{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:21.193689+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.7,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","unit":"%","value":15.1,"direction":"higher_better","percentile":80}],"summary":"매출 +16.7%","percentile":80},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":34.5,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.7,"direction":"higher_better","percentile":16}],"summary":"RSI 34","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":43.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":33.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":15.17,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.29,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 15.2x, 순차입금비율 -0.3x","percentile":73}},"signals":[],"summary":"The Charles Schwab Corporation(SCHW)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1590.61억. 현재가 $91.46, 전일 대비 -0.2%, 30일 -14.7%. PER 15.9배 / ROE 5.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.2,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.20%","value_pct":1.2},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.2},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-3.1917189565602655,"grade":"F","trend":"하락","atr_14":2.1351285714285697,"rsi_14":34.49704142011832,"sma_20":95.63200000000002,"sma_60":103.71666666666668,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.5로 약세 구간입니다. MACD(-3.19)가 시그널선(-2.94)을 하회합니다(데드크로스). 현재가가 SMA20(96)과 SMA60(104) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 90~101 (현재 위치 14%).","bb_lower":89.89029433007927,"bb_upper":101.37370566992077,"macd_signal":-2.9379869805030263},"change_pct":-0.22,"chart_data":[{"date":"2024-10-23","open":69.25,"high":70.38,"low":69.16,"close":70.11,"volume":6593700,"rsi_14":85.36,"sma_20":67.37,"sma_60":65.03,"sma_120":68.84},{"date":"2024-10-24","open":70.3,"high":71.03,"low":69.73,"close":70.97,"volume":6727500,"rsi_14":84.75,"sma_20":67.8,"sma_60":65.16,"sma_120":68.82},{"date":"2024-10-25","open":71.14,"high":71.28,"low":69.93,"close":70.22,"volume":4503900,"rsi_14":82.48,"sma_20":68.17,"sma_60":65.29,"sma_120":68.77},{"date":"2024-10-28","open":70.66,"high":70.96,"low":70.05,"close":70.43,"volume":5758700,"rsi_14":81.88,"sma_20":68.54,"sma_60":65.44,"sma_120":68.74},{"date":"2024-10-29","open":70.55,"high":70.84,"low":70.27,"close":70.29,"volume":6006000,"rsi_14":77.17,"sma_20":68.93,"sma_60":65.6,"sma_120":68.71},{"date":"2024-10-30","open":70.15,"high":70.64,"low":69.38,"close":69.51,"volume":6426100,"rsi_14":71.62,"sma_20":69.32,"sma_60":65.73,"sma_120":68.67},{"date":"2024-10-31","open":69.14,"high":69.95,"low":68.91,"close":69.25,"volume":6997100,"rsi_14":66.53,"sma_20":69.69,"sma_60":65.88,"sma_120":68.63},{"date":"2024-11-01","open":69.37,"high":69.77,"low":68.85,"close":69.36,"volume":6266000,"rsi_14":66.42,"sma_20":70.0,"sma_60":66.01,"sma_120":68.6},{"date":"2024-11-04","open":69.36,"high":69.56,"low":68.72,"close":69.38,"volume":3924600,"rsi_14":40.71,"sma_20":70.34,"sma_60":66.16,"sma_120":68.54},{"date":"2024-11-05","open":68.86,"high":69.81,"low":68.81,"close":69.72,"volume":4232100,"rsi_14":43.14,"sma_20":70.66,"sma_60":66.31,"sma_120":68.48},{"date":"2024-11-06","open":72.91,"high":74.53,"low":71.77,"close":74.06,"volume":16218400,"rsi_14":69.43,"sma_20":71.11,"sma_60":66.54,"sma_120":68.46},{"date":"2024-11-07","open":73.95,"high":73.95,"low":71.27,"close":71.54,"volume":10380200,"rsi_14":57.6,"sma_20":71.44,"sma_60":66.67,"sma_120":68.42},{"date":"2024-11-08","open":72.07,"high":73.57,"low":71.74,"close":72.5,"volume":8728200,"rsi_14":62.47,"sma_20":71.75,"sma_60":66.81,"sma_120":68.38},{"date":"2024-11-11","open":73.62,"high":76.48,"low":73.59,"close":76.38,"volume":13162800,"rsi_14":71.61,"sma_20":72.25,"sma_60":67.02,"sma_120":68.37},{"date":"2024-11-12","open":76.46,"high":77.05,"low":75.94,"close":76.71,"volume":10244800,"rsi_14":70.77,"sma_20":72.56,"sma_60":67.23,"sma_120":68.39},{"date":"2024-11-13","open":76.28,"high":77.55,"low":76.28,"close":76.77,"volume":8731500,"rsi_14":69.15,"sma_20":72.87,"sma_60":67.45,"sma_120":68.44},{"date":"2024-11-14","open":80.53,"high":80.94,"low":78.3,"close":78.67,"volume":14717700,"rsi_14":76.24,"sma_20":73.28,"sma_60":67.71,"sma_120":68.51},{"date":"2024-11-15","open":78.63,"high":79.47,"low":78.38,"close":79.11,"volume":9372300,"rsi_14":76.58,"sma_20":73.75,"sma_60":67.98,"sma_120":68.59},{"date":"2024-11-18","open":79.47,"high":80.33,"low":78.87,"close":79.85,"volume":9447700,"rsi_14":78.31,"sma_20":74.27,"sma_60":68.27,"sma_120":68.68},{"date":"2024-11-19","open":78.87,"high":79.2,"low":78.39,"close":78.67,"volume":6549300,"rsi_14":76.44,"sma_20":74.74,"sma_60":68.53,"sma_120":68.75},{"date":"2024-11-20","open":78.18,"high":78.99,"low":77.92,"close":78.94,"volume":6613500,"rsi_14":78.01,"sma_20":75.17,"sma_60":68.8,"sma_120":68.81},{"date":"2024-11-21","open":79.06,"high":80.14,"low":78.7,"close":79.27,"volume":5081800,"rsi_14":78.3,"sma_20":75.58,"sma_60":69.08,"sma_120":68.88},{"date":"2024-11-22","open":79.28,"high":80.22,"low":79.28,"close":79.72,"volume":7738000,"rsi_14":78.84,"sma_20":76.06,"sma_60":69.36,"sma_120":68.96},{"date":"2024-11-25","open":80.38,"high":80.84,"low":79.57,"close":80.22,"volume":13029300,"rsi_14":79.02,"sma_20":76.54,"sma_60":69.63,"sma_120":69.02},{"date":"2024-11-26","open":80.22,"high":80.77,"low":79.69,"close":80.69,"volume":5120900,"rsi_14":73.12,"sma_20":77.06,"sma_60":69.92,"sma_120":69.09},{"date":"2024-11-27","open":80.45,"high":81.09,"low":80.24,"close":81.04,"volume":3977400,"rsi_14":89.86,"sma_20":77.64,"sma_60":70.24,"sma_120":69.16},{"date":"2024-11-29","open":81.29,"high":81.77,"low":81.07,"close":81.19,"volume":3201600,"rsi_14":89.34,"sma_20":78.23,"sma_60":70.55,"sma_120":69.23},{"date":"2024-12-02","open":81.18,"high":81.48,"low":79.8,"close":79.85,"volume":5658500,"rsi_14":70.39,"sma_20":78.75,"sma_60":70.86,"sma_120":69.3},{"date":"2024-12-03","open":80.23,"high":80.42,"low":79.35,"close":79.58,"volume":4840200,"rsi_14":67.02,"sma_20":79.26,"sma_60":71.16,"sma_120":69.36},{"date":"2024-12-04","open":79.15,"high":80.14,"low":78.67,"close":79.97,"volume":6035200,"rsi_14":68.23,"sma_20":79.77,"sma_60":71.47,"sma_120":69.43},{"date":"2024-12-05","open":78.49,"high":80.67,"low":78.48,"close":80.26,"volume":6796600,"rsi_14":61.1,"sma_20":80.08,"sma_60":71.78,"sma_120":69.5},{"date":"2024-12-06","open":80.14,"high":80.61,"low":79.87,"close":79.93,"volume":5071300,"rsi_14":55.77,"sma_20":80.49,"sma_60":72.11,"sma_120":69.57},{"date":"2024-12-09","open":80.91,"high":81.25,"low":79.42,"close":79.97,"volume":9564300,"rsi_14":50.93,"sma_20":80.87,"sma_60":72.43,"sma_120":69.64},{"date":"2024-12-10","open":80.05,"high":81.56,"low":79.69,"close":80.76,"volume":5923400,"rsi_14":67.49,"sma_20":81.09,"sma_60":72.74,"sma_120":69.72},{"date":"2024-12-11","open":80.94,"high":81.15,"low":80.37,"close":80.85,"volume":6323800,"rsi_14":66.5,"sma_20":81.31,"sma_60":73.05,"sma_120":69.8},{"date":"2024-12-12","open":81.19,"high":81.72,"low":80.84,"close":81.28,"volume":7469400,"rsi_14":67.05,"sma_20":81.54,"sma_60":73.37,"sma_120":69.87},{"date":"2024-12-13","open":81.47,"high":81.51,"low":77.22,"close":78.03,"volume":14089400,"rsi_14":40.29,"sma_20":81.5,"sma_60":73.62,"sma_120":69.91},{"date":"2024-12-16","open":78.47,"high":78.47,"low":76.2,"close":76.46,"volume":12313800,"rsi_14":30.75,"sma_20":81.37,"sma_60":73.83,"sma_120":69.95},{"date":"2024-12-17","open":76.03,"high":76.35,"low":75.13,"close":75.31,"volume":8409200,"rsi_14":24.23,"sma_20":81.14,"sma_60":74.02,"sma_120":69.98},{"date":"2024-12-18","open":75.31,"high":75.71,"low":72.12,"close":72.57,"volume":14116700,"rsi_14":17.04,"sma_20":80.83,"sma_60":74.18,"sma_120":69.98},{"date":"2024-12-19","open":73.11,"high":73.74,"low":72.01,"close":72.23,"volume":9749000,"rsi_14":15.59,"sma_20":80.48,"sma_60":74.34,"sma_120":69.98},{"date":"2024-12-20","open":72.13,"high":73.58,"low":71.93,"close":72.9,"volume":12322400,"rsi_14":21.9,"sma_20":80.16,"sma_60":74.52,"sma_120":69.99},{"date":"2024-12-23","open":72.57,"high":73.32,"low":72.34,"close":73.29,"volume":6863600,"rsi_14":24.82,"sma_20":79.83,"sma_60":74.69,"sma_120":69.99},{"date":"2024-12-24","open":73.32,"high":73.44,"low":72.72,"close":73.42,"volume":2150300,"rsi_14":23.26,"sma_20":79.48,"sma_60":74.85,"sma_120":70.0},{"date":"2024-12-26","open":73.28,"high":73.69,"low":73.03,"close":73.63,"volume":2926900,"rsi_14":22.7,"sma_20":79.12,"sma_60":75.04,"sma_120":70.02},{"date":"2024-12-27","open":73.42,"high":73.73,"low":72.76,"close":73.32,"volume":3967500,"rsi_14":22.75,"sma_20":78.73,"sma_60":75.23,"sma_120":70.02},{"date":"2024-12-30","open":72.7,"high":72.91,"low":71.93,"close":72.53,"volume":5321700,"rsi_14":21.11,"sma_20":78.29,"sma_60":75.4,"sma_120":70.02},{"date":"2024-12-31","open":72.79,"high":72.94,"low":72.28,"close":72.61,"volume":4082400,"rsi_14":16.46,"sma_20":77.92,"sma_60":75.56,"sma_120":70.0},{"date":"2025-01-02","open":72.97,"high":73.19,"low":71.89,"close":72.44,"volume":5870000,"rsi_14":15.64,"sma_20":77.56,"sma_60":75.72,"sma_120":69.98},{"date":"2025-01-03","open":72.82,"high":73.1,"low":71.93,"close":73.04,"volume":4541400,"rsi_14":16.77,"sma_20":77.2,"sma_60":75.88,"sma_120":69.98},{"date":"2025-01-06","open":73.15,"high":74.42,"low":72.88,"close":73.07,"volume":7435000,"rsi_14":22.97,"sma_20":76.84,"sma_60":76.01,"sma_120":70.04},{"date":"2025-01-07","open":73.56,"high":73.61,"low":70.1,"close":70.89,"volume":12617600,"rsi_14":21.54,"sma_20":76.38,"sma_60":76.1,"sma_120":70.11},{"date":"2025-01-08","open":71.33,"high":71.65,"low":70.43,"close":71.62,"volume":9576700,"rsi_14":30.29,"sma_20":75.95,"sma_60":76.19,"sma_120":70.2},{"date":"2025-01-10","open":70.56,"high":72.07,"low":70.13,"close":71.39,"volume":10866900,"rsi_14":41.4,"sma_20":75.47,"sma_60":76.27,"sma_120":70.29},{"date":"2025-01-13","open":70.83,"high":71.37,"low":70.49,"close":71.28,"volume":6701500,"rsi_14":42.88,"sma_20":74.99,"sma_60":76.28,"sma_120":70.35},{"date":"2025-01-14","open":71.38,"high":71.59,"low":69.96,"close":70.97,"volume":6609900,"rsi_14":34.54,"sma_20":74.46,"sma_60":76.29,"sma_120":70.41},{"date":"2025-01-15","open":72.54,"high":72.7,"low":71.21,"close":72.26,"volume":8474900,"rsi_14":42.8,"sma_20":74.17,"sma_60":76.32,"sma_120":70.49},{"date":"2025-01-16","open":72.22,"high":74.09,"low":72.12,"close":74.08,"volume":8044900,"rsi_14":53.72,"sma_20":74.05,"sma_60":76.39,"sma_120":70.57},{"date":"2025-01-17","open":74.33,"high":75.11,"low":73.69,"close":74.96,"volume":12288300,"rsi_14":57.01,"sma_20":74.03,"sma_60":76.48,"sma_120":70.65},{"date":"2025-01-21","open":77.34,"high":81.04,"low":76.7,"close":79.4,"volume":22648600,"rsi_14":72.25,"sma_20":74.38,"sma_60":76.65,"sma_120":70.78},{"date":"2025-01-22","open":79.54,"high":80.18,"low":78.47,"close":79.07,"volume":9767300,"rsi_14":74.83,"sma_20":74.72,"sma_60":76.79,"sma_120":70.91},{"date":"2025-01-23","open":78.95,"high":80.57,"low":78.34,"close":80.53,"volume":8861400,"rsi_14":77.21,"sma_20":75.11,"sma_60":76.95,"sma_120":71.05},{"date":"2025-01-24","open":79.79,"high":80.91,"low":79.64,"close":80.28,"volume":6665500,"rsi_14":76.79,"sma_20":75.47,"sma_60":77.12,"sma_120":71.21},{"date":"2025-01-27","open":79.85,"high":81.0,"low":79.2,"close":80.97,"volume":6983900,"rsi_14":76.93,"sma_20":75.85,"sma_60":77.29,"sma_120":71.36},{"date":"2025-01-28","open":80.72,"high":81.43,"low":80.04,"close":80.15,"volume":9057200,"rsi_14":72.85,"sma_20":76.19,"sma_60":77.46,"sma_120":71.53},{"date":"2025-01-29","open":80.74,"high":81.08,"low":79.86,"close":80.51,"volume":8717900,"rsi_14":85.15,"sma_20":76.55,"sma_60":77.64,"sma_120":71.69},{"date":"2025-01-30","open":80.94,"high":82.25,"low":80.52,"close":82.02,"volume":7192600,"rsi_14":85.96,"sma_20":77.04,"sma_60":77.85,"sma_120":71.86},{"date":"2025-01-31","open":81.65,"high":82.14,"low":80.72,"close":81.15,"volume":7663700,"rsi_14":82.33,"sma_20":77.47,"sma_60":78.05,"sma_120":72.03},{"date":"2025-02-03","open":79.75,"high":81.64,"low":79.26,"close":81.18,"volume":6524800,"rsi_14":82.95,"sma_20":77.92,"sma_60":78.25,"sma_120":72.2},{"date":"2025-02-04","open":81.04,"high":81.18,"low":80.2,"close":80.25,"volume":5225900,"rsi_14":79.67,"sma_20":78.28,"sma_60":78.42,"sma_120":72.37},{"date":"2025-02-05","open":80.68,"high":80.68,"low":79.5,"close":80.32,"volume":6475200,"rsi_14":77.94,"sma_20":78.65,"sma_60":78.52,"sma_120":72.53},{"date":"2025-02-06","open":80.97,"high":82.35,"low":80.77,"close":82.06,"volume":5837400,"rsi_14":77.82,"sma_20":79.22,"sma_60":78.7,"sma_120":72.68},{"date":"2025-02-07","open":82.21,"high":82.45,"low":81.46,"close":81.6,"volume":4133700,"rsi_14":73.89,"sma_20":79.73,"sma_60":78.85,"sma_120":72.83},{"date":"2025-02-10","open":80.01,"high":80.21,"low":78.74,"close":79.63,"volume":17849300,"rsi_14":51.03,"sma_20":80.15,"sma_60":78.91,"sma_120":72.96},{"date":"2025-02-11","open":80.5,"high":82.9,"low":80.15,"close":81.62,"volume":59327300,"rsi_14":59.73,"sma_20":80.68,"sma_60":78.99,"sma_120":73.11},{"date":"2025-02-12","open":81.52,"high":81.58,"low":79.72,"close":80.72,"volume":60765000,"rsi_14":50.78,"sma_20":81.18,"sma_60":79.06,"sma_120":73.25},{"date":"2025-02-13","open":80.7,"high":80.91,"low":78.43,"close":80.02,"volume":27501400,"rsi_14":49.02,"sma_20":81.57,"sma_60":79.08,"sma_120":73.39},{"date":"2025-02-14","open":80.27,"high":80.47,"low":78.79,"close":79.08,"volume":9583500,"rsi_14":42.06,"sma_20":81.81,"sma_60":79.08,"sma_120":73.53},{"date":"2025-02-18","open":79.73,"high":80.48,"low":79.62,"close":80.2,"volume":9766000,"rsi_14":49.22,"sma_20":82.07,"sma_60":79.08,"sma_120":73.67},{"date":"2025-02-19","open":79.83,"high":80.93,"low":79.6,"close":80.72,"volume":8908200,"rsi_14":49.82,"sma_20":82.12,"sma_60":79.11,"sma_120":73.82},{"date":"2025-02-20","open":80.73,"high":80.88,"low":79.49,"close":80.55,"volume":9361800,"rsi_14":43.14,"sma_20":82.18,"sma_60":79.13,"sma_120":73.97},{"date":"2025-02-21","open":80.7,"high":81.26,"low":79.16,"close":79.18,"volume":9856800,"rsi_14":41.51,"sma_20":82.1,"sma_60":79.12,"sma_120":74.1},{"date":"2025-02-24","open":79.71,"high":79.83,"low":78.14,"close":78.86,"volume":7489400,"rsi_14":40.41,"sma_20":82.01,"sma_60":79.11,"sma_120":74.23},{"date":"2025-02-25","open":78.97,"high":79.39,"low":77.26,"close":77.76,"volume":16317700,"rsi_14":39.91,"sma_20":81.84,"sma_60":79.06,"sma_120":74.35},{"date":"2025-02-26","open":78.14,"high":78.86,"low":77.15,"close":77.47,"volume":7544800,"rsi_14":38.77,"sma_20":81.69,"sma_60":79.0,"sma_120":74.46},{"date":"2025-02-27","open":77.76,"high":78.29,"low":76.96,"close":77.2,"volume":7218200,"rsi_14":29.34,"sma_20":81.51,"sma_60":78.93,"sma_120":74.58},{"date":"2025-02-28","open":77.57,"high":78.87,"low":76.74,"close":78.28,"volume":12686600,"rsi_14":36.23,"sma_20":81.3,"sma_60":78.88,"sma_120":74.72},{"date":"2025-03-03","open":78.65,"high":78.7,"low":76.43,"close":76.89,"volume":9984000,"rsi_14":37.94,"sma_20":81.07,"sma_60":78.82,"sma_120":74.84},{"date":"2025-03-04","open":76.42,"high":76.45,"low":72.81,"close":73.97,"volume":15423600,"rsi_14":20.38,"sma_20":80.69,"sma_60":78.72,"sma_120":74.94},{"date":"2025-03-05","open":73.94,"high":75.89,"low":73.79,"close":75.54,"volume":10896200,"rsi_14":30.58,"sma_20":80.44,"sma_60":78.64,"sma_120":75.06},{"date":"2025-03-06","open":74.5,"high":75.77,"low":73.57,"close":74.37,"volume":10412200,"rsi_14":29.6,"sma_20":80.12,"sma_60":78.54,"sma_120":75.16},{"date":"2025-03-07","open":73.91,"high":74.71,"low":71.34,"close":73.46,"volume":12013700,"rsi_14":30.21,"sma_20":79.67,"sma_60":78.42,"sma_120":75.27},{"date":"2025-03-10","open":71.75,"high":71.85,"low":68.37,"close":70.12,"volume":19050000,"rsi_14":19.3,"sma_20":79.08,"sma_60":78.25,"sma_120":75.34},{"date":"2025-03-11","open":69.63,"high":71.91,"low":69.61,"close":71.33,"volume":14302500,"rsi_14":22.55,"sma_20":78.64,"sma_60":78.09,"sma_120":75.42},{"date":"2025-03-12","open":72.75,"high":73.78,"low":71.79,"close":73.06,"volume":11310500,"rsi_14":29.92,"sma_20":78.19,"sma_60":77.95,"sma_120":75.5},{"date":"2025-03-13","open":73.42,"high":73.55,"low":71.79,"close":72.36,"volume":9664000,"rsi_14":31.03,"sma_20":77.75,"sma_60":77.8,"sma_120":75.58},{"date":"2025-03-14","open":74.96,"high":76.99,"low":74.41,"close":75.9,"volume":14199000,"rsi_14":43.02,"sma_20":77.53,"sma_60":77.76,"sma_120":75.69},{"date":"2025-03-17","open":75.27,"high":77.09,"low":75.04,"close":76.55,"volume":6550400,"rsi_14":47.08,"sma_20":77.4,"sma_60":77.75,"sma_120":75.79},{"date":"2025-03-18","open":76.68,"high":76.77,"low":75.85,"close":76.34,"volume":6014000,"rsi_14":47.29,"sma_20":77.21,"sma_60":77.77,"sma_120":75.9},{"date":"2025-03-19","open":76.72,"high":78.16,"low":76.16,"close":77.5,"volume":6530700,"rsi_14":50.68,"sma_20":77.04,"sma_60":77.85,"sma_120":76.01},{"date":"2025-03-20","open":76.88,"high":78.3,"low":76.83,"close":77.34,"volume":8635100,"rsi_14":47.71,"sma_20":76.88,"sma_60":77.93,"sma_120":76.13},{"date":"2025-03-21","open":76.81,"high":77.53,"low":76.5,"close":77.16,"volume":11842800,"rsi_14":50.68,"sma_20":76.78,"sma_60":78.0,"sma_120":76.26},{"date":"2025-03-24","open":77.98,"high":79.15,"low":77.82,"close":78.71,"volume":7542400,"rsi_14":63.12,"sma_20":76.77,"sma_60":78.08,"sma_120":76.39},{"date":"2025-03-25","open":79.07,"high":79.76,"low":78.67,"close":79.48,"volume":7661000,"rsi_14":61.44,"sma_20":76.86,"sma_60":78.18,"sma_120":76.52},{"date":"2025-03-26","open":79.7,"high":79.97,"low":78.43,"close":78.88,"volume":9268000,"rsi_14":63.5,"sma_20":76.93,"sma_60":78.27,"sma_120":76.65},{"date":"2025-03-27","open":78.4,"high":79.35,"low":77.92,"close":78.35,"volume":5811100,"rsi_14":65.0,"sma_20":76.99,"sma_60":78.35,"sma_120":76.79},{"date":"2025-03-28","open":78.03,"high":78.44,"low":76.21,"close":76.59,"volume":6457300,"rsi_14":71.94,"sma_20":76.9,"sma_60":78.41,"sma_120":76.91},{"date":"2025-03-31","open":76.16,"high":77.54,"low":75.76,"close":77.05,"volume":10906800,"rsi_14":70.44,"sma_20":76.91,"sma_60":78.48,"sma_120":77.02},{"date":"2025-04-01","open":76.49,"high":76.81,"low":74.88,"close":76.45,"volume":11417900,"rsi_14":63.2,"sma_20":77.04,"sma_60":78.55,"sma_120":77.13},{"date":"2025-04-02","open":76.66,"high":77.94,"low":76.07,"close":77.36,"volume":8873900,"rsi_14":69.13,"sma_20":77.13,"sma_60":78.62,"sma_120":77.25},{"date":"2025-04-03","open":73.54,"high":75.54,"low":72.89,"close":73.7,"volume":13517900,"rsi_14":41.64,"sma_20":77.09,"sma_60":78.62,"sma_120":77.32},{"date":"2025-04-04","open":70.88,"high":71.74,"low":67.51,"close":67.98,"volume":25465600,"rsi_14":26.52,"sma_20":76.81,"sma_60":78.57,"sma_120":77.34},{"date":"2025-04-07","open":65.99,"high":70.24,"low":64.85,"close":68.94,"volume":24498000,"rsi_14":30.54,"sma_20":76.75,"sma_60":78.52,"sma_120":77.36},{"date":"2025-04-08","open":71.12,"high":73.38,"low":68.0,"close":68.83,"volume":22473400,"rsi_14":25.9,"sma_20":76.63,"sma_60":78.47,"sma_120":77.37},{"date":"2025-04-09","open":66.91,"high":75.32,"low":66.54,"close":74.07,"volume":24973100,"rsi_14":42.91,"sma_20":76.68,"sma_60":78.52,"sma_120":77.4},{"date":"2025-04-10","open":73.03,"high":73.24,"low":70.11,"close":72.69,"volume":11599200,"rsi_14":40.79,"sma_20":76.7,"sma_60":78.54,"sma_120":77.42},{"date":"2025-04-11","open":72.06,"high":76.12,"low":71.66,"close":75.75,"volume":14847900,"rsi_14":44.27,"sma_20":76.69,"sma_60":78.6,"sma_120":77.46},{"date":"2025-04-14","open":77.11,"high":77.26,"low":75.1,"close":75.71,"volume":7967000,"rsi_14":42.47,"sma_20":76.65,"sma_60":78.62,"sma_120":77.5},{"date":"2025-04-15","open":76.33,"high":76.89,"low":75.82,"close":75.98,"volume":6921500,"rsi_14":44.12,"sma_20":76.63,"sma_60":78.63,"sma_120":77.56},{"date":"2025-04-16","open":75.12,"high":75.55,"low":73.43,"close":74.51,"volume":12653000,"rsi_14":42.51,"sma_20":76.48,"sma_60":78.55,"sma_120":77.6},{"date":"2025-04-17","open":76.45,"high":77.86,"low":74.96,"close":74.96,"volume":19271600,"rsi_14":46.64,"sma_20":76.36,"sma_60":78.47,"sma_120":77.63},{"date":"2025-04-21","open":74.45,"high":74.78,"low":72.6,"close":73.77,"volume":12824100,"rsi_14":43.45,"sma_20":76.18,"sma_60":78.35,"sma_120":77.65},{"date":"2025-04-22","open":74.3,"high":75.85,"low":74.25,"close":75.38,"volume":9741700,"rsi_14":47.94,"sma_20":76.01,"sma_60":78.27,"sma_120":77.69},{"date":"2025-04-23","open":77.05,"high":78.76,"low":76.44,"close":76.63,"volume":9826600,"rsi_14":48.62,"sma_20":75.87,"sma_60":78.19,"sma_120":77.74},{"date":"2025-04-24","open":76.72,"high":78.25,"low":76.29,"close":78.13,"volume":8423300,"rsi_14":59.16,"sma_20":75.83,"sma_60":78.15,"sma_120":77.8},{"date":"2025-04-25","open":78.97,"high":79.87,"low":78.06,"close":78.69,"volume":7781000,"rsi_14":78.1,"sma_20":75.85,"sma_60":78.11,"sma_120":77.88},{"date":"2025-04-28","open":79.19,"high":79.22,"low":78.06,"close":78.92,"volume":6576900,"rsi_14":77.23,"sma_20":75.97,"sma_60":78.06,"sma_120":77.95},{"date":"2025-04-29","open":78.95,"high":80.19,"low":78.36,"close":79.99,"volume":7776500,"rsi_14":78.92,"sma_20":76.12,"sma_60":78.03,"sma_120":78.04},{"date":"2025-04-30","open":78.7,"high":80.38,"low":78.22,"close":80.12,"volume":8236100,"rsi_14":71.34,"sma_20":76.3,"sma_60":78.01,"sma_120":78.13},{"date":"2025-05-01","open":79.86,"high":80.78,"low":79.71,"close":80.23,"volume":7997800,"rsi_14":79.19,"sma_20":76.45,"sma_60":78.01,"sma_120":78.21},{"date":"2025-05-02","open":81.77,"high":82.37,"low":81.33,"close":81.81,"volume":9348100,"rsi_14":76.49,"sma_20":76.86,"sma_60":78.03,"sma_120":78.27},{"date":"2025-05-05","open":81.37,"high":82.53,"low":80.75,"close":82.06,"volume":5242600,"rsi_14":77.26,"sma_20":77.58,"sma_60":78.02,"sma_120":78.36},{"date":"2025-05-06","open":81.41,"high":82.27,"low":81.11,"close":81.53,"volume":5724000,"rsi_14":73.31,"sma_20":78.22,"sma_60":78.02,"sma_120":78.43},{"date":"2025-05-07","open":81.9,"high":82.94,"low":81.89,"close":82.69,"volume":9393700,"rsi_14":85.24,"sma_20":78.92,"sma_60":78.06,"sma_120":78.48},{"date":"2025-05-08","open":83.23,"high":83.85,"low":82.49,"close":83.05,"volume":8554000,"rsi_14":85.13,"sma_20":79.38,"sma_60":78.08,"sma_120":78.54},{"date":"2025-05-09","open":83.52,"high":83.68,"low":82.57,"close":83.41,"volume":5910000,"rsi_14":94.91,"sma_20":79.91,"sma_60":78.12,"sma_120":78.59},{"date":"2025-05-12","open":85.9,"high":85.91,"low":83.01,"close":84.3,"volume":9421900,"rsi_14":94.53,"sma_20":80.33,"sma_60":78.18,"sma_120":78.63},{"date":"2025-05-13","open":84.44,"high":85.78,"low":84.04,"close":85.14,"volume":9564900,"rsi_14":94.29,"sma_20":80.79,"sma_60":78.28,"sma_120":78.68},{"date":"2025-05-14","open":84.74,"high":86.2,"low":84.71,"close":86.07,"volume":9279300,"rsi_14":93.91,"sma_20":81.29,"sma_60":78.38,"sma_120":78.73},{"date":"2025-05-15","open":86.12,"high":87.26,"low":85.86,"close":87.01,"volume":8619400,"rsi_14":94.16,"sma_20":81.91,"sma_60":78.48,"sma_120":78.79},{"date":"2025-05-16","open":87.31,"high":87.76,"low":86.62,"close":87.58,"volume":6566900,"rsi_14":94.37,"sma_20":82.54,"sma_60":78.59,"sma_120":78.86},{"date":"2025-05-19","open":87.45,"high":88.27,"low":87.14,"close":88.11,"volume":6797200,"rsi_14":94.03,"sma_20":83.25,"sma_60":78.74,"sma_120":78.93},{"date":"2025-05-20","open":87.99,"high":88.72,"low":87.69,"close":88.06,"volume":6533000,"rsi_14":93.42,"sma_20":83.88,"sma_60":78.89,"sma_120":79.0},{"date":"2025-05-21","open":87.81,"high":87.81,"low":86.23,"close":86.48,"volume":8581400,"rsi_14":79.04,"sma_20":84.37,"sma_60":79.03,"sma_120":79.05},{"date":"2025-05-22","open":86.13,"high":86.57,"low":85.87,"close":86.22,"volume":6596300,"rsi_14":73.03,"sma_20":84.77,"sma_60":79.18,"sma_120":79.09},{"date":"2025-05-23","open":85.12,"high":86.66,"low":84.95,"close":86.31,"volume":5166700,"rsi_14":72.51,"sma_20":85.14,"sma_60":79.32,"sma_120":79.13},{"date":"2025-05-27","open":87.04,"high":87.84,"low":86.51,"close":87.52,"volume":6808800,"rsi_14":80.08,"sma_20":85.56,"sma_60":79.48,"sma_120":79.18},{"date":"2025-05-28","open":87.33,"high":87.49,"low":86.89,"close":86.95,"volume":5792300,"rsi_14":72.35,"sma_20":85.9,"sma_60":79.64,"sma_120":79.23},{"date":"2025-05-29","open":87.23,"high":87.39,"low":86.07,"close":86.66,"volume":7800000,"rsi_14":68.9,"sma_20":86.22,"sma_60":79.85,"sma_120":79.29},{"date":"2025-05-30","open":86.47,"high":87.41,"low":85.86,"close":87.23,"volume":11834400,"rsi_14":70.48,"sma_20":86.56,"sma_60":80.05,"sma_120":79.34},{"date":"2025-06-02","open":86.66,"high":87.07,"low":85.82,"close":87.01,"volume":6012600,"rsi_14":65.6,"sma_20":86.81,"sma_60":80.25,"sma_120":79.4},{"date":"2025-06-03","open":86.87,"high":87.41,"low":86.35,"close":86.9,"volume":6124000,"rsi_14":61.07,"sma_20":87.04,"sma_60":80.48,"sma_120":79.45},{"date":"2025-06-04","open":86.92,"high":87.12,"low":86.23,"close":86.38,"volume":5543700,"rsi_14":52.1,"sma_20":87.27,"sma_60":80.75,"sma_120":79.5},{"date":"2025-06-05","open":86.56,"high":86.68,"low":85.84,"close":86.15,"volume":6172100,"rsi_14":43.7,"sma_20":87.44,"sma_60":80.99,"sma_120":79.54},{"date":"2025-06-06","open":87.05,"high":87.49,"low":86.65,"close":87.14,"volume":4858800,"rsi_14":47.0,"sma_20":87.63,"sma_60":81.23,"sma_120":79.59},{"date":"2025-06-09","open":87.18,"high":87.54,"low":86.55,"close":87.11,"volume":5117000,"rsi_14":42.54,"sma_20":87.82,"sma_60":81.47,"sma_120":79.64},{"date":"2025-06-10","open":86.91,"high":87.33,"low":86.47,"close":87.16,"volume":5438100,"rsi_14":43.36,"sma_20":87.96,"sma_60":81.66,"sma_120":79.71},{"date":"2025-06-11","open":87.11,"high":88.23,"low":86.79,"close":87.29,"volume":6761300,"rsi_14":57.62,"sma_20":88.07,"sma_60":81.84,"sma_120":79.8},{"date":"2025-06-12","open":86.95,"high":87.43,"low":86.5,"close":87.39,"volume":4380400,"rsi_14":61.42,"sma_20":88.14,"sma_60":82.02,"sma_120":79.89},{"date":"2025-06-13","open":86.81,"high":87.0,"low":84.69,"close":86.27,"volume":8938900,"rsi_14":49.68,"sma_20":88.1,"sma_60":82.16,"sma_120":80.0},{"date":"2025-06-16","open":86.72,"high":88.56,"low":86.67,"close":87.86,"volume":7396200,"rsi_14":52.56,"sma_20":88.11,"sma_60":82.34,"sma_120":80.13},{"date":"2025-06-17","open":87.51,"high":88.2,"low":87.31,"close":87.85,"volume":7077400,"rsi_14":57.5,"sma_20":88.1,"sma_60":82.51,"sma_120":80.25},{"date":"2025-06-18","open":87.85,"high":89.06,"low":87.63,"close":88.78,"volume":8081600,"rsi_14":65.97,"sma_20":88.14,"sma_60":82.68,"sma_120":80.38},{"date":"2025-06-20","open":88.93,"high":89.47,"low":88.03,"close":88.09,"volume":12981000,"rsi_14":56.35,"sma_20":88.22,"sma_60":82.82,"sma_120":80.5},{"date":"2025-06-23","open":87.92,"high":88.42,"low":86.08,"close":87.27,"volume":10245900,"rsi_14":51.81,"sma_20":88.27,"sma_60":82.96,"sma_120":80.61},{"date":"2025-06-24","open":88.07,"high":89.35,"low":87.8,"close":88.2,"volume":9769100,"rsi_14":57.97,"sma_20":88.37,"sma_60":83.12,"sma_120":80.73},{"date":"2025-06-25","open":88.38,"high":88.79,"low":87.78,"close":88.68,"volume":6585800,"rsi_14":64.08,"sma_20":88.43,"sma_60":83.32,"sma_120":80.87},{"date":"2025-06-26","open":88.75,"high":89.72,"low":87.91,"close":88.32,"volume":11575300,"rsi_14":63.16,"sma_20":88.5,"sma_60":83.5,"sma_120":80.99},{"date":"2025-06-27","open":88.42,"high":89.55,"low":87.72,"close":88.85,"volume":9335400,"rsi_14":60.96,"sma_20":88.61,"sma_60":83.71,"sma_120":81.13},{"date":"2025-06-30","open":89.12,"high":90.22,"low":88.99,"close":90.1,"volume":9525100,"rsi_14":66.63,"sma_20":88.75,"sma_60":83.92,"sma_120":81.27},{"date":"2025-07-01","open":89.78,"high":90.53,"low":89.01,"close":90.03,"volume":8199600,"rsi_14":65.9,"sma_20":88.9,"sma_60":84.19,"sma_120":81.41},{"date":"2025-07-02","open":90.23,"high":90.67,"low":89.74,"close":90.2,"volume":6121700,"rsi_14":66.05,"sma_20":89.07,"sma_60":84.56,"sma_120":81.57},{"date":"2025-07-03","open":90.35,"high":91.0,"low":89.96,"close":90.33,"volume":5765500,"rsi_14":66.2,"sma_20":89.27,"sma_60":84.92,"sma_120":81.72},{"date":"2025-07-07","open":90.35,"high":91.49,"low":90.18,"close":91.44,"volume":7300400,"rsi_14":78.54,"sma_20":89.54,"sma_60":85.3,"sma_120":81.89},{"date":"2025-07-08","open":91.49,"high":91.64,"low":90.15,"close":90.8,"volume":7089500,"rsi_14":68.13,"sma_20":89.72,"sma_60":85.58,"sma_120":82.05},{"date":"2025-07-09","open":91.15,"high":91.51,"low":90.81,"close":91.16,"volume":6139700,"rsi_14":69.58,"sma_20":89.93,"sma_60":85.88,"sma_120":82.21},{"date":"2025-07-10","open":91.25,"high":92.18,"low":90.88,"close":91.87,"volume":6740700,"rsi_14":68.74,"sma_20":90.17,"sma_60":86.15,"sma_120":82.37},{"date":"2025-07-11","open":91.37,"high":91.83,"low":90.68,"close":90.82,"volume":6815800,"rsi_14":65.83,"sma_20":90.35,"sma_60":86.4,"sma_120":82.51},{"date":"2025-07-14","open":90.93,"high":91.84,"low":90.2,"close":91.54,"volume":6116100,"rsi_14":75.06,"sma_20":90.56,"sma_60":86.66,"sma_120":82.65},{"date":"2025-07-15","open":91.57,"high":91.74,"low":90.43,"close":90.46,"volume":7259200,"rsi_14":63.06,"sma_20":90.77,"sma_60":86.93,"sma_120":82.74},{"date":"2025-07-16","open":90.63,"high":90.84,"low":88.82,"close":90.12,"volume":10825600,"rsi_14":58.45,"sma_20":90.88,"sma_60":87.18,"sma_120":82.83},{"date":"2025-07-17","open":90.12,"high":92.26,"low":89.97,"close":91.93,"volume":12584800,"rsi_14":68.08,"sma_20":91.09,"sma_60":87.48,"sma_120":82.92},{"date":"2025-07-18","open":94.5,"high":96.28,"low":93.48,"close":94.6,"volume":23554000,"rsi_14":73.7,"sma_20":91.39,"sma_60":87.8,"sma_120":83.03},{"date":"2025-07-21","open":94.82,"high":95.86,"low":93.96,"close":95.04,"volume":11871300,"rsi_14":71.84,"sma_20":91.74,"sma_60":88.11,"sma_120":83.15},{"date":"2025-07-22","open":95.13,"high":95.41,"low":93.79,"close":94.2,"volume":8865300,"rsi_14":67.21,"sma_20":92.09,"sma_60":88.37,"sma_120":83.26},{"date":"2025-07-23","open":94.41,"high":94.67,"low":93.66,"close":93.96,"volume":8802000,"rsi_14":65.45,"sma_20":92.38,"sma_60":88.63,"sma_120":83.37},{"date":"2025-07-24","open":94.01,"high":95.54,"low":93.53,"close":95.29,"volume":9052400,"rsi_14":68.54,"sma_20":92.71,"sma_60":88.9,"sma_120":83.48},{"date":"2025-07-25","open":96.26,"high":97.05,"low":95.44,"close":95.84,"volume":9105900,"rsi_14":67.18,"sma_20":93.1,"sma_60":89.16,"sma_120":83.6},{"date":"2025-07-28","open":95.87,"high":96.85,"low":95.69,"close":96.68,"volume":7197600,"rsi_14":72.61,"sma_20":93.49,"sma_60":89.44,"sma_120":83.72},{"date":"2025-07-29","open":97.48,"high":98.06,"low":96.21,"close":96.4,"volume":9532000,"rsi_14":71.82,"sma_20":93.83,"sma_60":89.71,"sma_120":83.86},{"date":"2025-07-30","open":96.49,"high":97.36,"low":96.1,"close":97.05,"volume":5962800,"rsi_14":71.69,"sma_20":94.2,"sma_60":89.97,"sma_120":84.0},{"date":"2025-07-31","open":96.49,"high":97.23,"low":96.05,"close":96.22,"volume":8164900,"rsi_14":73.0,"sma_20":94.52,"sma_60":90.21,"sma_120":84.12},{"date":"2025-08-01","open":94.75,"high":95.01,"low":92.96,"close":94.06,"volume":9792500,"rsi_14":60.11,"sma_20":94.72,"sma_60":90.42,"sma_120":84.22},{"date":"2025-08-04","open":94.62,"high":95.76,"low":94.36,"close":95.6,"volume":9032100,"rsi_14":68.97,"sma_20":94.94,"sma_60":90.64,"sma_120":84.35},{"date":"2025-08-05","open":95.85,"high":96.31,"low":94.35,"close":94.95,"volume":6236400,"rsi_14":67.52,"sma_20":95.17,"sma_60":90.84,"sma_120":84.46},{"date":"2025-08-06","open":95.3,"high":95.72,"low":94.72,"close":95.22,"volume":5712200,"rsi_14":63.66,"sma_20":95.39,"sma_60":91.04,"sma_120":84.58},{"date":"2025-08-07","open":95.63,"high":95.8,"low":93.23,"close":94.51,"volume":7313000,"rsi_14":50.85,"sma_20":95.53,"sma_60":91.22,"sma_120":84.7},{"date":"2025-08-08","open":95.04,"high":96.0,"low":94.73,"close":95.85,"volume":5032100,"rsi_14":53.5,"sma_20":95.79,"sma_60":91.4,"sma_120":84.84},{"date":"2025-08-11","open":95.93,"high":96.67,"low":95.68,"close":96.39,"volume":7337600,"rsi_14":59.69,"sma_20":96.04,"sma_60":91.58,"sma_120":84.98},{"date":"2025-08-12","open":96.92,"high":97.98,"low":96.7,"close":97.44,"volume":7549400,"rsi_14":64.3,"sma_20":96.39,"sma_60":91.75,"sma_120":85.11},{"date":"2025-08-13","open":97.72,"high":98.16,"low":94.07,"close":94.38,"volume":12456300,"rsi_14":46.78,"sma_20":96.61,"sma_60":91.87,"sma_120":85.23},{"date":"2025-08-14","open":96.13,"high":96.97,"low":94.39,"close":96.54,"volume":11310500,"rsi_14":52.28,"sma_20":96.84,"sma_60":92.01,"sma_120":85.37},{"date":"2025-08-15","open":95.92,"high":95.94,"low":94.68,"close":94.89,"volume":9538100,"rsi_14":44.57,"sma_20":96.86,"sma_60":92.13,"sma_120":85.51},{"date":"2025-08-18","open":94.87,"high":95.48,"low":94.5,"close":94.95,"volume":6803200,"rsi_14":44.77,"sma_20":96.85,"sma_60":92.27,"sma_120":85.65},{"date":"2025-08-19","open":94.78,"high":95.5,"low":94.33,"close":94.55,"volume":6778400,"rsi_14":41.43,"sma_20":96.87,"sma_60":92.41,"sma_120":85.79},{"date":"2025-08-20","open":94.7,"high":94.93,"low":93.18,"close":94.3,"volume":9435500,"rsi_14":42.97,"sma_20":96.89,"sma_60":92.55,"sma_120":85.93},{"date":"2025-08-21","open":94.17,"high":94.86,"low":93.97,"close":94.61,"volume":5162700,"rsi_14":51.04,"sma_20":96.85,"sma_60":92.67,"sma_120":86.07},{"date":"2025-08-22","open":94.95,"high":95.81,"low":93.16,"close":94.62,"volume":12859500,"rsi_14":44.86,"sma_20":96.79,"sma_60":92.79,"sma_120":86.22},{"date":"2025-08-25","open":94.68,"high":95.31,"low":94.13,"close":94.97,"volume":5962000,"rsi_14":48.96,"sma_20":96.71,"sma_60":92.94,"sma_120":86.39},{"date":"2025-08-26","open":94.88,"high":96.25,"low":94.72,"close":96.01,"volume":7721700,"rsi_14":52.07,"sma_20":96.67,"sma_60":93.08,"sma_120":86.56},{"date":"2025-08-27","open":96.06,"high":96.29,"low":95.6,"close":95.64,"volume":5072900,"rsi_14":53.53,"sma_20":96.59,"sma_60":93.23,"sma_120":86.74},{"date":"2025-08-28","open":95.72,"high":96.15,"low":95.3,"close":95.86,"volume":6611900,"rsi_14":50.04,"sma_20":96.56,"sma_60":93.38,"sma_120":86.93},{"date":"2025-08-29","open":95.85,"high":96.17,"low":93.79,"close":94.63,"volume":8829400,"rsi_14":42.73,"sma_20":96.57,"sma_60":93.52,"sma_120":87.13},{"date":"2025-09-02","open":94.14,"high":94.9,"low":92.85,"close":94.9,"volume":7741300,"rsi_14":38.86,"sma_20":96.52,"sma_60":93.67,"sma_120":87.33},{"date":"2025-09-03","open":94.99,"high":95.4,"low":94.05,"close":95.0,"volume":7261500,"rsi_14":53.69,"sma_20":96.51,"sma_60":93.8,"sma_120":87.51},{"date":"2025-09-04","open":95.64,"high":96.5,"low":94.99,"close":96.39,"volume":7504600,"rsi_14":49.03,"sma_20":96.56,"sma_60":93.96,"sma_120":87.72},{"date":"2025-09-05","open":96.0,"high":96.36,"low":90.36,"close":90.88,"volume":18240700,"rsi_14":32.59,"sma_20":96.36,"sma_60":94.02,"sma_120":87.84},{"date":"2025-09-08","open":91.01,"high":92.46,"low":90.69,"close":92.27,"volume":12681500,"rsi_14":39.54,"sma_20":96.18,"sma_60":94.11,"sma_120":87.97},{"date":"2025-09-09","open":92.38,"high":92.86,"low":90.27,"close":92.48,"volume":10773600,"rsi_14":41.84,"sma_20":95.98,"sma_60":94.19,"sma_120":88.11},{"date":"2025-09-10","open":91.97,"high":92.18,"low":90.7,"close":91.07,"volume":12543900,"rsi_14":38.31,"sma_20":95.66,"sma_60":94.27,"sma_120":88.22},{"date":"2025-09-11","open":91.11,"high":92.89,"low":90.67,"close":92.75,"volume":8724400,"rsi_14":43.89,"sma_20":95.58,"sma_60":94.36,"sma_120":88.35},{"date":"2025-09-12","open":92.74,"high":93.3,"low":92.18,"close":92.36,"volume":7701800,"rsi_14":42.74,"sma_20":95.36,"sma_60":94.43,"sma_120":88.47},{"date":"2025-09-15","open":92.57,"high":92.91,"low":90.52,"close":90.93,"volume":9645700,"rsi_14":37.86,"sma_20":95.16,"sma_60":94.47,"sma_120":88.57},{"date":"2025-09-16","open":91.16,"high":91.23,"low":89.35,"close":89.88,"volume":13613800,"rsi_14":31.59,"sma_20":94.91,"sma_60":94.5,"sma_120":88.66},{"date":"2025-09-17","open":89.92,"high":91.02,"low":89.4,"close":90.92,"volume":14497000,"rsi_14":36.39,"sma_20":94.72,"sma_60":94.56,"sma_120":88.76},{"date":"2025-09-18","open":90.76,"high":92.55,"low":90.74,"close":92.1,"volume":10439800,"rsi_14":39.72,"sma_20":94.61,"sma_60":94.63,"sma_120":88.87},{"date":"2025-09-19","open":92.18,"high":93.36,"low":91.62,"close":93.14,"volume":15163100,"rsi_14":45.88,"sma_20":94.54,"sma_60":94.7,"sma_120":89.01},{"date":"2025-09-22","open":92.48,"high":93.28,"low":92.16,"close":93.23,"volume":11076300,"rsi_14":45.34,"sma_20":94.47,"sma_60":94.79,"sma_120":89.14},{"date":"2025-09-23","open":92.82,"high":93.73,"low":92.18,"close":92.72,"volume":6914800,"rsi_14":43.78,"sma_20":94.35,"sma_60":94.85,"sma_120":89.28},{"date":"2025-09-24","open":92.87,"high":92.94,"low":90.54,"close":91.2,"volume":10336200,"rsi_14":35.94,"sma_20":94.11,"sma_60":94.87,"sma_120":89.39},{"date":"2025-09-25","open":91.22,"high":93.6,"low":90.83,"close":93.58,"volume":9203700,"rsi_14":58.79,"sma_20":94.01,"sma_60":94.93,"sma_120":89.56},{"date":"2025-09-26","open":93.93,"high":94.76,"low":93.54,"close":94.25,"volume":5288300,"rsi_14":56.79,"sma_20":93.92,"sma_60":95.0,"sma_120":89.78},{"date":"2025-09-29","open":94.55,"high":95.75,"low":94.24,"close":95.66,"volume":8356100,"rsi_14":60.05,"sma_20":93.98,"sma_60":95.09,"sma_120":90.0},{"date":"2025-09-30","open":95.62,"high":96.07,"low":93.26,"close":94.26,"volume":8609100,"rsi_14":60.09,"sma_20":93.94,"sma_60":95.14,"sma_120":90.22},{"date":"2025-10-01","open":93.4,"high":93.52,"low":91.0,"close":91.08,"volume":11649200,"rsi_14":45.18,"sma_20":93.75,"sma_60":95.14,"sma_120":90.36},{"date":"2025-10-02","open":91.32,"high":91.89,"low":90.96,"close":91.53,"volume":6881600,"rsi_14":47.61,"sma_20":93.5,"sma_60":95.15,"sma_120":90.52},{"date":"2025-10-03","open":91.53,"high":93.16,"low":91.43,"close":92.89,"volume":6762200,"rsi_14":55.65,"sma_20":93.6,"sma_60":95.17,"sma_120":90.66},{"date":"2025-10-06","open":93.23,"high":93.89,"low":92.24,"close":92.81,"volume":6284000,"rsi_14":58.98,"sma_20":93.63,"sma_60":95.2,"sma_120":90.8},{"date":"2025-10-07","open":93.45,"high":93.53,"low":92.19,"close":92.82,"volume":7582100,"rsi_14":56.2,"sma_20":93.65,"sma_60":95.22,"sma_120":90.94},{"date":"2025-10-08","open":92.94,"high":93.22,"low":91.5,"close":92.6,"volume":6115700,"rsi_14":51.76,"sma_20":93.72,"sma_60":95.26,"sma_120":91.09},{"date":"2025-10-09","open":92.91,"high":93.16,"low":91.6,"close":92.83,"volume":8584300,"rsi_14":48.87,"sma_20":93.73,"sma_60":95.3,"sma_120":91.24},{"date":"2025-10-10","open":93.11,"high":93.66,"low":90.8,"close":90.8,"volume":8023600,"rsi_14":42.11,"sma_20":93.65,"sma_60":95.28,"sma_120":91.38},{"date":"2025-10-13","open":91.21,"high":92.59,"low":90.82,"close":92.31,"volume":8773400,"rsi_14":48.74,"sma_20":93.72,"sma_60":95.25,"sma_120":91.52},{"date":"2025-10-14","open":91.95,"high":93.78,"low":91.85,"close":92.21,"volume":8934100,"rsi_14":53.35,"sma_20":93.83,"sma_60":95.2,"sma_120":91.65},{"date":"2025-10-15","open":93.12,"high":93.75,"low":92.0,"close":93.14,"volume":15688800,"rsi_14":48.36,"sma_20":93.95,"sma_60":95.18,"sma_120":91.78},{"date":"2025-10-16","open":93.57,"high":95.93,"low":92.03,"close":92.23,"volume":17319200,"rsi_14":42.67,"sma_20":93.95,"sma_60":95.15,"sma_120":91.89},{"date":"2025-10-17","open":93.52,"high":93.66,"low":91.65,"close":92.95,"volume":9199700,"rsi_14":39.65,"sma_20":93.94,"sma_60":95.11,"sma_120":92.01},{"date":"2025-10-20","open":93.01,"high":94.47,"low":93.01,"close":93.75,"volume":7380900,"rsi_14":47.95,"sma_20":93.97,"sma_60":95.08,"sma_120":92.12},{"date":"2025-10-21","open":93.37,"high":94.2,"low":92.61,"close":93.89,"volume":7450900,"rsi_14":64.79,"sma_20":94.03,"sma_60":95.03,"sma_120":92.23},{"date":"2025-10-22","open":94.09,"high":94.55,"low":92.44,"close":93.12,"volume":10388200,"rsi_14":58.11,"sma_20":94.13,"sma_60":94.97,"sma_120":92.34},{"date":"2025-10-23","open":93.61,"high":93.94,"low":92.75,"close":93.4,"volume":7708000,"rsi_14":52.94,"sma_20":94.12,"sma_60":94.9,"sma_120":92.44},{"date":"2025-10-24","open":93.8,"high":94.21,"low":93.12,"close":93.22,"volume":7124300,"rsi_14":52.35,"sma_20":94.06,"sma_60":94.85,"sma_120":92.53},{"date":"2025-10-27","open":93.8,"high":94.07,"low":93.34,"close":93.64,"volume":7577900,"rsi_14":54.44,"sma_20":93.96,"sma_60":94.84,"sma_120":92.63},{"date":"2025-10-28","open":93.77,"high":93.8,"low":92.33,"close":92.66,"volume":7090300,"rsi_14":50.3,"sma_20":93.88,"sma_60":94.78,"sma_120":92.71},{"date":"2025-10-29","open":92.31,"high":93.91,"low":92.07,"close":93.41,"volume":11773900,"rsi_14":52.77,"sma_20":94.0,"sma_60":94.75,"sma_120":92.8},{"date":"2025-10-30","open":93.49,"high":94.32,"low":92.36,"close":93.21,"volume":5753500,"rsi_14":63.94,"sma_20":94.08,"sma_60":94.71,"sma_120":92.88},{"date":"2025-10-31","open":92.83,"high":93.63,"low":91.93,"close":93.32,"volume":6275200,"rsi_14":56.99,"sma_20":94.11,"sma_60":94.69,"sma_120":92.96},{"date":"2025-11-03","open":93.69,"high":93.84,"low":91.44,"close":91.97,"volume":6980300,"rsi_14":48.61,"sma_20":94.06,"sma_60":94.62,"sma_120":93.01},{"date":"2025-11-04","open":91.62,"high":92.93,"low":90.96,"close":92.65,"volume":7719800,"rsi_14":47.08,"sma_20":94.06,"sma_60":94.56,"sma_120":93.07},{"date":"2025-11-05","open":92.36,"high":92.88,"low":91.6,"close":92.49,"volume":8338800,"rsi_14":51.77,"sma_20":94.05,"sma_60":94.48,"sma_120":93.12},{"date":"2025-11-06","open":92.81,"high":93.55,"low":92.35,"close":93.01,"volume":6350300,"rsi_14":50.4,"sma_20":94.06,"sma_60":94.45,"sma_120":93.16},{"date":"2025-11-07","open":93.31,"high":94.28,"low":92.14,"close":94.03,"volume":6743700,"rsi_14":51.9,"sma_20":94.22,"sma_60":94.41,"sma_120":93.21},{"date":"2025-11-10","open":93.7,"high":94.8,"low":93.52,"close":94.37,"volume":8498900,"rsi_14":53.12,"sma_20":94.33,"sma_60":94.4,"sma_120":93.26},{"date":"2025-11-11","open":93.8,"high":95.9,"low":93.72,"close":94.9,"volume":5641900,"rsi_14":61.89,"sma_20":94.46,"sma_60":94.4,"sma_120":93.34},{"date":"2025-11-12","open":95.06,"high":97.25,"low":94.91,"close":96.47,"volume":10610500,"rsi_14":67.45,"sma_20":94.63,"sma_60":94.43,"sma_120":93.42},{"date":"2025-11-13","open":96.63,"high":97.02,"low":93.72,"close":94.15,"volume":8347600,"rsi_14":54.24,"sma_20":94.73,"sma_60":94.43,"sma_120":93.49},{"date":"2025-11-14","open":94.0,"high":94.69,"low":92.42,"close":93.46,"volume":9356800,"rsi_14":48.07,"sma_20":94.74,"sma_60":94.41,"sma_120":93.54},{"date":"2025-11-17","open":93.63,"high":93.65,"low":90.69,"close":91.01,"volume":9141200,"rsi_14":42.61,"sma_20":94.59,"sma_60":94.34,"sma_120":93.57},{"date":"2025-11-18","open":90.7,"high":92.43,"low":90.36,"close":91.37,"volume":8505800,"rsi_14":40.85,"sma_20":94.45,"sma_60":94.28,"sma_120":93.61},{"date":"2025-11-19","open":91.11,"high":92.47,"low":90.7,"close":91.73,"volume":6193800,"rsi_14":43.13,"sma_20":94.37,"sma_60":94.2,"sma_120":93.64},{"date":"2025-11-20","open":92.67,"high":93.46,"low":89.57,"close":89.6,"volume":14227600,"rsi_14":36.5,"sma_20":94.16,"sma_60":94.09,"sma_120":93.66},{"date":"2025-11-21","open":90.09,"high":90.3,"low":88.47,"close":89.62,"volume":8270200,"rsi_14":40.28,"sma_20":93.97,"sma_60":93.99,"sma_120":93.68},{"date":"2025-11-24","open":89.76,"high":90.01,"low":88.76,"close":89.63,"volume":9966500,"rsi_14":37.13,"sma_20":93.75,"sma_60":93.9,"sma_120":93.71},{"date":"2025-11-25","open":89.4,"high":90.24,"low":88.62,"close":89.85,"volume":8979600,"rsi_14":38.66,"sma_20":93.59,"sma_60":93.81,"sma_120":93.74},{"date":"2025-11-26","open":90.1,"high":91.46,"low":90.05,"close":90.9,"volume":6697200,"rsi_14":41.11,"sma_20":93.45,"sma_60":93.73,"sma_120":93.77},{"date":"2025-11-28","open":90.95,"high":92.32,"low":90.68,"close":91.82,"volume":6707800,"rsi_14":40.63,"sma_20":93.37,"sma_60":93.65,"sma_120":93.8},{"date":"2025-12-01","open":91.12,"high":92.29,"low":90.92,"close":91.78,"volume":7974500,"rsi_14":38.96,"sma_20":93.28,"sma_60":93.66,"sma_120":93.84},{"date":"2025-12-02","open":91.89,"high":92.2,"low":91.12,"close":91.16,"volume":10610500,"rsi_14":34.62,"sma_20":93.22,"sma_60":93.64,"sma_120":93.87},{"date":"2025-12-03","open":91.11,"high":93.09,"low":90.7,"close":93.07,"volume":9688300,"rsi_14":36.22,"sma_20":93.23,"sma_60":93.64,"sma_120":93.92},{"date":"2025-12-04","open":93.19,"high":94.47,"low":93.04,"close":94.09,"volume":8367600,"rsi_14":48.65,"sma_20":93.3,"sma_60":93.69,"sma_120":93.98},{"date":"2025-12-05","open":93.77,"high":94.68,"low":92.87,"close":92.9,"volume":9043200,"rsi_14":47.71,"sma_20":93.28,"sma_60":93.69,"sma_120":94.02},{"date":"2025-12-08","open":92.72,"high":93.49,"low":91.84,"close":93.35,"volume":8371100,"rsi_14":61.38,"sma_20":93.23,"sma_60":93.7,"sma_120":94.07},{"date":"2025-12-09","open":93.15,"high":94.83,"low":93.08,"close":93.23,"volume":6479300,"rsi_14":59.25,"sma_20":93.16,"sma_60":93.74,"sma_120":94.1},{"date":"2025-12-10","open":93.43,"high":95.43,"low":93.14,"close":94.87,"volume":8521900,"rsi_14":63.84,"sma_20":93.15,"sma_60":93.82,"sma_120":94.16},{"date":"2025-12-11","open":94.62,"high":96.13,"low":93.93,"close":96.09,"volume":10564900,"rsi_14":81.12,"sma_20":93.11,"sma_60":93.9,"sma_120":94.23},{"date":"2025-12-12","open":96.04,"high":96.44,"low":93.45,"close":95.7,"volume":13406700,"rsi_14":78.11,"sma_20":93.18,"sma_60":93.95,"sma_120":94.29},{"date":"2025-12-15","open":95.78,"high":96.2,"low":93.58,"close":94.34,"volume":9842800,"rsi_14":69.38,"sma_20":93.22,"sma_60":93.97,"sma_120":94.34},{"date":"2025-12-16","open":94.36,"high":95.49,"low":94.09,"close":95.06,"volume":9624500,"rsi_14":70.58,"sma_20":93.43,"sma_60":94.0,"sma_120":94.39},{"date":"2025-12-17","open":95.62,"high":96.24,"low":94.88,"close":95.66,"volume":10929800,"rsi_14":69.51,"sma_20":93.64,"sma_60":94.04,"sma_120":94.45},{"date":"2025-12-18","open":95.95,"high":96.42,"low":94.98,"close":96.27,"volume":9627500,"rsi_14":68.72,"sma_20":93.87,"sma_60":94.12,"sma_120":94.5},{"date":"2025-12-19","open":96.44,"high":98.55,"low":96.26,"close":97.85,"volume":23213100,"rsi_14":72.59,"sma_20":94.29,"sma_60":94.19,"sma_120":94.56},{"date":"2025-12-22","open":98.58,"high":100.74,"low":98.08,"close":100.41,"volume":9307900,"rsi_14":80.05,"sma_20":94.83,"sma_60":94.29,"sma_120":94.64},{"date":"2025-12-23","open":100.52,"high":101.05,"low":99.91,"close":100.18,"volume":5727400,"rsi_14":75.96,"sma_20":95.37,"sma_60":94.36,"sma_120":94.72},{"date":"2025-12-24","open":100.35,"high":101.11,"low":99.9,"close":100.85,"volume":2859500,"rsi_14":75.3,"sma_20":95.92,"sma_60":94.47,"sma_120":94.8},{"date":"2025-12-26","open":100.87,"high":101.27,"low":100.54,"close":100.89,"volume":2778100,"rsi_14":82.78,"sma_20":96.43,"sma_60":94.63,"sma_120":94.88},{"date":"2025-12-29","open":100.71,"high":100.8,"low":100.22,"close":100.31,"volume":7958200,"rsi_14":78.28,"sma_20":96.86,"sma_60":94.77,"sma_120":94.96},{"date":"2025-12-30","open":100.58,"high":100.65,"low":99.33,"close":99.56,"volume":3943400,"rsi_14":74.45,"sma_20":97.25,"sma_60":94.88,"sma_120":95.02},{"date":"2025-12-31","open":99.81,"high":99.92,"low":98.91,"close":98.93,"volume":4380500,"rsi_14":67.0,"sma_20":97.64,"sma_60":94.98,"sma_120":95.09},{"date":"2026-01-02","open":98.79,"high":100.83,"low":98.43,"close":100.57,"volume":8409300,"rsi_14":68.11,"sma_20":98.02,"sma_60":95.1,"sma_120":95.16},{"date":"2026-01-05","open":100.74,"high":103.41,"low":100.74,"close":102.72,"volume":9206500,"rsi_14":74.88,"sma_20":98.46,"sma_60":95.27,"sma_120":95.26},{"date":"2026-01-06","open":103.31,"high":103.73,"low":102.5,"close":102.55,"volume":7285600,"rsi_14":81.76,"sma_20":98.94,"sma_60":95.43,"sma_120":95.37},{"date":"2026-01-07","open":102.85,"high":102.93,"low":100.84,"close":100.93,"volume":7352000,"rsi_14":71.22,"sma_20":99.33,"sma_60":95.59,"sma_120":95.44},{"date":"2026-01-08","open":101.27,"high":101.48,"low":100.14,"close":100.34,"volume":6500700,"rsi_14":66.95,"sma_20":99.69,"sma_60":95.72,"sma_120":95.49},{"date":"2026-01-09","open":100.34,"high":100.62,"low":99.15,"close":99.18,"volume":6839500,"rsi_14":60.14,"sma_20":99.9,"sma_60":95.84,"sma_120":95.52},{"date":"2026-01-12","open":99.25,"high":101.27,"low":99.07,"close":100.9,"volume":8849800,"rsi_14":60.52,"sma_20":100.15,"sma_60":95.96,"sma_120":95.57},{"date":"2026-01-13","open":100.99,"high":101.25,"low":99.4,"close":100.18,"volume":7029000,"rsi_14":49.1,"sma_20":100.37,"sma_60":96.09,"sma_120":95.62},{"date":"2026-01-14","open":99.87,"high":100.94,"low":98.62,"close":100.92,"volume":6643000,"rsi_14":52.79,"sma_20":100.7,"sma_60":96.22,"sma_120":95.67},{"date":"2026-01-15","open":101.19,"high":102.58,"low":101.01,"close":101.75,"volume":8317700,"rsi_14":53.38,"sma_20":101.04,"sma_60":96.35,"sma_120":95.72},{"date":"2026-01-16","open":101.63,"high":103.95,"low":101.63,"close":102.8,"volume":10868163,"rsi_14":67.52,"sma_20":93.92,"sma_60":93.84,"sma_120":93.9},{"date":"2026-01-20","open":101.3,"high":102.43,"low":99.91,"close":100.0,"volume":12978300,"rsi_14":49.04,"sma_20":101.59,"sma_60":96.61,"sma_120":95.79},{"date":"2026-01-21","open":100.33,"high":103.8,"low":98.71,"close":100.79,"volume":17879500,"rsi_14":53.7,"sma_20":101.74,"sma_60":96.73,"sma_120":95.82},{"date":"2026-01-22","open":102.06,"high":104.77,"low":102.0,"close":103.03,"volume":13539500,"rsi_14":61.26,"sma_20":101.87,"sma_60":96.89,"sma_120":95.87},{"date":"2026-01-23","open":102.65,"high":103.06,"low":100.24,"close":101.17,"volume":8712700,"rsi_14":51.64,"sma_20":101.92,"sma_60":97.01,"sma_120":95.92},{"date":"2026-01-26","open":101.51,"high":102.67,"low":101.46,"close":101.93,"volume":7357400,"rsi_14":47.67,"sma_20":101.98,"sma_60":97.16,"sma_120":95.97},{"date":"2026-01-27","open":101.56,"high":103.08,"low":101.24,"close":102.7,"volume":8837500,"rsi_14":50.42,"sma_20":102.07,"sma_60":97.32,"sma_120":96.03},{"date":"2026-01-28","open":102.55,"high":102.77,"low":101.74,"close":102.45,"volume":7531000,"rsi_14":54.7,"sma_20":102.18,"sma_60":97.47,"sma_120":96.09},{"date":"2026-01-29","open":103.15,"high":103.95,"low":101.68,"close":102.45,"volume":10033900,"rsi_14":56.74,"sma_20":102.32,"sma_60":97.62,"sma_120":96.15},{"date":"2026-01-30","open":102.33,"high":103.83,"low":101.87,"close":102.9,"volume":11335300,"rsi_14":62.43,"sma_20":102.52,"sma_60":97.8,"sma_120":96.21},{"date":"2026-02-02","open":102.71,"high":104.15,"low":102.08,"close":104.14,"volume":9897200,"rsi_14":61.19,"sma_20":102.7,"sma_60":97.98,"sma_120":96.27},{"date":"2026-02-03","open":104.18,"high":104.68,"low":101.43,"close":102.71,"volume":13372700,"rsi_14":58.32,"sma_20":102.7,"sma_60":98.15,"sma_120":96.31},{"date":"2026-02-04","open":102.74,"high":104.01,"low":101.95,"close":102.86,"volume":10779700,"rsi_14":56.65,"sma_20":102.72,"sma_60":98.31,"sma_120":96.38},{"date":"2026-02-05","open":102.91,"high":102.91,"low":100.57,"close":101.0,"volume":9683400,"rsi_14":47.59,"sma_20":102.72,"sma_60":98.43,"sma_120":96.42},{"date":"2026-02-06","open":102.23,"high":104.24,"low":101.99,"close":104.05,"volume":7527600,"rsi_14":53.54,"sma_20":102.91,"sma_60":98.58,"sma_120":96.49},{"date":"2026-02-09","open":103.81,"high":106.21,"low":103.75,"close":106.15,"volume":10112983,"rsi_14":71.12,"sma_20":94.56,"sma_60":94.09,"sma_120":94.06},{"date":"2026-02-10","open":105.99,"high":106.44,"low":96.06,"close":98.27,"volume":40401594,"rsi_14":54.46,"sma_20":94.86,"sma_60":94.19,"sma_120":94.15},{"date":"2026-02-11","open":100.1,"high":100.22,"low":94.21,"close":94.51,"volume":24214330,"rsi_14":46.88,"sma_20":94.94,"sma_60":94.21,"sma_120":94.2},{"date":"2026-02-12","open":95.06,"high":95.52,"low":91.89,"close":94.14,"volume":24881847,"rsi_14":49.6,"sma_20":95.01,"sma_60":94.26,"sma_120":94.27},{"date":"2026-02-13","open":93.45,"high":93.91,"low":92.41,"close":93.11,"volume":12653698,"rsi_14":49.06,"sma_20":94.99,"sma_60":94.26,"sma_120":94.31},{"date":"2026-02-17","open":93.61,"high":93.83,"low":91.67,"close":92.48,"volume":11166387,"rsi_14":51.78,"sma_20":94.88,"sma_60":94.25,"sma_120":94.34},{"date":"2026-02-18","open":93.3,"high":95.24,"low":92.9,"close":94.76,"volume":16284800,"rsi_14":34.88,"sma_20":101.23,"sma_60":98.9,"sma_120":96.55},{"date":"2026-02-19","open":94.25,"high":94.28,"low":92.46,"close":93.26,"volume":13403200,"rsi_14":33.01,"sma_20":100.83,"sma_60":98.95,"sma_120":96.52},{"date":"2026-02-20","open":92.77,"high":93.62,"low":92.13,"close":93.42,"volume":8491813,"rsi_14":52.55,"sma_20":94.8,"sma_60":94.28,"sma_120":94.38},{"date":"2026-02-23","open":92.91,"high":93.31,"low":90.69,"close":92.15,"volume":11226900,"rsi_14":27.82,"sma_20":99.86,"sma_60":99.05,"sma_120":96.47},{"date":"2026-02-24","open":91.67,"high":93.84,"low":91.28,"close":92.52,"volume":13620336,"rsi_14":50.72,"sma_20":94.65,"sma_60":94.32,"sma_120":94.41},{"date":"2026-02-25","open":93.47,"high":95.17,"low":92.9,"close":94.73,"volume":8745446,"rsi_14":56.99,"sma_20":94.54,"sma_60":94.37,"sma_120":94.47},{"date":"2026-02-26","open":95.14,"high":96.98,"low":94.86,"close":96.89,"volume":9747299,"rsi_14":59.48,"sma_20":94.64,"sma_60":94.44,"sma_120":94.53},{"date":"2026-02-27","open":95.87,"high":96.36,"low":93.02,"close":94.58,"volume":13146063,"rsi_14":55.95,"sma_20":94.69,"sma_60":94.46,"sma_120":94.58},{"date":"2026-03-02","open":93.38,"high":96.0,"low":93.34,"close":94.87,"volume":10679049,"rsi_14":56.01,"sma_20":94.86,"sma_60":94.47,"sma_120":94.63},{"date":"2026-03-03","open":93.28,"high":95.35,"low":92.89,"close":94.62,"volume":8175178,"rsi_14":39.46,"sma_20":97.32,"sma_60":99.35,"sma_120":96.5},{"date":"2026-03-04","open":95.61,"high":96.18,"low":94.77,"close":95.42,"volume":8177319,"rsi_14":52.02,"sma_20":96.94,"sma_60":99.36,"sma_120":96.53},{"date":"2026-03-05","open":95.0,"high":96.23,"low":93.57,"close":94.79,"volume":11795829,"rsi_14":50.96,"sma_20":96.51,"sma_60":99.39,"sma_120":96.54},{"date":"2026-03-06","open":93.27,"high":94.65,"low":91.95,"close":94.61,"volume":9745277,"rsi_14":55.04,"sma_20":96.17,"sma_60":99.41,"sma_120":96.55},{"date":"2026-03-09","open":93.64,"high":94.24,"low":91.67,"close":93.77,"volume":8451005,"rsi_14":54.19,"sma_20":95.64,"sma_60":99.41,"sma_120":96.57},{"date":"2026-03-10","open":93.78,"high":93.98,"low":91.97,"close":92.57,"volume":7014320,"rsi_14":42.26,"sma_20":94.94,"sma_60":99.37,"sma_120":96.59},{"date":"2026-03-11","open":92.36,"high":92.91,"low":90.64,"close":92.07,"volume":6460267,"rsi_14":45.37,"sma_20":94.61,"sma_60":99.29,"sma_120":96.6},{"date":"2026-03-12","open":91.22,"high":91.49,"low":89.96,"close":90.65,"volume":9214261,"rsi_14":40.21,"sma_20":94.4,"sma_60":99.2,"sma_120":96.58},{"date":"2026-03-13","open":91.41,"high":93.19,"low":91.34,"close":92.46,"volume":11043554,"rsi_14":46.88,"sma_20":94.68,"sma_60":94.45,"sma_120":94.81},{"date":"2026-03-16","open":93.52,"high":94.62,"low":92.66,"close":93.03,"volume":8835700,"rsi_14":51.61,"sma_20":94.4,"sma_60":94.44,"sma_120":94.82},{"date":"2026-03-17","open":93.66,"high":94.77,"low":93.16,"close":93.32,"volume":5972074,"rsi_14":44.63,"sma_20":94.33,"sma_60":99.08,"sma_120":96.56},{"date":"2026-03-18","open":93.19,"high":93.61,"low":92.27,"close":92.68,"volume":8175430,"rsi_14":32.05,"sma_20":94.23,"sma_60":99.02,"sma_120":96.57},{"date":"2026-03-19","open":92.77,"high":93.54,"low":92.19,"close":93.38,"volume":8001366,"rsi_14":44.07,"sma_20":94.23,"sma_60":98.93,"sma_120":96.56},{"date":"2026-03-20","open":93.5,"high":94.26,"low":92.9,"close":94.05,"volume":13145384,"rsi_14":46.23,"sma_20":94.33,"sma_60":94.48,"sma_120":94.88},{"date":"2026-03-23","open":94.97,"high":95.83,"low":93.38,"close":94.68,"volume":8933360,"rsi_14":50.27,"sma_20":94.39,"sma_60":94.51,"sma_120":94.88},{"date":"2026-03-24","open":94.96,"high":96.12,"low":94.58,"close":95.06,"volume":6456172,"rsi_14":48.45,"sma_20":94.52,"sma_60":94.55,"sma_120":94.87},{"date":"2026-03-25","open":95.33,"high":96.03,"low":93.78,"close":94.38,"volume":6454692,"rsi_14":48.13,"sma_20":94.5,"sma_60":94.56,"sma_120":94.87},{"date":"2026-03-26","open":94.07,"high":94.55,"low":93.23,"close":93.86,"volume":6984154,"rsi_14":46.53,"sma_20":94.35,"sma_60":94.57,"sma_120":94.86},{"date":"2026-03-27","open":93.26,"high":93.35,"low":91.38,"close":91.76,"volume":7252391,"rsi_14":41.66,"sma_20":94.21,"sma_60":94.55,"sma_120":94.83},{"date":"2026-03-30","open":92.39,"high":93.12,"low":91.77,"close":92.46,"volume":6406649,"rsi_14":49.43,"sma_20":94.09,"sma_60":94.51,"sma_120":94.8},{"date":"2026-03-31","open":93.39,"high":93.52,"low":91.57,"close":93.37,"volume":9731183,"rsi_14":55.42,"sma_20":94.02,"sma_60":94.5,"sma_120":94.76},{"date":"2026-04-01","open":94.4,"high":94.82,"low":89.42,"close":91.76,"volume":15988655,"rsi_14":54.72,"sma_20":93.84,"sma_60":94.46,"sma_120":94.72},{"date":"2026-04-02","open":90.51,"high":93.41,"low":90.3,"close":93.16,"volume":7970545,"rsi_14":52.87,"sma_20":93.76,"sma_60":94.45,"sma_120":94.68},{"date":"2026-04-06","open":93.29,"high":94.14,"low":91.45,"close":92.39,"volume":10968053,"rsi_14":47.24,"sma_20":93.64,"sma_60":94.43,"sma_120":94.64},{"date":"2026-04-07","open":91.61,"high":93.12,"low":90.71,"close":92.74,"volume":11971822,"rsi_14":47.53,"sma_20":93.59,"sma_60":94.4,"sma_120":94.62},{"date":"2026-04-08","open":94.28,"high":96.15,"low":93.89,"close":96.08,"volume":10783075,"rsi_14":61.56,"sma_20":93.77,"sma_60":94.45,"sma_120":94.62},{"date":"2026-04-09","open":95.66,"high":97.34,"low":95.21,"close":96.64,"volume":5794463,"rsi_14":61.17,"sma_20":94.0,"sma_60":94.49,"sma_120":94.62},{"date":"2026-04-10","open":96.56,"high":96.62,"low":93.54,"close":94.19,"volume":9347157,"rsi_14":50.42,"sma_20":94.18,"sma_60":94.5,"sma_120":94.61},{"date":"2026-04-13","open":94.11,"high":96.22,"low":93.59,"close":96.16,"volume":7449681,"rsi_14":54.17,"sma_20":94.37,"sma_60":94.54,"sma_120":94.61},{"date":"2026-04-14","open":96.65,"high":98.42,"low":96.26,"close":97.74,"volume":12167570,"rsi_14":57.05,"sma_20":94.6,"sma_60":94.62,"sma_120":94.62},{"date":"2026-04-15","open":98.76,"high":100.11,"low":98.45,"close":99.62,"volume":10983430,"rsi_14":63.05,"sma_20":94.92,"sma_60":94.73,"sma_120":94.65},{"date":"2026-04-16","open":95.14,"high":98.11,"low":91.33,"close":92.02,"volume":27859520,"rsi_14":46.64,"sma_20":94.89,"sma_60":94.71,"sma_120":94.6},{"date":"2026-04-17","open":92.75,"high":93.32,"low":89.98,"close":91.68,"volume":20191285,"rsi_14":49.82,"sma_20":94.8,"sma_60":94.68,"sma_120":94.57},{"date":"2026-04-20","open":91.39,"high":92.99,"low":91.06,"close":92.55,"volume":11271633,"rsi_14":50.19,"sma_20":94.73,"sma_60":94.65,"sma_120":94.53},{"date":"2026-04-21","open":92.66,"high":93.55,"low":91.24,"close":91.38,"volume":12842755,"rsi_14":46.13,"sma_20":94.56,"sma_60":94.59,"sma_120":94.49},{"date":"2026-04-22","open":91.59,"high":92.4,"low":90.56,"close":91.12,"volume":10798334,"rsi_14":48.67,"sma_20":94.36,"sma_60":94.51,"sma_120":94.46},{"date":"2026-04-23","open":90.55,"high":91.01,"low":87.27,"close":88.35,"volume":17899611,"rsi_14":40.69,"sma_20":94.06,"sma_60":94.37,"sma_120":94.4},{"date":"2026-04-24","open":88.35,"high":89.28,"low":87.72,"close":87.93,"volume":11670547,"rsi_14":41.26,"sma_20":93.76,"sma_60":94.25,"sma_120":94.34},{"date":"2026-04-27","open":87.69,"high":90.53,"low":87.58,"close":90.17,"volume":8399216,"rsi_14":45.35,"sma_20":93.68,"sma_60":94.19,"sma_120":94.3},{"date":"2026-04-28","open":90.71,"high":91.31,"low":89.59,"close":90.24,"volume":9259149,"rsi_14":38.02,"sma_20":93.57,"sma_60":94.17,"sma_120":94.26},{"date":"2026-04-29","open":89.75,"high":90.9,"low":88.86,"close":90.57,"volume":8328332,"rsi_14":37.38,"sma_20":93.43,"sma_60":94.15,"sma_120":94.22},{"date":"2026-04-30","open":89.77,"high":91.93,"low":89.29,"close":91.05,"volume":12560277,"rsi_14":42.86,"sma_20":93.39,"sma_60":94.14,"sma_120":94.17},{"date":"2026-05-01","open":91.44,"high":92.26,"low":90.68,"close":90.95,"volume":8532643,"rsi_14":36.99,"sma_20":93.28,"sma_60":94.15,"sma_120":94.12},{"date":"2026-05-04","open":90.78,"high":92.12,"low":90.36,"close":90.89,"volume":7005948,"rsi_14":31.55,"sma_20":93.21,"sma_60":94.34,"sma_120":96.38},{"date":"2026-05-05","open":91.17,"high":92.29,"low":90.91,"close":91.8,"volume":5784332,"rsi_14":27.89,"sma_20":93.16,"sma_60":94.2,"sma_120":94.05},{"date":"2026-05-06","open":91.76,"high":92.15,"low":90.99,"close":91.55,"volume":6883560,"rsi_14":47.68,"sma_20":92.93,"sma_60":94.23,"sma_120":94.02},{"date":"2026-05-07","open":91.22,"high":91.83,"low":88.09,"close":88.92,"volume":14791981,"rsi_14":39.0,"sma_20":92.54,"sma_60":94.19,"sma_120":93.96},{"date":"2026-05-08","open":89.03,"high":89.44,"low":88.06,"close":88.36,"volume":9953964,"rsi_14":32.07,"sma_20":92.23,"sma_60":93.93,"sma_120":93.89},{"date":"2026-05-11","open":88.37,"high":88.61,"low":87.36,"close":87.58,"volume":9542668,"rsi_14":33.17,"sma_20":91.79,"sma_60":93.61,"sma_120":93.85},{"date":"2026-05-12","open":87.77,"high":90.13,"low":87.39,"close":89.92,"volume":9490161,"rsi_14":44.63,"sma_20":91.37,"sma_60":93.46,"sma_120":93.82},{"date":"2026-05-13","open":89.19,"high":91.52,"low":89.0,"close":90.91,"volume":9299812,"rsi_14":58.92,"sma_20":90.92,"sma_60":93.39,"sma_120":93.8},{"date":"2026-05-14","open":91.39,"high":91.91,"low":88.87,"close":89.18,"volume":14178789,"rsi_14":53.43,"sma_20":90.76,"sma_60":93.3,"sma_120":93.78},{"date":"2026-05-15","open":90.22,"high":92.6,"low":89.5,"close":90.62,"volume":14261986,"rsi_14":50.48,"sma_20":90.69,"sma_60":93.25,"sma_120":93.75},{"date":"2026-05-18","open":90.74,"high":93.16,"low":90.51,"close":92.12,"volume":8266512,"rsi_14":55.36,"sma_20":90.65,"sma_60":93.24,"sma_120":93.74},{"date":"2026-05-19","open":91.94,"high":92.66,"low":91.2,"close":91.55,"volume":8681790,"rsi_14":52.24,"sma_20":90.65,"sma_60":93.2,"sma_120":93.74},{"date":"2026-05-20","open":92.05,"high":92.29,"low":89.47,"close":89.85,"volume":12587707,"rsi_14":45.12,"sma_20":90.56,"sma_60":93.15,"sma_120":93.73},{"date":"2026-05-21","open":89.92,"high":90.44,"low":89.02,"close":90.15,"volume":8077912,"rsi_14":46.47,"sma_20":90.64,"sma_60":93.07,"sma_120":93.72},{"date":"2026-05-22","open":90.1,"high":91.13,"low":89.85,"close":89.89,"volume":7067503,"rsi_14":45.88,"sma_20":90.72,"sma_60":92.94,"sma_120":93.69},{"date":"2026-05-26","open":89.44,"high":90.16,"low":89.11,"close":89.14,"volume":8361078,"rsi_14":40.78,"sma_20":90.66,"sma_60":92.85,"sma_120":93.65},{"date":"2026-05-27","open":88.74,"high":89.0,"low":84.48,"close":85.36,"volume":21854900,"rsi_14":33.4,"sma_20":90.39,"sma_60":92.68,"sma_120":93.58},{"date":"2026-05-28","open":84.88,"high":85.37,"low":83.72,"close":85.1,"volume":16768483,"rsi_14":38.07,"sma_20":90.1,"sma_60":92.52,"sma_120":93.51},{"date":"2026-05-29","open":85.75,"high":87.23,"low":85.68,"close":87.1,"volume":20461629,"rsi_14":46.6,"sma_20":89.89,"sma_60":92.37,"sma_120":93.47},{"date":"2026-06-01","open":86.56,"high":88.94,"low":85.77,"close":88.49,"volume":13961593,"rsi_14":52.39,"sma_20":89.75,"sma_60":92.26,"sma_120":93.42},{"date":"2026-06-02","open":87.69,"high":88.37,"low":85.97,"close":87.36,"volume":11612043,"rsi_14":42.77,"sma_20":89.55,"sma_60":92.14,"sma_120":93.35},{"date":"2026-06-03","open":86.75,"high":87.3,"low":85.33,"close":86.34,"volume":11339420,"rsi_14":37.28,"sma_20":89.27,"sma_60":92.01,"sma_120":93.26},{"date":"2026-06-04","open":87.26,"high":88.25,"low":86.45,"close":87.75,"volume":11790233,"rsi_14":45.8,"sma_20":89.05,"sma_60":91.92,"sma_120":93.2},{"date":"2026-06-05","open":88.21,"high":88.68,"low":87.42,"close":88.58,"volume":9213892,"rsi_14":43.88,"sma_20":89.02,"sma_60":91.86,"sma_120":93.17},{"date":"2026-06-08","open":88.03,"high":88.66,"low":87.52,"close":87.83,"volume":7473601,"rsi_14":36.69,"sma_20":89.0,"sma_60":91.8,"sma_120":93.14},{"date":"2026-06-09","open":88.0,"high":88.66,"low":86.93,"close":88.52,"volume":10830638,"rsi_14":40.67,"sma_20":89.04,"sma_60":91.73,"sma_120":93.09},{"date":"2026-06-10","open":88.2,"high":89.99,"low":87.61,"close":89.01,"volume":11177391,"rsi_14":47.29,"sma_20":89.0,"sma_60":91.66,"sma_120":93.05},{"date":"2026-06-11","open":89.0,"high":89.68,"low":88.29,"close":88.45,"volume":11380710,"rsi_14":44.41,"sma_20":88.87,"sma_60":91.57,"sma_120":93.01},{"date":"2026-06-12","open":89.27,"high":91.95,"low":88.99,"close":90.84,"volume":11399437,"rsi_14":52.77,"sma_20":88.96,"sma_60":91.54,"sma_120":92.98},{"date":"2026-06-15","open":91.35,"high":92.12,"low":90.5,"close":90.69,"volume":11480191,"rsi_14":54.74,"sma_20":88.96,"sma_60":91.49,"sma_120":92.96},{"date":"2026-06-16","open":91.74,"high":93.43,"low":91.18,"close":93.4,"volume":12346448,"rsi_14":75.47,"sma_20":89.03,"sma_60":91.47,"sma_120":92.97},{"date":"2026-06-17","open":93.28,"high":94.56,"low":92.19,"close":94.24,"volume":12107284,"rsi_14":77.89,"sma_20":89.16,"sma_60":91.46,"sma_120":92.98},{"date":"2026-06-18","open":94.31,"high":94.52,"low":90.6,"close":91.44,"volume":27430151,"rsi_14":62.62,"sma_20":89.24,"sma_60":91.39,"sma_120":92.97},{"date":"2026-06-22","open":92.23,"high":92.42,"low":91.1,"close":91.77,"volume":11599414,"rsi_14":60.22,"sma_20":89.32,"sma_60":91.34,"sma_120":92.95},{"date":"2026-06-23","open":92.12,"high":93.03,"low":91.77,"close":92.9,"volume":11700801,"rsi_14":67.15,"sma_20":89.47,"sma_60":91.32,"sma_120":92.95},{"date":"2026-06-24","open":92.54,"high":92.63,"low":90.76,"close":91.13,"volume":12928562,"rsi_14":64.17,"sma_20":89.57,"sma_60":91.3,"sma_120":92.92},{"date":"2026-06-25","open":91.13,"high":92.33,"low":89.0,"close":89.18,"volume":10918783,"rsi_14":54.26,"sma_20":89.77,"sma_60":91.24,"sma_120":92.88},{"date":"2026-06-26","open":89.34,"high":90.41,"low":87.38,"close":90.41,"volume":17567421,"rsi_14":54.09,"sma_20":90.01,"sma_60":91.18,"sma_120":92.84},{"date":"2026-06-29","open":90.09,"high":91.34,"low":89.94,"close":90.29,"volume":9170706,"rsi_14":57.1,"sma_20":90.19,"sma_60":91.16,"sma_120":92.81},{"date":"2026-06-30","open":91.23,"high":93.89,"low":91.02,"close":92.0,"volume":9834921,"rsi_14":59.43,"sma_20":90.36,"sma_60":91.13,"sma_120":92.79},{"date":"2026-07-01","open":92.49,"high":95.79,"low":92.04,"close":95.5,"volume":10685420,"rsi_14":65.3,"sma_20":90.77,"sma_60":91.18,"sma_120":92.8},{"date":"2026-07-02","open":96.46,"high":97.17,"low":95.93,"close":96.72,"volume":8893198,"rsi_14":68.88,"sma_20":91.29,"sma_60":91.24,"sma_120":92.82},{"date":"2026-07-06","open":96.91,"high":100.88,"low":96.91,"close":100.33,"volume":11391147,"rsi_14":70.56,"sma_20":91.93,"sma_60":91.3,"sma_120":92.88},{"date":"2026-07-07","open":100.92,"high":102.25,"low":100.6,"close":101.64,"volume":9405253,"rsi_14":72.58,"sma_20":92.58,"sma_60":91.38,"sma_120":92.94},{"date":"2026-07-08","open":101.62,"high":102.77,"low":100.97,"close":101.41,"volume":8948334,"rsi_14":68.38,"sma_20":93.26,"sma_60":91.5,"sma_120":93.0},{"date":"2026-07-09","open":101.13,"high":103.14,"low":100.22,"close":101.62,"volume":6374798,"rsi_14":67.47,"sma_20":93.92,"sma_60":91.58,"sma_120":94.32},{"date":"2026-07-10","open":102.95,"high":103.27,"low":101.51,"close":102.82,"volume":5679973,"rsi_14":79.16,"sma_20":94.61,"sma_60":91.66,"sma_120":93.14},{"date":"2026-07-13","open":103.21,"high":103.67,"low":101.82,"close":102.09,"volume":7419783,"rsi_14":75.89,"sma_20":95.29,"sma_60":91.7,"sma_120":93.21},{"date":"2026-07-14","open":100.85,"high":103.06,"low":100.46,"close":100.81,"volume":7747157,"rsi_14":69.7,"sma_20":95.79,"sma_60":91.84,"sma_120":93.28},{"date":"2026-07-15","open":101.27,"high":103.1,"low":101.04,"close":102.49,"volume":7971990,"rsi_14":78.44,"sma_20":96.39,"sma_60":92.01,"sma_120":93.35},{"date":"2026-07-16","open":103.1,"high":103.5,"low":101.65,"close":102.5,"volume":10311667,"rsi_14":86.91,"sma_20":96.84,"sma_60":92.17,"sma_120":93.41},{"date":"2026-07-17","open":102.03,"high":102.51,"low":100.52,"close":101.27,"volume":8312157,"rsi_14":80.24,"sma_20":97.2,"sma_60":92.33,"sma_120":93.46},{"date":"2026-07-20","open":100.32,"high":102.79,"low":100.01,"close":102.25,"volume":13660260,"rsi_14":81.69,"sma_20":97.74,"sma_60":92.52,"sma_120":93.51},{"date":"2026-07-21","open":103.88,"high":104.18,"low":99.42,"close":99.67,"volume":14815079,"rsi_14":69.35,"sma_20":98.13,"sma_60":92.7,"sma_120":93.53},{"date":"2026-07-22","open":101.05,"high":101.05,"low":99.13,"close":100.51,"volume":7797588,"rsi_14":64.63,"sma_20":98.52,"sma_60":92.9,"sma_120":93.58},{"date":"2026-07-23","open":99.98,"high":102.41,"low":99.98,"close":101.32,"volume":8258441,"rsi_14":63.72,"sma_20":99.03,"sma_60":93.08,"sma_120":93.64},{"date":"2026-07-24","open":101.32,"high":101.71,"low":100.26,"close":101.68,"volume":5175664,"rsi_14":55.0,"sma_20":99.65,"sma_60":93.27,"sma_120":93.72},{"date":"2026-07-27","open":102.39,"high":103.99,"low":102.07,"close":103.88,"volume":7276754,"rsi_14":57.82,"sma_20":100.33,"sma_60":93.49,"sma_120":93.82},{"date":"2026-07-28","open":103.94,"high":105.98,"low":103.15,"close":105.67,"volume":7810129,"rsi_14":63.39,"sma_20":101.1,"sma_60":93.73,"sma_120":93.93},{"date":"2026-07-29","open":105.7,"high":106.42,"low":104.09,"close":104.17,"volume":7149986,"rsi_14":57.42,"sma_20":101.71,"sma_60":93.94,"sma_120":94.05},{"date":"2026-07-30","open":103.63,"high":104.52,"low":102.77,"close":104.03,"volume":7497713,"rsi_14":53.74,"sma_20":102.14,"sma_60":94.16,"sma_120":94.16},{"date":"2026-07-31","open":104.68,"high":105.38,"low":103.75,"close":104.94,"volume":8546876,"rsi_14":58.8,"sma_20":102.55,"sma_60":94.37,"sma_120":94.29},{"date":"2026-08-03","open":105.56,"high":106.5,"low":104.75,"close":105.57,"volume":6443536,"rsi_14":65.2,"sma_20":102.81,"sma_60":94.6,"sma_120":94.24},{"date":"2026-08-04","open":104.96,"high":106.45,"low":104.93,"close":106.04,"volume":6861842,"rsi_14":62.27,"sma_20":103.03,"sma_60":94.88,"sma_120":94.3},{"date":"2026-08-05","open":106.68,"high":108.24,"low":106.2,"close":107.71,"volume":11677747,"rsi_14":66.18,"sma_20":103.35,"sma_60":95.2,"sma_120":94.4},{"date":"2026-08-06","open":108.29,"high":108.74,"low":106.5,"close":107.35,"volume":6358579},{"date":"2026-08-07","open":106.76,"high":107.32,"low":105.88,"close":107.29,"volume":7154255,"rsi_14":67.64,"sma_20":103.86,"sma_60":95.82,"sma_120":94.62},{"date":"2026-08-10","open":107.2,"high":109.01,"low":106.83,"close":107.68,"volume":6749088,"rsi_14":83.05,"sma_20":104.14,"sma_60":96.1,"sma_120":94.75},{"date":"2026-08-11","open":107.21,"high":108.09,"low":107.06,"close":107.39,"volume":4063522,"rsi_14":79.74,"sma_20":104.47,"sma_60":96.41,"sma_120":94.85},{"date":"2026-08-12","open":106.69,"high":109.35,"low":106.44,"close":109.03,"volume":5537502,"rsi_14":81.09,"sma_20":104.8,"sma_60":96.72,"sma_120":94.98},{"date":"2026-08-13","open":109.42,"high":109.88,"low":108.59,"close":109.74,"volume":5155156,"rsi_14":81.63,"sma_20":105.16,"sma_60":97.01,"sma_120":95.11},{"date":"2026-08-14","open":109.75,"high":111.18,"low":109.19,"close":111.09,"volume":5986032,"rsi_14":79.75,"sma_20":105.64,"sma_60":97.33,"sma_120":95.27},{"date":"2026-08-17","open":110.94,"high":111.64,"low":110.41,"close":110.58,"volume":6236794,"rsi_14":72.31,"sma_20":106.04,"sma_60":97.67,"sma_120":95.41},{"date":"2026-08-18","open":111.33,"high":112.2,"low":110.59,"close":111.68,"volume":7092206,"rsi_14":86.3,"sma_20":106.63,"sma_60":98.03,"sma_120":95.55},{"date":"2026-08-19","open":111.41,"high":112.08,"low":110.54,"close":110.88,"volume":6511220},{"date":"2026-08-20","open":111.46,"high":111.86,"low":109.55,"close":109.79,"volume":6641172,"rsi_14":71.12,"sma_20":107.54,"sma_60":98.71,"sma_120":95.78},{"date":"2026-08-21","open":110.27,"high":112.4,"low":110.17,"close":112.3,"volume":6939658,"rsi_14":75.42,"sma_20":108.05,"sma_60":99.16,"sma_120":95.92},{"date":"2026-08-24","open":112.89,"high":114.53,"low":112.51,"close":113.65,"volume":8275676,"rsi_14":77.0,"sma_20":108.53,"sma_60":99.63,"sma_120":96.07},{"date":"2026-08-25","open":113.04,"high":113.38,"low":112.08,"close":112.27,"volume":5047787},{"date":"2026-08-26","open":108.25,"high":110.32,"low":106.34,"close":109.39,"volume":13950708,"rsi_14":55.42,"sma_20":109.09,"sma_60":100.39,"sma_120":96.33},{"date":"2026-08-27","open":108.95,"high":109.53,"low":107.23,"close":108.05,"volume":10107256,"rsi_14":51.32,"sma_20":109.28,"sma_60":100.73,"sma_120":96.43},{"date":"2026-08-28","open":108.4,"high":111.01,"low":107.78,"close":110.16,"volume":12819930,"rsi_14":55.79,"sma_20":109.52,"sma_60":101.12,"sma_120":96.56},{"date":"2026-08-31","open":109.4,"high":110.32,"low":109.4,"close":109.82,"volume":6160963},{"date":"2026-09-01","open":109.44,"high":109.8,"low":107.97,"close":108.28,"volume":8172830,"rsi_14":47.17,"sma_20":109.82,"sma_60":101.81,"sma_120":96.83},{"date":"2026-09-02","open":108.5,"high":109.9,"low":108.18,"close":108.24,"volume":7159650,"rsi_14":44.95,"sma_20":109.83,"sma_60":102.15,"sma_120":96.97},{"date":"2026-09-03","open":108.78,"high":110.72,"low":108.78,"close":110.38,"volume":6346549,"rsi_14":48.14,"sma_20":109.96,"sma_60":102.51,"sma_120":97.12},{"date":"2026-09-04","open":109.59,"high":110.4,"low":108.52,"close":109.29,"volume":5883457,"rsi_14":46.73,"sma_20":110.05,"sma_60":102.84,"sma_120":97.25},{"date":"2026-09-08","open":109.0,"high":109.32,"low":106.82,"close":106.87,"volume":6852280,"rsi_14":38.62,"sma_20":109.99,"sma_60":103.14,"sma_120":97.36},{"date":"2026-09-09","open":106.98,"high":107.83,"low":106.19,"close":106.54,"volume":8521835,"rsi_14":39.48,"sma_20":109.93,"sma_60":103.4,"sma_120":97.47},{"date":"2026-09-10","open":107.27,"high":107.64,"low":106.53,"close":107.33,"volume":6687429,"rsi_14":43.93,"sma_20":109.83,"sma_60":103.67,"sma_120":97.58},{"date":"2026-09-11","open":108.3,"high":108.37,"low":106.08,"close":107.25,"volume":4756130,"rsi_14":35.83,"sma_20":109.69,"sma_60":103.9,"sma_120":97.68},{"date":"2026-09-14","open":107.95,"high":108.0,"low":106.42,"close":107.31,"volume":5419390,"rsi_14":30.83,"sma_20":109.5,"sma_60":104.11,"sma_120":97.78},{"date":"2026-09-15","open":107.01,"high":109.56,"low":106.91,"close":107.79,"volume":9198359,"rsi_14":35.68,"sma_20":109.36,"sma_60":104.38,"sma_120":97.88},{"date":"2026-09-16","open":107.5,"high":107.58,"low":103.89,"close":105.16,"volume":9661352,"rsi_14":36.26,"sma_20":109.04,"sma_60":104.6,"sma_120":97.97},{"date":"2026-09-17","open":105.3,"high":105.39,"low":103.5,"close":104.63,"volume":7426674,"rsi_14":38.27,"sma_20":108.72,"sma_60":104.79,"sma_120":98.05},{"date":"2026-09-18","open":104.68,"high":105.7,"low":104.2,"close":105.25,"volume":18104531,"rsi_14":31.09,"sma_20":108.5,"sma_60":105.02,"sma_120":98.16},{"date":"2026-09-21","open":105.9,"high":107.41,"low":105.33,"close":106.88,"volume":5444865},{"date":"2026-09-22","open":106.5,"high":106.51,"low":99.3,"close":100.35,"volume":16922576,"rsi_14":29.53,"sma_20":107.56,"sma_60":105.47,"sma_120":98.33},{"date":"2026-09-23","open":100.0,"high":101.34,"low":99.45,"close":99.5,"volume":10897224,"rsi_14":28.34,"sma_20":106.92,"sma_60":105.62,"sma_120":98.39},{"date":"2026-09-24","open":99.65,"high":100.0,"low":98.06,"close":99.49,"volume":8907172,"rsi_14":19.83,"sma_20":106.43,"sma_60":105.74,"sma_120":98.44},{"date":"2026-09-25","open":99.52,"high":100.61,"low":98.37,"close":99.03,"volume":7528887,"rsi_14":20.55,"sma_20":105.98,"sma_60":105.8,"sma_120":98.49},{"date":"2026-09-28","open":98.79,"high":99.01,"low":97.75,"close":98.3,"volume":6031374,"rsi_14":22.74,"sma_20":105.38,"sma_60":105.82,"sma_120":98.53},{"date":"2026-09-29","open":98.07,"high":99.13,"low":97.4,"close":99.1,"volume":8085192},{"date":"2026-09-30","open":98.93,"high":99.02,"low":97.68,"close":97.74,"volume":10334182,"rsi_14":21.41,"sma_20":104.32,"sma_60":105.72,"sma_120":98.55},{"date":"2026-10-01","open":97.38,"high":98.5,"low":96.87,"close":98.37,"volume":6676273,"rsi_14":24.36,"sma_20":103.83,"sma_60":105.67,"sma_120":98.58},{"date":"2026-10-02","open":97.29,"high":98.55,"low":96.32,"close":96.7,"volume":7722111,"rsi_14":21.98,"sma_20":103.14,"sma_60":105.58,"sma_120":98.58},{"date":"2026-10-05","open":96.9,"high":98.02,"low":96.44,"close":97.96,"volume":5874897,"rsi_14":25.06,"sma_20":102.58,"sma_60":105.49,"sma_120":98.58},{"date":"2026-10-06","open":98.41,"high":98.78,"low":96.74,"close":96.8,"volume":5662814,"rsi_14":27.08,"sma_20":102.07,"sma_60":105.4,"sma_120":98.55},{"date":"2026-10-07","open":95.94,"high":96.27,"low":94.7,"close":95.58,"volume":7122690},{"date":"2026-10-08","open":95.6,"high":97.18,"low":95.43,"close":96.87,"volume":6570522,"rsi_14":28.66,"sma_20":101.0,"sma_60":105.21,"sma_120":98.61},{"date":"2026-10-09","open":97.48,"high":97.48,"low":96.37,"close":96.7,"volume":6502505,"rsi_14":21.94,"sma_20":100.48,"sma_60":105.11,"sma_120":98.64},{"date":"2026-10-12","open":97.07,"high":97.82,"low":96.69,"close":97.06,"volume":4636398,"rsi_14":36.26,"sma_20":99.96,"sma_60":105.03,"sma_120":98.68},{"date":"2026-10-13","open":97.3,"high":97.69,"low":95.81,"close":95.94,"volume":6860830,"rsi_14":35.46,"sma_20":99.37,"sma_60":104.92,"sma_120":98.72},{"date":"2026-10-14","open":95.75,"high":97.21,"low":95.06,"close":96.8,"volume":13132517,"rsi_14":39.63,"sma_20":98.95,"sma_60":104.87,"sma_120":98.78},{"date":"2026-10-15","open":93.39,"high":95.03,"low":91.38,"close":94.16,"volume":18591032,"rsi_14":34.17,"sma_20":98.43,"sma_60":104.76,"sma_120":98.83},{"date":"2026-10-16","open":93.54,"high":94.61,"low":91.66,"close":91.96,"volume":13890130,"rsi_14":31.06,"sma_20":97.76,"sma_60":104.6,"sma_120":98.84},{"date":"2026-10-19","open":91.6,"high":92.19,"low":89.4,"close":89.58,"volume":12517962,"rsi_14":24.02,"sma_20":96.9,"sma_60":104.39,"sma_120":98.83},{"date":"2026-10-20","open":89.6,"high":91.5,"low":89.33,"close":90.89,"volume":10157017,"rsi_14":31.25,"sma_20":96.43,"sma_60":104.17,"sma_120":98.83},{"date":"2026-10-21","open":91.63,"high":92.25,"low":90.81,"close":91.64,"volume":8108920,"rsi_14":31.81,"sma_20":96.03,"sma_60":103.93,"sma_120":98.83},{"date":"2026-10-22","open":91.19,"high":92.44,"low":91.06,"close":91.44,"volume":8774006,"rsi_14":34.5,"sma_20":95.63,"sma_60":103.72,"sma_120":98.83}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.75,"pbr":3.44,"per":15.9,"roa":0.54,"roe":5.61,"grade":"C","comment":"PER 15.91배, ROE 5.61%","revenue":30027000000.0,"analysis":"PER 15.9배입니다. ROE 5.6%입니다. 시가총액 1590.61억. 매출 300.27억, 영업이익 130.58억.","eps_basis":"TTM","debt_ratio":0.7437254430278245,"market_cap":159026550760,"net_income":10096000000.0,"total_debt":37100000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":83.02,"total_assets":517300000000.0,"total_equity":49884000000.0,"profit_margin":33.62,"revenue_basis":"TTM","dividend_yield":1.2,"net_income_basis":"TTM","operating_income":13058000000.0,"operating_margin":43.49,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":91.44,"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":32.19},{"date":"2016-10-25","close":31.71},{"date":"2016-10-26","close":32.15},{"date":"2016-10-27","close":32.16},{"date":"2016-10-28","close":31.89},{"date":"2016-10-31","close":31.7},{"date":"2016-11-01","close":31.65},{"date":"2016-11-02","close":31.06},{"date":"2016-11-03","close":31.15},{"date":"2016-11-04","close":30.9},{"date":"2016-11-07","close":32.31},{"date":"2016-11-08","close":32.41},{"date":"2016-11-09","close":33.71},{"date":"2016-11-10","close":35.26},{"date":"2016-11-11","close":36.08},{"date":"2016-11-14","close":36.76},{"date":"2016-11-15","close":37.2},{"date":"2016-11-16","close":36.7},{"date":"2016-11-17","close":37.04},{"date":"2016-11-18","close":37.48},{"date":"2016-11-21","close":38.1},{"date":"2016-11-22","close":38.24},{"date":"2016-11-23","close":39.11},{"date":"2016-11-25","close":38.99},{"date":"2016-11-28","close":38.35},{"date":"2016-11-29","close":38.46},{"date":"2016-11-30","close":38.66},{"date":"2016-12-01","close":39.61},{"date":"2016-12-02","close":38.76},{"date":"2016-12-05","close":39.0},{"date":"2016-12-06","close":39.27},{"date":"2016-12-07","close":39.37},{"date":"2016-12-08","close":39.42},{"date":"2016-12-09","close":39.32},{"date":"2016-12-12","close":39.03},{"date":"2016-12-13","close":38.95},{"date":"2016-12-14","close":39.0},{"date":"2016-12-15","close":39.42},{"date":"2016-12-16","close":38.84},{"date":"2016-12-19","close":38.75},{"date":"2016-12-20","close":40.15},{"date":"2016-12-21","close":39.98},{"date":"2016-12-22","close":39.77},{"date":"2016-12-23","close":40.32},{"date":"2016-12-27","close":40.47},{"date":"2016-12-28","close":39.89},{"date":"2016-12-29","close":39.58},{"date":"2016-12-30","close":39.47},{"date":"2017-01-03","close":40.2},{"date":"2017-01-04","close":41.22},{"date":"2017-01-05","close":40.97},{"date":"2017-01-06","close":41.23},{"date":"2017-01-09","close":41.12},{"date":"2017-01-10","close":41.19},{"date":"2017-01-11","close":41.32},{"date":"2017-01-12","close":41.26},{"date":"2017-01-13","close":41.41},{"date":"2017-01-17","close":40.33},{"date":"2017-01-18","close":41.1},{"date":"2017-01-19","close":41.44},{"date":"2017-01-20","close":41.31},{"date":"2017-01-23","close":41.19},{"date":"2017-01-24","close":41.8},{"date":"2017-01-25","close":42.29},{"date":"2017-01-26","close":42.45},{"date":"2017-01-27","close":42.31},{"date":"2017-01-30","close":41.83},{"date":"2017-01-31","close":41.24},{"date":"2017-02-01","close":41.34},{"date":"2017-02-02","close":39.17},{"date":"2017-02-03","close":40.17},{"date":"2017-02-06","close":39.74},{"date":"2017-02-07","close":39.68},{"date":"2017-02-08","close":39.44},{"date":"2017-02-09","close":40.08},{"date":"2017-02-10","close":39.94},{"date":"2017-02-13","close":40.72},{"date":"2017-02-14","close":41.26},{"date":"2017-02-15","close":42.16},{"date":"2017-02-16","close":41.55},{"date":"2017-02-17","close":41.55},{"date":"2017-02-21","close":41.78},{"date":"2017-02-22","close":41.62},{"date":"2017-02-23","close":41.24},{"date":"2017-02-24","close":41.11},{"date":"2017-02-27","close":41.73},{"date":"2017-02-28","close":40.41},{"date":"2017-03-01","close":42.99},{"date":"2017-03-02","close":42.23},{"date":"2017-03-03","close":42.45},{"date":"2017-03-06","close":42.11},{"date":"2017-03-07","close":41.66},{"date":"2017-03-08","close":41.86},{"date":"2017-03-09","close":42.25},{"date":"2017-03-10","close":42.48},{"date":"2017-03-13","close":42.98},{"date":"2017-03-14","close":42.67},{"date":"2017-03-15","close":42.72},{"date":"2017-03-16","close":43.53},{"date":"2017-03-17","close":42.86},{"date":"2017-03-20","close":42.25},{"date":"2017-03-21","close":40.44},{"date":"2017-03-22","close":40.16},{"date":"2017-03-23","close":40.17},{"date":"2017-03-24","close":40.02},{"date":"2017-03-27","close":39.42},{"date":"2017-03-28","close":40.49},{"date":"2017-03-29","close":40.45},{"date":"2017-03-30","close":41.14},{"date":"2017-03-31","close":40.81},{"date":"2017-04-03","close":40.57},{"date":"2017-04-04","close":40.23},{"date":"2017-04-05","close":39.48},{"date":"2017-04-06","close":40.06},{"date":"2017-04-07","close":39.9},{"date":"2017-04-10","close":39.3},{"date":"2017-04-11","close":38.93},{"date":"2017-04-12","close":38.4},{"date":"2017-04-13","close":37.53},{"date":"2017-04-17","close":38.14},{"date":"2017-04-18","close":37.91},{"date":"2017-04-19","close":38.28},{"date":"2017-04-20","close":38.68},{"date":"2017-04-21","close":38.33},{"date":"2017-04-24","close":39.19},{"date":"2017-04-25","close":39.62},{"date":"2017-04-26","close":40.06},{"date":"2017-04-27","close":39.25},{"date":"2017-04-28","close":38.85},{"date":"2017-05-01","close":39.73},{"date":"2017-05-02","close":40.03},{"date":"2017-05-03","close":40.4},{"date":"2017-05-04","close":40.16},{"date":"2017-05-05","close":40.13},{"date":"2017-05-08","close":40.41},{"date":"2017-05-09","close":40.5},{"date":"2017-05-10","close":40.15},{"date":"2017-05-11","close":40.02},{"date":"2017-05-12","close":39.61},{"date":"2017-05-15","close":40.54},{"date":"2017-05-16","close":40.67},{"date":"2017-05-17","close":38.12},{"date":"2017-05-18","close":38.33},{"date":"2017-05-19","close":38.26},{"date":"2017-05-22","close":38.52},{"date":"2017-05-23","close":38.87},{"date":"2017-05-24","close":39.01},{"date":"2017-05-25","close":39.41},{"date":"2017-05-26","close":39.52},{"date":"2017-05-30","close":38.66},{"date":"2017-05-31","close":38.75},{"date":"2017-06-01","close":39.7},{"date":"2017-06-02","close":38.95},{"date":"2017-06-05","close":39.1},{"date":"2017-06-06","close":38.72},{"date":"2017-06-07","close":38.87},{"date":"2017-06-08","close":39.76},{"date":"2017-06-09","close":41.29},{"date":"2017-06-12","close":41.88},{"date":"2017-06-13","close":42.05},{"date":"2017-06-14","close":42.3},{"date":"2017-06-15","close":42.12},{"date":"2017-06-16","close":41.92},{"date":"2017-06-19","close":42.46},{"date":"2017-06-20","close":42.14},{"date":"2017-06-21","close":41.75},{"date":"2017-06-22","close":41.63},{"date":"2017-06-23","close":41.62},{"date":"2017-06-26","close":41.85},{"date":"2017-06-27","close":42.62},{"date":"2017-06-28","close":42.85},{"date":"2017-06-29","close":43.01},{"date":"2017-06-30","close":42.96},{"date":"2017-07-03","close":43.48},{"date":"2017-07-05","close":43.68},{"date":"2017-07-06","close":43.48},{"date":"2017-07-07","close":43.32},{"date":"2017-07-10","close":43.63},{"date":"2017-07-11","close":43.1},{"date":"2017-07-12","close":43.05},{"date":"2017-07-13","close":43.18},{"date":"2017-07-14","close":43.04},{"date":"2017-07-17","close":42.93},{"date":"2017-07-18","close":42.86},{"date":"2017-07-19","close":42.17},{"date":"2017-07-20","close":42.14},{"date":"2017-07-21","close":42.15},{"date":"2017-07-24","close":41.96},{"date":"2017-07-25","close":42.95},{"date":"2017-07-26","close":42.78},{"date":"2017-07-27","close":42.54},{"date":"2017-07-28","close":42.55},{"date":"2017-07-31","close":42.9},{"date":"2017-08-01","close":43.13},{"date":"2017-08-02","close":43.02},{"date":"2017-08-03","close":42.88},{"date":"2017-08-04","close":43.11},{"date":"2017-08-07","close":42.88},{"date":"2017-08-08","close":42.72},{"date":"2017-08-09","close":42.02},{"date":"2017-08-10","close":40.61},{"date":"2017-08-11","close":40.65},{"date":"2017-08-14","close":41.12},{"date":"2017-08-15","close":40.93},{"date":"2017-08-16","close":40.74},{"date":"2017-08-17","close":39.67},{"date":"2017-08-18","close":39.51},{"date":"2017-08-21","close":39.27},{"date":"2017-08-22","close":39.77},{"date":"2017-08-23","close":39.76},{"date":"2017-08-24","close":39.64},{"date":"2017-08-25","close":39.76},{"date":"2017-08-28","close":39.54},{"date":"2017-08-29","close":39.18},{"date":"2017-08-30","close":39.57},{"date":"2017-08-31","close":39.9},{"date":"2017-09-01","close":40.16},{"date":"2017-09-05","close":38.77},{"date":"2017-09-06","close":38.93},{"date":"2017-09-07","close":38.11},{"date":"2017-09-08","close":38.68},{"date":"2017-09-11","close":39.31},{"date":"2017-09-12","close":39.84},{"date":"2017-09-13","close":39.8},{"date":"2017-09-14","close":39.99},{"date":"2017-09-15","close":40.21},{"date":"2017-09-18","close":40.65},{"date":"2017-09-19","close":41.04},{"date":"2017-09-20","close":41.61},{"date":"2017-09-21","close":42.08},{"date":"2017-09-22","close":42.54},{"date":"2017-09-25","close":42.5},{"date":"2017-09-26","close":42.83},{"date":"2017-09-27","close":44.04},{"date":"2017-09-28","close":43.63},{"date":"2017-09-29","close":43.74},{"date":"2017-10-02","close":44.04},{"date":"2017-10-03","close":44.46},{"date":"2017-10-04","close":44.28},{"date":"2017-10-05","close":45.18},{"date":"2017-10-06","close":45.34},{"date":"2017-10-09","close":45.41},{"date":"2017-10-10","close":45.09},{"date":"2017-10-11","close":45.31},{"date":"2017-10-12","close":45.03},{"date":"2017-10-13","close":44.73},{"date":"2017-10-16","close":44.47},{"date":"2017-10-17","close":43.39},{"date":"2017-10-18","close":43.48},{"date":"2017-10-19","close":43.27},{"date":"2017-10-20","close":44.68},{"date":"2017-10-23","close":44.47},{"date":"2017-10-24","close":45.19},{"date":"2017-10-25","close":44.65},{"date":"2017-10-26","close":45.35},{"date":"2017-10-27","close":44.91},{"date":"2017-10-30","close":44.85},{"date":"2017-10-31","close":44.84},{"date":"2017-11-01","close":44.24},{"date":"2017-11-02","close":45.06},{"date":"2017-11-03","close":44.82},{"date":"2017-11-06","close":44.65},{"date":"2017-11-07","close":44.15},{"date":"2017-11-08","close":44.28},{"date":"2017-11-09","close":44.0},{"date":"2017-11-10","close":44.27},{"date":"2017-11-13","close":44.6},{"date":"2017-11-14","close":44.59},{"date":"2017-11-15","close":44.54},{"date":"2017-11-16","close":44.64},{"date":"2017-11-17","close":44.68},{"date":"2017-11-20","close":45.12},{"date":"2017-11-21","close":46.08},{"date":"2017-11-22","close":45.8},{"date":"2017-11-24","close":45.78},{"date":"2017-11-27","close":45.77},{"date":"2017-11-28","close":47.14},{"date":"2017-11-29","close":48.42},{"date":"2017-11-30","close":48.79},{"date":"2017-12-01","close":49.5},{"date":"2017-12-04","close":51.55},{"date":"2017-12-05","close":50.78},{"date":"2017-12-06","close":50.54},{"date":"2017-12-07","close":51.08},{"date":"2017-12-08","close":51.39},{"date":"2017-12-11","close":50.72},{"date":"2017-12-12","close":51.56},{"date":"2017-12-13","close":50.33},{"date":"2017-12-14","close":50.2},{"date":"2017-12-15","close":51.28},{"date":"2017-12-18","close":51.74},{"date":"2017-12-19","close":51.81},{"date":"2017-12-20","close":51.81},{"date":"2017-12-21","close":52.28},{"date":"2017-12-22","close":52.08},{"date":"2017-12-26","close":51.87},{"date":"2017-12-27","close":51.85},{"date":"2017-12-28","close":52.04},{"date":"2017-12-29","close":51.37},{"date":"2018-01-02","close":45.8359},{"date":"2018-01-03","close":45.9072},{"date":"2018-01-04","close":46.1656},{"date":"2018-01-05","close":46.3438},{"date":"2018-01-08","close":46.5488},{"date":"2018-01-09","close":47.5289},{"date":"2018-01-10","close":47.725},{"date":"2018-01-11","close":48.2685},{"date":"2018-01-12","close":49.3556},{"date":"2018-01-16","close":49.4803},{"date":"2018-01-17","close":49.9793},{"date":"2018-01-18","close":49.3021},{"date":"2018-01-19","close":49.4358},{"date":"2018-01-22","close":49.4002},{"date":"2018-01-23","close":49.2932},{"date":"2018-01-24","close":49.3556},{"date":"2018-01-25","close":48.2774},{"date":"2018-01-26","close":48.3576},{"date":"2018-01-29","close":48.1616},{"date":"2018-01-30","close":47.4042},{"date":"2018-01-31","close":47.5289},{"date":"2018-02-01","close":48.9279},{"date":"2018-02-02","close":47.5289},{"date":"2018-02-05","close":45.7023},{"date":"2018-02-06","close":47.1012},{"date":"2018-02-07","close":46.3616},{"date":"2018-02-08","close":43.6565},{"date":"2018-02-09","close":44.7457},{"date":"2018-02-12","close":45.4778},{"date":"2018-02-13","close":45.6653},{"date":"2018-02-14","close":46.7812},{"date":"2018-02-15","close":46.7188},{"date":"2018-02-16","close":46.5759},{"date":"2018-02-20","close":46.7277},{"date":"2018-02-21","close":46.692},{"date":"2018-02-22","close":46.4509},{"date":"2018-02-23","close":47.0848},{"date":"2018-02-26","close":47.9686},{"date":"2018-02-27","close":48.0311},{"date":"2018-02-28","close":47.3348},{"date":"2018-03-01","close":46.4688},{"date":"2018-03-02","close":46.9866},{"date":"2018-03-05","close":47.8615},{"date":"2018-03-06","close":48.8614},{"date":"2018-03-07","close":49.4863},{"date":"2018-03-08","close":49.9149},{"date":"2018-03-09","close":51.5129},{"date":"2018-03-12","close":51.5665},{"date":"2018-03-13","close":50.6023},{"date":"2018-03-14","close":49.9417},{"date":"2018-03-15","close":49.6292},{"date":"2018-03-16","close":49.7363},{"date":"2018-03-19","close":49.7006},{"date":"2018-03-20","close":49.9684},{"date":"2018-03-21","close":49.8524},{"date":"2018-03-22","close":47.674},{"date":"2018-03-23","close":45.8171},{"date":"2018-03-26","close":47.2812},{"date":"2018-03-27","close":46.0045},{"date":"2018-03-28","close":45.4421},{"date":"2018-03-29","close":46.6206},{"date":"2018-04-02","close":45.0046},{"date":"2018-04-03","close":45.6653},{"date":"2018-04-04","close":46.2009},{"date":"2018-04-05","close":46.7366},{"date":"2018-04-06","close":44.7368},{"date":"2018-04-09","close":44.8261},{"date":"2018-04-10","close":45.9867},{"date":"2018-04-11","close":45.4599},{"date":"2018-04-12","close":46.1831},{"date":"2018-04-13","close":45.5671},{"date":"2018-04-16","close":47.3883},{"date":"2018-04-17","close":47.8615},{"date":"2018-04-18","close":46.5848},{"date":"2018-04-19","close":47.924},{"date":"2018-04-20","close":49.0935},{"date":"2018-04-23","close":49.4328},{"date":"2018-04-24","close":48.6471},{"date":"2018-04-25","close":48.7453},{"date":"2018-04-26","close":49.6828},{"date":"2018-04-27","close":49.9863},{"date":"2018-04-30","close":49.7095},{"date":"2018-05-01","close":49.647},{"date":"2018-05-02","close":49.6828},{"date":"2018-05-03","close":49.1025},{"date":"2018-05-04","close":50.0756},{"date":"2018-05-07","close":50.8612},{"date":"2018-05-08","close":51.1558},{"date":"2018-05-09","close":52.4325},{"date":"2018-05-10","close":52.7634},{"date":"2018-05-11","close":53.1748},{"date":"2018-05-14","close":52.7008},{"date":"2018-05-15","close":52.6024},{"date":"2018-05-16","close":52.6561},{"date":"2018-05-17","close":53.0495},{"date":"2018-05-18","close":52.8886},{"date":"2018-05-21","close":53.1569},{"date":"2018-05-22","close":53.291},{"date":"2018-05-23","close":52.7008},{"date":"2018-05-24","close":51.9943},{"date":"2018-05-25","close":51.2431},{"date":"2018-05-29","close":49.3114},{"date":"2018-05-30","close":50.0894},{"date":"2018-05-31","close":49.7407},{"date":"2018-06-01","close":50.7333},{"date":"2018-06-04","close":50.8496},{"date":"2018-06-05","close":50.3488},{"date":"2018-06-06","close":51.8244},{"date":"2018-06-07","close":51.2789},{"date":"2018-06-08","close":51.6276},{"date":"2018-06-11","close":51.3414},{"date":"2018-06-12","close":51.252},{"date":"2018-06-13","close":51.2967},{"date":"2018-06-14","close":50.626},{"date":"2018-06-15","close":50.161},{"date":"2018-06-18","close":49.6155},{"date":"2018-06-19","close":49.4277},{"date":"2018-06-20","close":49.6691},{"date":"2018-06-21","close":49.4634},{"date":"2018-06-22","close":49.0968},{"date":"2018-06-25","close":47.7643},{"date":"2018-06-26","close":47.4602},{"date":"2018-06-27","close":46.4139},{"date":"2018-06-28","close":46.244},{"date":"2018-06-29","close":45.6985},{"date":"2018-07-02","close":45.8773},{"date":"2018-07-03","close":44.9294},{"date":"2018-07-05","close":44.2497},{"date":"2018-07-06","close":45.296},{"date":"2018-07-09","close":46.4139},{"date":"2018-07-10","close":45.7074},{"date":"2018-07-11","close":45.1351},{"date":"2018-07-12","close":45.3855},{"date":"2018-07-13","close":45.2692},{"date":"2018-07-16","close":45.6627},{"date":"2018-07-17","close":47.2903},{"date":"2018-07-18","close":48.4886},{"date":"2018-07-19","close":47.2903},{"date":"2018-07-20","close":46.6375},{"date":"2018-07-23","close":47.0488},{"date":"2018-07-24","close":47.2724},{"date":"2018-07-25","close":47.344},{"date":"2018-07-26","close":47.0846},{"date":"2018-07-27","close":46.9952},{"date":"2018-07-30","close":45.8952},{"date":"2018-07-31","close":45.6627},{"date":"2018-08-01","close":45.5017},{"date":"2018-08-02","close":44.831},{"date":"2018-08-03","close":44.9741},{"date":"2018-08-06","close":45.0725},{"date":"2018-08-07","close":45.4212},{"date":"2018-08-08","close":45.1619},{"date":"2018-08-09","close":45.4846},{"date":"2018-08-10","close":45.3771},{"date":"2018-08-13","close":44.9288},{"date":"2018-08-14","close":45.3053},{"date":"2018-08-15","close":45.0453},{"date":"2018-08-16","close":45.8433},{"date":"2018-08-17","close":45.6371},{"date":"2018-08-20","close":46.1033},{"date":"2018-08-21","close":44.9826},{"date":"2018-08-22","close":45.664},{"date":"2018-08-23","close":44.9826},{"date":"2018-08-24","close":45.3233},{"date":"2018-08-27","close":46.0585},{"date":"2018-08-28","close":45.9419},{"date":"2018-08-29","close":46.0226},{"date":"2018-08-30","close":45.3322},{"date":"2018-08-31","close":45.5385},{"date":"2018-09-04","close":46.0136},{"date":"2018-09-05","close":45.2964},{"date":"2018-09-06","close":44.3908},{"date":"2018-09-07","close":44.9736},{"date":"2018-09-10","close":45.386},{"date":"2018-09-11","close":45.7088},{"date":"2018-09-12","close":45.4667},{"date":"2018-09-13","close":45.2067},{"date":"2018-09-14","close":45.8702},{"date":"2018-09-17","close":45.1171},{"date":"2018-09-18","close":45.386},{"date":"2018-09-19","close":46.6144},{"date":"2018-09-20","close":46.6861},{"date":"2018-09-21","close":46.4799},{"date":"2018-09-24","close":46.2288},{"date":"2018-09-25","close":46.2826},{"date":"2018-09-26","close":45.4757},{"date":"2018-09-27","close":45.2964},{"date":"2018-09-28","close":44.068},{"date":"2018-10-01","close":44.4267},{"date":"2018-10-02","close":44.6956},{"date":"2018-10-03","close":45.5474},{"date":"2018-10-04","close":46.3364},{"date":"2018-10-05","close":46.1571},{"date":"2018-10-08","close":46.3275},{"date":"2018-10-09","close":46.7758},{"date":"2018-10-10","close":44.4625},{"date":"2018-10-11","close":43.1535},{"date":"2018-10-12","close":43.9425},{"date":"2018-10-15","close":42.7142},{"date":"2018-10-16","close":43.2431},{"date":"2018-10-17","close":43.0728},{"date":"2018-10-18","close":41.8713},{"date":"2018-10-19","close":41.9879},{"date":"2018-10-22","close":40.8851},{"date":"2018-10-23","close":39.9347},{"date":"2018-10-24","close":38.1684},{"date":"2018-10-25","close":38.7153},{"date":"2018-10-26","close":38.7243},{"date":"2018-10-29","close":39.1815},{"date":"2018-10-30","close":40.8582},{"date":"2018-10-31","close":41.4589},{"date":"2018-11-01","close":41.5934},{"date":"2018-11-02","close":41.7638},{"date":"2018-11-05","close":42.3914},{"date":"2018-11-06","close":42.8217},{"date":"2018-11-07","close":43.557},{"date":"2018-11-08","close":43.7188},{"date":"2018-11-09","close":42.8288},{"date":"2018-11-12","close":42.0107},{"date":"2018-11-13","close":42.2983},{"date":"2018-11-14","close":42.1275},{"date":"2018-11-15","close":42.5411},{"date":"2018-11-16","close":42.2174},{"date":"2018-11-19","close":41.3274},{"date":"2018-11-20","close":40.0328},{"date":"2018-11-21","close":40.3385},{"date":"2018-11-23","close":39.6283},{"date":"2018-11-26","close":40.5363},{"date":"2018-11-27","close":40.7521},{"date":"2018-11-28","close":41.0487},{"date":"2018-11-29","close":39.7002},{"date":"2018-11-30","close":40.2756},{"date":"2018-12-03","close":40.8689},{"date":"2018-12-04","close":38.6663},{"date":"2018-12-06","close":38.2978},{"date":"2018-12-07","close":37.2819},{"date":"2018-12-10","close":36.9492},{"date":"2018-12-11","close":37.0841},{"date":"2018-12-12","close":37.6505},{"date":"2018-12-13","close":37.2459},{"date":"2018-12-14","close":37.0301},{"date":"2018-12-17","close":36.5896},{"date":"2018-12-18","close":36.3649},{"date":"2018-12-19","close":35.7086},{"date":"2018-12-20","close":35.6187},{"date":"2018-12-21","close":35.1872},{"date":"2018-12-24","close":34.3871},{"date":"2018-12-26","close":36.4638},{"date":"2018-12-27","close":36.9133},{"date":"2018-12-28","close":36.9133},{"date":"2018-12-31","close":37.3358},{"date":"2019-01-02","close":37.3808},{"date":"2019-01-03","close":36.6076},{"date":"2019-01-04","close":38.1539},{"date":"2019-01-07","close":38.4236},{"date":"2019-01-08","close":38.9091},{"date":"2019-01-09","close":39.4035},{"date":"2019-01-10","close":39.2957},{"date":"2019-01-11","close":39.3945},{"date":"2019-01-14","close":39.3766},{"date":"2019-01-15","close":39.7811},{"date":"2019-01-16","close":41.9837},{"date":"2019-01-17","close":42.1815},{"date":"2019-01-18","close":43.1344},{"date":"2019-01-22","close":42.6759},{"date":"2019-01-23","close":42.5411},{"date":"2019-01-24","close":42.595},{"date":"2019-01-25","close":43.1254},{"date":"2019-01-28","close":42.7209},{"date":"2019-01-29","close":42.9007},{"date":"2019-01-30","close":42.1365},{"date":"2019-01-31","close":42.0466},{"date":"2019-02-01","close":42.2804},{"date":"2019-02-04","close":42.4332},{"date":"2019-02-05","close":41.8848},{"date":"2019-02-06","close":41.4533},{"date":"2019-02-07","close":40.6172},{"date":"2019-02-08","close":40.2396},{"date":"2019-02-11","close":40.2216},{"date":"2019-02-12","close":41.2465},{"date":"2019-02-13","close":41.4901},{"date":"2019-02-14","close":40.8675},{"date":"2019-02-15","close":41.833},{"date":"2019-02-19","close":42.4647},{"date":"2019-02-20","close":41.9142},{"date":"2019-02-21","close":41.2555},{"date":"2019-02-22","close":41.6616},{"date":"2019-02-25","close":41.5172},{"date":"2019-02-26","close":42.0135},{"date":"2019-02-27","close":42.0225},{"date":"2019-02-28","close":41.5172},{"date":"2019-03-01","close":42.2391},{"date":"2019-03-04","close":41.1924},{"date":"2019-03-05","close":41.3999},{"date":"2019-03-06","close":40.8405},{"date":"2019-03-07","close":39.7215},{"date":"2019-03-08","close":39.2072},{"date":"2019-03-11","close":39.514},{"date":"2019-03-12","close":39.6945},{"date":"2019-03-13","close":40.0734},{"date":"2019-03-14","close":40.8765},{"date":"2019-03-15","close":41.0119},{"date":"2019-03-18","close":41.4179},{"date":"2019-03-19","close":41.2736},{"date":"2019-03-20","close":40.2088},{"date":"2019-03-21","close":39.532},{"date":"2019-03-22","close":37.7183},{"date":"2019-03-25","close":37.7454},{"date":"2019-03-26","close":38.3951},{"date":"2019-03-27","close":37.8176},{"date":"2019-03-28","close":38.5214},{"date":"2019-03-29","close":38.5846},{"date":"2019-04-01","close":39.8208},{"date":"2019-04-02","close":40.0464},{"date":"2019-04-03","close":40.272},{"date":"2019-04-04","close":40.4885},{"date":"2019-04-05","close":40.1998},{"date":"2019-04-08","close":40.4073},{"date":"2019-04-09","close":40.1095},{"date":"2019-04-10","close":39.9471},{"date":"2019-04-11","close":39.9381},{"date":"2019-04-12","close":40.9217},{"date":"2019-04-15","close":40.6329},{"date":"2019-04-16","close":41.2014},{"date":"2019-04-17","close":41.5984},{"date":"2019-04-18","close":41.1021},{"date":"2019-04-22","close":41.0119},{"date":"2019-04-23","close":41.1111},{"date":"2019-04-24","close":40.669},{"date":"2019-04-25","close":40.8856},{"date":"2019-04-26","close":40.5156},{"date":"2019-04-29","close":41.4179},{"date":"2019-04-30","close":41.3097},{"date":"2019-05-01","close":41.1111},{"date":"2019-05-02","close":41.3999},{"date":"2019-05-03","close":41.7248},{"date":"2019-05-06","close":41.7428},{"date":"2019-05-07","close":41.2194},{"date":"2019-05-08","close":41.1292},{"date":"2019-05-09","close":41.3458},{"date":"2019-05-10","close":41.3728},{"date":"2019-05-13","close":39.532},{"date":"2019-05-14","close":40.1661},{"date":"2019-05-15","close":38.7168},{"date":"2019-05-16","close":39.6226},{"date":"2019-05-17","close":39.1425},{"date":"2019-05-20","close":39.4505},{"date":"2019-05-21","close":39.8763},{"date":"2019-05-22","close":39.4686},{"date":"2019-05-23","close":38.5356},{"date":"2019-05-24","close":39.1787},{"date":"2019-05-28","close":38.7621},{"date":"2019-05-29","close":38.7439},{"date":"2019-05-30","close":38.5446},{"date":"2019-05-31","close":37.6931},{"date":"2019-06-03","close":37.7113},{"date":"2019-06-04","close":39.7132},{"date":"2019-06-05","close":39.6589},{"date":"2019-06-06","close":39.7947},{"date":"2019-06-07","close":38.9523},{"date":"2019-06-10","close":39.2331},{"date":"2019-06-11","close":38.8164},{"date":"2019-06-12","close":38.137},{"date":"2019-06-13","close":38.3725},{"date":"2019-06-14","close":37.1496},{"date":"2019-06-17","close":36.7873},{"date":"2019-06-18","close":37.059},{"date":"2019-06-19","close":36.135},{"date":"2019-06-20","close":36.2619},{"date":"2019-06-21","close":36.8054},{"date":"2019-06-24","close":35.4647},{"date":"2019-06-25","close":35.5372},{"date":"2019-06-26","close":35.9357},{"date":"2019-06-27","close":36.4159},{"date":"2019-06-28","close":36.4068},{"date":"2019-07-01","close":36.9231},{"date":"2019-07-02","close":36.4068},{"date":"2019-07-03","close":36.6423},{"date":"2019-07-05","close":37.0137},{"date":"2019-07-08","close":36.2256},{"date":"2019-07-09","close":36.4793},{"date":"2019-07-10","close":35.9267},{"date":"2019-07-11","close":36.6514},{"date":"2019-07-12","close":36.3524},{"date":"2019-07-15","close":36.5064},{"date":"2019-07-16","close":37.7113},{"date":"2019-07-17","close":37.3308},{"date":"2019-07-18","close":37.5754},{"date":"2019-07-19","close":38.6986},{"date":"2019-07-22","close":39.0972},{"date":"2019-07-23","close":39.4324},{"date":"2019-07-24","close":40.1118},{"date":"2019-07-25","close":39.9216},{"date":"2019-07-26","close":39.9034},{"date":"2019-07-29","close":39.5955},{"date":"2019-07-30","close":38.9704},{"date":"2019-07-31","close":39.1516},{"date":"2019-08-01","close":37.4032},{"date":"2019-08-02","close":36.9141},{"date":"2019-08-05","close":35.1839},{"date":"2019-08-06","close":35.7002},{"date":"2019-08-07","close":34.0425},{"date":"2019-08-08","close":34.0789},{"date":"2019-08-09","close":33.5511},{"date":"2019-08-12","close":33.1325},{"date":"2019-08-13","close":34.2882},{"date":"2019-08-14","close":33.2963},{"date":"2019-08-15","close":33.269},{"date":"2019-08-16","close":33.7968},{"date":"2019-08-19","close":34.3064},{"date":"2019-08-20","close":33.9606},{"date":"2019-08-21","close":34.2245},{"date":"2019-08-22","close":34.4611},{"date":"2019-08-23","close":33.2872},{"date":"2019-08-26","close":33.3691},{"date":"2019-08-27","close":32.8686},{"date":"2019-08-28","close":33.4237},{"date":"2019-08-29","close":34.361},{"date":"2019-08-30","close":34.8251},{"date":"2019-09-03","close":34.543},{"date":"2019-09-04","close":35.1891},{"date":"2019-09-05","close":36.0535},{"date":"2019-09-06","close":36.3083},{"date":"2019-09-09","close":37.4003},{"date":"2019-09-10","close":38.1738},{"date":"2019-09-11","close":38.9109},{"date":"2019-09-12","close":39.193},{"date":"2019-09-13","close":39.6935},{"date":"2019-09-16","close":39.6753},{"date":"2019-09-17","close":39.2294},{"date":"2019-09-18","close":39.3386},{"date":"2019-09-19","close":39.0565},{"date":"2019-09-20","close":38.9291},{"date":"2019-09-23","close":38.7471},{"date":"2019-09-24","close":38.0282},{"date":"2019-09-25","close":38.0373},{"date":"2019-09-26","close":37.2092},{"date":"2019-09-27","close":37.6824},{"date":"2019-09-30","close":38.0646},{"date":"2019-10-01","close":34.361},{"date":"2019-10-02","close":33.2235},{"date":"2019-10-03","close":31.9404},{"date":"2019-10-04","close":32.4591},{"date":"2019-10-07","close":32.2589},{"date":"2019-10-08","close":32.0587},{"date":"2019-10-09","close":32.4591},{"date":"2019-10-10","close":32.8868},{"date":"2019-10-11","close":33.9242},{"date":"2019-10-14","close":34.3246},{"date":"2019-10-15","close":36.1628},{"date":"2019-10-16","close":35.5076},{"date":"2019-10-17","close":35.8989},{"date":"2019-10-18","close":36.3448},{"date":"2019-10-21","close":37.2183},{"date":"2019-10-22","close":37.2365},{"date":"2019-10-23","close":37.646},{"date":"2019-10-24","close":37.3002},{"date":"2019-10-25","close":37.2911},{"date":"2019-10-28","close":37.7461},{"date":"2019-10-29","close":37.2729},{"date":"2019-10-30","close":37.5823},{"date":"2019-10-31","close":37.0454},{"date":"2019-11-01","close":38.0191},{"date":"2019-11-04","close":39.3295},{"date":"2019-11-05","close":39.5115},{"date":"2019-11-06","close":39.2021},{"date":"2019-11-07","close":39.7411},{"date":"2019-11-08","close":39.7777},{"date":"2019-11-11","close":39.4944},{"date":"2019-11-12","close":39.7228},{"date":"2019-11-13","close":39.1107},{"date":"2019-11-14","close":39.6315},{"date":"2019-11-15","close":40.5177},{"date":"2019-11-18","close":40.3624},{"date":"2019-11-19","close":40.5634},{"date":"2019-11-20","close":40.8831},{"date":"2019-11-21","close":43.8797},{"date":"2019-11-22","close":44.035},{"date":"2019-11-25","close":45.0491},{"date":"2019-11-26","close":44.9851},{"date":"2019-11-27","close":45.5333},{"date":"2019-11-29","close":45.2226},{"date":"2019-12-02","close":45.2866},{"date":"2019-12-03","close":44.4552},{"date":"2019-12-04","close":44.7933},{"date":"2019-12-05","close":44.5283},{"date":"2019-12-06","close":44.7202},{"date":"2019-12-09","close":44.7202},{"date":"2019-12-10","close":44.9394},{"date":"2019-12-11","close":45.314},{"date":"2019-12-12","close":46.657},{"date":"2019-12-13","close":45.6338},{"date":"2019-12-16","close":45.4236},{"date":"2019-12-17","close":45.2135},{"date":"2019-12-18","close":44.4552},{"date":"2019-12-19","close":44.035},{"date":"2019-12-20","close":43.9619},{"date":"2019-12-23","close":44.5009},{"date":"2019-12-24","close":44.5009},{"date":"2019-12-26","close":44.373},{"date":"2019-12-27","close":44.1629},{"date":"2019-12-30","close":43.6878},{"date":"2019-12-31","close":43.4503},{"date":"2020-01-02","close":44.0624},{"date":"2020-01-03","close":42.9478},{"date":"2020-01-06","close":43.2493},{"date":"2020-01-07","close":43.5051},{"date":"2020-01-08","close":43.77},{"date":"2020-01-09","close":43.9528},{"date":"2020-01-10","close":43.6695},{"date":"2020-01-13","close":43.8705},{"date":"2020-01-14","close":43.5873},{"date":"2020-01-15","close":43.0483},{"date":"2020-01-16","close":44.7658},{"date":"2020-01-17","close":44.1629},{"date":"2020-01-21","close":44.2634},{"date":"2020-01-22","close":44.7019},{"date":"2020-01-23","close":44.236},{"date":"2020-01-24","close":43.0757},{"date":"2020-01-27","close":41.8058},{"date":"2020-01-28","close":42.2992},{"date":"2020-01-29","close":41.9794},{"date":"2020-01-30","close":43.1123},{"date":"2020-01-31","close":41.614},{"date":"2020-02-03","close":41.7327},{"date":"2020-02-04","close":43.0117},{"date":"2020-02-05","close":44.1172},{"date":"2020-02-06","close":43.697},{"date":"2020-02-07","close":43.2219},{"date":"2020-02-10","close":42.7285},{"date":"2020-02-11","close":43.5508},{"date":"2020-02-12","close":43.6604},{"date":"2020-02-13","close":43.3669},{"date":"2020-02-14","close":43.3119},{"date":"2020-02-18","close":42.8534},{"date":"2020-02-19","close":43.5045},{"date":"2020-02-20","close":44.5499},{"date":"2020-02-21","close":42.3582},{"date":"2020-02-24","close":40.1665},{"date":"2020-02-25","close":38.149},{"date":"2020-02-26","close":37.9839},{"date":"2020-02-27","close":38.4333},{"date":"2020-02-28","close":37.3695},{"date":"2020-03-02","close":38.4975},{"date":"2020-03-03","close":35.1227},{"date":"2020-03-04","close":34.0773},{"date":"2020-03-05","close":31.9131},{"date":"2020-03-06","close":31.2987},{"date":"2020-03-09","close":27.7589},{"date":"2020-03-10","close":30.2074},{"date":"2020-03-11","close":29.7397},{"date":"2020-03-12","close":26.0715},{"date":"2020-03-13","close":31.0602},{"date":"2020-03-16","close":28.0248},{"date":"2020-03-17","close":30.886},{"date":"2020-03-18","close":29.7305},{"date":"2020-03-19","close":29.1803},{"date":"2020-03-20","close":28.1991},{"date":"2020-03-23","close":26.1357},{"date":"2020-03-24","close":28.1716},{"date":"2020-03-25","close":31.3353},{"date":"2020-03-26","close":31.3262},{"date":"2020-03-27","close":30.8218},{"date":"2020-03-30","close":31.4821},{"date":"2020-03-31","close":30.831},{"date":"2020-04-01","close":30.2257},{"date":"2020-04-02","close":31.5371},{"date":"2020-04-03","close":30.8126},{"date":"2020-04-06","close":33.0869},{"date":"2020-04-07","close":32.0415},{"date":"2020-04-08","close":33.4629},{"date":"2020-04-09","close":33.5087},{"date":"2020-04-13","close":31.8856},{"date":"2020-04-14","close":33.2061},{"date":"2020-04-15","close":31.7939},{"date":"2020-04-16","close":31.7297},{"date":"2020-04-17","close":32.821},{"date":"2020-04-20","close":33.5546},{"date":"2020-04-21","close":32.9585},{"date":"2020-04-22","close":32.8943},{"date":"2020-04-23","close":32.6834},{"date":"2020-04-24","close":32.4633},{"date":"2020-04-27","close":33.7838},{"date":"2020-04-28","close":34.0039},{"date":"2020-04-29","close":35.5721},{"date":"2020-04-30","close":34.5909},{"date":"2020-05-01","close":33.4262},{"date":"2020-05-04","close":32.6742},{"date":"2020-05-05","close":32.0048},{"date":"2020-05-06","close":31.7022},{"date":"2020-05-07","close":32.4212},{"date":"2020-05-08","close":33.6565},{"date":"2020-05-11","close":33.0388},{"date":"2020-05-12","close":31.6376},{"date":"2020-05-13","close":30.5591},{"date":"2020-05-14","close":30.7895},{"date":"2020-05-15","close":30.0152},{"date":"2020-05-18","close":31.5362},{"date":"2020-05-19","close":30.4116},{"date":"2020-05-20","close":31.0569},{"date":"2020-05-21","close":30.6236},{"date":"2020-05-22","close":30.2641},{"date":"2020-05-26","close":31.8036},{"date":"2020-05-27","close":34.1911},{"date":"2020-05-28","close":33.1956},{"date":"2020-05-29","close":33.1034},{"date":"2020-06-01","close":33.6565},{"date":"2020-06-02","close":34.2372},{"date":"2020-06-03","close":36.422},{"date":"2020-06-04","close":38.4224},{"date":"2020-06-05","close":39.4733},{"date":"2020-06-08","close":38.5515},{"date":"2020-06-09","close":37.0396},{"date":"2020-06-10","close":35.1406},{"date":"2020-06-11","close":33.3338},{"date":"2020-06-12","close":33.7026},{"date":"2020-06-15","close":33.7855},{"date":"2020-06-16","close":34.0344},{"date":"2020-06-17","close":33.804},{"date":"2020-06-18","close":33.9976},{"date":"2020-06-19","close":33.804},{"date":"2020-06-22","close":33.5735},{"date":"2020-06-23","close":33.0849},{"date":"2020-06-24","close":31.1583},{"date":"2020-06-25","close":31.4164},{"date":"2020-06-26","close":29.2685},{"date":"2020-06-29","close":30.1903},{"date":"2020-06-30","close":31.103},{"date":"2020-07-01","close":30.4392},{"date":"2020-07-02","close":30.7803},{"date":"2020-07-06","close":31.5362},{"date":"2020-07-07","close":31.2412},{"date":"2020-07-08","close":31.739},{"date":"2020-07-09","close":31.232},{"date":"2020-07-10","close":32.0801},{"date":"2020-07-13","close":31.739},{"date":"2020-07-14","close":31.8497},{"date":"2020-07-15","close":32.8729},{"date":"2020-07-16","close":32.1907},{"date":"2020-07-17","close":30.8264},{"date":"2020-07-20","close":31.1952},{"date":"2020-07-21","close":32.4857},{"date":"2020-07-22","close":32.1354},{"date":"2020-07-23","close":32.4581},{"date":"2020-07-24","close":32.2092},{"date":"2020-07-27","close":31.1952},{"date":"2020-07-28","close":31.0292},{"date":"2020-07-29","close":31.4164},{"date":"2020-07-30","close":30.9555},{"date":"2020-07-31","close":30.5591},{"date":"2020-08-03","close":30.7342},{"date":"2020-08-04","close":31.2966},{"date":"2020-08-05","close":31.527},{"date":"2020-08-06","close":30.7115},{"date":"2020-08-07","close":31.5455},{"date":"2020-08-10","close":31.3231},{"date":"2020-08-11","close":32.3981},{"date":"2020-08-12","close":32.2869},{"date":"2020-08-13","close":32.0738},{"date":"2020-08-14","close":32.4815},{"date":"2020-08-17","close":32.083},{"date":"2020-08-18","close":32.3889},{"date":"2020-08-19","close":33.0932},{"date":"2020-08-20","close":32.0182},{"date":"2020-08-21","close":31.9255},{"date":"2020-08-24","close":32.5464},{"date":"2020-08-25","close":32.9449},{"date":"2020-08-26","close":32.8244},{"date":"2020-08-27","close":33.4361},{"date":"2020-08-28","close":33.6214},{"date":"2020-08-31","close":32.9264},{"date":"2020-09-01","close":33.1766},{"date":"2020-09-02","close":33.3341},{"date":"2020-09-03","close":32.7966},{"date":"2020-09-04","close":33.5473},{"date":"2020-09-08","close":32.1201},{"date":"2020-09-09","close":32.463},{"date":"2020-09-10","close":32.1201},{"date":"2020-09-11","close":32.6576},{"date":"2020-09-14","close":33.1117},{"date":"2020-09-15","close":32.2035},{"date":"2020-09-16","close":33.1117},{"date":"2020-09-17","close":33.1858},{"date":"2020-09-18","close":33.3897},{"date":"2020-09-21","close":32.6576},{"date":"2020-09-22","close":32.4074},{"date":"2020-09-23","close":32.2313},{"date":"2020-09-24","close":31.8421},{"date":"2020-09-25","close":32.3796},{"date":"2020-09-28","close":33.5473},{"date":"2020-09-29","close":33.158},{"date":"2020-09-30","close":33.5751},{"date":"2020-10-01","close":34.9652},{"date":"2020-10-02","close":34.9095},{"date":"2020-10-05","close":34.233},{"date":"2020-10-06","close":34.057},{"date":"2020-10-07","close":35.0115},{"date":"2020-10-08","close":34.9744},{"date":"2020-10-09","close":35.4285},{"date":"2020-10-12","close":35.6509},{"date":"2020-10-13","close":34.8539},{"date":"2020-10-14","close":34.3998},{"date":"2020-10-15","close":36.1699},{"date":"2020-10-16","close":36.4108},{"date":"2020-10-19","close":36.0401},{"date":"2020-10-20","close":36.2626},{"date":"2020-10-21","close":36.0772},{"date":"2020-10-22","close":37.1893},{"date":"2020-10-23","close":37.3931},{"date":"2020-10-26","close":36.2811},{"date":"2020-10-27","close":35.6509},{"date":"2020-10-28","close":35.3544},{"date":"2020-10-29","close":37.3561},{"date":"2020-10-30","close":38.0975},{"date":"2020-11-02","close":38.2365},{"date":"2020-11-03","close":39.4412},{"date":"2020-11-04","close":37.8472},{"date":"2020-11-05","close":38.4125},{"date":"2020-11-06","close":38.116},{"date":"2020-11-09","close":41.6653},{"date":"2020-11-10","close":43.0183},{"date":"2020-11-11","close":42.8423},{"date":"2020-11-12","close":41.6049},{"date":"2020-11-13","close":42.7957},{"date":"2020-11-16","close":43.6238},{"date":"2020-11-17","close":45.4937},{"date":"2020-11-18","close":44.3773},{"date":"2020-11-19","close":43.8005},{"date":"2020-11-20","close":43.3633},{"date":"2020-11-23","close":44.8797},{"date":"2020-11-24","close":46.3218},{"date":"2020-11-25","close":46.2845},{"date":"2020-11-27","close":46.238},{"date":"2020-11-30","close":45.3821},{"date":"2020-12-01","close":46.5357},{"date":"2020-12-02","close":47.3172},{"date":"2020-12-03","close":47.5126},{"date":"2020-12-04","close":47.4382},{"date":"2020-12-07","close":47.2242},{"date":"2020-12-08","close":47.0288},{"date":"2020-12-09","close":47.0288},{"date":"2020-12-10","close":46.6101},{"date":"2020-12-11","close":45.9868},{"date":"2020-12-14","close":46.3683},{"date":"2020-12-15","close":47.494},{"date":"2020-12-16","close":48.0801},{"date":"2020-12-17","close":48.1731},{"date":"2020-12-18","close":48.3592},{"date":"2020-12-21","close":48.1452},{"date":"2020-12-22","close":48.0429},{"date":"2020-12-23","close":48.7034},{"date":"2020-12-24","close":48.4336},{"date":"2020-12-28","close":49.2523},{"date":"2020-12-29","close":48.8802},{"date":"2020-12-30","close":48.7592},{"date":"2020-12-31","close":49.3454},{"date":"2021-01-04","close":49.0849},{"date":"2021-01-05","close":49.0942},{"date":"2021-01-06","close":53.411},{"date":"2021-01-07","close":54.946},{"date":"2021-01-08","close":54.8716},{"date":"2021-01-11","close":56.0531},{"date":"2021-01-12","close":56.937},{"date":"2021-01-13","close":55.3647},{"date":"2021-01-14","close":55.1972},{"date":"2021-01-15","close":54.6576},{"date":"2021-01-19","close":55.1042},{"date":"2021-01-20","close":54.5274},{"date":"2021-01-21","close":54.6111},{"date":"2021-01-22","close":54.332},{"date":"2021-01-25","close":53.1039},{"date":"2021-01-26","close":52.2945},{"date":"2021-01-27","close":49.578},{"date":"2021-01-28","close":49.9966},{"date":"2021-01-29","close":47.9499},{"date":"2021-02-01","close":49.6524},{"date":"2021-02-02","close":50.7409},{"date":"2021-02-03","close":49.7361},{"date":"2021-02-04","close":51.3549},{"date":"2021-02-05","close":51.8573},{"date":"2021-02-08","close":51.9596},{"date":"2021-02-09","close":52.3504},{"date":"2021-02-10","close":51.8201},{"date":"2021-02-11","close":52.2028},{"date":"2021-02-12","close":54.3121},{"date":"2021-02-16","close":56.8882},{"date":"2021-02-17","close":57.2149},{"date":"2021-02-18","close":57.8029},{"date":"2021-02-19","close":57.7842},{"date":"2021-02-22","close":58.7549},{"date":"2021-02-23","close":58.4936},{"date":"2021-02-24","close":60.1456},{"date":"2021-02-25","close":58.8949},{"date":"2021-02-26","close":57.6069},{"date":"2021-03-01","close":59.8283},{"date":"2021-03-02","close":59.5483},{"date":"2021-03-03","close":60.631},{"date":"2021-03-04","close":60.4536},{"date":"2021-03-05","close":60.687},{"date":"2021-03-08","close":60.1643},{"date":"2021-03-09","close":59.5016},{"date":"2021-03-10","close":60.6963},{"date":"2021-03-11","close":61.9844},{"date":"2021-03-12","close":63.1417},{"date":"2021-03-15","close":61.919},{"date":"2021-03-16","close":61.107},{"date":"2021-03-17","close":61.3217},{"date":"2021-03-18","close":61.667},{"date":"2021-03-19","close":61.6483},{"date":"2021-03-22","close":60.4536},{"date":"2021-03-23","close":59.1376},{"date":"2021-03-24","close":59.847},{"date":"2021-03-25","close":60.7896},{"date":"2021-03-26","close":61.331},{"date":"2021-03-29","close":59.8376},{"date":"2021-03-30","close":60.4443},{"date":"2021-03-31","close":60.8363},{"date":"2021-04-01","close":62.0123},{"date":"2021-04-05","close":63.6084},{"date":"2021-04-06","close":62.815},{"date":"2021-04-07","close":62.5817},{"date":"2021-04-08","close":62.3857},{"date":"2021-04-09","close":63.0671},{"date":"2021-04-12","close":63.1977},{"date":"2021-04-13","close":62.1617},{"date":"2021-04-14","close":62.9457},{"date":"2021-04-15","close":61.135},{"date":"2021-04-16","close":60.4256},{"date":"2021-04-19","close":61.4897},{"date":"2021-04-20","close":59.4456},{"date":"2021-04-21","close":61.0416},{"date":"2021-04-22","close":60.4816},{"date":"2021-04-23","close":62.6657},{"date":"2021-04-26","close":63.2537},{"date":"2021-04-27","close":64.9991},{"date":"2021-04-28","close":65.2044},{"date":"2021-04-29","close":66.9311},{"date":"2021-04-30","close":65.7084},{"date":"2021-05-03","close":66.2125},{"date":"2021-05-04","close":65.4191},{"date":"2021-05-05","close":66.2498},{"date":"2021-05-06","close":66.7538},{"date":"2021-05-07","close":66.9685},{"date":"2021-05-10","close":66.3618},{"date":"2021-05-11","close":65.9231},{"date":"2021-05-12","close":64.5138},{"date":"2021-05-13","close":65.9081},{"date":"2021-05-14","close":68.547},{"date":"2021-05-17","close":68.3131},{"date":"2021-05-18","close":66.3479},{"date":"2021-05-19","close":66.638},{"date":"2021-05-20","close":66.1982},{"date":"2021-05-21","close":67.5364},{"date":"2021-05-24","close":67.9481},{"date":"2021-05-25","close":67.031},{"date":"2021-05-26","close":66.9375},{"date":"2021-05-27","close":69.1085},{"date":"2021-05-28","close":69.1085},{"date":"2021-06-01","close":69.8478},{"date":"2021-06-02","close":70.1192},{"date":"2021-06-03","close":71.1298},{"date":"2021-06-04","close":70.8585},{"date":"2021-06-07","close":69.932},{"date":"2021-06-08","close":70.297},{"date":"2021-06-09","close":68.1727},{"date":"2021-06-10","close":67.9575},{"date":"2021-06-11","close":69.174},{"date":"2021-06-14","close":67.3866},{"date":"2021-06-15","close":67.8826},{"date":"2021-06-16","close":69.0149},{"date":"2021-06-17","close":67.5083},{"date":"2021-06-18","close":65.3466},{"date":"2021-06-21","close":68.0698},{"date":"2021-06-22","close":67.8452},{"date":"2021-06-23","close":68.2102},{"date":"2021-06-24","close":68.678},{"date":"2021-06-25","close":69.043},{"date":"2021-06-28","close":68.5751},{"date":"2021-06-29","close":68.519},{"date":"2021-06-30","close":68.1353},{"date":"2021-07-01","close":68.8465},{"date":"2021-07-02","close":68.1259},{"date":"2021-07-06","close":66.2263},{"date":"2021-07-07","close":65.5712},{"date":"2021-07-08","close":63.578},{"date":"2021-07-09","close":66.0204},{"date":"2021-07-12","close":67.1059},{"date":"2021-07-13","close":67.2089},{"date":"2021-07-14","close":65.6929},{"date":"2021-07-15","close":66.0204},{"date":"2021-07-16","close":64.467},{"date":"2021-07-19","close":62.3989},{"date":"2021-07-20","close":63.578},{"date":"2021-07-21","close":65.0939},{"date":"2021-07-22","close":62.9322},{"date":"2021-07-23","close":63.5499},{"date":"2021-07-26","close":63.6715},{"date":"2021-07-27","close":63.0446},{"date":"2021-07-28","close":63.4937},{"date":"2021-07-29","close":64.1675},{"date":"2021-07-30","close":63.5873},{"date":"2021-08-02","close":63.3908},{"date":"2021-08-03","close":63.082},{"date":"2021-08-04","close":63.3253},{"date":"2021-08-05","close":64.8506},{"date":"2021-08-06","close":67.3118},{"date":"2021-08-09","close":68.7061},{"date":"2021-08-10","close":69.7448},{"date":"2021-08-11","close":70.0069},{"date":"2021-08-12","close":70.7479},{"date":"2021-08-13","close":69.4253},{"date":"2021-08-16","close":68.7218},{"date":"2021-08-17","close":68.0088},{"date":"2021-08-18","close":67.5398},{"date":"2021-08-19","close":66.658},{"date":"2021-08-20","close":67.5117},{"date":"2021-08-23","close":67.8212},{"date":"2021-08-24","close":69.5566},{"date":"2021-08-25","close":69.96},{"date":"2021-08-26","close":69.0876},{"date":"2021-08-27","close":71.1419},{"date":"2021-08-30","close":68.8906},{"date":"2021-08-31","close":68.3371},{"date":"2021-09-01","close":68.6654},{"date":"2021-09-02","close":68.3934},{"date":"2021-09-03","close":67.6242},{"date":"2021-09-07","close":67.6148},{"date":"2021-09-08","close":67.1271},{"date":"2021-09-09","close":67.8493},{"date":"2021-09-10","close":67.0145},{"date":"2021-09-13","close":67.4366},{"date":"2021-09-14","close":65.4104},{"date":"2021-09-15","close":66.7425},{"date":"2021-09-16","close":66.3954},{"date":"2021-09-17","close":66.067},{"date":"2021-09-20","close":64.538},{"date":"2021-09-21","close":64.2003},{"date":"2021-09-22","close":66.0389},{"date":"2021-09-23","close":69.6973},{"date":"2021-09-24","close":70.9074},{"date":"2021-09-27","close":72.5865},{"date":"2021-09-28","close":71.4609},{"date":"2021-09-29","close":70.7104},{"date":"2021-09-30","close":68.3278},{"date":"2021-10-01","close":69.8099},{"date":"2021-10-04","close":68.6936},{"date":"2021-10-05","close":71.1982},{"date":"2021-10-06","close":71.02},{"date":"2021-10-07","close":71.6578},{"date":"2021-10-08","close":72.549},{"date":"2021-10-11","close":71.8642},{"date":"2021-10-12","close":72.4833},{"date":"2021-10-13","close":71.5453},{"date":"2021-10-14","close":73.2713},{"date":"2021-10-15","close":75.8885},{"date":"2021-10-18","close":75.5601},{"date":"2021-10-19","close":76.4888},{"date":"2021-10-20","close":76.5357},{"date":"2021-10-21","close":77.1455},{"date":"2021-10-22","close":78.3743},{"date":"2021-10-25","close":77.7552},{"date":"2021-10-26","close":77.9147},{"date":"2021-10-27","close":76.123},{"date":"2021-10-28","close":76.9109},{"date":"2021-10-29","close":76.9485},{"date":"2021-11-01","close":76.7984},{"date":"2021-11-02","close":76.7046},{"date":"2021-11-03","close":78.1679},{"date":"2021-11-04","close":76.4044},{"date":"2021-11-05","close":76.123},{"date":"2021-11-08","close":76.6201},{"date":"2021-11-09","close":75.7759},{"date":"2021-11-10","close":75.9169},{"date":"2021-11-11","close":76.528},{"date":"2021-11-12","close":77.1955},{"date":"2021-11-15","close":77.0169},{"date":"2021-11-16","close":76.9135},{"date":"2021-11-17","close":76.5468},{"date":"2021-11-18","close":76.8289},{"date":"2021-11-19","close":75.3716},{"date":"2021-11-22","close":77.0169},{"date":"2021-11-23","close":77.9758},{"date":"2021-11-24","close":78.1639},{"date":"2021-11-26","close":74.4127},{"date":"2021-11-29","close":75.3058},{"date":"2021-11-30","close":72.758},{"date":"2021-12-01","close":71.9495},{"date":"2021-12-02","close":75.3246},{"date":"2021-12-03","close":73.7734},{"date":"2021-12-06","close":75.5597},{"date":"2021-12-07","close":76.4434},{"date":"2021-12-08","close":76.34},{"date":"2021-12-09","close":75.8323},{"date":"2021-12-10","close":75.9733},{"date":"2021-12-13","close":74.6289},{"date":"2021-12-14","close":75.9545},{"date":"2021-12-15","close":76.716},{"date":"2021-12-16","close":78.869},{"date":"2021-12-17","close":77.9852},{"date":"2021-12-20","close":75.8511},{"date":"2021-12-21","close":78.2109},{"date":"2021-12-22","close":79.3297},{"date":"2021-12-23","close":80.0348},{"date":"2021-12-27","close":80.6835},{"date":"2021-12-28","close":80.3826},{"date":"2021-12-29","close":79.8749},{"date":"2021-12-30","close":79.4237},{"date":"2021-12-31","close":79.0664},{"date":"2022-01-03","close":80.6271},{"date":"2022-01-04","close":84.5757},{"date":"2022-01-05","close":83.9646},{"date":"2022-01-06","close":85.309},{"date":"2022-01-07","close":86.2491},{"date":"2022-01-10","close":86.1645},{"date":"2022-01-11","close":88.2893},{"date":"2022-01-12","close":89.1448},{"date":"2022-01-13","close":87.791},{"date":"2022-01-14","close":89.8123},{"date":"2022-01-18","close":86.644},{"date":"2022-01-19","close":86.0329},{"date":"2022-01-20","close":85.9577},{"date":"2022-01-21","close":83.8612},{"date":"2022-01-24","close":83.4005},{"date":"2022-01-25","close":83.2313},{"date":"2022-01-26","close":84.6227},{"date":"2022-01-27","close":84.3312},{"date":"2022-01-28","close":83.5885},{"date":"2022-01-31","close":82.4509},{"date":"2022-02-01","close":84.6697},{"date":"2022-02-02","close":84.9517},{"date":"2022-02-03","close":83.5697},{"date":"2022-02-04","close":86.3996},{"date":"2022-02-07","close":87.5653},{"date":"2022-02-08","close":89.2764},{"date":"2022-02-09","close":88.8627},{"date":"2022-02-10","close":87.4778},{"date":"2022-02-11","close":83.9542},{"date":"2022-02-14","close":82.6635},{"date":"2022-02-15","close":84.4535},{"date":"2022-02-16","close":84.1615},{"date":"2022-02-17","close":81.043},{"date":"2022-02-18","close":80.6567},{"date":"2022-02-22","close":79.6769},{"date":"2022-02-23","close":77.7738},{"date":"2022-02-24","close":77.5099},{"date":"2022-02-25","close":80.7886},{"date":"2022-02-28","close":79.5732},{"date":"2022-03-01","close":73.3551},{"date":"2022-03-02","close":77.0766},{"date":"2022-03-03","close":76.0402},{"date":"2022-03-04","close":74.6458},{"date":"2022-03-07","close":71.9419},{"date":"2022-03-08","close":71.3107},{"date":"2022-03-09","close":74.7966},{"date":"2022-03-10","close":75.0415},{"date":"2022-03-11","close":75.5974},{"date":"2022-03-14","close":78.4427},{"date":"2022-03-15","close":78.3579},{"date":"2022-03-16","close":83.794},{"date":"2022-03-17","close":84.5854},{"date":"2022-03-18","close":84.7927},{"date":"2022-03-21","close":83.86},{"date":"2022-03-22","close":86.8654},{"date":"2022-03-23","close":84.5572},{"date":"2022-03-24","close":85.6689},{"date":"2022-03-25","close":86.074},{"date":"2022-03-28","close":86.4886},{"date":"2022-03-29","close":85.9421},{"date":"2022-03-30","close":83.6245},{"date":"2022-03-31","close":79.4319},{"date":"2022-04-01","close":78.7065},{"date":"2022-04-04","close":77.5382},{"date":"2022-04-05","close":77.1237},{"date":"2022-04-06","close":76.1909},{"date":"2022-04-07","close":75.3996},{"date":"2022-04-08","close":76.9635},{"date":"2022-04-11","close":76.8598},{"date":"2022-04-12","close":75.4372},{"date":"2022-04-13","close":78.9797},{"date":"2022-04-14","close":77.9622},{"date":"2022-04-18","close":70.604},{"date":"2022-04-19","close":72.4507},{"date":"2022-04-20","close":72.0267},{"date":"2022-04-21","close":69.0307},{"date":"2022-04-22","close":66.2514},{"date":"2022-04-25","close":66.242},{"date":"2022-04-26","close":64.5744},{"date":"2022-04-27","close":64.612},{"date":"2022-04-28","close":65.1208},{"date":"2022-04-29","close":62.4922},{"date":"2022-05-02","close":63.962},{"date":"2022-05-03","close":65.4411},{"date":"2022-05-04","close":67.2312},{"date":"2022-05-05","close":65.8085},{"date":"2022-05-06","close":63.5191},{"date":"2022-05-09","close":60.4195},{"date":"2022-05-10","close":60.8435},{"date":"2022-05-11","close":61.3522},{"date":"2022-05-12","close":61.3806},{"date":"2022-05-13","close":62.0043},{"date":"2022-05-16","close":60.5206},{"date":"2022-05-17","close":61.6168},{"date":"2022-05-18","close":59.7929},{"date":"2022-05-19","close":59.2164},{"date":"2022-05-20","close":59.8024},{"date":"2022-05-23","close":61.683},{"date":"2022-05-24","close":60.4261},{"date":"2022-05-25","close":62.1839},{"date":"2022-05-26","close":65.0379},{"date":"2022-05-27","close":66.7106},{"date":"2022-05-31","close":66.2476},{"date":"2022-06-01","close":65.7467},{"date":"2022-06-02","close":67.7313},{"date":"2022-06-03","close":66.2192},{"date":"2022-06-06","close":64.3196},{"date":"2022-06-07","close":63.781},{"date":"2022-06-08","close":62.1177},{"date":"2022-06-09","close":60.719},{"date":"2022-06-10","close":58.8006},{"date":"2022-06-13","close":56.9294},{"date":"2022-06-14","close":57.7516},{"date":"2022-06-15","close":58.1296},{"date":"2022-06-16","close":57.5153},{"date":"2022-06-17","close":56.6932},{"date":"2022-06-21","close":58.9518},{"date":"2022-06-22","close":59.0085},{"date":"2022-06-23","close":58.6211},{"date":"2022-06-24","close":60.8892},{"date":"2022-06-27","close":60.6246},{"date":"2022-06-28","close":60.6434},{"date":"2022-06-29","close":60.1237},{"date":"2022-06-30","close":59.7079},{"date":"2022-07-01","close":60.4072},{"date":"2022-07-05","close":59.9063},{"date":"2022-07-06","close":59.9536},{"date":"2022-07-07","close":60.7096},{"date":"2022-07-08","close":60.823},{"date":"2022-07-11","close":59.481},{"date":"2022-07-12","close":58.829},{"date":"2022-07-13","close":58.1674},{"date":"2022-07-14","close":57.2413},{"date":"2022-07-15","close":58.7628},{"date":"2022-07-18","close":57.8745},{"date":"2022-07-19","close":59.7268},{"date":"2022-07-20","close":59.3771},{"date":"2022-07-21","close":59.6606},{"date":"2022-07-22","close":59.5283},{"date":"2022-07-25","close":60.1615},{"date":"2022-07-26","close":57.8083},{"date":"2022-07-27","close":59.0747},{"date":"2022-07-28","close":63.9794},{"date":"2022-07-29","close":65.2553},{"date":"2022-08-01","close":64.9434},{"date":"2022-08-02","close":63.8377},{"date":"2022-08-03","close":65.1891},{"date":"2022-08-04","close":65.208},{"date":"2022-08-05","close":65.501},{"date":"2022-08-08","close":64.6882},{"date":"2022-08-09","close":65.2458},{"date":"2022-08-10","close":66.0963},{"date":"2022-08-11","close":68.7982},{"date":"2022-08-12","close":71.1019},{"date":"2022-08-15","close":71.9172},{"date":"2022-08-16","close":73.1686},{"date":"2022-08-17","close":71.538},{"date":"2022-08-18","close":71.813},{"date":"2022-08-19","close":70.0212},{"date":"2022-08-22","close":68.7792},{"date":"2022-08-23","close":69.0068},{"date":"2022-08-24","close":69.5092},{"date":"2022-08-25","close":70.1539},{"date":"2022-08-26","close":68.1536},{"date":"2022-08-29","close":68.201},{"date":"2022-08-30","close":68.7319},{"date":"2022-08-31","close":67.2624},{"date":"2022-09-01","close":67.9924},{"date":"2022-09-02","close":66.6841},{"date":"2022-09-06","close":66.8074},{"date":"2022-09-07","close":68.0588},{"date":"2022-09-08","close":69.3576},{"date":"2022-09-09","close":70.6658},{"date":"2022-09-12","close":71.0261},{"date":"2022-09-13","close":69.1585},{"date":"2022-09-14","close":68.9689},{"date":"2022-09-15","close":68.8077},{"date":"2022-09-16","close":68.1346},{"date":"2022-09-19","close":69.879},{"date":"2022-09-20","close":69.5377},{"date":"2022-09-21","close":69.1206},{"date":"2022-09-22","close":68.3147},{"date":"2022-09-23","close":67.2055},{"date":"2022-09-26","close":67.2055},{"date":"2022-09-27","close":67.9071},{"date":"2022-09-28","close":69.4429},{"date":"2022-09-29","close":68.8646},{"date":"2022-09-30","close":68.1346},{"date":"2022-10-03","close":69.405},{"date":"2022-10-04","close":72.2585},{"date":"2022-10-05","close":71.9836},{"date":"2022-10-06","close":72.0405},{"date":"2022-10-07","close":70.4478},{"date":"2022-10-10","close":69.7368},{"date":"2022-10-11","close":67.9829},{"date":"2022-10-12","close":68.1536},{"date":"2022-10-13","close":70.2203},{"date":"2022-10-14","close":65.3948},{"date":"2022-10-17","close":63.9254},{"date":"2022-10-18","close":65.044},{"date":"2022-10-19","close":65.1388},{"date":"2022-10-20","close":64.4657},{"date":"2022-10-21","close":66.6652},{"date":"2022-10-24","close":67.0254},{"date":"2022-10-25","close":68.6939},{"date":"2022-10-26","close":69.1585},{"date":"2022-10-27","close":73.3108},{"date":"2022-10-28","close":76.0222},{"date":"2022-10-31","close":75.5292},{"date":"2022-11-01","close":75.7378},{"date":"2022-11-02","close":74.8276},{"date":"2022-11-03","close":74.8466},{"date":"2022-11-04","close":74.9414},{"date":"2022-11-07","close":75.5103},{"date":"2022-11-08","close":75.4913},{"date":"2022-11-09","close":74.4075},{"date":"2022-11-10","close":74.6832},{"date":"2022-11-11","close":74.4931},{"date":"2022-11-14","close":72.6964},{"date":"2022-11-15","close":74.4361},{"date":"2022-11-16","close":73.59},{"date":"2022-11-17","close":74.0558},{"date":"2022-11-18","close":75.8716},{"date":"2022-11-21","close":76.0522},{"date":"2022-11-22","close":77.25},{"date":"2022-11-23","close":77.3926},{"date":"2022-11-25","close":77.5827},{"date":"2022-11-28","close":75.8906},{"date":"2022-11-29","close":76.4229},{"date":"2022-11-30","close":78.4668},{"date":"2022-12-01","close":77.6968},{"date":"2022-12-02","close":78.3908},{"date":"2022-12-05","close":77.231},{"date":"2022-12-06","close":76.613},{"date":"2022-12-07","close":76.2328},{"date":"2022-12-08","close":76.2898},{"date":"2022-12-09","close":75.8811},{"date":"2022-12-12","close":76.3279},{"date":"2022-12-13","close":73.9132},{"date":"2022-12-14","close":73.5044},{"date":"2022-12-15","close":73.2572},{"date":"2022-12-16","close":74.3315},{"date":"2022-12-19","close":74.398},{"date":"2022-12-20","close":75.6339},{"date":"2022-12-21","close":77.2405},{"date":"2022-12-22","close":76.8127},{"date":"2022-12-23","close":77.7348},{"date":"2022-12-27","close":78.1626},{"date":"2022-12-28","close":78.2862},{"date":"2022-12-29","close":78.5809},{"date":"2022-12-30","close":79.1513},{"date":"2023-01-03","close":77.8964},{"date":"2023-01-04","close":79.2368},{"date":"2023-01-05","close":79.0087},{"date":"2023-01-06","close":80.3681},{"date":"2023-01-09","close":81.2142},{"date":"2023-01-10","close":81.3948},{"date":"2023-01-11","close":79.3034},{"date":"2023-01-12","close":79.3604},{"date":"2023-01-13","close":78.8851},{"date":"2023-01-17","close":79.3699},{"date":"2023-01-18","close":77.3641},{"date":"2023-01-19","close":72.5538},{"date":"2023-01-20","close":73.2287},{"date":"2023-01-23","close":73.8942},{"date":"2023-01-24","close":75.3392},{"date":"2023-01-25","close":75.3012},{"date":"2023-01-26","close":74.1984},{"date":"2023-01-27","close":71.0042},{"date":"2023-01-30","close":71.7742},{"date":"2023-01-31","close":73.5995},{"date":"2023-02-01","close":74.3885},{"date":"2023-02-02","close":72.839},{"date":"2023-02-03","close":75.1205},{"date":"2023-02-06","close":75.9191},{"date":"2023-02-07","close":77.1835},{"date":"2023-02-08","close":76.6321},{"date":"2023-02-09","close":75.8882},{"date":"2023-02-10","close":76.7274},{"date":"2023-02-13","close":76.6893},{"date":"2023-02-14","close":77.023},{"date":"2023-02-15","close":76.7465},{"date":"2023-02-16","close":76.613},{"date":"2023-02-17","close":76.5939},{"date":"2023-02-21","close":76.1934},{"date":"2023-02-22","close":76.2888},{"date":"2023-02-23","close":75.3065},{"date":"2023-02-24","close":76.8609},{"date":"2023-02-27","close":74.2671},{"date":"2023-02-28","close":74.3052},{"date":"2023-03-01","close":73.8189},{"date":"2023-03-02","close":72.5601},{"date":"2023-03-03","close":73.8189},{"date":"2023-03-06","close":73.0465},{"date":"2023-03-07","close":71.473},{"date":"2023-03-08","close":72.665},{"date":"2023-03-09","close":63.3864},{"date":"2023-03-10","close":55.9769},{"date":"2023-03-13","close":49.5019},{"date":"2023-03-14","close":54.0506},{"date":"2023-03-15","close":56.7874},{"date":"2023-03-16","close":55.1949},{"date":"2023-03-17","close":53.7931},{"date":"2023-03-20","close":53.507},{"date":"2023-03-21","close":56.7112},{"date":"2023-03-22","close":53.6501},{"date":"2023-03-23","close":50.4364},{"date":"2023-03-24","close":50.7892},{"date":"2023-03-27","close":52.315},{"date":"2023-03-28","close":51.3519},{"date":"2023-03-29","close":52.6488},{"date":"2023-03-30","close":50.0359},{"date":"2023-03-31","close":49.9501},{"date":"2023-04-03","close":49.1776},{"date":"2023-04-04","close":47.6805},{"date":"2023-04-05","close":46.6029},{"date":"2023-04-06","close":47.0606},{"date":"2023-04-10","close":49.3207},{"date":"2023-04-11","close":49.3112},{"date":"2023-04-12","close":49.5114},{"date":"2023-04-13","close":49.1014},{"date":"2023-04-14","close":48.4148},{"date":"2023-04-17","close":50.322},{"date":"2023-04-18","close":51.4949},{"date":"2023-04-19","close":52.973},{"date":"2023-04-20","close":51.4949},{"date":"2023-04-21","close":51.3042},{"date":"2023-04-24","close":50.6557},{"date":"2023-04-25","close":48.6627},{"date":"2023-04-26","close":48.2526},{"date":"2023-04-27","close":49.3302},{"date":"2023-04-28","close":49.8166},{"date":"2023-05-01","close":49.4065},{"date":"2023-05-02","close":47.7758},{"date":"2023-05-03","close":45.8019},{"date":"2023-05-04","close":45.1725},{"date":"2023-05-05","close":46.9557},{"date":"2023-05-08","close":45.4204},{"date":"2023-05-09","close":45.716},{"date":"2023-05-10","close":45.3441},{"date":"2023-05-11","close":45.7563},{"date":"2023-05-12","close":46.9163},{"date":"2023-05-15","close":48.8336},{"date":"2023-05-16","close":48.0188},{"date":"2023-05-17","close":49.6772},{"date":"2023-05-18","close":49.6101},{"date":"2023-05-19","close":49.5334},{"date":"2023-05-22","close":49.821},{"date":"2023-05-23","close":50.6071},{"date":"2023-05-24","close":49.9265},{"date":"2023-05-25","close":51.9972},{"date":"2023-05-26","close":51.4507},{"date":"2023-05-30","close":51.6137},{"date":"2023-05-31","close":50.5113},{"date":"2023-06-01","close":50.5208},{"date":"2023-06-02","close":52.1218},{"date":"2023-06-05","close":52.1601},{"date":"2023-06-06","close":52.3519},{"date":"2023-06-07","close":53.3297},{"date":"2023-06-08","close":52.7545},{"date":"2023-06-09","close":52.7257},{"date":"2023-06-12","close":51.7383},{"date":"2023-06-13","close":52.4861},{"date":"2023-06-14","close":52.1026},{"date":"2023-06-15","close":53.2146},{"date":"2023-06-16","close":52.1506},{"date":"2023-06-20","close":51.7},{"date":"2023-06-21","close":51.7383},{"date":"2023-06-22","close":51.0098},{"date":"2023-06-23","close":50.9714},{"date":"2023-06-26","close":51.2015},{"date":"2023-06-27","close":52.9366},{"date":"2023-06-28","close":53.4735},{"date":"2023-06-29","close":54.7772},{"date":"2023-06-30","close":54.3363},{"date":"2023-07-03","close":55.3333},{"date":"2023-07-05","close":54.3459},{"date":"2023-07-06","close":53.646},{"date":"2023-07-07","close":54.4417},{"date":"2023-07-10","close":55.4387},{"date":"2023-07-11","close":55.1991},{"date":"2023-07-12","close":55.9947},{"date":"2023-07-13","close":57.4519},{"date":"2023-07-14","close":56.1002},{"date":"2023-07-17","close":56.2152},{"date":"2023-07-18","close":63.2805},{"date":"2023-07-19","close":63.3092},{"date":"2023-07-20","close":65.1307},{"date":"2023-07-21","close":63.731},{"date":"2023-07-24","close":63.8077},{"date":"2023-07-25","close":62.734},{"date":"2023-07-26","close":63.8652},{"date":"2023-07-27","close":63.0983},{"date":"2023-07-28","close":63.2325},{"date":"2023-07-31","close":63.3667},{"date":"2023-08-01","close":63.0025},{"date":"2023-08-02","close":62.6382},{"date":"2023-08-03","close":63.1463},{"date":"2023-08-04","close":62.2355},{"date":"2023-08-07","close":63.2421},{"date":"2023-08-08","close":62.8107},{"date":"2023-08-09","close":62.5902},{"date":"2023-08-10","close":62.1091},{"date":"2023-08-11","close":61.6664},{"date":"2023-08-14","close":59.453},{"date":"2023-08-15","close":58.6735},{"date":"2023-08-16","close":58.1731},{"date":"2023-08-17","close":57.5187},{"date":"2023-08-18","close":57.2782},{"date":"2023-08-21","close":57.1627},{"date":"2023-08-22","close":54.3334},{"date":"2023-08-23","close":55.8347},{"date":"2023-08-24","close":55.6614},{"date":"2023-08-25","close":55.9598},{"date":"2023-08-28","close":56.8259},{"date":"2023-08-29","close":57.2108},{"date":"2023-08-30","close":57.5284},{"date":"2023-08-31","close":56.9221},{"date":"2023-09-01","close":58.2212},{"date":"2023-09-05","close":57.4321},{"date":"2023-09-06","close":56.0752},{"date":"2023-09-07","close":55.6422},{"date":"2023-09-08","close":57.0953},{"date":"2023-09-11","close":57.5669},{"date":"2023-09-12","close":58.2405},{"date":"2023-09-13","close":56.5179},{"date":"2023-09-14","close":57.5091},{"date":"2023-09-15","close":56.0271},{"date":"2023-09-18","close":55.6807},{"date":"2023-09-19","close":55.5556},{"date":"2023-09-20","close":54.5355},{"date":"2023-09-21","close":53.9004},{"date":"2023-09-22","close":53.0728},{"date":"2023-09-25","close":53.2652},{"date":"2023-09-26","close":52.1585},{"date":"2023-09-27","close":52.3318},{"date":"2023-09-28","close":52.4954},{"date":"2023-09-29","close":52.8322},{"date":"2023-10-02","close":51.533},{"date":"2023-10-03","close":49.3678},{"date":"2023-10-04","close":49.4736},{"date":"2023-10-05","close":49.1368},{"date":"2023-10-06","close":49.5795},{"date":"2023-10-09","close":49.8008},{"date":"2023-10-10","close":49.8297},{"date":"2023-10-11","close":49.9548},{"date":"2023-10-12","close":49.5699},{"date":"2023-10-13","close":49.3966},{"date":"2023-10-16","close":51.6966},{"date":"2023-10-17","close":51.6677},{"date":"2023-10-18","close":49.8874},{"date":"2023-10-19","close":49.9452},{"date":"2023-10-20","close":48.954},{"date":"2023-10-23","close":47.472},{"date":"2023-10-24","close":47.9531},{"date":"2023-10-25","close":47.5105},{"date":"2023-10-26","close":49.4929},{"date":"2023-10-27","close":48.2322},{"date":"2023-10-30","close":48.8385},{"date":"2023-10-31","close":50.0799},{"date":"2023-11-01","close":50.8305},{"date":"2023-11-02","close":52.861},{"date":"2023-11-03","close":53.7271},{"date":"2023-11-06","close":53.5251},{"date":"2023-11-07","close":53.1497},{"date":"2023-11-08","close":52.8322},{"date":"2023-11-09","close":52.3585},{"date":"2023-11-10","close":52.6002},{"date":"2023-11-13","close":52.1651},{"date":"2023-11-14","close":52.9675},{"date":"2023-11-15","close":54.2146},{"date":"2023-11-16","close":53.8182},{"date":"2023-11-17","close":54.8913},{"date":"2023-11-20","close":54.6786},{"date":"2023-11-21","close":54.1276},{"date":"2023-11-22","close":54.0696},{"date":"2023-11-24","close":54.553},{"date":"2023-11-27","close":54.1373},{"date":"2023-11-28","close":53.9536},{"date":"2023-11-29","close":57.6272},{"date":"2023-11-30","close":59.2803},{"date":"2023-12-01","close":61.0591},{"date":"2023-12-04","close":60.5564},{"date":"2023-12-05","close":60.16},{"date":"2023-12-06","close":60.0924},{"date":"2023-12-07","close":60.8657},{"date":"2023-12-08","close":61.9388},{"date":"2023-12-11","close":61.8905},{"date":"2023-12-12","close":62.4222},{"date":"2023-12-13","close":64.0947},{"date":"2023-12-14","close":68.5803},{"date":"2023-12-15","close":68.619},{"date":"2023-12-18","close":67.0045},{"date":"2023-12-19","close":67.4202},{"date":"2023-12-20","close":64.8874},{"date":"2023-12-21","close":65.9121},{"date":"2023-12-22","close":66.2988},{"date":"2023-12-26","close":66.6565},{"date":"2023-12-27","close":66.9659},{"date":"2023-12-28","close":67.2365},{"date":"2023-12-29","close":66.5115},{"date":"2024-01-02","close":66.8015},{"date":"2024-01-03","close":64.8197},{"date":"2024-01-04","close":64.665},{"date":"2024-01-05","close":64.9937},{"date":"2024-01-08","close":65.5448},{"date":"2024-01-09","close":64.5297},{"date":"2024-01-10","close":63.6306},{"date":"2024-01-11","close":63.0892},{"date":"2024-01-12","close":63.0603},{"date":"2024-01-16","close":62.1708},{"date":"2024-01-17","close":61.3395},{"date":"2024-01-18","close":60.6337},{"date":"2024-01-19","close":61.6585},{"date":"2024-01-22","close":61.5135},{"date":"2024-01-23","close":61.7938},{"date":"2024-01-24","close":61.3685},{"date":"2024-01-25","close":61.5908},{"date":"2024-01-26","close":61.9098},{"date":"2024-01-29","close":61.8132},{"date":"2024-01-30","close":62.2385},{"date":"2024-01-31","close":60.8271},{"date":"2024-02-01","close":60.1987},{"date":"2024-02-02","close":60.8464},{"date":"2024-02-05","close":60.2954},{"date":"2024-02-06","close":59.8313},{"date":"2024-02-07","close":60.3534},{"date":"2024-02-08","close":60.6349},{"date":"2024-02-09","close":61.5084},{"date":"2024-02-12","close":62.6052},{"date":"2024-02-13","close":60.8678},{"date":"2024-02-14","close":61.1784},{"date":"2024-02-15","close":62.7314},{"date":"2024-02-16","close":62.5082},{"date":"2024-02-20","close":61.7123},{"date":"2024-02-21","close":62.2461},{"date":"2024-02-22","close":62.7314},{"date":"2024-02-23","close":62.547},{"date":"2024-02-26","close":62.5082},{"date":"2024-02-27","close":63.4303},{"date":"2024-02-28","close":63.7215},{"date":"2024-02-29","close":64.8183},{"date":"2024-03-01","close":64.5174},{"date":"2024-03-04","close":65.653},{"date":"2024-03-05","close":66.0995},{"date":"2024-03-06","close":66.0995},{"date":"2024-03-07","close":66.1868},{"date":"2024-03-08","close":65.1968},{"date":"2024-03-11","close":64.9833},{"date":"2024-03-12","close":64.5465},{"date":"2024-03-13","close":65.158},{"date":"2024-03-14","close":64.6435},{"date":"2024-03-15","close":65.0706},{"date":"2024-03-18","close":65.42},{"date":"2024-03-19","close":66.3421},{"date":"2024-03-20","close":67.6234},{"date":"2024-03-21","close":69.7393},{"date":"2024-03-22","close":69.4967},{"date":"2024-03-25","close":69.2346},{"date":"2024-03-26","close":68.9143},{"date":"2024-03-27","close":70.2537},{"date":"2024-03-28","close":70.2149},{"date":"2024-04-01","close":70.244},{"date":"2024-04-02","close":69.3608},{"date":"2024-04-03","close":69.3219},{"date":"2024-04-04","close":69.254},{"date":"2024-04-05","close":69.7781},{"date":"2024-04-08","close":70.244},{"date":"2024-04-09","close":70.1567},{"date":"2024-04-10","close":69.0113},{"date":"2024-04-11","close":68.5454},{"date":"2024-04-12","close":67.9728},{"date":"2024-04-15","close":69.1375},{"date":"2024-04-16","close":70.9235},{"date":"2024-04-17","close":70.3702},{"date":"2024-04-18","close":70.7876},{"date":"2024-04-19","close":71.2632},{"date":"2024-04-22","close":72.0785},{"date":"2024-04-23","close":73.02},{"date":"2024-04-24","close":72.9812},{"date":"2024-04-25","close":72.69},{"date":"2024-04-26","close":72.7871},{"date":"2024-04-29","close":72.3697},{"date":"2024-04-30","close":71.7776},{"date":"2024-05-01","close":72.3794},{"date":"2024-05-02","close":73.1171},{"date":"2024-05-03","close":73.8062},{"date":"2024-05-06","close":74.6021},{"date":"2024-05-07","close":73.3209},{"date":"2024-05-08","close":74.1557},{"date":"2024-05-09","close":73.4642},{"date":"2024-05-10","close":74.1167},{"date":"2024-05-13","close":72.7436},{"date":"2024-05-14","close":75.0516},{"date":"2024-05-15","close":76.6194},{"date":"2024-05-16","close":75.9962},{"date":"2024-05-17","close":76.7168},{"date":"2024-05-20","close":76.5999},{"date":"2024-05-21","close":76.8336},{"date":"2024-05-22","close":73.2987},{"date":"2024-05-23","close":70.4454},{"date":"2024-05-24","close":70.3773},{"date":"2024-05-28","close":68.936},{"date":"2024-05-29","close":68.6828},{"date":"2024-05-30","close":69.9975},{"date":"2024-05-31","close":71.3608},{"date":"2024-06-03","close":70.4746},{"date":"2024-06-04","close":70.1046},{"date":"2024-06-05","close":72.4417},{"date":"2024-06-06","close":72.3054},{"date":"2024-06-07","close":71.9938},{"date":"2024-06-10","close":72.1691},{"date":"2024-06-11","close":71.5264},{"date":"2024-06-12","close":71.6335},{"date":"2024-06-13","close":71.4679},{"date":"2024-06-14","close":71.3316},{"date":"2024-06-17","close":70.9031},{"date":"2024-06-18","close":70.9323},{"date":"2024-06-20","close":70.796},{"date":"2024-06-21","close":71.4192},{"date":"2024-06-24","close":72.5781},{"date":"2024-06-25","close":71.9646},{"date":"2024-06-26","close":71.3413},{"date":"2024-06-27","close":71.6335},{"date":"2024-06-28","close":71.7601},{"date":"2024-07-01","close":71.4972},{"date":"2024-07-02","close":72.208},{"date":"2024-07-03","close":72.1886},{"date":"2024-07-05","close":71.2829},{"date":"2024-07-08","close":71.3219},{"date":"2024-07-09","close":72.5781},{"date":"2024-07-10","close":72.6755},{"date":"2024-07-11","close":74.0875},{"date":"2024-07-12","close":73.4058},{"date":"2024-07-15","close":73.1039},{"date":"2024-07-16","close":65.664},{"date":"2024-07-17","close":62.1291},{"date":"2024-07-18","close":60.6392},{"date":"2024-07-19","close":60.4541},{"date":"2024-07-22","close":63.0542},{"date":"2024-07-23","close":63.434},{"date":"2024-07-24","close":62.4018},{"date":"2024-07-25","close":64.5052},{"date":"2024-07-26","close":64.8558},{"date":"2024-07-29","close":63.5898},{"date":"2024-07-30","close":63.21},{"date":"2024-07-31","close":63.4827},{"date":"2024-08-01","close":62.0415},{"date":"2024-08-02","close":61.7298},{"date":"2024-08-05","close":60.6586},{"date":"2024-08-06","close":61.1553},{"date":"2024-08-07","close":60.5905},{"date":"2024-08-08","close":61.1358},{"date":"2024-08-09","close":61.0185},{"date":"2024-08-12","close":60.3928},{"date":"2024-08-13","close":61.0967},{"date":"2024-08-14","close":63.9027},{"date":"2024-08-15","close":63.7756},{"date":"2024-08-16","close":64.0885},{"date":"2024-08-19","close":64.1178},{"date":"2024-08-20","close":63.3943},{"date":"2024-08-21","close":63.1303},{"date":"2024-08-22","close":62.837},{"date":"2024-08-23","close":62.9543},{"date":"2024-08-26","close":63.0423},{"date":"2024-08-27","close":62.485},{"date":"2024-08-28","close":62.5535},{"date":"2024-08-29","close":63.4823},{"date":"2024-08-30","close":63.6485},{"date":"2024-09-03","close":63.3454},{"date":"2024-09-04","close":62.4753},{"date":"2024-09-05","close":62.2699},{"date":"2024-09-06","close":61.4976},{"date":"2024-09-09","close":61.6051},{"date":"2024-09-10","close":61.654},{"date":"2024-09-11","close":61.9962},{"date":"2024-09-12","close":60.3634},{"date":"2024-09-13","close":60.7349},{"date":"2024-09-16","close":62.2699},{"date":"2024-09-17","close":62.4166},{"date":"2024-09-18","close":62.1428},{"date":"2024-09-19","close":63.3161},{"date":"2024-09-20","close":63.932},{"date":"2024-09-23","close":63.4823},{"date":"2024-09-24","close":63.1401},{"date":"2024-09-25","close":62.6121},{"date":"2024-09-26","close":62.4166},{"date":"2024-09-27","close":62.9837},{"date":"2024-09-30","close":63.365},{"date":"2024-10-01","close":62.485},{"date":"2024-10-02","close":61.9375},{"date":"2024-10-03","close":61.9864},{"date":"2024-10-04","close":63.3063},{"date":"2024-10-07","close":62.8566},{"date":"2024-10-08","close":63.453},{"date":"2024-10-09","close":65.2128},{"date":"2024-10-10","close":65.164},{"date":"2024-10-11","close":66.171},{"date":"2024-10-14","close":66.3079},{"date":"2024-10-15","close":70.3555},{"date":"2024-10-16","close":70.4729},{"date":"2024-10-17","close":70.3067},{"date":"2024-10-18","close":69.7689},{"date":"2024-10-21","close":69.2899},{"date":"2024-10-22","close":69.329},{"date":"2024-10-23","close":70.1111},{"date":"2024-10-24","close":70.9715},{"date":"2024-10-25","close":70.2187},{"date":"2024-10-28","close":70.4338},{"date":"2024-10-29","close":70.2871},{"date":"2024-10-30","close":69.5147},{"date":"2024-10-31","close":69.2508},{"date":"2024-11-01","close":69.3583},{"date":"2024-11-04","close":69.3779},{"date":"2024-11-05","close":69.72},{"date":"2024-11-06","close":74.0611},{"date":"2024-11-07","close":71.5386},{"date":"2024-11-08","close":72.5},{"date":"2024-11-11","close":76.3752},{"date":"2024-11-12","close":76.7087},{"date":"2024-11-13","close":76.7676},{"date":"2024-11-14","close":78.6709},{"date":"2024-11-15","close":79.1123},{"date":"2024-11-18","close":79.8481},{"date":"2024-11-19","close":78.6709},{"date":"2024-11-20","close":78.9357},{"date":"2024-11-21","close":79.2693},{"date":"2024-11-22","close":79.7206},{"date":"2024-11-25","close":80.2209},{"date":"2024-11-26","close":80.6918},{"date":"2024-11-27","close":81.0352},{"date":"2024-11-29","close":81.1922},{"date":"2024-12-02","close":79.8481},{"date":"2024-12-03","close":79.5832},{"date":"2024-12-04","close":79.9659},{"date":"2024-12-05","close":80.2602},{"date":"2024-12-06","close":79.9266},{"date":"2024-12-09","close":79.9659},{"date":"2024-12-10","close":80.7605},{"date":"2024-12-11","close":80.8488},{"date":"2024-12-12","close":81.2805},{"date":"2024-12-13","close":78.0332},{"date":"2024-12-16","close":76.4635},{"date":"2024-12-17","close":75.3058},{"date":"2024-12-18","close":72.5687},{"date":"2024-12-19","close":72.2253},{"date":"2024-12-20","close":72.9022},{"date":"2024-12-23","close":73.2947},{"date":"2024-12-24","close":73.4222},{"date":"2024-12-26","close":73.6282},{"date":"2024-12-27","close":73.3241},{"date":"2024-12-30","close":72.5294},{"date":"2024-12-31","close":72.6079},{"date":"2025-01-02","close":72.4411},{"date":"2025-01-03","close":73.0396},{"date":"2025-01-06","close":73.069},{"date":"2025-01-07","close":70.8911},{"date":"2025-01-08","close":71.6171},{"date":"2025-01-10","close":71.3914},{"date":"2025-01-13","close":71.2835},{"date":"2025-01-14","close":70.9696},{"date":"2025-01-15","close":72.2646},{"date":"2025-01-16","close":74.0795},{"date":"2025-01-17","close":74.9625},{"date":"2025-01-21","close":79.3968},{"date":"2025-01-22","close":79.0731},{"date":"2025-01-23","close":80.525},{"date":"2025-01-24","close":80.2798},{"date":"2025-01-27","close":80.9665},{"date":"2025-01-28","close":80.1522},{"date":"2025-01-29","close":80.5054},{"date":"2025-01-30","close":82.0163},{"date":"2025-01-31","close":81.1529},{"date":"2025-02-03","close":81.1823},{"date":"2025-02-04","close":80.2504},{"date":"2025-02-05","close":80.319},{"date":"2025-02-06","close":82.0555},{"date":"2025-02-07","close":81.6042},{"date":"2025-02-10","close":79.6323},{"date":"2025-02-11","close":81.6238},{"date":"2025-02-12","close":80.7213},{"date":"2025-02-13","close":80.0247},{"date":"2025-02-14","close":79.0798},{"date":"2025-02-18","close":80.2019},{"date":"2025-02-19","close":80.7236},{"date":"2025-02-20","close":80.5464},{"date":"2025-02-21","close":79.1782},{"date":"2025-02-24","close":78.8632},{"date":"2025-02-25","close":77.7608},{"date":"2025-02-26","close":77.4655},{"date":"2025-02-27","close":77.1997},{"date":"2025-02-28","close":78.2825},{"date":"2025-03-03","close":76.8946},{"date":"2025-03-04","close":73.9712},{"date":"2025-03-05","close":75.5362},{"date":"2025-03-06","close":74.3747},{"date":"2025-03-07","close":73.4593},{"date":"2025-03-10","close":70.1225},{"date":"2025-03-11","close":71.3332},{"date":"2025-03-12","close":73.0558},{"date":"2025-03-13","close":72.3569},{"date":"2025-03-14","close":75.9004},{"date":"2025-03-17","close":76.5501},{"date":"2025-03-18","close":76.3434},{"date":"2025-03-19","close":77.495},{"date":"2025-03-20","close":77.3375},{"date":"2025-03-21","close":77.1604},{"date":"2025-03-24","close":78.7057},{"date":"2025-03-25","close":79.4833},{"date":"2025-03-26","close":78.8829},{"date":"2025-03-27","close":78.3514},{"date":"2025-03-28","close":76.5895},{"date":"2025-03-31","close":77.0521},{"date":"2025-04-01","close":76.4517},{"date":"2025-04-02","close":77.3572},{"date":"2025-04-03","close":73.6956},{"date":"2025-04-04","close":67.9767},{"date":"2025-04-07","close":68.9413},{"date":"2025-04-08","close":68.8331},{"date":"2025-04-09","close":74.0696},{"date":"2025-04-10","close":72.6916},{"date":"2025-04-11","close":75.7528},{"date":"2025-04-14","close":75.7134},{"date":"2025-04-15","close":75.9792},{"date":"2025-04-16","close":74.5126},{"date":"2025-04-17","close":74.9555},{"date":"2025-04-21","close":73.7743},{"date":"2025-04-22","close":75.3788},{"date":"2025-04-23","close":76.6288},{"date":"2025-04-24","close":78.1348},{"date":"2025-04-25","close":78.686},{"date":"2025-04-28","close":78.9223},{"date":"2025-04-29","close":79.9853},{"date":"2025-04-30","close":80.1231},{"date":"2025-05-01","close":80.2314},{"date":"2025-05-02","close":81.8063},{"date":"2025-05-05","close":82.0622},{"date":"2025-05-06","close":81.5307},{"date":"2025-05-07","close":82.6922},{"date":"2025-05-08","close":83.0466},{"date":"2025-05-09","close":83.4119},{"date":"2025-05-12","close":84.3006},{"date":"2025-05-13","close":85.14},{"date":"2025-05-14","close":86.0682},{"date":"2025-05-15","close":87.0063},{"date":"2025-05-16","close":87.5791},{"date":"2025-05-19","close":88.1123},{"date":"2025-05-20","close":88.0629},{"date":"2025-05-21","close":86.483},{"date":"2025-05-22","close":86.2163},{"date":"2025-05-23","close":86.3052},{"date":"2025-05-27","close":87.5198},{"date":"2025-05-28","close":86.9471},{"date":"2025-05-29","close":86.6607},{"date":"2025-05-30","close":87.2334},{"date":"2025-06-02","close":87.0063},{"date":"2025-06-03","close":86.8977},{"date":"2025-06-04","close":86.3842},{"date":"2025-06-05","close":86.1472},{"date":"2025-06-06","close":87.1446},{"date":"2025-06-09","close":87.1051},{"date":"2025-06-10","close":87.1643},{"date":"2025-06-11","close":87.2927},{"date":"2025-06-12","close":87.3914},{"date":"2025-06-13","close":86.2657},{"date":"2025-06-16","close":87.8556},{"date":"2025-06-17","close":87.8457},{"date":"2025-06-18","close":88.7838},{"date":"2025-06-20","close":88.0926},{"date":"2025-06-23","close":87.2729},{"date":"2025-06-24","close":88.2012},{"date":"2025-06-25","close":88.6752},{"date":"2025-06-26","close":88.3197},{"date":"2025-06-27","close":88.8529},{"date":"2025-06-30","close":90.0971},{"date":"2025-07-01","close":90.028},{"date":"2025-07-02","close":90.1959},{"date":"2025-07-03","close":90.3341},{"date":"2025-07-07","close":91.4401},{"date":"2025-07-08","close":90.7982},{"date":"2025-07-09","close":91.1636},{"date":"2025-07-10","close":91.8746},{"date":"2025-07-11","close":90.818},{"date":"2025-07-14","close":91.5388},{"date":"2025-07-15","close":90.4625},{"date":"2025-07-16","close":90.1169},{"date":"2025-07-17","close":91.9338},{"date":"2025-07-18","close":94.6},{"date":"2025-07-21","close":95.0443},{"date":"2025-07-22","close":94.1951},{"date":"2025-07-23","close":93.9581},{"date":"2025-07-24","close":95.2912},{"date":"2025-07-25","close":95.8442},{"date":"2025-07-28","close":96.6836},{"date":"2025-07-29","close":96.4018},{"date":"2025-07-30","close":97.0517},{"date":"2025-07-31","close":96.2246},{"date":"2025-08-01","close":94.0585},{"date":"2025-08-04","close":95.6043},{"date":"2025-08-05","close":94.9545},{"date":"2025-08-06","close":95.2203},{"date":"2025-08-07","close":94.5114},{"date":"2025-08-08","close":95.8504},{"date":"2025-08-11","close":96.3935},{"date":"2025-08-12","close":97.4401},{"date":"2025-08-13","close":94.3793},{"date":"2025-08-14","close":96.5416},{"date":"2025-08-15","close":94.8927},{"date":"2025-08-18","close":94.952},{"date":"2025-08-19","close":94.5472},{"date":"2025-08-20","close":94.3003},{"date":"2025-08-21","close":94.6064},{"date":"2025-08-22","close":94.6163},{"date":"2025-08-25","close":94.9717},{"date":"2025-08-26","close":96.0084},{"date":"2025-08-27","close":95.6431},{"date":"2025-08-28","close":95.8603},{"date":"2025-08-29","close":94.6262},{"date":"2025-09-02","close":94.9026},{"date":"2025-09-03","close":95.0013},{"date":"2025-09-04","close":96.3935},{"date":"2025-09-05","close":90.8842},{"date":"2025-09-08","close":92.2664},{"date":"2025-09-09","close":92.4836},{"date":"2025-09-10","close":91.0717},{"date":"2025-09-11","close":92.7502},{"date":"2025-09-12","close":92.3553},{"date":"2025-09-15","close":90.9335},{"date":"2025-09-16","close":89.8771},{"date":"2025-09-17","close":90.9236},{"date":"2025-09-18","close":92.0986},{"date":"2025-09-19","close":93.1353},{"date":"2025-09-22","close":93.234},{"date":"2025-09-23","close":92.7206},{"date":"2025-09-24","close":91.2001},{"date":"2025-09-25","close":93.5796},{"date":"2025-09-26","close":94.251},{"date":"2025-09-29","close":95.6629},{"date":"2025-09-30","close":94.2608},{"date":"2025-10-01","close":91.0816},{"date":"2025-10-02","close":91.5259},{"date":"2025-10-03","close":92.8884},{"date":"2025-10-06","close":92.8095},{"date":"2025-10-07","close":92.8193},{"date":"2025-10-08","close":92.6021},{"date":"2025-10-09","close":92.8292},{"date":"2025-10-10","close":90.7953},{"date":"2025-10-13","close":92.3059},{"date":"2025-10-14","close":92.2072},{"date":"2025-10-15","close":93.1353},{"date":"2025-10-16","close":92.2269},{"date":"2025-10-17","close":92.9477},{"date":"2025-10-20","close":93.7474},{"date":"2025-10-21","close":93.8857},{"date":"2025-10-22","close":93.1155},{"date":"2025-10-23","close":93.4019},{"date":"2025-10-24","close":93.2241},{"date":"2025-10-27","close":93.6388},{"date":"2025-10-28","close":92.6614},{"date":"2025-10-29","close":93.4117},{"date":"2025-10-30","close":93.2143},{"date":"2025-10-31","close":93.3229},{"date":"2025-11-03","close":91.9702},{"date":"2025-11-04","close":92.6515},{"date":"2025-11-05","close":92.4935},{"date":"2025-11-06","close":93.0069},{"date":"2025-11-07","close":94.0338},{"date":"2025-11-10","close":94.3694},{"date":"2025-11-11","close":94.9026},{"date":"2025-11-12","close":96.4725},{"date":"2025-11-13","close":94.1522},{"date":"2025-11-14","close":93.4611},{"date":"2025-11-17","close":91.0055},{"date":"2025-11-18","close":91.3719},{"date":"2025-11-19","close":91.7283},{"date":"2025-11-20","close":89.5995},{"date":"2025-11-21","close":89.6193},{"date":"2025-11-24","close":89.6292},{"date":"2025-11-25","close":89.847},{"date":"2025-11-26","close":90.8966},{"date":"2025-11-28","close":91.8174},{"date":"2025-12-01","close":91.7778},{"date":"2025-12-02","close":91.1639},{"date":"2025-12-03","close":93.065},{"date":"2025-12-04","close":94.0948},{"date":"2025-12-05","close":92.8967},{"date":"2025-12-08","close":93.3522},{"date":"2025-12-09","close":93.2334},{"date":"2025-12-10","close":94.8671},{"date":"2025-12-11","close":96.0949},{"date":"2025-12-12","close":95.6989},{"date":"2025-12-15","close":94.3423},{"date":"2025-12-16","close":95.0553},{"date":"2025-12-17","close":95.6593},{"date":"2025-12-18","close":96.2732},{"date":"2025-12-19","close":97.8475},{"date":"2025-12-22","close":100.412},{"date":"2025-12-23","close":100.1843},{"date":"2025-12-24","close":100.8477},{"date":"2025-12-26","close":100.8873},{"date":"2025-12-29","close":100.313},{"date":"2025-12-30","close":99.5605},{"date":"2025-12-31","close":98.9268},{"date":"2026-01-02","close":100.5704},{"date":"2026-01-05","close":102.7191},{"date":"2026-01-06","close":102.5508},{"date":"2026-01-07","close":100.9269},{"date":"2026-01-08","close":100.3427},{"date":"2026-01-09","close":99.1842},{"date":"2026-01-12","close":100.8972},{"date":"2026-01-13","close":100.1843},{"date":"2026-01-14","close":100.917},{"date":"2026-01-15","close":101.7487},{"date":"2026-01-16","close":102.7983},{"date":"2026-01-20","close":99.9961},{"date":"2026-01-21","close":100.7883},{"date":"2026-01-22","close":103.026},{"date":"2026-01-23","close":101.1744},{"date":"2026-01-26","close":101.927},{"date":"2026-01-27","close":102.6993},{"date":"2026-01-28","close":102.4517},{"date":"2026-01-29","close":102.4517},{"date":"2026-01-30","close":102.8973},{"date":"2026-02-02","close":104.135},{"date":"2026-02-03","close":102.7092},{"date":"2026-02-04","close":102.8577},{"date":"2026-02-05","close":100.9962},{"date":"2026-02-06","close":104.0459},{"date":"2026-02-09","close":106.1549},{"date":"2026-02-10","close":98.2733},{"date":"2026-02-11","close":94.5107},{"date":"2026-02-12","close":94.1443},{"date":"2026-02-13","close":93.1145},{"date":"2026-02-17","close":92.4787},{"date":"2026-02-18","close":94.7638},{"date":"2026-02-19","close":93.2636},{"date":"2026-02-20","close":93.4225},{"date":"2026-02-23","close":92.1508},{"date":"2026-02-24","close":92.5184},{"date":"2026-02-25","close":94.734},{"date":"2026-02-26","close":96.89},{"date":"2026-02-27","close":94.585},{"date":"2026-03-02","close":94.8731},{"date":"2026-03-03","close":94.6247},{"date":"2026-03-04","close":95.4196},{"date":"2026-03-05","close":94.7936},{"date":"2026-03-06","close":94.6148},{"date":"2026-03-09","close":93.7703},{"date":"2026-03-10","close":92.5681},{"date":"2026-03-11","close":92.0713},{"date":"2026-03-12","close":90.6506},{"date":"2026-03-13","close":92.4588},{"date":"2026-03-16","close":93.0251},{"date":"2026-03-17","close":93.3232},{"date":"2026-03-18","close":92.6774},{"date":"2026-03-19","close":93.3828},{"date":"2026-03-20","close":94.0485},{"date":"2026-03-23","close":94.6843},{"date":"2026-03-24","close":95.0619},{"date":"2026-03-25","close":94.3763},{"date":"2026-03-26","close":93.8597},{"date":"2026-03-27","close":91.7633},{"date":"2026-03-30","close":92.4588},{"date":"2026-03-31","close":93.3729},{"date":"2026-04-01","close":91.7633},{"date":"2026-04-02","close":93.1642},{"date":"2026-04-06","close":92.3893},{"date":"2026-04-07","close":92.737},{"date":"2026-04-08","close":96.0753},{"date":"2026-04-09","close":96.6416},{"date":"2026-04-10","close":94.1876},{"date":"2026-04-13","close":96.1647},{"date":"2026-04-14","close":97.7444},{"date":"2026-04-15","close":99.6222},{"date":"2026-04-16","close":92.0216},{"date":"2026-04-17","close":91.6838},{"date":"2026-04-20","close":92.5482},{"date":"2026-04-21","close":91.3758},{"date":"2026-04-22","close":91.1175},{"date":"2026-04-23","close":88.3456},{"date":"2026-04-24","close":87.9283},{"date":"2026-04-27","close":90.1737},{"date":"2026-04-28","close":90.2432},{"date":"2026-04-29","close":90.5711},{"date":"2026-04-30","close":91.048},{"date":"2026-05-01","close":90.9486},{"date":"2026-05-04","close":90.889},{"date":"2026-05-05","close":91.8031},{"date":"2026-05-06","close":91.5547},{"date":"2026-05-07","close":88.9218},{"date":"2026-05-08","close":88.3555},{"date":"2026-05-11","close":87.5777},{"date":"2026-05-12","close":89.921},{"date":"2026-05-13","close":90.9081},{"date":"2026-05-14","close":89.1831},{"date":"2026-05-15","close":90.619},{"date":"2026-05-18","close":92.1246},{"date":"2026-05-19","close":91.5463},{"date":"2026-05-20","close":89.8512},{"date":"2026-05-21","close":90.1503},{"date":"2026-05-22","close":89.8911},{"date":"2026-05-26","close":89.1432},{"date":"2026-05-27","close":85.3641},{"date":"2026-05-28","close":85.1049},{"date":"2026-05-29","close":87.0991},{"date":"2026-06-01","close":88.4851},{"date":"2026-06-02","close":87.3584},{"date":"2026-06-03","close":86.3413},{"date":"2026-06-04","close":87.7472},{"date":"2026-06-05","close":88.5848},{"date":"2026-06-08","close":87.827},{"date":"2026-06-09","close":88.515},{"date":"2026-06-10","close":89.0136},{"date":"2026-06-11","close":88.4452},{"date":"2026-06-12","close":90.8383},{"date":"2026-06-15","close":90.6888},{"date":"2026-06-16","close":93.401},{"date":"2026-06-17","close":94.2385},{"date":"2026-06-18","close":91.4366},{"date":"2026-06-22","close":91.7657},{"date":"2026-06-23","close":92.9024},{"date":"2026-06-24","close":91.1275},{"date":"2026-06-25","close":89.1831},{"date":"2026-06-26","close":90.4096},{"date":"2026-06-29","close":90.2899},{"date":"2026-06-30","close":92.005},{"date":"2026-07-01","close":95.5049},{"date":"2026-07-02","close":96.7214},{"date":"2026-07-06","close":100.331},{"date":"2026-07-07","close":101.6372},{"date":"2026-07-08","close":101.4079},{"date":"2026-07-09","close":101.6173},{"date":"2026-07-10","close":102.8238},{"date":"2026-07-13","close":102.0859},{"date":"2026-07-14","close":100.8096},{"date":"2026-07-15","close":102.4948},{"date":"2026-07-16","close":102.5047},{"date":"2026-07-17","close":101.2683},{"date":"2026-07-20","close":102.2455},{"date":"2026-07-21","close":99.6729},{"date":"2026-07-22","close":100.5105},{"date":"2026-07-23","close":101.3181},{"date":"2026-07-24","close":101.6771},{"date":"2026-07-27","close":103.8808},{"date":"2026-07-28","close":105.6656},{"date":"2026-07-29","close":104.1699},{"date":"2026-07-30","close":104.0303},{"date":"2026-07-31","close":104.9377},{"date":"2026-08-03","close":105.5659},{"date":"2026-08-04","close":106.0445},{"date":"2026-08-05","close":107.7097},{"date":"2026-08-06","close":107.3508},{"date":"2026-08-07","close":107.2909},{"date":"2026-08-10","close":107.6798},{"date":"2026-08-11","close":107.3907},{"date":"2026-08-12","close":109.0259},{"date":"2026-08-13","close":109.7439},{"date":"2026-08-14","close":111.09},{"date":"2026-08-17","close":110.58},{"date":"2026-08-18","close":111.68},{"date":"2026-08-19","close":110.88},{"date":"2026-08-20","close":109.79},{"date":"2026-08-21","close":112.3},{"date":"2026-08-24","close":113.65},{"date":"2026-08-25","close":112.27},{"date":"2026-08-26","close":109.39},{"date":"2026-08-27","close":108.05},{"date":"2026-08-28","close":110.16},{"date":"2026-08-31","close":109.82},{"date":"2026-09-01","close":108.28},{"date":"2026-09-02","close":108.24},{"date":"2026-09-03","close":110.38},{"date":"2026-09-04","close":109.29},{"date":"2026-09-08","close":106.87},{"date":"2026-09-09","close":106.54},{"date":"2026-09-10","close":107.33},{"date":"2026-09-11","close":107.25},{"date":"2026-09-14","close":107.31},{"date":"2026-09-15","close":107.79},{"date":"2026-09-16","close":105.16},{"date":"2026-09-17","close":104.63},{"date":"2026-09-18","close":105.25},{"date":"2026-09-21","close":106.88},{"date":"2026-09-22","close":100.35},{"date":"2026-09-23","close":99.5},{"date":"2026-09-24","close":99.49},{"date":"2026-09-25","close":99.03},{"date":"2026-09-28","close":98.3},{"date":"2026-09-29","close":99.1},{"date":"2026-09-30","close":97.74},{"date":"2026-10-01","close":98.37},{"date":"2026-10-02","close":96.7},{"date":"2026-10-05","close":97.96},{"date":"2026-10-06","close":96.8},{"date":"2026-10-07","close":95.58},{"date":"2026-10-08","close":96.87},{"date":"2026-10-09","close":96.7},{"date":"2026-10-12","close":97.06},{"date":"2026-10-13","close":95.94},{"date":"2026-10-14","close":96.8},{"date":"2026-10-15","close":94.16},{"date":"2026-10-16","close":91.96},{"date":"2026-10-19","close":89.58},{"date":"2026-10-20","close":90.89},{"date":"2026-10-21","close":91.64},{"date":"2026-10-22","close":91.46}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":91.44,"low_30d":89.325,"support":91.35,"high_30d":109.56,"change_1d":-0.2,"change_7d":-0.5,"change_30d":-14.7,"resistance":107.54,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.06,"per":28.08,"quarter":"2024-Q2"},{"pbr":2.52,"per":23.17,"quarter":"2024-Q3"},{"pbr":2.82,"per":22.72,"quarter":"2024-Q4"},{"pbr":2.92,"per":21.89,"quarter":"2025-Q1"},{"pbr":3.42,"per":22.75,"quarter":"2025-Q2"},{"pbr":3.58,"per":20.95,"quarter":"2025-Q3"},{"pbr":3.76,"per":20.27,"quarter":"2025-Q4"},{"pbr":3.56,"per":17.72,"quarter":"2026-Q1"},{"pbr":3.46,"per":16.0,"quarter":"2026-Q2"},{"pbr":3.44,"per":15.9,"quarter":"현재"}],"timeline":[{"close":71.7601,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":63.365,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":72.6079,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":77.0521,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":90.0971,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":94.2608,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":98.9268,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":93.3729,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":92.005,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.23,"pbr_5y_low":2.52,"per_5y_avg":21.51,"per_5y_low":16.0,"current_pbr":3.44,"current_per":15.9,"pbr_5y_high":3.76,"per_5y_high":28.08,"pbr_5y_median":3.42,"per_5y_median":21.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":0.0,"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":["전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Capital Markets"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +16.7%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 15.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.74,"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":0.46,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":83.02,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":43.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":33.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.06,"per":28.08,"close":71.7601,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.52,"per":23.17,"close":63.365,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.82,"per":22.72,"close":72.6079,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.92,"per":21.89,"close":77.0521,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.42,"per":22.75,"close":90.0971,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.58,"per":20.95,"close":94.2608,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.76,"per":20.27,"close":98.9268,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.56,"per":17.72,"close":93.3729,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.46,"per":16.0,"close":92.005,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"15.9배"},{"label":"PBR","value":"3.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.62,"pbr":null,"per":null,"roa":0.005412719891745603,"roe":0.056130222115307514,"revenue":8518000000.0,"market_cap":null,"net_income":2800000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8302418408077014,"total_assets":517300000000.0,"total_equity":49884000000.0,"profit_margin":0.3287156609532754,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3669000000.0,"operating_margin":0.43073491429913124},{"eps":1.43,"pbr":null,"per":null,"roa":0.005025146000863539,"roe":0.050351383190478126,"revenue":7300000000.0,"market_cap":null,"net_income":2479000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8879452054794521,"total_assets":493319000000.0,"total_equity":49234000000.0,"profit_margin":0.3395890410958904,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3188000000.0,"operating_margin":0.4367123287671233},{"eps":1.39,"pbr":null,"per":null,"roa":0.0050081976394871636,"roe":0.049752149721800705,"revenue":7168000000.0,"market_cap":null,"net_income":2459000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8839285714285714,"total_assets":490995000000.0,"total_equity":49425000000.0,"profit_margin":0.34305245535714285,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3180000000.0,"operating_margin":0.44363839285714285},{"eps":1.31,"pbr":null,"per":null,"roa":0.005068188412805881,"roe":0.047748258545277825,"revenue":7041000000.0,"market_cap":null,"net_income":2358000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8713250958670643,"total_assets":465255000000.0,"total_equity":49384000000.0,"profit_margin":0.33489561141883256,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3021000000.0,"operating_margin":0.4290583723902855},{"eps":1.14,"pbr":null,"per":null,"roa":0.00463245419840675,"roe":0.04299205273907505,"revenue":6816000000.0,"market_cap":null,"net_income":2126000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8584213615023474,"total_assets":458936000000.0,"total_equity":49451000000.0,"profit_margin":0.3119131455399061,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2803000000.0,"operating_margin":0.4112382629107981},{"eps":1.04,"pbr":null,"per":null,"roa":0.004123974137130241,"roe":0.03855708832380683,"revenue":6650000000.0,"market_cap":null,"net_income":1909000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8419548872180451,"total_assets":462903000000.0,"total_equity":49511000000.0,"profit_margin":0.2870676691729323,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2455000000.0,"operating_margin":0.36917293233082704},{"eps":1.01,"pbr":null,"per":null,"roa":0.003834587563015403,"roe":0.03803617571059432,"revenue":6651000000.0,"market_cap":null,"net_income":1840000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8012328973086754,"total_assets":479843000000.0,"total_equity":48375000000.0,"profit_margin":0.27665012780033077,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2305000000.0,"operating_margin":0.3465644264020448},{"eps":0.77,"pbr":null,"per":null,"roa":0.0030211026595573483,"roe":0.02982103145186911,"revenue":6553000000.0,"market_cap":null,"net_income":1408000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7396612238669312,"total_assets":466055000000.0,"total_equity":47215000000.0,"profit_margin":0.21486342133374028,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1842000000.0,"operating_margin":0.28109262933007784},{"eps":0.6998035199197359,"pbr":null,"per":null,"roa":0.0029621393228442764,"roe":0.030305098628079993,"revenue":6349000000.0,"market_cap":null,"net_income":1332000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7386990077177509,"total_assets":449675000000.0,"total_equity":43953000000.0,"profit_margin":0.2097968183965979,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1747000000.0,"operating_margin":0.27516144274688925},{"eps":0.7155648604584686,"pbr":null,"per":null,"roa":0.002905389262432165,"roe":0.0321135527680845,"revenue":6448000000.0,"market_cap":null,"net_income":1362000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7357320099255583,"total_assets":468784000000.0,"total_equity":42412000000.0,"profit_margin":0.21122828784119108,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1798000000.0,"operating_margin":0.27884615384615385},{"eps":0.5490200287658589,"pbr":null,"per":null,"roa":0.002118910413684309,"roe":0.02551394111040578,"revenue":4459000000.0,"market_cap":null,"net_income":1045000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5530387979367571,"total_assets":493178000000.0,"total_equity":40958000000.0,"profit_margin":0.23435747925543843,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1104000000.0,"operating_margin":-0.24758914554832923},{"eps":0.5910502702024796,"pbr":null,"per":null,"roa":0.002367404314778495,"roe":0.029774507728138895,"revenue":6396000000.0,"market_cap":null,"net_income":1125000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7201375859912446,"total_assets":475204000000.0,"total_equity":37784000000.0,"profit_margin":0.17589118198874296,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1383000000.0,"operating_margin":0.21622889305816134}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.5554,"per":28.08,"date":"2024-06","close":71.76,"source":"reported"},{"eps":2.5554,"per":24.84,"date":"2024-07","close":63.48,"source":"reported"},{"eps":2.5554,"per":24.91,"date":"2024-08","close":63.65,"source":"reported"},{"eps":2.7344,"per":23.17,"date":"2024-09","close":63.37,"source":"reported"},{"eps":2.7344,"per":25.33,"date":"2024-10","close":69.25,"source":"reported"},{"eps":2.7344,"per":29.69,"date":"2024-11","close":81.19,"source":"reported"},{"eps":3.1954,"per":22.72,"date":"2024-12","close":72.61,"source":"reported"},{"eps":3.1954,"per":25.4,"date":"2025-01","close":81.15,"source":"reported"},{"eps":3.1954,"per":24.5,"date":"2025-02","close":78.28,"source":"reported"},{"eps":3.5198,"per":21.89,"date":"2025-03","close":77.05,"source":"reported"},{"eps":3.5198,"per":22.76,"date":"2025-04","close":80.12,"source":"reported"},{"eps":3.5198,"per":24.78,"date":"2025-05","close":87.23,"source":"reported"},{"eps":3.96,"per":22.75,"date":"2025-06","close":90.1,"source":"reported"},{"eps":3.96,"per":24.3,"date":"2025-07","close":96.22,"source":"reported"},{"eps":3.96,"per":23.9,"date":"2025-08","close":94.63,"source":"reported"},{"eps":4.5,"per":20.95,"date":"2025-09","close":94.26,"source":"reported"},{"eps":4.5,"per":20.74,"date":"2025-10","close":93.32,"source":"reported"},{"eps":4.5,"per":20.4,"date":"2025-11","close":91.82,"source":"reported"},{"eps":4.88,"per":20.27,"date":"2025-12","close":98.93,"source":"reported"},{"eps":4.88,"per":21.09,"date":"2026-01","close":102.9,"source":"reported"},{"eps":4.88,"per":19.38,"date":"2026-02","close":94.58,"source":"reported"},{"eps":5.27,"per":17.72,"date":"2026-03","close":93.37,"source":"reported"},{"eps":5.27,"per":17.28,"date":"2026-04","close":91.05,"source":"reported"},{"eps":5.27,"per":16.53,"date":"2026-05","close":87.1,"source":"reported"},{"eps":5.75,"per":16.0,"date":"2026-06","close":92.0,"source":"reported"},{"eps":5.75,"per":18.25,"date":"2026-07","close":104.94,"source":"reported"},{"eps":5.75,"per":19.1,"date":"2026-08","close":109.82,"source":"reported"},{"eps":5.75,"per":17.0,"date":"2026-09","close":97.74,"source":"reported"},{"eps":5.75,"per":15.91,"date":"2026-10","close":91.46,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.71,"std":3.55,"count":29,"current":15.91,"lower_1sd":18.16,"upper_1sd":25.26},"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":"The Charles Schwab Corporation","phase":"above-fold","symbol_resolved":true}