},{"date":"2022-10-31","close":64.5983},{"date":"2022-11-01","close":65.3333},{"date":"2022-11-02","close":64.2181},{"date":"2022-11-03","close":60.6443},{"date":"2022-11-04","close":63.0522},{"date":"2022-11-07","close":63.6774},{"date":"2022-11-08","close":63.5337},{"date":"2022-11-09","close":62.6128},{"date":"2022-11-10","close":67.2427},{"date":"2022-11-11","close":68.3072},{"date":"2022-11-14","close":66.2711},{"date":"2022-11-15","close":65.8994},{"date":"2022-11-16","close":64.9531},{"date":"2022-11-17","close":63.8632},{"date":"2022-11-18","close":63.7872},{"date":"2022-11-21","close":63.5422},{"date":"2022-11-22","close":65.1305},{"date":"2022-11-23","close":65.5383},{"date":"2022-11-25","close":66.1076},{"date":"2022-11-28","close":64.5953},{"date":"2022-11-29","close":64.7482},{"date":"2022-11-30","close":66.9317},{"date":"2022-12-01","close":66.6768},{"date":"2022-12-02","close":65.8272},{"date":"2022-12-05","close":64.196},{"date":"2022-12-06","close":62.7431},{"date":"2022-12-07","close":62.7771},{"date":"2022-12-08","close":62.0295},{"date":"2022-12-09","close":62.0295},{"date":"2022-12-12","close":63.6522},{"date":"2022-12-13","close":64.6123},{"date":"2022-12-14","close":64.2215},{"date":"2022-12-15","close":62.3098},{"date":"2022-12-16","close":62.0974},{"date":"2022-12-19","close":61.2309},{"date":"2022-12-20","close":60.942},{"date":"2022-12-21","close":62.1569},{"date":"2022-12-22","close":61.1289},{"date":"2022-12-23","close":62.3438},{"date":"2022-12-27","close":62.4203},{"date":"2022-12-28","close":61.4263},{"date":"2022-12-29","close":62.7601},{"date":"2022-12-30","close":62.7262},{"date":"2023-01-03","close":62.5223},{"date":"2023-01-04","close":64.145},{"date":"2023-01-05","close":63.049},{"date":"2023-01-06","close":64.7822},{"date":"2023-01-09","close":64.0685},{"date":"2023-01-10","close":63.7627},{"date":"2023-01-11","close":64.7567},{"date":"2023-01-12","close":64.6462},{"date":"2023-01-13","close":65.8442},{"date":"2023-01-17","close":65.2665},{"date":"2023-01-18","close":65.258},{"date":"2023-01-19","close":64.3319},{"date":"2023-01-20","close":66.4984},{"date":"2023-01-23","close":67.7558},{"date":"2023-01-24","close":67.2036},{"date":"2023-01-25","close":67.0166},{"date":"2023-01-26","close":68.6564},{"date":"2023-01-27","close":72.3861},{"date":"2023-01-30","close":70.0667},{"date":"2023-01-31","close":71.3326},{"date":"2023-02-01","close":72.7175},{"date":"2023-02-02","close":75.3683},{"date":"2023-02-03","close":73.9664},{"date":"2023-02-06","close":72.0208},{"date":"2023-02-07","close":72.1398},{"date":"2023-02-08","close":71.698},{"date":"2023-02-09","close":70.2621},{"date":"2023-02-10","close":71.9359},{"date":"2023-02-13","close":71.7065},{"date":"2023-02-14","close":71.0863},{"date":"2023-02-15","close":71.7319},{"date":"2023-02-16","close":70.4321},{"date":"2023-02-17","close":70.0242},{"date":"2023-02-21","close":67.9512},{"date":"2023-02-22","close":68.3675},{"date":"2023-02-23","close":67.9829},{"date":"2023-02-24","close":67.1538},{"date":"2023-02-27","close":68.1026},{"date":"2023-02-28","close":68.906},{"date":"2023-03-01","close":69.094},{"date":"2023-03-02","close":68.906},{"date":"2023-03-03","close":69.5043},{"date":"2023-03-06","close":69.4445},{"date":"2023-03-07","close":68.9573},{"date":"2023-03-08","close":68.8547},{"date":"2023-03-09","close":67.3846},{"date":"2023-03-10","close":66.1624},{"date":"2023-03-13","close":66.094},{"date":"2023-03-14","close":65.9402},{"date":"2023-03-15","close":64.3932},{"date":"2023-03-16","close":64.1538},{"date":"2023-03-17","close":62.7179},{"date":"2023-03-20","close":64.4615},{"date":"2023-03-21","close":66.0342},{"date":"2023-03-22","close":63.7863},{"date":"2023-03-23","close":63.2991},{"date":"2023-03-24","close":63.8462},{"date":"2023-03-27","close":65.1282},{"date":"2023-03-28","close":65.2137},{"date":"2023-03-29","close":65.9402},{"date":"2023-03-30","close":66.6239},{"date":"2023-03-31","close":68.8632},{"date":"2023-04-03","close":68.0513},{"date":"2023-04-04","close":66.2222},{"date":"2023-04-05","close":64.1367},{"date":"2023-04-06","close":63.2564},{"date":"2023-04-10","close":64.0684},{"date":"2023-04-11","close":64.5385},{"date":"2023-04-12","close":63.1966},{"date":"2023-04-13","close":64.5726},{"date":"2023-04-14","close":64.3761},{"date":"2023-04-17","close":65.1111},{"date":"2023-04-18","close":64.6667},{"date":"2023-04-19","close":64.5726},{"date":"2023-04-20","close":63.812},{"date":"2023-04-21","close":62.6496},{"date":"2023-04-24","close":62.2735},{"date":"2023-04-25","close":61.282},{"date":"2023-04-26","close":60.3675},{"date":"2023-04-27","close":62.5043},{"date":"2023-04-28","close":62.3932},{"date":"2023-05-01","close":62.5299},{"date":"2023-05-02","close":60.6581},{"date":"2023-05-03","close":58.8889},{"date":"2023-05-04","close":57.6239},{"date":"2023-05-05","close":58.9744},{"date":"2023-05-08","close":57.4103},{"date":"2023-05-09","close":57.1538},{"date":"2023-05-10","close":57.7265},{"date":"2023-05-11","close":57.3932},{"date":"2023-05-12","close":57.3333},{"date":"2023-05-15","close":57.812},{"date":"2023-05-16","close":56.5812},{"date":"2023-05-17","close":57.5043},{"date":"2023-05-18","close":58.6154},{"date":"2023-05-19","close":58.4273},{"date":"2023-05-22","close":58.5556},{"date":"2023-05-23","close":58.5641},{"date":"2023-05-24","close":58.2112},{"date":"2023-05-25","close":57.8067},{"date":"2023-05-26","close":58.0993},{"date":"2023-05-30","close":57.471},{"date":"2023-05-31","close":55.9647},{"date":"2023-06-01","close":57.1181},{"date":"2023-06-02","close":60.1478},{"date":"2023-06-05","close":59.9155},{"date":"2023-06-06","close":61.5422},{"date":"2023-06-07","close":62.5837},{"date":"2023-06-08","close":62.7386},{"date":"2023-06-09","close":62.5923},{"date":"2023-06-12","close":63.2034},{"date":"2023-06-13","close":64.4859},{"date":"2023-06-14","close":61.4303},{"date":"2023-06-15","close":63.0743},{"date":"2023-06-16","close":63.1948},{"date":"2023-06-20","close":61.5939},{"date":"2023-06-21","close":61.7488},{"date":"2023-06-22","close":61.0344},{"date":"2023-06-23","close":60.7073},{"date":"2023-06-26","close":61.8607},{"date":"2023-06-27","close":62.0242},{"date":"2023-06-28","close":62.2738},{"date":"2023-06-29","close":63.7543},{"date":"2023-06-30","close":64.7441},{"date":"2023-07-03","close":65.0196},{"date":"2023-07-05","close":66.5603},{"date":"2023-07-06","close":66.1644},{"date":"2023-07-07","close":66.7324},{"date":"2023-07-10","close":68.0321},{"date":"2023-07-11","close":69.5642},{"date":"2023-07-12","close":69.788},{"date":"2023-07-13","close":70.7779},{"date":"2023-07-14","close":71.1652},{"date":"2023-07-17","close":71.7677},{"date":"2023-07-18","close":72.6629},{"date":"2023-07-19","close":72.7834},{"date":"2023-07-20","close":70.27},{"date":"2023-07-21","close":67.6878},{"date":"2023-07-24","close":68.9359},{"date":"2023-07-25","close":69.0392},{"date":"2023-07-26","close":64.9249},{"date":"2023-07-27","close":62.9624},{"date":"2023-07-28","close":64.1761},{"date":"2023-07-31","close":63.8232},{"date":"2023-08-01","close":63.6252},{"date":"2023-08-02","close":63.9523},{"date":"2023-08-03","close":65.1745},{"date":"2023-08-04","close":64.6495},{"date":"2023-08-07","close":65.0196},{"date":"2023-08-08","close":65.2606},{"date":"2023-08-09","close":65.6565},{"date":"2023-08-10","close":65.6393},{"date":"2023-08-11","close":65.5791},{"date":"2023-08-14","close":65.4327},{"date":"2023-08-15","close":64.4343},{"date":"2023-08-16","close":63.7801},{"date":"2023-08-17","close":63.6596},{"date":"2023-08-18","close":64.2535},{"date":"2023-08-21","close":64.615},{"date":"2023-08-22","close":64.7441},{"date":"2023-08-23","close":64.7872},{"date":"2023-08-24","close":64.2934},{"date":"2023-08-25","close":64.9344},{"date":"2023-08-28","close":64.6832},{"date":"2023-08-29","close":65.3156},{"date":"2023-08-30","close":65.4802},{"date":"2023-08-31","close":64.0682},{"date":"2023-09-01","close":64.9518},{"date":"2023-09-05","close":63.7997},{"date":"2023-09-06","close":62.5956},{"date":"2023-09-07","close":63.4705},{"date":"2023-09-08","close":63.4098},{"date":"2023-09-11","close":62.6735},{"date":"2023-09-12","close":62.6649},{"date":"2023-09-13","close":62.9161},{"date":"2023-09-14","close":64.6659},{"date":"2023-09-15","close":65.0557},{"date":"2023-09-18","close":64.2328},{"date":"2023-09-19","close":64.8825},{"date":"2023-09-20","close":64.3887},{"date":"2023-09-21","close":63.713},{"date":"2023-09-22","close":63.1673},{"date":"2023-09-25","close":63.9729},{"date":"2023-09-26","close":62.0152},{"date":"2023-09-27","close":63.3579},{"date":"2023-09-28","close":63.4098},{"date":"2023-09-29","close":63.4791},{"date":"2023-10-02","close":62.3963},{"date":"2023-10-03","close":63.9469},{"date":"2023-10-04","close":63.7477},{"date":"2023-10-05","close":63.9036},{"date":"2023-10-06","close":64.7092},{"date":"2023-10-09","close":66.1819},{"date":"2023-10-10","close":66.3984},{"date":"2023-10-11","close":66.7016},{"date":"2023-10-12","close":66.7882},{"date":"2023-10-13","close":65.5755},{"date":"2023-10-16","close":66.1559},{"date":"2023-10-17","close":66.6756},{"date":"2023-10-18","close":65.4455},{"date":"2023-10-19","close":64.51},{"date":"2023-10-20","close":63.8083},{"date":"2023-10-23","close":62.7688},{"date":"2023-10-24","close":62.4829},{"date":"2023-10-25","close":63.7217},{"date":"2023-10-26","close":63.4965},{"date":"2023-10-27","close":63.2279},{"date":"2023-10-30","close":64.1462},{"date":"2023-10-31","close":64.7699},{"date":"2023-11-01","close":64.0855},{"date":"2023-11-02","close":65.6881},{"date":"2023-11-03","close":66.1385},{"date":"2023-11-06","close":66.3204},{"date":"2023-11-07","close":64.6226},{"date":"2023-11-08","close":65.5322},{"date":"2023-11-09","close":65.9393},{"date":"2023-11-10","close":66.6929},{"date":"2023-11-13","close":66.3464},{"date":"2023-11-14","close":69.7162},{"date":"2023-11-15","close":69.3697},{"date":"2023-11-16","close":69.1098},{"date":"2023-11-17","close":70.0367},{"date":"2023-11-20","close":71.3967},{"date":"2023-11-21","close":70.6951},{"date":"2023-11-22","close":71.0436},{"date":"2023-11-24","close":70.8083},{"date":"2023-11-27","close":70.9652},{"date":"2023-11-28","close":70.0328},{"date":"2023-11-29","close":70.1461},{"date":"2023-11-30","close":71.4357},{"date":"2023-12-01","close":72.6469},{"date":"2023-12-04","close":73.893},{"date":"2023-12-05","close":71.7755},{"date":"2023-12-06","close":71.915},{"date":"2023-12-07","close":72.4029},{"date":"2023-12-08","close":72.4029},{"date":"2023-12-11","close":73.0913},{"date":"2023-12-12","close":72.9519},{"date":"2023-12-13","close":73.3005},{"date":"2023-12-14","close":75.4789},{"date":"2023-12-15","close":75.8187},{"date":"2023-12-18","close":75.9843},{"date":"2023-12-19","close":76.1325},{"date":"2023-12-20","close":75.0606},{"date":"2023-12-21","close":75.6532},{"date":"2023-12-22","close":76.0453},{"date":"2023-12-26","close":76.3764},{"date":"2023-12-27","close":76.6901},{"date":"2023-12-28","close":76.8208},{"date":"2023-12-29","close":76.6117},{"date":"2024-01-02","close":75.0345},{"date":"2024-01-03","close":73.1436},{"date":"2024-01-04","close":72.4117},{"date":"2024-01-05","close":72.2374},{"date":"2024-01-08","close":72.5424},{"date":"2024-01-09","close":71.488},{"date":"2024-01-10","close":70.4075},{"date":"2024-01-11","close":70.3901},{"date":"2024-01-12","close":70.3116},{"date":"2024-01-16","close":70.1374},{"date":"2024-01-17","close":69.6407},{"date":"2024-01-18","close":70.0676},{"date":"2024-01-19","close":70.2332},{"date":"2024-01-22","close":71.5054},{"date":"2024-01-23","close":70.817},{"date":"2024-01-24","close":70.6602},{"date":"2024-01-25","close":70.695},{"date":"2024-01-26","close":71.3224},{"date":"2024-01-29","close":70.7735},{"date":"2024-01-30","close":70.939},{"date":"2024-01-31","close":69.3095},{"date":"2024-02-01","close":69.6842},{"date":"2024-02-02","close":70.4598},{"date":"2024-02-05","close":69.4838},{"date":"2024-02-06","close":69.7975},{"date":"2024-02-07","close":69.2573},{"date":"2024-02-08","close":70.1896},{"date":"2024-02-09","close":70.7038},{"date":"2024-02-12","close":71.4183},{"date":"2024-02-13","close":69.4402},{"date":"2024-02-14","close":70.2332},{"date":"2024-02-15","close":71.671},{"date":"2024-02-16","close":70.4423},{"date":"2024-02-20","close":69.7365},{"date":"2024-02-21","close":69.7104},{"date":"2024-02-22","close":69.7016},{"date":"2024-02-23","close":70.2718},{"date":"2024-02-26","close":70.6314},{"date":"2024-02-27","close":70.9998},{"date":"2024-02-28","close":70.3244},{"date":"2024-02-29","close":70.5262},{"date":"2024-03-01","close":70.8419},{"date":"2024-03-04","close":71.7016},{"date":"2024-03-05","close":68.8507},{"date":"2024-03-06","close":69.8595},{"date":"2024-03-07","close":70.4034},{"date":"2024-03-08","close":71.3507},{"date":"2024-03-11","close":70.1928},{"date":"2024-03-12","close":70.5086},{"date":"2024-03-13","close":70.5788},{"date":"2024-03-14","close":69.0876},{"date":"2024-03-15","close":69.1665},{"date":"2024-03-18","close":68.8156},{"date":"2024-03-19","close":68.9297},{"date":"2024-03-20","close":70.342},{"date":"2024-03-21","close":71.1227},{"date":"2024-03-22","close":69.763},{"date":"2024-03-25","close":68.7279},{"date":"2024-03-26","close":67.9209},{"date":"2024-03-27","close":68.5788},{"date":"2024-03-28","close":69.5437},{"date":"2024-04-01","close":68.5788},{"date":"2024-04-02","close":67.57},{"date":"2024-04-03","close":66.6139},{"date":"2024-04-04","close":66.149},{"date":"2024-04-05","close":66.0525},{"date":"2024-04-08","close":66.3069},{"date":"2024-04-09","close":66.57},{"date":"2024-04-10","close":64.0086},{"date":"2024-04-11","close":64.1753},{"date":"2024-04-12","close":63.2192},{"date":"2024-04-15","close":61.8946},{"date":"2024-04-16","close":62.0174},{"date":"2024-04-17","close":60.7981},{"date":"2024-04-18","close":61.0174},{"date":"2024-04-19","close":61.6051},{"date":"2024-04-22","close":62.7192},{"date":"2024-04-23","close":62.7455},{"date":"2024-04-24","close":62.7192},{"date":"2024-04-25","close":61.9297},{"date":"2024-04-26","close":60.8332},{"date":"2024-04-29","close":61.4209},{"date":"2024-04-30","close":60.649},{"date":"2024-05-01","close":60.7455},{"date":"2024-05-02","close":61.035},{"date":"2024-05-03","close":61.5437},{"date":"2024-05-06","close":61.4122},{"date":"2024-05-07","close":61.3858},{"date":"2024-05-08","close":61.5086},{"date":"2024-05-09","close":61.535},{"date":"2024-05-10","close":62.07},{"date":"2024-05-13","close":62.4472},{"date":"2024-05-14","close":62.3858},{"date":"2024-05-15","close":62.4209},{"date":"2024-05-16","close":62.7016},{"date":"2024-05-17","close":62.1665},{"date":"2024-05-20","close":61.7543},{"date":"2024-05-21","close":60.3069},{"date":"2024-05-22","close":59.1315},{"date":"2024-05-23","close":59.0961},{"date":"2024-05-24","close":58.8397},{"date":"2024-05-28","close":57.929},{"date":"2024-05-29","close":57.0714},{"date":"2024-05-30","close":56.6293},{"date":"2024-05-31","close":56.7885},{"date":"2024-06-03","close":56.3818},{"date":"2024-06-04","close":56.3552},{"date":"2024-06-05","close":55.8955},{"date":"2024-06-06","close":55.6126},{"date":"2024-06-07","close":55.0379},{"date":"2024-06-10","close":55.8424},{"date":"2024-06-11","close":56.258},{"date":"2024-06-12","close":56.3022},{"date":"2024-06-13","close":56.8062},{"date":"2024-06-14","close":57.319},{"date":"2024-06-17","close":56.5674},{"date":"2024-06-18","close":56.426},{"date":"2024-06-20","close":56.311},{"date":"2024-06-21","close":57.5135},{"date":"2024-06-24","close":57.7168},{"date":"2024-06-25","close":56.9653},{"date":"2024-06-26","close":55.8159},{"date":"2024-06-27","close":56.1254},{"date":"2024-06-28","close":56.5674},{"date":"2024-07-01","close":56.2757},{"date":"2024-07-02","close":56.6028},{"date":"2024-07-03","close":56.2845},{"date":"2024-07-05","close":55.9309},{"date":"2024-07-08","close":56.8415},{"date":"2024-07-09","close":53.8266},{"date":"2024-07-10","close":54.2068},{"date":"2024-07-11","close":55.4799},{"date":"2024-07-12","close":56.2491},{"date":"2024-07-15","close":56.4879},{"date":"2024-07-16","close":58.3799},{"date":"2024-07-17","close":59.5912},{"date":"2024-07-18","close":58.9458},{"date":"2024-07-19","close":58.2738},{"date":"2024-07-22","close":58.3004},{"date":"2024-07-23","close":57.3985},{"date":"2024-07-24","close":57.3101},{"date":"2024-07-25","close":52.9778},{"date":"2024-07-26","close":55.0909},{"date":"2024-07-29","close":56.0635},{"date":"2024-07-30","close":56.7089},{"date":"2024-07-31","close":56.7531},{"date":"2024-08-01","close":55.4888},{"date":"2024-08-02","close":55.922},{"date":"2024-08-05","close":55.1705},{"date":"2024-08-06","close":54.2421},{"date":"2024-08-07","close":53.305},{"date":"2024-08-08","close":53.8089},{"date":"2024-08-09","close":53.3315},{"date":"2024-08-12","close":52.465},{"date":"2024-08-13","close":53.7559},{"date":"2024-08-14","close":53.2254},{"date":"2024-08-15","close":54.1449},{"date":"2024-08-16","close":54.2068},{"date":"2024-08-19","close":54.2687},{"date":"2024-08-20","close":53.9239},{"date":"2024-08-21","close":55.4357},{"date":"2024-08-22","close":54.9141},{"date":"2024-08-23","close":56.9027},{"date":"2024-08-26","close":57.4645},{"date":"2024-08-27","close":56.6887},{"date":"2024-08-28","close":56.2071},{"date":"2024-08-29","close":56.0288},{"date":"2024-08-30","close":55.8861},{"date":"2024-09-03","close":54.7357},{"date":"2024-09-04","close":55.3243},{"date":"2024-09-05","close":54.7536},{"date":"2024-09-06","close":54.1383},{"date":"2024-09-09","close":55.0657},{"date":"2024-09-10","close":55.7613},{"date":"2024-09-11","close":55.4046},{"date":"2024-09-12","close":55.2886},{"date":"2024-09-13","close":56.3052},{"date":"2024-09-16","close":56.4122},{"date":"2024-09-17","close":56.9473},{"date":"2024-09-18","close":56.8135},{"date":"2024-09-19","close":58.8556},{"date":"2024-09-20","close":59.569},{"date":"2024-09-23","close":60.8888},{"date":"2024-09-24","close":60.6302},{"date":"2024-09-25","close":58.82},{"date":"2024-09-26","close":60.0773},{"date":"2024-09-27","close":60.0773},{"date":"2024-09-30","close":60.113},{"date":"2024-10-01","close":59.7028},{"date":"2024-10-02","close":59.4442},{"date":"2024-10-03","close":59.2837},{"date":"2024-10-04","close":59.4085},{"date":"2024-10-07","close":59.5869},{"date":"2024-10-08","close":59.5601},{"date":"2024-10-09","close":59.9079},{"date":"2024-10-10","close":59.4531},{"date":"2024-10-11","close":59.9614},{"date":"2024-10-14","close":60.3805},{"date":"2024-10-15","close":60.327},{"date":"2024-10-16","close":60.9869},{"date":"2024-10-17","close":59.9436},{"date":"2024-10-18","close":59.1321},{"date":"2024-10-21","close":58.4633},{"date":"2024-10-22","close":58.5881},{"date":"2024-10-23","close":60.2557},{"date":"2024-10-24","close":61.308},{"date":"2024-10-25","close":60.3538},{"date":"2024-10-28","close":61.6557},{"date":"2024-10-29","close":61.9233},{"date":"2024-10-30","close":61.5398},{"date":"2024-10-31","close":60.7372},{"date":"2024-11-01","close":60.2557},{"date":"2024-11-04","close":60.9869},{"date":"2024-11-05","close":61.5398},{"date":"2024-11-06","close":67.9693},{"date":"2024-11-07","close":67.5948},{"date":"2024-11-08","close":67.5413},{"date":"2024-11-11","close":67.9961},{"date":"2024-11-12","close":68.1299},{"date":"2024-11-13","close":68.4866},{"date":"2024-11-14","close":67.2113},{"date":"2024-11-15","close":65.4724},{"date":"2024-11-18","close":65.41},{"date":"2024-11-19","close":63.5998},{"date":"2024-11-20","close":64.7501},{"date":"2024-11-21","close":65.7221},{"date":"2024-11-22","close":66.5604},{"date":"2024-11-25","close":68.0513},{"date":"2024-11-26","close":67.0813},{"date":"2024-11-27","close":67.0903},{"date":"2024-11-29","close":67.0094},{"date":"2024-12-02","close":66.9825},{"date":"2024-12-03","close":65.8868},{"date":"2024-12-04","close":66.8119},{"date":"2024-12-05","close":66.5694},{"date":"2024-12-06","close":66.7669},{"date":"2024-12-09","close":67.5303},{"date":"2024-12-10","close":66.8837},{"date":"2024-12-11","close":67.5303},{"date":"2024-12-12","close":67.8177},{"date":"2024-12-13","close":68.3477},{"date":"2024-12-16","close":67.4316},{"date":"2024-12-17","close":66.5963},{"date":"2024-12-18","close":64.1085},{"date":"2024-12-19","close":63.6953},{"date":"2024-12-20","close":64.0546},{"date":"2024-12-23","close":63.7043},{"date":"2024-12-24","close":64.1085},{"date":"2024-12-26","close":64.4138},{"date":"2024-12-27","close":63.8301},{"date":"2024-12-30","close":63.1744},{"date":"2024-12-31","close":63.2822},{"date":"2025-01-02","close":61.5308},{"date":"2025-01-03","close":62.8242},{"date":"2025-01-06","close":62.3751},{"date":"2025-01-07","close":61.7195},{"date":"2025-01-08","close":60.5519},{"date":"2025-01-10","close":58.8185},{"date":"2025-01-13","close":60.1747},{"date":"2025-01-14","close":61.6656},{"date":"2025-01-15","close":63.0846},{"date":"2025-01-16","close":63.5965},{"date":"2025-01-17","close":63.6953},{"date":"2025-01-21","close":64.0366},{"date":"2025-01-22","close":63.875},{"date":"2025-01-23","close":63.3181},{"date":"2025-01-24","close":62.7613},{"date":"2025-01-27","close":63.0307},{"date":"2025-01-28","close":63.1654},{"date":"2025-01-29","close":62.1057},{"date":"2025-01-30","close":58.0102},{"date":"2025-01-31","close":58.1898},{"date":"2025-02-03","close":56.8965},{"date":"2025-02-04","close":56.6271},{"date":"2025-02-05","close":55.7199},{"date":"2025-02-06","close":54.5165},{"date":"2025-02-07","close":53.277},{"date":"2025-02-10","close":53.3399},{"date":"2025-02-11","close":53.2411},{"date":"2025-02-12","close":51.9927},{"date":"2025-02-13","close":52.4148},{"date":"2025-02-14","close":54.0225},{"date":"2025-02-18","close":53.6812},{"date":"2025-02-19","close":54.247},{"date":"2025-02-20","close":53.9147},{"date":"2025-02-21","close":53.8878},{"date":"2025-02-24","close":54.3279},{"date":"2025-02-25","close":54.083},{"date":"2025-02-26","close":53.9741},{"date":"2025-02-27","close":53.0127},{"date":"2025-02-28","close":53.5932},{"date":"2025-03-03","close":51.1353},{"date":"2025-03-04","close":49.8655},{"date":"2025-03-05","close":50.2918},{"date":"2025-03-06","close":50.0651},{"date":"2025-03-07","close":49.6569},{"date":"2025-03-10","close":49.403},{"date":"2025-03-11","close":49.1127},{"date":"2025-03-12","close":48.1241},{"date":"2025-03-13","close":47.1265},{"date":"2025-03-14","close":48.1423},{"date":"2025-03-17","close":48.5323},{"date":"2025-03-18","close":49.0311},{"date":"2025-03-19","close":49.4302},{"date":"2025-03-20","close":48.8316},{"date":"2025-03-21","close":48.1967},{"date":"2025-03-24","close":49.7748},{"date":"2025-03-25","close":48.4597},{"date":"2025-03-26","close":48.9132},{"date":"2025-03-27","close":49.92},{"date":"2025-03-28","close":48.8679},{"date":"2025-03-31","close":49.4755},{"date":"2025-04-01","close":48.9767},{"date":"2025-04-02","close":49.6207},{"date":"2025-04-03","close":46.2195},{"date":"2025-04-04","close":43.9067},{"date":"2025-04-07","close":42.909},{"date":"2025-04-08","close":42.0202},{"date":"2025-04-09","close":46.7002},{"date":"2025-04-10","close":43.9883},{"date":"2025-04-11","close":44.8137},{"date":"2025-04-14","close":45.2853},{"date":"2025-04-15","close":43.8432},{"date":"2025-04-16","close":43.5076},{"date":"2025-04-17","close":41.1948},{"date":"2025-04-21","close":40.9318},{"date":"2025-04-22","close":41.9295},{"date":"2025-04-23","close":42.129},{"date":"2025-04-24","close":40.823},{"date":"2025-04-25","close":39.916},{"date":"2025-04-28","close":40.2969},{"date":"2025-04-29","close":40.1428},{"date":"2025-04-30","close":40.179},{"date":"2025-05-01","close":40.3241},{"date":"2025-05-02","close":41.1858},{"date":"2025-05-05","close":39.916},{"date":"2025-05-06","close":39.3355},{"date":"2025-05-07","close":39.3537},{"date":"2025-05-08","close":41.1132},{"date":"2025-05-09","close":40.6507},{"date":"2025-05-12","close":43.7072},{"date":"2025-05-13","close":43.2537},{"date":"2025-05-14","close":42.9272},{"date":"2025-05-15","close":42.8002},{"date":"2025-05-16","close":43.5258},{"date":"2025-05-19","close":43.68},{"date":"2025-05-20","close":42.9181},{"date":"2025-05-21","close":41.34},{"date":"2025-05-22","close":41.8207},{"date":"2025-05-23","close":41.6277},{"date":"2025-05-27","close":42.7394},{"date":"2025-05-28","close":42.1881},{"date":"2025-05-29","close":42.6475},{"date":"2025-05-30","close":42.0687},{"date":"2025-06-02","close":41.1684},{"date":"2025-06-03","close":41.2051},{"date":"2025-06-04","close":40.9846},{"date":"2025-06-05","close":40.0291},{"date":"2025-06-06","close":40.7733},{"date":"2025-06-09","close":40.8835},{"date":"2025-06-10","close":41.1224},{"date":"2025-06-11","close":40.4242},{"date":"2025-06-12","close":40.2313},{"date":"2025-06-13","close":39.1839},{"date":"2025-06-16","close":39.7168},{"date":"2025-06-17","close":38.7888},{"date":"2025-06-18","close":37.9804},{"date":"2025-06-20","close":37.0341},{"date":"2025-06-23","close":37.08},{"date":"2025-06-24","close":37.962},{"date":"2025-06-25","close":37.5577},{"date":"2025-06-26","close":38.0447},{"date":"2025-06-27","close":37.962},{"date":"2025-06-30","close":37.7139},{"date":"2025-07-01","close":39.3676},{"date":"2025-07-02","close":39.533},{"date":"2025-07-03","close":39.3676},{"date":"2025-07-07","close":37.815},{"date":"2025-07-08","close":39.0737},{"date":"2025-07-09","close":39.4136},{"date":"2025-07-10","close":39.432},{"date":"2025-07-11","close":38.6418},{"date":"2025-07-14","close":37.815},{"date":"2025-07-15","close":36.7676},{"date":"2025-07-16","close":37.8334},{"date":"2025-07-17","close":38.7245},{"date":"2025-07-18","close":38.4581},{"date":"2025-07-21","close":38.403},{"date":"2025-07-22","close":39.2023},{"date":"2025-07-23","close":38.9542},{"date":"2025-07-24","close":36.6023},{"date":"2025-07-25","close":36.5747},{"date":"2025-07-28","close":36.2807},{"date":"2025-07-29","close":34.8764},{"date":"2025-07-30","close":34.0224},{"date":"2025-07-31","close":33.5318},{"date":"2025-08-01","close":32.1055},{"date":"2025-08-04","close":32.0237},{"date":"2025-08-05","close":31.9965},{"date":"2025-08-06","close":31.4877},{"date":"2025-08-07","close":31.2515},{"date":"2025-08-08","close":31.0698},{"date":"2025-08-11","close":30.5974},{"date":"2025-08-12","close":31.6331},{"date":"2025-08-13","close":33.3047},{"date":"2025-08-14","close":32.9322},{"date":"2025-08-15","close":33.0049},{"date":"2025-08-18","close":32.5325},{"date":"2025-08-19","close":33.2502},{"date":"2025-08-20","close":33.3138},{"date":"2025-08-21","close":32.6688},{"date":"2025-08-22","close":34.4675},{"date":"2025-08-25","close":34.8764},{"date":"2025-08-26","close":33.6769},{"date":"2025-08-27","close":33.9906},{"date":"2025-08-28","close":33.7046},{"date":"2025-08-29","close":34.4335},{"date":"2025-09-02","close":34.3412},{"date":"2025-09-03","close":34.2766},{"date":"2025-09-04","close":34.4612},{"date":"2025-09-05","close":34.1659},{"date":"2025-09-08","close":33.151},{"date":"2025-09-09","close":33.0772},{"date":"2025-09-10","close":32.3021},{"date":"2025-09-11","close":33.5754},{"date":"2025-09-12","close":32.6989},{"date":"2025-09-15","close":32.2745},{"date":"2025-09-16","close":32.7542},{"date":"2025-09-17","close":32.0438},{"date":"2025-09-18","close":32.3944},{"date":"2025-09-19","close":31.8039},{"date":"2025-09-22","close":32.2007},{"date":"2025-09-23","close":31.1765},{"date":"2025-09-24","close":31.9515},{"date":"2025-09-25","close":30.8997},{"date":"2025-09-26","close":31.3887},{"date":"2025-09-29","close":31.6286},{"date":"2025-09-30","close":31.3518},{"date":"2025-10-01","close":31.3518},{"date":"2025-10-02","close":31.5917},{"date":"2025-10-03","close":31.767},{"date":"2025-10-06","close":31.7301},{"date":"2025-10-07","close":30.5952},{"date":"2025-10-08","close":31.0658},{"date":"2025-10-09","close":30.6875},{"date":"2025-10-10","close":28.9345},{"date":"2025-10-13","close":29.5895},{"date":"2025-10-14","close":30.0878},{"date":"2025-10-15","close":29.9863},{"date":"2025-10-16","close":29.5619},{"date":"2025-10-17","close":28.9252},{"date":"2025-10-20","close":28.427},{"date":"2025-10-21","close":28.5838},{"date":"2025-10-22","close":27.3475},{"date":"2025-10-23","close":27.0061},{"date":"2025-10-24","close":26.8216},{"date":"2025-10-27","close":27.043},{"date":"2025-10-28","close":26.7939},{"date":"2025-10-29","close":25.3269},{"date":"2025-10-30","close":24.5057},{"date":"2025-10-31","close":24.1643},{"date":"2025-11-03","close":23.5738},{"date":"2025-11-04","close":23.5092},{"date":"2025-11-05","close":23.7307},{"date":"2025-11-06","close":23.9983},{"date":"2025-11-07","close":24.3396},{"date":"2025-11-10","close":23.8599},{"date":"2025-11-11","close":25.5391},{"date":"2025-11-12","close":25.5206},{"date":"2025-11-13","close":25.3546},{"date":"2025-11-14","close":24.6072},{"date":"2025-11-17","close":24.1274},{"date":"2025-11-18","close":24.2289},{"date":"2025-11-19","close":24.0075},{"date":"2025-11-20","close":23.7584},{"date":"2025-11-21","close":25.1608},{"date":"2025-11-24","close":25.2162},{"date":"2025-11-25","close":25.7605},{"date":"2025-11-26","close":25.704},{"date":"2025-11-28","close":25.4872},{"date":"2025-12-01","close":25.8736},{"date":"2025-12-02","close":25.8265},{"date":"2025-12-03","close":25.8454},{"date":"2025-12-04","close":25.2704},{"date":"2025-12-05","close":25.261},{"date":"2025-12-08","close":25.1856},{"date":"2025-12-09","close":25.129},{"date":"2025-12-10","close":25.7605},{"date":"2025-12-11","close":26.1376},{"date":"2025-12-12","close":26.0716},{"date":"2025-12-15","close":26.0244},{"date":"2025-12-16","close":26.1753},{"date":"2025-12-17","close":26.6088},{"date":"2025-12-18","close":26.7219},{"date":"2025-12-19","close":26.3261},{"date":"2025-12-22","close":26.2224},{"date":"2025-12-23","close":25.704},{"date":"2025-12-24","close":25.9585},{"date":"2025-12-26","close":26.1281},{"date":"2025-12-29","close":26.0244},{"date":"2025-12-30","close":25.9208},{"date":"2025-12-31","close":25.6003},{"date":"2026-01-02","close":25.7699},{"date":"2026-01-05","close":25.195},{"date":"2026-01-06","close":26.2978},{"date":"2026-01-07","close":26.2507},{"date":"2026-01-08","close":26.8256},{"date":"2026-01-09","close":27.3535},{"date":"2026-01-12","close":27.3912},{"date":"2026-01-13","close":26.2601},{"date":"2026-01-14","close":26.8633},{"date":"2026-01-15","close":27.3629},{"date":"2026-01-16","close":26.7125},{"date":"2026-01-20","close":25.6568},{"date":"2026-01-21","close":26.4957},{"date":"2026-01-22","close":27.0141},{"date":"2026-01-23","close":26.9293},{"date":"2026-01-26","close":26.7031},{"date":"2026-01-27","close":26.1564},{"date":"2026-01-28","close":25.4023},{"date":"2026-01-29","close":25.5343},{"date":"2026-01-30","close":32.6225},{"date":"2026-02-02","close":32.0758},{"date":"2026-02-03","close":29.5025},{"date":"2026-02-04","close":30.9447},{"date":"2026-02-05","close":29.6722},{"date":"2026-02-06","close":29.5968},{"date":"2026-02-09","close":27.4477},{"date":"2026-02-10","close":27.7116},{"date":"2026-02-11","close":25.5814},{"date":"2026-02-12","close":23.9319},{"date":"2026-02-13","close":23.3475},{"date":"2026-02-17","close":23.3852},{"date":"2026-02-18","close":24.4126},{"date":"2026-02-19","close":25.2044},{"date":"2026-02-20","close":24.2901},{"date":"2026-02-23","close":22.4615},{"date":"2026-02-24","close":22.2447},{"date":"2026-02-25","close":22.782},{"date":"2026-02-26","close":23.9124},{"date":"2026-02-27","close":23.5936},{"date":"2026-03-02","close":22.9173},{"date":"2026-03-03","close":23.4293},{"date":"2026-03-04","close":23.4969},{"date":"2026-03-05","close":24.067},{"date":"2026-03-06","close":23.9221},{"date":"2026-03-09","close":23.323},{"date":"2026-03-10","close":22.4245},{"date":"2026-03-11","close":22.3569},{"date":"2026-03-12","close":21.9897},{"date":"2026-03-13","close":21.6129},{"date":"2026-03-16","close":21.1202},{"date":"2026-03-17","close":21.9125},{"date":"2026-03-18","close":21.9704},{"date":"2026-03-19","close":22.1733},{"date":"2026-03-20","close":22.5018},{"date":"2026-03-23","close":23.98},{"date":"2026-03-24","close":23.7192},{"date":"2026-03-25","close":23.6902},{"date":"2026-03-26","close":24.2409},{"date":"2026-03-27","close":23.9994},{"date":"2026-03-30","close":24.8882},{"date":"2026-03-31","close":24.5404},{"date":"2026-04-01","close":23.8351},{"date":"2026-04-02","close":24.4341},{"date":"2026-04-06","close":24.038},{"date":"2026-04-07","close":23.2554},{"date":"2026-04-08","close":23.1878},{"date":"2026-04-09","close":23.8641},{"date":"2026-04-10","close":22.7917},{"date":"2026-04-13","close":24.9269},{"date":"2026-04-14","close":24.5211},{"date":"2026-04-15","close":26.6563},{"date":"2026-04-16","close":25.5066},{"date":"2026-04-17","close":26.5114},{"date":"2026-04-20","close":27.0717},{"date":"2026-04-21","close":27.9316},{"date":"2026-04-22","close":28.4727},{"date":"2026-04-23","close":26.2795},{"date":"2026-04-24","close":24.7433},{"date":"2026-04-27","close":25.265},{"date":"2026-04-28","close":26.5887},{"date":"2026-04-29","close":26.2698},{"date":"2026-04-30","close":25.7094},{"date":"2026-05-01","close":26.1056},{"date":"2026-05-04","close":25.4776},{"date":"2026-05-05","close":25.922},{"date":"2026-05-06","close":25.2843},{"date":"2026-05-07","close":26.4727},{"date":"2026-05-08","close":26.1152},{"date":"2026-05-11","close":25.6418},{"date":"2026-05-12","close":25.1781},{"date":"2026-05-13","close":24.0573},{"date":"2026-05-14","close":23.8448},{"date":"2026-05-15","close":24.2699},{"date":"2026-05-18","close":25.294},{"date":"2026-05-19","close":24.8109},{"date":"2026-05-20","close":25.3423},{"date":"2026-05-21","close":26.2602},{"date":"2026-05-22","close":26.9558},{"date":"2026-05-26","close":26.6498},{"date":"2026-05-27","close":26.7781},{"date":"2026-05-28","close":28.0317},{"date":"2026-05-29","close":29.0582},{"date":"2026-06-01","close":30.5881},{"date":"2026-06-02","close":29.6208},{"date":"2026-06-03","close":29.1766},{"date":"2026-06-04","close":31.1902},{"date":"2026-06-05","close":30.8546},{"date":"2026-06-08","close":30.5486},{"date":"2026-06-09","close":30.3018},{"date":"2026-06-10","close":30.8348},{"date":"2026-06-11","close":31.1803},{"date":"2026-06-12","close":32.0686},{"date":"2026-06-15","close":31.6541},{"date":"2026-06-16","close":31.9206},{"date":"2026-06-17","close":31.8416},{"date":"2026-06-18","close":31.1803},{"date":"2026-06-22","close":28.7324},{"date":"2026-06-23","close":28.9496},{"date":"2026-06-24","close":29.6899},{"date":"2026-06-25","close":29.6997},{"date":"2026-06-26","close":32.3351},{"date":"2026-06-29","close":31.96},{"date":"2026-06-30","close":30.3018},{"date":"2026-07-01","close":32.5424},{"date":"2026-07-02","close":33.0458},{"date":"2026-07-06","close":32.8484},{"date":"2026-07-07","close":34.3092},{"date":"2026-07-08","close":32.5819},{"date":"2026-07-09","close":32.1772},{"date":"2026-07-10","close":31.9798},{"date":"2026-07-13","close":35.1284},{"date":"2026-07-14","close":35.1876},{"date":"2026-07-15","close":36.224},{"date":"2026-07-16","close":40.794},{"date":"2026-07-17","close":41.2579},{"date":"2026-07-20","close":41.2875},{"date":"2026-07-21","close":40.6262},{"date":"2026-07-22","close":40.1721},{"date":"2026-07-23","close":37.3591},{"date":"2026-07-24","close":34.8323},{"date":"2026-07-27","close":39.2246},{"date":"2026-07-28","close":38.9778},{"date":"2026-07-29","close":39.6095},{"date":"2026-07-30","close":36.757},{"date":"2026-07-31","close":37.3097},{"date":"2026-08-03","close":38.2277},{"date":"2026-08-04","close":40.4584},{"date":"2026-08-05","close":40.0241},{"date":"2026-08-06","close":40.1524},{"date":"2026-08-07","close":42.1857},{"date":"2026-08-10","close":42.1264},{"date":"2026-08-11","close":41.5934},{"date":"2026-08-12","close":41.0111},{"date":"2026-08-13","close":43.2122},{"date":"2026-08-14","close":42.6594},{"date":"2026-08-17","close":41.9192},{"date":"2026-08-18","close":43.1924},{"date":"2026-08-19","close":42.9753},{"date":"2026-08-20","close":43.3109},{"date":"2026-08-21","close":44.1696},{"date":"2026-08-24","close":44.5348},{"date":"2026-08-25","close":44.9},{"date":"2026-08-26","close":44.54},{"date":"2026-08-27","close":44.97},{"date":"2026-08-28","close":45.31},{"date":"2026-08-31","close":45.34},{"date":"2026-09-01","close":43.55},{"date":"2026-09-02","close":42.9},{"date":"2026-09-03","close":43.0},{"date":"2026-09-04","close":42.58},{"date":"2026-09-08","close":39.21},{"date":"2026-09-09","close":38.55},{"date":"2026-09-10","close":37.42},{"date":"2026-09-11","close":37.68},{"date":"2026-09-14","close":38.73},{"date":"2026-09-15","close":38.3},{"date":"2026-09-16","close":37.09},{"date":"2026-09-17","close":37.25},{"date":"2026-09-18","close":37.38},{"date":"2026-09-21","close":36.96},{"date":"2026-09-22","close":37.58},{"date":"2026-09-23","close":37.36},{"date":"2026-09-24","close":35.79},{"date":"2026-09-25","close":36.89},{"date":"2026-09-28","close":36.76},{"date":"2026-09-29","close":36.88},{"date":"2026-09-30","close":36.75},{"date":"2026-10-01","close":37.79},{"date":"2026-10-02","close":36.12},{"date":"2026-10-05","close":34.32},{"date":"2026-10-06","close":33.67},{"date":"2026-10-07","close":33.95},{"date":"2026-10-08","close":34.1},{"date":"2026-10-09","close":33.93},{"date":"2026-10-12","close":34.4},{"date":"2026-10-13","close":34.85},{"date":"2026-10-14","close":34.98},{"date":"2026-10-15","close":34.39},{"date":"2026-10-16","close":33.31},{"date":"2026-10-19","close":32.87},{"date":"2026-10-20","close":33.85},{"date":"2026-10-21","close":34.64},{"date":"2026-10-22","close":37.69}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":37.68,"low_30d":32.27,"support":32.94,"high_30d":38.96,"change_1d":8.8,"change_7d":13.1,"change_30d":0.0,"resistance":38.29,"position_in_range":81.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.64,"per":17.95,"quarter":"2024-Q2"},{"pbr":2.81,"per":21.21,"quarter":"2024-Q3"},{"pbr":3.17,"per":25.41,"quarter":"2024-Q4"},{"pbr":2.6,"per":24.46,"quarter":"2025-Q1"},{"pbr":1.98,"per":21.55,"quarter":"2025-Q2"},{"pbr":1.68,"per":20.36,"quarter":"2025-Q3"},{"pbr":1.38,"per":19.25,"quarter":"2025-Q4"},{"pbr":1.37,"per":18.88,"quarter":"2026-Q1"},{"pbr":1.73,"per":26.35,"quarter":"2026-Q2"},{"pbr":3.07,"per":32.77,"quarter":"현재"}],"timeline":[{"close":56.5674,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":60.113,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":63.2822,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":49.4755,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":37.7139,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31.3518,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25.6003,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":24.5404,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":30.3018,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.15,"pbr_5y_low":1.37,"per_5y_avg":21.71,"per_5y_low":17.95,"current_pbr":3.07,"current_per":32.77,"pbr_5y_high":3.17,"per_5y_high":26.35,"pbr_5y_median":1.98,"per_5y_median":21.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"STAFFING & EMPLOYMENT SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.8%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 32.77x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.74,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"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":true,"unit":"","value":0.0,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":35.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.21,"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":2.64,"per":17.95,"close":56.5674,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.81,"per":21.21,"close":60.113,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.17,"per":25.41,"close":63.2822,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.6,"per":24.46,"close":49.4755,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.98,"per":21.55,"close":37.7139,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.68,"per":20.36,"close":31.3518,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.38,"per":19.25,"close":25.6003,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.37,"per":18.88,"close":24.5404,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.73,"per":26.35,"close":30.3018,"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":2},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"32.8배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.26,"pbr":null,"per":null,"roa":0.00920692993070839,"roe":0.021792575553198378,"revenue":1336365000.0,"market_cap":null,"net_income":26318000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.35471371967987786,"total_assets":2858499000.0,"total_equity":1207659000.0,"profit_margin":0.019693721400964558,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-62299000.0,"operating_margin":-0.046618251750083245},{"eps":0.14,"pbr":2.071,"per":19.08,"roa":0.005100414172863725,"roe":0.01120017283515441,"revenue":1300179000.0,"market_cap":2598791000.0,"net_income":13790000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.36910994563056315,"total_assets":2703702000.0,"total_equity":1231231000.0,"profit_margin":0.010606231911144542,"dividend_yield":9.15,"fiscal_quarter":"Q1","operating_income":36911000.0,"operating_margin":0.028389167953028007},{"eps":0.32,"pbr":null,"per":null,"roa":0.011460405086903366,"roe":0.025656543013833057,"revenue":1302379000.0,"market_cap":null,"net_income":32734080.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3758990278559467,"total_assets":2856276000.0,"total_equity":1275857000.0,"profit_margin":0.02513406619732044,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22451000.0,"operating_margin":0.01723845362985736},{"eps":0.43,"pbr":null,"per":null,"roa":0.015453471042848138,"roe":0.034201612326334355,"revenue":1354477000.0,"market_cap":null,"net_income":43986420.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.37226988719631265,"total_assets":2846378000.0,"total_equity":1286092000.0,"profit_margin":0.03247483715116609,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13588000.0,"operating_margin":0.010031916378055884},{"eps":0.41,"pbr":null,"per":null,"roa":0.01480848783064449,"roe":0.03196887305456591,"revenue":1369743000.0,"market_cap":null,"net_income":41940540.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37194860641740823,"total_assets":2832196000.0,"total_equity":1311918000.0,"profit_margin":0.030619276754836493,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1540000.0,"operating_margin":0.0011242984997915668},{"eps":0.17,"pbr":null,"per":null,"roa":0.006433185895341891,"roe":0.013211779881847852,"revenue":1351907000.0,"market_cap":null,"net_income":17350000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.35337563900475405,"total_assets":2696953000.0,"total_equity":1313222000.0,"profit_margin":0.012833723029764621,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":38882000.0,"operating_margin":0.028760854112006226},{"eps":0.53,"pbr":null,"per":null,"roa":0.01901972565210613,"roe":0.03939759202265888,"revenue":1382372000.0,"market_cap":null,"net_income":54290000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.38781022691431827,"total_assets":2854405000.0,"total_equity":1378003000.0,"profit_margin":0.039273075554192356,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":64468000.0,"operating_margin":0.04663578255346607},{"eps":0.64,"pbr":null,"per":null,"roa":0.02195279028242336,"roe":0.04442027771086994,"revenue":1465004000.0,"market_cap":null,"net_income":65468160.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.39020780830632545,"total_assets":2982225000.0,"total_equity":1473835000.0,"profit_margin":0.044688041807394385,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":60565000.0,"operating_margin":0.0413411840513746},{"eps":0.682334177383726,"pbr":null,"per":null,"roa":0.0232000759765385,"roe":0.04604652891082353,"revenue":1472524000.0,"market_cap":null,"net_income":68156000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.38292007464734024,"total_assets":2937749000.0,"total_equity":1480155000.0,"profit_margin":0.04628515392618389,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":75543000.0,"operating_margin":0.051301710532392},{"eps":0.6377335734714586,"pbr":null,"per":null,"roa":0.022044141575844153,"roe":0.041929379395686674,"revenue":1475937000.0,"market_cap":null,"net_income":63701000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.37229841111104334,"total_assets":2889702000.0,"total_equity":1519245000.0,"profit_margin":0.04315970126096168,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":40898000.0,"operating_margin":0.027709854824426786},{"eps":0.8740316776558017,"pbr":null,"per":null,"roa":0.028997050274861505,"roe":0.05496518086997144,"revenue":1472892000.0,"market_cap":null,"net_income":87304000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3966102063151949,"total_assets":3010789000.0,"total_equity":1588351000.0,"profit_margin":0.05927386393571287,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":67498000.0,"operating_margin":0.04582684949066191},{"eps":0.9565352863743193,"pbr":null,"per":null,"roa":0.03162642127737045,"roe":0.06047262892799931,"revenue":1563812000.0,"market_cap":null,"net_income":95545000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4098568114325763,"total_assets":3021050000.0,"total_equity":1579971000.0,"profit_margin":0.06109749765317059,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":144207000.0,"operating_margin":0.09221504886776671}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.1506,"per":17.95,"date":"2024-06","close":56.57,"source":"reported"},{"eps":3.1506,"per":18.01,"date":"2024-07","close":56.75,"source":"reported"},{"eps":3.1506,"per":17.74,"date":"2024-08","close":55.89,"source":"reported"},{"eps":2.8341,"per":21.21,"date":"2024-09","close":60.11,"source":"reported"},{"eps":2.8341,"per":21.43,"date":"2024-10","close":60.74,"source":"reported"},{"eps":2.8341,"per":23.64,"date":"2024-11","close":67.01,"source":"reported"},{"eps":2.4901,"per":25.41,"date":"2024-12","close":63.28,"source":"reported"},{"eps":2.4901,"per":23.37,"date":"2025-01","close":58.19,"source":"reported"},{"eps":2.4901,"per":21.52,"date":"2025-02","close":53.59,"source":"reported"},{"eps":2.0223,"per":24.46,"date":"2025-03","close":49.48,"source":"reported"},{"eps":2.0223,"per":19.87,"date":"2025-04","close":40.18,"source":"reported"},{"eps":2.0223,"per":20.8,"date":"2025-05","close":42.07,"source":"reported"},{"eps":1.75,"per":21.55,"date":"2025-06","close":37.71,"source":"reported"},{"eps":1.75,"per":19.16,"date":"2025-07","close":33.53,"source":"reported"},{"eps":1.75,"per":19.68,"date":"2025-08","close":34.43,"source":"reported"},{"eps":1.54,"per":20.36,"date":"2025-09","close":31.35,"source":"reported"},{"eps":1.54,"per":15.69,"date":"2025-10","close":24.16,"source":"reported"},{"eps":1.54,"per":16.55,"date":"2025-11","close":25.49,"source":"reported"},{"eps":1.33,"per":19.25,"date":"2025-12","close":25.6,"source":"reported"},{"eps":1.33,"per":24.53,"date":"2026-01","close":32.62,"source":"reported"},{"eps":1.33,"per":17.74,"date":"2026-02","close":23.59,"source":"reported"},{"eps":1.3,"per":18.88,"date":"2026-03","close":24.54,"source":"reported"},{"eps":1.3,"per":19.78,"date":"2026-04","close":25.71,"source":"reported"},{"eps":1.3,"per":22.35,"date":"2026-05","close":29.06,"source":"reported"},{"eps":1.15,"per":26.35,"date":"2026-06","close":30.3,"source":"reported"},{"eps":1.15,"per":32.44,"date":"2026-07","close":37.31,"source":"reported"},{"eps":1.15,"per":39.43,"date":"2026-08","close":45.34,"source":"reported"},{"eps":1.15,"per":31.96,"date":"2026-09","close":36.75,"source":"reported"},{"eps":1.15,"per":32.77,"date":"2026-10","close":37.69,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.55,"std":5.42,"count":29,"current":32.77,"lower_1sd":17.13,"upper_1sd":27.96},"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":"Robert Half International Inc","phase":"above-fold","symbol_resolved":true}