{"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":"2026-10-23T09:56:40.615410+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.1,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":0.1,"direction":"higher_better","percentile":50}],"summary":"매출 +2.1%","percentile":52},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":55.0,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-5.8,"direction":"higher_better","percentile":39}],"summary":"RSI 55","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.13x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":48.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":28.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.14,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.6,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.1x, 순차입금비율 0.6x","percentile":45}},"signals":[],"summary":"Agree Realty Corporation(ADC)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 80.58억. 현재가 $67.09, 전일 대비 +4.0%, 30일 -5.8%. PER 26.1배 / ROE 0.8%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.21,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.21%","value_pct":4.21},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":110.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.6,"direction":"lower_better","percentile":null}],"summary":"배당성향 110%로 이익을 초과(주의)","percentile":34},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.21},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.9188188841166323,"grade":"B","trend":"상승","atr_14":1.3385714285714303,"rsi_14":54.95495495495496,"sma_20":66.18449999999999,"sma_60":70.64983333333333,"comment":"상승 추세, RSI 55","analysis":"RSI(14) 55.0로 중립 구간입니다. MACD(-0.92)가 시그널선(-1.24)을 상회합니다(골든크로스). SMA20 66, SMA60 71 — 혼조세입니다. 볼린저밴드 64~68 (현재 위치 76%).","bb_lower":64.4461044753854,"bb_upper":67.92289552461457,"macd_signal":-1.2398590200364434},"change_pct":4.0,"chart_data":[{"date":"2024-10-23","open":68.94,"high":71.42,"low":68.76,"close":71.03,"volume":1547729,"rsi_14":57.67,"sma_20":74.82,"sma_60":73.88,"sma_120":68.0},{"date":"2024-10-24","open":70.84,"high":71.76,"low":69.4,"close":69.47,"volume":1096058,"rsi_14":55.56,"sma_20":74.85,"sma_60":73.98,"sma_120":68.13},{"date":"2024-10-25","open":69.56,"high":70.3,"low":69.21,"close":69.5,"volume":3399426,"rsi_14":58.65,"sma_20":74.86,"sma_60":74.05,"sma_120":68.27},{"date":"2024-10-28","open":69.31,"high":69.7,"low":68.75,"close":68.96,"volume":1533573,"rsi_14":53.14,"sma_20":74.82,"sma_60":74.1,"sma_120":68.39},{"date":"2024-10-29","open":68.91,"high":68.91,"low":68.03,"close":68.43,"volume":1417271,"rsi_14":50.74,"sma_20":74.75,"sma_60":74.14,"sma_120":68.52},{"date":"2024-10-30","open":68.55,"high":69.78,"low":68.43,"close":69.51,"volume":1201071,"rsi_14":58.2,"sma_20":74.74,"sma_60":74.19,"sma_120":68.65},{"date":"2024-10-31","open":69.46,"high":69.8,"low":68.82,"close":69.01,"volume":1202378,"rsi_14":53.33,"sma_20":74.69,"sma_60":74.23,"sma_120":68.77},{"date":"2024-11-01","open":69.57,"high":70.09,"low":68.7,"close":68.71,"volume":952416,"rsi_14":48.17,"sma_20":74.69,"sma_60":74.27,"sma_120":68.88},{"date":"2024-11-04","open":68.89,"high":69.02,"low":68.21,"close":68.78,"volume":826764,"rsi_14":43.33,"sma_20":74.72,"sma_60":74.3,"sma_120":69.0},{"date":"2024-11-05","open":68.63,"high":68.84,"low":67.97,"close":68.83,"volume":1180591,"rsi_14":34.83,"sma_20":74.74,"sma_60":74.34,"sma_120":69.11},{"date":"2024-11-06","open":68.58,"high":68.7,"low":66.96,"close":68.02,"volume":1980522,"rsi_14":34.55,"sma_20":74.71,"sma_60":74.36,"sma_120":69.22},{"date":"2024-11-07","open":68.15,"high":68.64,"low":67.72,"close":68.48,"volume":1284764,"rsi_14":39.35,"sma_20":74.73,"sma_60":74.39,"sma_120":69.33},{"date":"2024-11-08","open":68.92,"high":70.71,"low":68.82,"close":70.46,"volume":755808,"rsi_14":53.97,"sma_20":74.85,"sma_60":74.46,"sma_120":69.46},{"date":"2024-11-11","open":70.25,"high":71.18,"low":70.13,"close":70.65,"volume":772413,"rsi_14":54.32,"sma_20":74.93,"sma_60":74.54,"sma_120":69.59},{"date":"2024-11-12","open":70.77,"high":71.39,"low":70.54,"close":70.84,"volume":1224259,"rsi_14":47.49,"sma_20":74.97,"sma_60":74.6,"sma_120":69.72},{"date":"2024-11-13","open":71.27,"high":71.82,"low":70.84,"close":71.24,"volume":653573,"rsi_14":60.43,"sma_20":74.97,"sma_60":74.68,"sma_120":69.87},{"date":"2024-11-14","open":71.09,"high":71.09,"low":69.96,"close":70.25,"volume":788305,"rsi_14":53.13,"sma_20":74.96,"sma_60":74.72,"sma_120":70.0},{"date":"2024-11-15","open":70.37,"high":71.0,"low":69.68,"close":70.61,"volume":626097,"rsi_14":58.7,"sma_20":74.98,"sma_60":74.78,"sma_120":70.14},{"date":"2024-11-18","open":70.38,"high":71.64,"low":70.1,"close":71.33,"volume":626755,"rsi_14":66.03,"sma_20":75.07,"sma_60":74.85,"sma_120":70.29},{"date":"2024-11-19","open":71.29,"high":72.1,"low":71.01,"close":72.05,"volume":819166,"rsi_14":64.49,"sma_20":75.19,"sma_60":74.93,"sma_120":70.43},{"date":"2024-11-20","open":71.56,"high":72.06,"low":71.1,"close":71.57,"volume":701241,"rsi_14":66.67,"sma_20":75.2,"sma_60":75.0,"sma_120":70.57},{"date":"2024-11-21","open":71.49,"high":71.87,"low":70.79,"close":71.68,"volume":523657,"rsi_14":69.76,"sma_20":75.31,"sma_60":75.06,"sma_120":70.7},{"date":"2024-11-22","open":71.95,"high":72.09,"low":70.92,"close":71.05,"volume":609220,"rsi_14":64.13,"sma_20":75.38,"sma_60":75.12,"sma_120":70.83},{"date":"2024-11-25","open":71.05,"high":72.03,"low":70.8,"close":71.01,"volume":961729,"rsi_14":63.51,"sma_20":75.48,"sma_60":75.18,"sma_120":70.95},{"date":"2024-11-26","open":71.03,"high":71.71,"low":71.0,"close":71.53,"volume":576472,"rsi_14":72.57,"sma_20":75.63,"sma_60":75.24,"sma_120":71.08},{"date":"2024-11-27","open":71.94,"high":72.85,"low":71.76,"close":72.17,"volume":602099,"rsi_14":73.22,"sma_20":75.76,"sma_60":75.29,"sma_120":71.22},{"date":"2024-11-29","open":72.32,"high":72.85,"low":71.54,"close":71.61,"volume":519151,"rsi_14":56.81,"sma_20":75.89,"sma_60":75.32,"sma_120":71.35},{"date":"2024-12-02","open":71.42,"high":71.42,"low":70.19,"close":70.4,"volume":746416,"rsi_14":46.89,"sma_20":75.97,"sma_60":75.33,"sma_120":71.48},{"date":"2024-12-03","open":70.19,"high":70.59,"low":69.47,"close":69.5,"volume":829171,"rsi_14":40.74,"sma_20":75.99,"sma_60":75.3,"sma_120":71.6},{"date":"2024-12-04","open":69.34,"high":70.51,"low":69.23,"close":70.42,"volume":529576,"rsi_14":44.17,"sma_20":76.07,"sma_60":75.28,"sma_120":71.72},{"date":"2024-12-05","open":70.27,"high":70.27,"low":69.69,"close":70.03,"volume":400158,"rsi_14":47.29,"sma_20":76.16,"sma_60":75.27,"sma_120":71.84},{"date":"2024-12-06","open":69.67,"high":70.14,"low":69.08,"close":69.67,"volume":533261,"rsi_14":43.09,"sma_20":76.21,"sma_60":75.25,"sma_120":71.95},{"date":"2024-12-09","open":69.47,"high":69.91,"low":69.12,"close":69.43,"volume":494445,"rsi_14":36.58,"sma_20":76.15,"sma_60":75.21,"sma_120":72.06},{"date":"2024-12-10","open":69.43,"high":69.61,"low":68.64,"close":69.0,"volume":505192,"rsi_14":28.59,"sma_20":76.05,"sma_60":75.17,"sma_120":72.16},{"date":"2024-12-11","open":69.24,"high":69.77,"low":69.15,"close":69.3,"volume":650711,"rsi_14":33.25,"sma_20":75.95,"sma_60":75.14,"sma_120":72.27},{"date":"2024-12-12","open":69.08,"high":69.69,"low":68.59,"close":68.67,"volume":461180,"rsi_14":29.77,"sma_20":75.8,"sma_60":75.11,"sma_120":72.37},{"date":"2024-12-13","open":68.49,"high":69.7,"low":68.43,"close":69.62,"volume":516102,"rsi_14":40.0,"sma_20":75.75,"sma_60":75.12,"sma_120":72.48},{"date":"2024-12-16","open":69.48,"high":70.37,"low":68.95,"close":69.05,"volume":736696,"rsi_14":37.64,"sma_20":75.66,"sma_60":75.11,"sma_120":72.59},{"date":"2024-12-17","open":68.16,"high":69.53,"low":68.0,"close":68.36,"volume":1129642,"rsi_14":31.17,"sma_20":75.49,"sma_60":75.08,"sma_120":72.69},{"date":"2024-12-18","open":68.29,"high":68.98,"low":65.77,"close":65.85,"volume":1107365,"rsi_14":19.93,"sma_20":75.14,"sma_60":75.01,"sma_120":72.76},{"date":"2024-12-19","open":65.82,"high":66.65,"low":64.62,"close":64.75,"volume":1313287,"rsi_14":19.38,"sma_20":74.76,"sma_60":74.93,"sma_120":72.83},{"date":"2024-12-20","open":65.27,"high":66.32,"low":64.31,"close":65.43,"volume":4301383,"rsi_14":26.72,"sma_20":74.42,"sma_60":74.86,"sma_120":72.9},{"date":"2024-12-23","open":65.22,"high":65.56,"low":64.75,"close":65.54,"volume":1807253,"rsi_14":30.0,"sma_20":74.11,"sma_60":74.78,"sma_120":72.97},{"date":"2024-12-24","open":65.63,"high":66.21,"low":65.36,"close":66.16,"volume":322592,"rsi_14":27.75,"sma_20":73.83,"sma_60":74.71,"sma_120":73.04},{"date":"2024-12-26","open":65.76,"high":66.45,"low":65.76,"close":66.03,"volume":476025,"rsi_14":28.53,"sma_20":73.53,"sma_60":74.64,"sma_120":73.11},{"date":"2024-12-27","open":66.34,"high":66.5,"low":65.21,"close":65.55,"volume":824885,"rsi_14":28.16,"sma_20":73.16,"sma_60":74.55,"sma_120":73.18},{"date":"2024-12-30","open":65.31,"high":65.36,"low":64.56,"close":65.19,"volume":450181,"rsi_14":27.8,"sma_20":72.81,"sma_60":74.46,"sma_120":73.25},{"date":"2024-12-31","open":65.49,"high":66.05,"low":65.27,"close":65.93,"volume":739956,"rsi_14":32.82,"sma_20":72.56,"sma_60":74.41,"sma_120":73.31},{"date":"2025-01-02","open":65.66,"high":65.96,"low":64.83,"close":65.26,"volume":567798,"rsi_14":28.64,"sma_20":72.32,"sma_60":74.35,"sma_120":73.35},{"date":"2025-01-03","open":65.16,"high":66.12,"low":64.94,"close":65.82,"volume":570090,"rsi_14":34.43,"sma_20":72.06,"sma_60":74.29,"sma_120":73.39},{"date":"2025-01-06","open":65.69,"high":66.62,"low":65.24,"close":65.9,"volume":1224794,"rsi_14":28.14,"sma_20":71.83,"sma_60":74.23,"sma_120":73.43},{"date":"2025-01-07","open":65.98,"high":66.94,"low":65.42,"close":65.55,"volume":3236681,"rsi_14":28.83,"sma_20":71.6,"sma_60":74.18,"sma_120":73.46},{"date":"2025-01-08","open":65.34,"high":65.64,"low":64.72,"close":65.22,"volume":813848,"rsi_14":30.07,"sma_20":71.36,"sma_60":74.12,"sma_120":73.48},{"date":"2025-01-10","open":64.09,"high":64.56,"low":63.24,"close":63.97,"volume":761667,"rsi_14":35.36,"sma_20":71.08,"sma_60":74.02,"sma_120":73.5},{"date":"2025-01-13","open":63.97,"high":65.15,"low":63.73,"close":65.06,"volume":1018344,"rsi_14":50.52,"sma_20":70.84,"sma_60":73.92,"sma_120":73.52},{"date":"2025-01-14","open":65.03,"high":66.28,"low":64.87,"close":66.12,"volume":899006,"rsi_14":52.96,"sma_20":70.69,"sma_60":73.82,"sma_120":73.56},{"date":"2025-01-15","open":67.51,"high":68.32,"low":66.02,"close":66.17,"volume":707185,"rsi_14":52.61,"sma_20":70.49,"sma_60":73.73,"sma_120":73.58},{"date":"2025-01-16","open":66.05,"high":67.59,"low":66.05,"close":67.52,"volume":779790,"rsi_14":56.8,"sma_20":70.39,"sma_60":73.68,"sma_120":73.62},{"date":"2025-01-17","open":67.65,"high":68.21,"low":67.27,"close":67.79,"volume":753294,"rsi_14":59.09,"sma_20":70.35,"sma_60":73.63,"sma_120":73.65},{"date":"2025-01-21","open":67.63,"high":68.52,"low":67.38,"close":68.47,"volume":413513,"rsi_14":65.61,"sma_20":70.48,"sma_60":73.6,"sma_120":73.68},{"date":"2025-01-22","open":68.17,"high":68.18,"low":66.74,"close":66.91,"volume":636960,"rsi_14":57.59,"sma_20":70.58,"sma_60":73.52,"sma_120":73.7},{"date":"2025-01-23","open":67.02,"high":67.02,"low":65.75,"close":66.88,"volume":848206,"rsi_14":55.12,"sma_20":70.65,"sma_60":73.46,"sma_120":73.72},{"date":"2025-01-24","open":66.63,"high":67.33,"low":66.3,"close":67.22,"volume":561681,"rsi_14":60.87,"sma_20":70.72,"sma_60":73.4,"sma_120":73.73},{"date":"2025-01-27","open":67.79,"high":69.76,"low":67.49,"close":69.62,"volume":1346410,"rsi_14":67.53,"sma_20":70.89,"sma_60":73.4,"sma_120":73.75},{"date":"2025-01-28","open":69.29,"high":69.9,"low":67.93,"close":68.31,"volume":738876,"rsi_14":59.97,"sma_20":71.0,"sma_60":73.39,"sma_120":73.77},{"date":"2025-01-29","open":68.2,"high":68.71,"low":67.01,"close":67.25,"volume":933813,"rsi_14":56.67,"sma_20":71.08,"sma_60":73.33,"sma_120":73.76},{"date":"2025-01-30","open":67.87,"high":68.59,"low":67.3,"close":68.41,"volume":855091,"rsi_14":61.73,"sma_20":71.24,"sma_60":73.31,"sma_120":73.77},{"date":"2025-01-31","open":68.05,"high":68.93,"low":67.82,"close":68.15,"volume":621302,"rsi_14":65.33,"sma_20":71.35,"sma_60":73.29,"sma_120":73.78},{"date":"2025-02-03","open":67.63,"high":68.9,"low":67.11,"close":68.44,"volume":659105,"rsi_14":63.04,"sma_20":71.5,"sma_60":73.27,"sma_120":73.79},{"date":"2025-02-04","open":67.91,"high":68.14,"low":67.34,"close":68.02,"volume":463126,"rsi_14":57.3,"sma_20":71.61,"sma_60":73.25,"sma_120":73.79},{"date":"2025-02-05","open":68.55,"high":68.82,"low":68.11,"close":68.43,"volume":735270,"rsi_14":58.59,"sma_20":71.73,"sma_60":73.24,"sma_120":73.8},{"date":"2025-02-06","open":68.56,"high":68.93,"low":67.98,"close":68.62,"volume":608441,"rsi_14":54.06,"sma_20":71.88,"sma_60":73.23,"sma_120":73.81},{"date":"2025-02-07","open":68.68,"high":68.83,"low":67.94,"close":68.45,"volume":578910,"rsi_14":52.0,"sma_20":72.04,"sma_60":73.18,"sma_120":73.82},{"date":"2025-02-10","open":68.27,"high":68.74,"low":67.6,"close":68.37,"volume":712425,"rsi_14":48.3,"sma_20":72.26,"sma_60":73.13,"sma_120":73.83},{"date":"2025-02-11","open":68.13,"high":68.49,"low":67.44,"close":68.18,"volume":1051476,"rsi_14":56.03,"sma_20":72.42,"sma_60":73.07,"sma_120":73.84},{"date":"2025-02-12","open":66.79,"high":67.83,"low":66.41,"close":67.05,"volume":1230405,"rsi_14":49.66,"sma_20":72.46,"sma_60":72.98,"sma_120":73.83},{"date":"2025-02-13","open":66.57,"high":67.49,"low":66.23,"close":67.45,"volume":1149332,"rsi_14":50.0,"sma_20":72.51,"sma_60":72.92,"sma_120":73.82},{"date":"2025-02-14","open":67.35,"high":68.03,"low":66.61,"close":66.67,"volume":738436,"rsi_14":30.36,"sma_20":72.45,"sma_60":72.84,"sma_120":73.81},{"date":"2025-02-18","open":66.21,"high":67.02,"low":66.14,"close":66.74,"volume":1025336,"rsi_14":36.85,"sma_20":72.39,"sma_60":72.74,"sma_120":73.79},{"date":"2025-02-19","open":66.43,"high":67.35,"low":66.43,"close":66.98,"volume":1129330,"rsi_14":45.88,"sma_20":72.29,"sma_60":72.64,"sma_120":73.78},{"date":"2025-02-20","open":66.63,"high":67.53,"low":66.63,"close":67.0,"volume":1430680,"rsi_14":33.21,"sma_20":72.29,"sma_60":72.54,"sma_120":73.77},{"date":"2025-02-21","open":67.08,"high":68.42,"low":67.08,"close":68.39,"volume":1293206,"rsi_14":52.11,"sma_20":72.35,"sma_60":72.47,"sma_120":73.77},{"date":"2025-02-24","open":68.3,"high":69.37,"low":67.87,"close":68.48,"volume":886641,"rsi_14":50.34,"sma_20":72.41,"sma_60":72.41,"sma_120":73.77},{"date":"2025-02-25","open":68.3,"high":69.55,"low":67.37,"close":69.3,"volume":1067088,"rsi_14":60.75,"sma_20":72.38,"sma_60":72.37,"sma_120":73.77},{"date":"2025-02-26","open":69.02,"high":69.4,"low":68.13,"close":68.32,"volume":652261,"rsi_14":49.14,"sma_20":72.37,"sma_60":72.3,"sma_120":73.77},{"date":"2025-02-27","open":68.13,"high":69.33,"low":67.9,"close":69.2,"volume":834577,"rsi_14":54.02,"sma_20":72.46,"sma_60":72.23,"sma_120":73.76},{"date":"2025-02-28","open":69.51,"high":69.75,"low":68.55,"close":69.54,"volume":1405259,"rsi_14":55.95,"sma_20":72.49,"sma_60":72.18,"sma_120":73.75},{"date":"2025-03-03","open":69.26,"high":70.11,"low":69.04,"close":69.81,"volume":993521,"rsi_14":58.09,"sma_20":72.57,"sma_60":72.16,"sma_120":73.74},{"date":"2025-03-04","open":70.49,"high":71.12,"low":69.91,"close":69.91,"volume":1210931,"rsi_14":60.26,"sma_20":72.64,"sma_60":72.15,"sma_120":73.73},{"date":"2025-03-05","open":69.66,"high":71.27,"low":69.62,"close":71.21,"volume":1263607,"rsi_14":76.29,"sma_20":72.79,"sma_60":72.15,"sma_120":73.72},{"date":"2025-03-06","open":70.67,"high":71.13,"low":69.42,"close":70.62,"volume":774683,"rsi_14":69.13,"sma_20":72.9,"sma_60":72.15,"sma_120":73.71},{"date":"2025-03-07","open":70.73,"high":72.28,"low":70.65,"close":71.64,"volume":1747237,"rsi_14":79.95,"sma_20":73.04,"sma_60":72.17,"sma_120":73.71},{"date":"2025-03-10","open":72.12,"high":73.73,"low":71.65,"close":72.4,"volume":1980481,"rsi_14":81.58,"sma_20":73.24,"sma_60":72.21,"sma_120":73.71},{"date":"2025-03-11","open":72.61,"high":72.69,"low":71.33,"close":71.53,"volume":1685442,"rsi_14":73.42,"sma_20":73.4,"sma_60":72.25,"sma_120":73.71},{"date":"2025-03-12","open":71.35,"high":71.35,"low":70.0,"close":70.91,"volume":793054,"rsi_14":68.71,"sma_20":73.53,"sma_60":72.26,"sma_120":73.7},{"date":"2025-03-13","open":71.16,"high":72.03,"low":70.39,"close":71.24,"volume":1722740,"rsi_14":64.91,"sma_20":73.74,"sma_60":72.29,"sma_120":73.7},{"date":"2025-03-14","open":71.15,"high":72.5,"low":71.02,"close":72.45,"volume":1524316,"rsi_14":68.89,"sma_20":73.99,"sma_60":72.33,"sma_120":73.72},{"date":"2025-03-17","open":72.45,"high":72.92,"low":72.29,"close":72.71,"volume":3302857,"rsi_14":67.0,"sma_20":74.3,"sma_60":72.38,"sma_120":73.75},{"date":"2025-03-18","open":72.73,"high":72.95,"low":72.07,"close":72.58,"volume":1764679,"rsi_14":73.8,"sma_20":74.6,"sma_60":72.44,"sma_120":73.76},{"date":"2025-03-19","open":72.59,"high":72.71,"low":71.46,"close":71.63,"volume":1578444,"rsi_14":62.83,"sma_20":74.83,"sma_60":72.53,"sma_120":73.77},{"date":"2025-03-20","open":71.75,"high":72.27,"low":71.35,"close":71.86,"volume":1242601,"rsi_14":63.4,"sma_20":75.08,"sma_60":72.65,"sma_120":73.79},{"date":"2025-03-21","open":71.87,"high":71.87,"low":70.91,"close":71.12,"volume":2079841,"rsi_14":57.17,"sma_20":75.21,"sma_60":72.74,"sma_120":73.8},{"date":"2025-03-24","open":71.09,"high":71.62,"low":70.54,"close":71.34,"volume":956373,"rsi_14":57.74,"sma_20":75.35,"sma_60":72.83,"sma_120":73.8},{"date":"2025-03-25","open":71.24,"high":71.67,"low":70.38,"close":70.8,"volume":660235,"rsi_14":47.56,"sma_20":75.41,"sma_60":72.9,"sma_120":73.8},{"date":"2025-03-26","open":71.1,"high":71.71,"low":71.01,"close":71.46,"volume":963462,"rsi_14":54.9,"sma_20":75.57,"sma_60":72.98,"sma_120":73.81},{"date":"2025-03-27","open":71.7,"high":72.48,"low":71.38,"close":71.62,"volume":899454,"rsi_14":49.88,"sma_20":75.68,"sma_60":73.07,"sma_120":73.81},{"date":"2025-03-28","open":71.86,"high":72.3,"low":71.48,"close":72.21,"volume":765534,"rsi_14":48.75,"sma_20":75.82,"sma_60":73.19,"sma_120":73.83},{"date":"2025-03-31","open":72.81,"high":73.74,"low":72.43,"close":72.98,"volume":1750001,"rsi_14":58.38,"sma_20":75.98,"sma_60":73.3,"sma_120":73.85},{"date":"2025-04-01","open":73.13,"high":73.43,"low":72.0,"close":72.65,"volume":1187829,"rsi_14":60.85,"sma_20":76.11,"sma_60":73.42,"sma_120":73.88},{"date":"2025-04-02","open":72.8,"high":72.9,"low":71.7,"close":72.32,"volume":672233,"rsi_14":56.07,"sma_20":76.16,"sma_60":73.52,"sma_120":73.9},{"date":"2025-04-03","open":72.69,"high":73.98,"low":72.37,"close":72.6,"volume":2102693,"rsi_14":49.29,"sma_20":76.25,"sma_60":73.63,"sma_120":73.93},{"date":"2025-04-04","open":72.14,"high":73.02,"low":70.24,"close":70.4,"volume":1582282,"rsi_14":33.93,"sma_20":76.17,"sma_60":73.7,"sma_120":73.94},{"date":"2025-04-07","open":68.41,"high":70.18,"low":66.73,"close":67.49,"volume":2111708,"rsi_14":25.13,"sma_20":75.9,"sma_60":73.73,"sma_120":73.92},{"date":"2025-04-08","open":68.95,"high":69.19,"low":66.23,"close":66.82,"volume":2570920,"rsi_14":25.84,"sma_20":75.64,"sma_60":73.77,"sma_120":73.89},{"date":"2025-04-09","open":65.62,"high":69.65,"low":65.22,"close":68.94,"volume":1686145,"rsi_14":37.17,"sma_20":75.52,"sma_60":73.82,"sma_120":73.87},{"date":"2025-04-10","open":68.93,"high":70.02,"low":67.41,"close":68.97,"volume":1462563,"rsi_14":39.72,"sma_20":75.39,"sma_60":73.86,"sma_120":73.84},{"date":"2025-04-11","open":69.14,"high":71.3,"low":68.44,"close":70.82,"volume":1766220,"rsi_14":47.14,"sma_20":75.29,"sma_60":73.93,"sma_120":73.83},{"date":"2025-04-14","open":71.1,"high":72.73,"low":70.98,"close":72.41,"volume":1064611,"rsi_14":54.84,"sma_20":75.26,"sma_60":74.01,"sma_120":73.84},{"date":"2025-04-15","open":72.8,"high":73.53,"low":72.35,"close":73.14,"volume":1645606,"rsi_14":55.05,"sma_20":75.28,"sma_60":74.09,"sma_120":73.86},{"date":"2025-04-16","open":73.56,"high":74.48,"low":73.17,"close":73.71,"volume":1064686,"rsi_14":56.29,"sma_20":75.38,"sma_60":74.17,"sma_120":73.88},{"date":"2025-04-17","open":73.74,"high":75.27,"low":73.74,"close":74.74,"volume":1146210,"rsi_14":57.54,"sma_20":75.52,"sma_60":74.29,"sma_120":73.9},{"date":"2025-04-21","open":74.59,"high":75.23,"low":73.39,"close":74.42,"volume":1068242,"rsi_14":54.84,"sma_20":75.68,"sma_60":74.41,"sma_120":73.94},{"date":"2025-04-22","open":74.92,"high":75.3,"low":74.12,"close":74.8,"volume":2029594,"rsi_14":57.19,"sma_20":75.85,"sma_60":74.54,"sma_120":73.97},{"date":"2025-04-23","open":74.69,"high":74.69,"low":72.09,"close":73.01,"volume":2689194,"rsi_14":52.1,"sma_20":75.95,"sma_60":74.58,"sma_120":73.99},{"date":"2025-04-24","open":72.08,"high":72.43,"low":71.42,"close":72.13,"volume":3519472,"rsi_14":48.61,"sma_20":75.98,"sma_60":74.64,"sma_120":74.01},{"date":"2025-04-25","open":72.33,"high":72.33,"low":71.12,"close":71.54,"volume":1732970,"rsi_14":53.7,"sma_20":75.96,"sma_60":74.7,"sma_120":74.02},{"date":"2025-04-28","open":71.48,"high":72.29,"low":71.04,"close":72.26,"volume":1471925,"rsi_14":68.02,"sma_20":75.95,"sma_60":74.76,"sma_120":74.04},{"date":"2025-04-29","open":72.34,"high":73.78,"low":71.66,"close":73.11,"volume":1285556,"rsi_14":73.4,"sma_20":75.96,"sma_60":74.84,"sma_120":74.06},{"date":"2025-04-30","open":73.26,"high":73.84,"low":72.35,"close":73.62,"volume":1400818,"rsi_14":69.14,"sma_20":76.0,"sma_60":74.91,"sma_120":74.09},{"date":"2025-05-01","open":73.35,"high":73.5,"low":72.84,"close":72.96,"volume":1306786,"rsi_14":65.38,"sma_20":76.02,"sma_60":74.99,"sma_120":74.12},{"date":"2025-05-02","open":73.32,"high":73.5,"low":72.15,"close":72.43,"volume":1189908,"rsi_14":56.3,"sma_20":76.0,"sma_60":75.05,"sma_120":74.14},{"date":"2025-05-05","open":72.57,"high":73.16,"low":71.86,"close":72.5,"volume":1237254,"rsi_14":49.19,"sma_20":76.09,"sma_60":75.1,"sma_120":74.17},{"date":"2025-05-06","open":72.5,"high":73.32,"low":71.82,"close":72.72,"volume":973835,"rsi_14":46.26,"sma_20":76.36,"sma_60":75.17,"sma_120":74.17},{"date":"2025-05-07","open":72.49,"high":73.09,"low":72.14,"close":72.27,"volume":1206383,"rsi_14":40.41,"sma_20":76.63,"sma_60":75.22,"sma_120":74.18},{"date":"2025-05-08","open":72.22,"high":72.29,"low":70.94,"close":71.12,"volume":1204438,"rsi_14":28.24,"sma_20":76.74,"sma_60":75.26,"sma_120":74.17},{"date":"2025-05-09","open":70.92,"high":71.67,"low":70.68,"close":71.3,"volume":1261738,"rsi_14":30.73,"sma_20":76.85,"sma_60":75.33,"sma_120":74.15},{"date":"2025-05-12","open":70.59,"high":71.14,"low":68.56,"close":69.82,"volume":2012150,"rsi_14":23.41,"sma_20":76.78,"sma_60":75.35,"sma_120":74.14},{"date":"2025-05-13","open":69.96,"high":70.11,"low":69.01,"close":69.17,"volume":1582898,"rsi_14":26.53,"sma_20":76.6,"sma_60":75.39,"sma_120":74.11},{"date":"2025-05-14","open":68.93,"high":69.24,"low":68.3,"close":68.7,"volume":1458211,"rsi_14":27.84,"sma_20":76.35,"sma_60":75.41,"sma_120":74.08},{"date":"2025-05-15","open":69.25,"high":70.14,"low":69.04,"close":70.12,"volume":1141230,"rsi_14":40.89,"sma_20":76.15,"sma_60":75.45,"sma_120":74.05},{"date":"2025-05-16","open":70.05,"high":71.07,"low":69.93,"close":71.07,"volume":864307,"rsi_14":42.34,"sma_20":75.94,"sma_60":75.51,"sma_120":74.03},{"date":"2025-05-19","open":70.98,"high":71.84,"low":70.76,"close":71.81,"volume":851677,"rsi_14":41.62,"sma_20":75.79,"sma_60":75.56,"sma_120":74.02},{"date":"2025-05-20","open":71.58,"high":72.0,"low":71.53,"close":71.92,"volume":921539,"rsi_14":40.65,"sma_20":75.63,"sma_60":75.61,"sma_120":74.01},{"date":"2025-05-21","open":71.73,"high":71.86,"low":70.61,"close":71.08,"volume":1274092,"rsi_14":39.82,"sma_20":75.51,"sma_60":75.63,"sma_120":74.0},{"date":"2025-05-22","open":70.97,"high":71.06,"low":70.08,"close":70.67,"volume":1086157,"rsi_14":40.35,"sma_20":75.42,"sma_60":75.66,"sma_120":73.98},{"date":"2025-05-23","open":70.92,"high":71.44,"low":70.39,"close":71.18,"volume":1002913,"rsi_14":43.13,"sma_20":75.39,"sma_60":75.68,"sma_120":73.96},{"date":"2025-05-27","open":71.33,"high":71.97,"low":70.87,"close":71.85,"volume":1082920,"rsi_14":45.7,"sma_20":75.36,"sma_60":75.71,"sma_120":73.95},{"date":"2025-05-28","open":71.81,"high":71.89,"low":71.12,"close":71.44,"volume":1007870,"rsi_14":45.83,"sma_20":75.26,"sma_60":75.73,"sma_120":73.95},{"date":"2025-05-29","open":71.14,"high":71.69,"low":70.13,"close":70.57,"volume":1764873,"rsi_14":47.17,"sma_20":75.1,"sma_60":75.74,"sma_120":73.94},{"date":"2025-05-30","open":70.71,"high":71.87,"low":70.13,"close":71.67,"volume":1401702,"rsi_14":50.59,"sma_20":75.02,"sma_60":75.73,"sma_120":73.94},{"date":"2025-06-02","open":71.26,"high":72.0,"low":70.73,"close":71.85,"volume":717976,"rsi_14":59.81,"sma_20":74.97,"sma_60":75.74,"sma_120":73.95},{"date":"2025-06-03","open":71.48,"high":71.62,"low":70.7,"close":71.13,"volume":1540061,"rsi_14":59.38,"sma_20":74.89,"sma_60":75.72,"sma_120":73.95},{"date":"2025-06-04","open":71.1,"high":71.6,"low":70.56,"close":70.96,"volume":784018,"rsi_14":61.41,"sma_20":74.78,"sma_60":75.68,"sma_120":73.95},{"date":"2025-06-05","open":70.96,"high":70.96,"low":70.16,"close":70.34,"volume":952330,"rsi_14":49.88,"sma_20":74.67,"sma_60":75.65,"sma_120":73.95},{"date":"2025-06-06","open":70.43,"high":70.73,"low":70.04,"close":70.44,"volume":1003765,"rsi_14":43.93,"sma_20":74.62,"sma_60":75.63,"sma_120":73.94},{"date":"2025-06-09","open":70.32,"high":71.17,"low":69.81,"close":71.0,"volume":1010166,"rsi_14":42.49,"sma_20":74.59,"sma_60":75.61,"sma_120":73.95},{"date":"2025-06-10","open":71.18,"high":71.59,"low":70.76,"close":71.13,"volume":1120517,"rsi_14":42.65,"sma_20":74.65,"sma_60":75.57,"sma_120":73.95},{"date":"2025-06-11","open":71.57,"high":71.6,"low":70.55,"close":70.95,"volume":784785,"rsi_14":47.09,"sma_20":74.73,"sma_60":75.53,"sma_120":73.96},{"date":"2025-06-12","open":71.07,"high":71.24,"low":70.58,"close":71.2,"volume":867797,"rsi_14":52.29,"sma_20":74.85,"sma_60":75.49,"sma_120":73.97},{"date":"2025-06-13","open":71.3,"high":71.44,"low":70.47,"close":70.96,"volume":768929,"rsi_14":46.08,"sma_20":74.88,"sma_60":75.47,"sma_120":74.0},{"date":"2025-06-16","open":70.88,"high":71.39,"low":69.9,"close":70.17,"volume":1109091,"rsi_14":34.07,"sma_20":74.82,"sma_60":75.43,"sma_120":74.04},{"date":"2025-06-17","open":70.31,"high":71.18,"low":69.65,"close":71.06,"volume":836923,"rsi_14":45.19,"sma_20":74.76,"sma_60":75.41,"sma_120":74.07},{"date":"2025-06-18","open":71.28,"high":72.17,"low":70.99,"close":71.68,"volume":1177518,"rsi_14":56.88,"sma_20":74.74,"sma_60":75.41,"sma_120":74.12},{"date":"2025-06-20","open":71.87,"high":72.54,"low":70.93,"close":71.04,"volume":2219850,"rsi_14":44.76,"sma_20":74.72,"sma_60":75.4,"sma_120":74.15},{"date":"2025-06-23","open":71.25,"high":72.23,"low":71.25,"close":72.15,"volume":853742,"rsi_14":52.17,"sma_20":74.79,"sma_60":75.4,"sma_120":74.19},{"date":"2025-06-24","open":71.67,"high":72.16,"low":71.26,"close":71.29,"volume":623563,"rsi_14":51.13,"sma_20":74.78,"sma_60":75.38,"sma_120":74.23},{"date":"2025-06-25","open":71.04,"high":71.36,"low":69.61,"close":69.77,"volume":743379,"rsi_14":43.02,"sma_20":74.66,"sma_60":75.32,"sma_120":74.25},{"date":"2025-06-26","open":70.13,"high":70.47,"low":68.77,"close":69.49,"volume":1380449,"rsi_14":44.77,"sma_20":74.54,"sma_60":75.25,"sma_120":74.28},{"date":"2025-06-27","open":69.58,"high":69.61,"low":68.69,"close":68.87,"volume":1460957,"rsi_14":40.98,"sma_20":74.44,"sma_60":75.18,"sma_120":74.3},{"date":"2025-06-30","open":69.13,"high":69.81,"low":68.39,"close":69.79,"volume":1788364,"rsi_14":41.75,"sma_20":74.33,"sma_60":75.12,"sma_120":74.32},{"date":"2025-07-01","open":69.55,"high":70.06,"low":69.26,"close":69.56,"volume":1169455,"rsi_14":39.81,"sma_20":74.2,"sma_60":75.06,"sma_120":74.34},{"date":"2025-07-02","open":69.39,"high":69.63,"low":68.23,"close":68.83,"volume":1028600,"rsi_14":37.53,"sma_20":74.06,"sma_60":75.02,"sma_120":74.36},{"date":"2025-07-03","open":68.61,"high":69.14,"low":68.54,"close":68.75,"volume":529957,"rsi_14":35.52,"sma_20":73.93,"sma_60":75.02,"sma_120":74.38},{"date":"2025-07-07","open":68.75,"high":69.44,"low":68.39,"close":68.74,"volume":1624348,"rsi_14":36.41,"sma_20":73.84,"sma_60":75.05,"sma_120":74.41},{"date":"2025-07-08","open":68.26,"high":68.67,"low":67.83,"close":68.18,"volume":1027968,"rsi_14":37.39,"sma_20":73.71,"sma_60":75.02,"sma_120":74.42},{"date":"2025-07-09","open":68.43,"high":68.43,"low":67.49,"close":67.8,"volume":804061,"rsi_14":29.03,"sma_20":73.53,"sma_60":74.99,"sma_120":74.42},{"date":"2025-07-10","open":67.54,"high":68.58,"low":67.41,"close":67.8,"volume":1283261,"rsi_14":23.24,"sma_20":73.34,"sma_60":74.92,"sma_120":74.43},{"date":"2025-07-11","open":67.35,"high":68.73,"low":67.3,"close":68.41,"volume":2127587,"rsi_14":31.3,"sma_20":73.19,"sma_60":74.84,"sma_120":74.42},{"date":"2025-07-14","open":68.44,"high":69.39,"low":68.44,"close":69.2,"volume":924600,"rsi_14":28.18,"sma_20":73.07,"sma_60":74.76,"sma_120":74.42},{"date":"2025-07-15","open":68.87,"high":69.25,"low":68.31,"close":68.41,"volume":1310897,"rsi_14":28.48,"sma_20":72.93,"sma_60":74.65,"sma_120":74.41},{"date":"2025-07-16","open":68.41,"high":69.25,"low":68.41,"close":69.0,"volume":1296712,"rsi_14":41.93,"sma_20":72.85,"sma_60":74.54,"sma_120":74.42},{"date":"2025-07-17","open":69.0,"high":69.22,"low":68.28,"close":68.63,"volume":578769,"rsi_14":41.43,"sma_20":72.71,"sma_60":74.42,"sma_120":74.42},{"date":"2025-07-18","open":68.7,"high":69.31,"low":68.31,"close":68.42,"volume":711203,"rsi_14":44.27,"sma_20":72.53,"sma_60":74.3,"sma_120":74.42},{"date":"2025-07-21","open":68.76,"high":69.03,"low":67.96,"close":68.13,"volume":830481,"rsi_14":35.2,"sma_20":72.36,"sma_60":74.2,"sma_120":74.39},{"date":"2025-07-22","open":68.48,"high":70.45,"low":68.48,"close":70.31,"volume":1493464,"rsi_14":54.92,"sma_20":72.25,"sma_60":74.16,"sma_120":74.4},{"date":"2025-07-23","open":69.96,"high":70.99,"low":69.96,"close":70.93,"volume":2030036,"rsi_14":64.02,"sma_20":72.22,"sma_60":74.13,"sma_120":74.42},{"date":"2025-07-24","open":70.92,"high":70.92,"low":70.32,"close":70.44,"volume":1192009,"rsi_14":60.75,"sma_20":72.24,"sma_60":74.09,"sma_120":74.42},{"date":"2025-07-25","open":70.56,"high":70.56,"low":69.68,"close":70.23,"volume":1392037,"rsi_14":59.24,"sma_20":72.27,"sma_60":74.02,"sma_120":74.43},{"date":"2025-07-28","open":70.2,"high":70.24,"low":69.24,"close":69.27,"volume":999955,"rsi_14":56.43,"sma_20":72.28,"sma_60":73.94,"sma_120":74.43},{"date":"2025-07-29","open":69.33,"high":70.1,"low":68.95,"close":69.98,"volume":1023437,"rsi_14":63.42,"sma_20":72.3,"sma_60":73.88,"sma_120":74.44},{"date":"2025-07-30","open":69.98,"high":70.84,"low":69.17,"close":69.39,"volume":888958,"rsi_14":59.52,"sma_20":72.3,"sma_60":73.82,"sma_120":74.44},{"date":"2025-07-31","open":68.97,"high":69.73,"low":68.28,"close":68.49,"volume":963883,"rsi_14":50.38,"sma_20":72.29,"sma_60":73.75,"sma_120":74.42},{"date":"2025-08-01","open":71.0,"high":71.0,"low":69.54,"close":70.43,"volume":1459469,"rsi_14":55.44,"sma_20":72.37,"sma_60":73.7,"sma_120":74.43},{"date":"2025-08-04","open":70.67,"high":71.86,"low":70.58,"close":71.69,"volume":1328118,"rsi_14":63.89,"sma_20":72.53,"sma_60":73.68,"sma_120":74.45},{"date":"2025-08-05","open":71.43,"high":71.76,"low":70.84,"close":70.94,"volume":1002784,"rsi_14":58.15,"sma_20":72.67,"sma_60":73.67,"sma_120":74.46},{"date":"2025-08-06","open":70.8,"high":71.02,"low":70.34,"close":70.38,"volume":1123563,"rsi_14":57.19,"sma_20":72.81,"sma_60":73.64,"sma_120":74.48},{"date":"2025-08-07","open":70.29,"high":70.58,"low":69.67,"close":70.56,"volume":1088252,"rsi_14":58.82,"sma_20":72.95,"sma_60":73.65,"sma_120":74.5},{"date":"2025-08-08","open":70.59,"high":71.05,"low":70.04,"close":70.04,"volume":580698,"rsi_14":57.73,"sma_20":73.04,"sma_60":73.65,"sma_120":74.52},{"date":"2025-08-11","open":70.18,"high":70.48,"low":69.6,"close":69.61,"volume":626312,"rsi_14":46.71,"sma_20":73.06,"sma_60":73.66,"sma_120":74.53},{"date":"2025-08-12","open":69.8,"high":70.08,"low":68.72,"close":69.41,"volume":1004247,"rsi_14":42.55,"sma_20":73.11,"sma_60":73.64,"sma_120":74.55},{"date":"2025-08-13","open":69.62,"high":69.62,"low":68.69,"close":69.03,"volume":1060759,"rsi_14":43.03,"sma_20":73.11,"sma_60":73.59,"sma_120":74.55},{"date":"2025-08-14","open":68.99,"high":69.45,"low":68.72,"close":68.93,"volume":757058,"rsi_14":43.49,"sma_20":73.13,"sma_60":73.54,"sma_120":74.55},{"date":"2025-08-15","open":68.83,"high":69.55,"low":68.83,"close":69.31,"volume":1114193,"rsi_14":50.2,"sma_20":73.18,"sma_60":73.48,"sma_120":74.54},{"date":"2025-08-18","open":69.49,"high":69.7,"low":68.73,"close":68.74,"volume":1463662,"rsi_14":41.74,"sma_20":73.21,"sma_60":73.43,"sma_120":74.53},{"date":"2025-08-19","open":69.03,"high":70.28,"low":68.95,"close":70.19,"volume":875643,"rsi_14":52.8,"sma_20":73.2,"sma_60":73.41,"sma_120":74.54},{"date":"2025-08-20","open":70.19,"high":71.24,"low":70.08,"close":70.58,"volume":955317,"rsi_14":61.47,"sma_20":73.18,"sma_60":73.4,"sma_120":74.54},{"date":"2025-08-21","open":70.47,"high":70.9,"low":70.31,"close":70.72,"volume":504346,"rsi_14":52.02,"sma_20":73.2,"sma_60":73.37,"sma_120":74.54},{"date":"2025-08-22","open":71.05,"high":71.35,"low":69.76,"close":69.85,"volume":701365,"rsi_14":36.78,"sma_20":73.18,"sma_60":73.33,"sma_120":74.53},{"date":"2025-08-25","open":69.77,"high":69.91,"low":69.13,"close":69.24,"volume":642587,"rsi_14":37.5,"sma_20":73.18,"sma_60":73.3,"sma_120":74.52},{"date":"2025-08-26","open":69.37,"high":69.52,"low":68.82,"close":68.9,"volume":1447167,"rsi_14":38.75,"sma_20":73.11,"sma_60":73.25,"sma_120":74.49},{"date":"2025-08-27","open":68.9,"high":69.62,"low":68.9,"close":69.54,"volume":850440,"rsi_14":42.74,"sma_20":73.1,"sma_60":73.2,"sma_120":74.47},{"date":"2025-08-28","open":69.54,"high":69.55,"low":68.7,"close":69.41,"volume":872816,"rsi_14":45.26,"sma_20":73.15,"sma_60":73.17,"sma_120":74.44},{"date":"2025-08-29","open":69.68,"high":69.93,"low":69.28,"close":69.73,"volume":1134423,"rsi_14":49.01,"sma_20":73.1,"sma_60":73.14,"sma_120":74.41},{"date":"2025-09-02","open":69.61,"high":70.18,"low":68.85,"close":69.21,"volume":1014732,"rsi_14":46.68,"sma_20":72.96,"sma_60":73.11,"sma_120":74.38},{"date":"2025-09-03","open":68.84,"high":69.29,"low":68.69,"close":68.91,"volume":1118503,"rsi_14":47.22,"sma_20":72.84,"sma_60":73.07,"sma_120":74.35},{"date":"2025-09-04","open":69.06,"high":69.31,"low":68.62,"close":69.02,"volume":784206,"rsi_14":48.83,"sma_20":72.76,"sma_60":73.03,"sma_120":74.32},{"date":"2025-09-05","open":69.3,"high":70.03,"low":69.28,"close":70.02,"volume":828152,"rsi_14":53.27,"sma_20":72.72,"sma_60":73.0,"sma_120":74.29},{"date":"2025-09-08","open":69.5,"high":69.71,"low":69.14,"close":69.61,"volume":858799,"rsi_14":54.51,"sma_20":72.68,"sma_60":72.97,"sma_120":74.25},{"date":"2025-09-09","open":69.4,"high":69.58,"low":69.05,"close":69.31,"volume":881473,"rsi_14":40.43,"sma_20":72.65,"sma_60":72.93,"sma_120":74.21},{"date":"2025-09-10","open":69.49,"high":69.61,"low":68.75,"close":68.99,"volume":895293,"rsi_14":34.11,"sma_20":72.62,"sma_60":72.89,"sma_120":74.18},{"date":"2025-09-11","open":69.03,"high":71.01,"low":69.01,"close":70.68,"volume":1339097,"rsi_14":48.04,"sma_20":72.69,"sma_60":72.89,"sma_120":74.16},{"date":"2025-09-12","open":70.53,"high":70.75,"low":69.72,"close":70.07,"volume":790512,"rsi_14":49.8,"sma_20":72.74,"sma_60":72.86,"sma_120":74.14},{"date":"2025-09-15","open":70.25,"high":70.57,"low":69.67,"close":69.94,"volume":805200,"rsi_14":53.41,"sma_20":72.76,"sma_60":72.82,"sma_120":74.11},{"date":"2025-09-16","open":69.78,"high":69.95,"low":68.72,"close":69.07,"volume":1377979,"rsi_14":49.53,"sma_20":72.76,"sma_60":72.78,"sma_120":74.09},{"date":"2025-09-17","open":69.21,"high":69.96,"low":68.95,"close":69.0,"volume":718887,"rsi_14":44.01,"sma_20":72.69,"sma_60":72.71,"sma_120":74.06},{"date":"2025-09-18","open":68.57,"high":69.13,"low":68.47,"close":68.57,"volume":515824,"rsi_14":42.1,"sma_20":72.57,"sma_60":72.66,"sma_120":74.02},{"date":"2025-09-19","open":68.44,"high":68.9,"low":68.14,"close":68.27,"volume":1249590,"rsi_14":39.7,"sma_20":72.43,"sma_60":72.62,"sma_120":73.97},{"date":"2025-09-22","open":68.39,"high":68.47,"low":67.78,"close":67.92,"volume":629209,"rsi_14":40.69,"sma_20":72.32,"sma_60":72.59,"sma_120":73.92},{"date":"2025-09-23","open":67.98,"high":68.56,"low":67.97,"close":68.48,"volume":538199,"rsi_14":46.99,"sma_20":72.26,"sma_60":72.57,"sma_120":73.88},{"date":"2025-09-24","open":68.2,"high":68.51,"low":67.74,"close":67.75,"volume":695880,"rsi_14":41.87,"sma_20":72.19,"sma_60":72.53,"sma_120":73.83},{"date":"2025-09-25","open":68.09,"high":68.41,"low":67.45,"close":67.66,"volume":838486,"rsi_14":32.78,"sma_20":72.08,"sma_60":72.5,"sma_120":73.78},{"date":"2025-09-26","open":67.92,"high":68.53,"low":67.91,"close":68.31,"volume":614798,"rsi_14":40.84,"sma_20":72.01,"sma_60":72.48,"sma_120":73.75},{"date":"2025-09-29","open":68.5,"high":68.5,"low":67.52,"close":67.61,"volume":893017,"rsi_14":38.65,"sma_20":71.9,"sma_60":72.46,"sma_120":73.74},{"date":"2025-09-30","open":67.79,"high":68.42,"low":67.75,"close":68.34,"volume":782269,"rsi_14":44.19,"sma_20":71.84,"sma_60":72.44,"sma_120":73.74},{"date":"2025-10-01","open":68.77,"high":69.29,"low":68.64,"close":69.0,"volume":1043226,"rsi_14":35.4,"sma_20":71.83,"sma_60":72.45,"sma_120":73.73},{"date":"2025-10-02","open":68.49,"high":68.66,"low":67.76,"close":68.01,"volume":730716,"rsi_14":33.52,"sma_20":71.77,"sma_60":72.44,"sma_120":73.72},{"date":"2025-10-03","open":68.11,"high":69.1,"low":67.79,"close":67.89,"volume":1077518,"rsi_14":33.61,"sma_20":71.64,"sma_60":72.44,"sma_120":73.68},{"date":"2025-10-06","open":67.83,"high":68.04,"low":67.32,"close":67.55,"volume":908132,"rsi_14":36.35,"sma_20":71.52,"sma_60":72.41,"sma_120":73.63},{"date":"2025-10-07","open":67.55,"high":68.02,"low":67.11,"close":67.78,"volume":854442,"rsi_14":38.99,"sma_20":71.43,"sma_60":72.38,"sma_120":73.57},{"date":"2025-10-08","open":67.73,"high":68.0,"low":67.25,"close":67.84,"volume":853841,"rsi_14":42.24,"sma_20":71.36,"sma_60":72.36,"sma_120":73.51},{"date":"2025-10-09","open":68.0,"high":68.39,"low":67.47,"close":67.92,"volume":819068,"rsi_14":45.06,"sma_20":71.2,"sma_60":72.34,"sma_120":73.44},{"date":"2025-10-10","open":68.27,"high":69.4,"low":68.21,"close":69.36,"volume":1794900,"rsi_14":58.36,"sma_20":71.15,"sma_60":72.34,"sma_120":73.38},{"date":"2025-10-13","open":68.98,"high":70.19,"low":68.91,"close":69.93,"volume":1282301,"rsi_14":58.41,"sma_20":71.14,"sma_60":72.36,"sma_120":73.33},{"date":"2025-10-14","open":70.07,"high":70.73,"low":69.86,"close":70.37,"volume":1827554,"rsi_14":67.32,"sma_20":71.19,"sma_60":72.39,"sma_120":73.29},{"date":"2025-10-15","open":70.37,"high":71.84,"low":70.21,"close":70.95,"volume":1611780,"rsi_14":70.77,"sma_20":71.28,"sma_60":72.39,"sma_120":73.27},{"date":"2025-10-16","open":71.14,"high":71.81,"low":70.79,"close":71.72,"volume":1169183,"rsi_14":71.23,"sma_20":71.43,"sma_60":72.39,"sma_120":73.26},{"date":"2025-10-17","open":71.67,"high":72.37,"low":71.38,"close":72.21,"volume":895647,"rsi_14":80.08,"sma_20":71.62,"sma_60":72.42,"sma_120":73.25},{"date":"2025-10-20","open":72.56,"high":73.1,"low":72.21,"close":72.88,"volume":1130522,"rsi_14":80.57,"sma_20":71.87,"sma_60":72.45,"sma_120":73.24},{"date":"2025-10-21","open":73.01,"high":73.07,"low":71.85,"close":72.15,"volume":1574760,"rsi_14":71.03,"sma_20":72.05,"sma_60":72.5,"sma_120":73.22},{"date":"2025-10-22","open":73.87,"high":73.87,"low":71.59,"close":72.29,"volume":1969222,"rsi_14":82.2,"sma_20":72.27,"sma_60":72.52,"sma_120":73.2},{"date":"2025-10-23","open":72.29,"high":72.58,"low":71.75,"close":72.29,"volume":1028097,"rsi_14":83.65,"sma_20":72.5,"sma_60":72.56,"sma_120":73.19},{"date":"2025-10-24","open":72.29,"high":73.0,"low":71.85,"close":71.96,"volume":1060738,"rsi_14":83.78,"sma_20":72.67,"sma_60":72.61,"sma_120":73.18},{"date":"2025-10-27","open":71.76,"high":72.19,"low":71.38,"close":72.11,"volume":857581,"rsi_14":83.58,"sma_20":72.9,"sma_60":72.63,"sma_120":73.16},{"date":"2025-10-28","open":71.74,"high":71.85,"low":70.96,"close":71.23,"volume":993218,"rsi_14":73.28,"sma_20":73.05,"sma_60":72.62,"sma_120":73.15},{"date":"2025-10-29","open":71.0,"high":71.16,"low":69.29,"close":70.31,"volume":1216789,"rsi_14":64.77,"sma_20":73.11,"sma_60":72.6,"sma_120":73.13},{"date":"2025-10-30","open":70.31,"high":70.78,"low":69.75,"close":70.1,"volume":1118340,"rsi_14":55.38,"sma_20":73.22,"sma_60":72.58,"sma_120":73.11},{"date":"2025-10-31","open":69.66,"high":70.6,"low":69.37,"close":70.49,"volume":1041356,"rsi_14":52.39,"sma_20":73.35,"sma_60":72.57,"sma_120":73.11},{"date":"2025-11-03","open":69.86,"high":70.58,"low":69.28,"close":70.5,"volume":1214639,"rsi_14":48.96,"sma_20":73.49,"sma_60":72.56,"sma_120":73.11},{"date":"2025-11-04","open":70.78,"high":70.83,"low":69.55,"close":69.84,"volume":822762,"rsi_14":38.86,"sma_20":73.58,"sma_60":72.55,"sma_120":73.11},{"date":"2025-11-05","open":70.16,"high":70.58,"low":69.18,"close":69.95,"volume":1932382,"rsi_14":31.38,"sma_20":73.68,"sma_60":72.55,"sma_120":73.09},{"date":"2025-11-06","open":69.9,"high":70.35,"low":69.6,"close":70.02,"volume":661048,"rsi_14":25.58,"sma_20":73.77,"sma_60":72.55,"sma_120":73.07},{"date":"2025-11-07","open":70.36,"high":70.98,"low":70.32,"close":70.88,"volume":768889,"rsi_14":28.2,"sma_20":73.84,"sma_60":72.58,"sma_120":73.06},{"date":"2025-11-10","open":70.74,"high":71.18,"low":70.31,"close":70.89,"volume":689107,"rsi_14":33.12,"sma_20":73.87,"sma_60":72.59,"sma_120":73.04},{"date":"2025-11-11","open":71.17,"high":71.51,"low":70.77,"close":71.22,"volume":610595,"rsi_14":35.88,"sma_20":73.91,"sma_60":72.62,"sma_120":73.03},{"date":"2025-11-12","open":71.07,"high":71.23,"low":70.54,"close":70.81,"volume":987904,"rsi_14":32.95,"sma_20":73.89,"sma_60":72.62,"sma_120":73.02},{"date":"2025-11-13","open":70.48,"high":71.43,"low":70.48,"close":71.16,"volume":1325959,"rsi_14":39.62,"sma_20":73.84,"sma_60":72.61,"sma_120":73.01},{"date":"2025-11-14","open":71.48,"high":71.76,"low":70.82,"close":71.23,"volume":968985,"rsi_14":38.7,"sma_20":73.78,"sma_60":72.61,"sma_120":72.99},{"date":"2025-11-17","open":71.55,"high":71.73,"low":71.1,"close":71.27,"volume":1128134,"rsi_14":47.47,"sma_20":73.68,"sma_60":72.62,"sma_120":72.98},{"date":"2025-11-18","open":71.21,"high":71.5,"low":71.02,"close":71.36,"volume":1056511,"rsi_14":61.78,"sma_20":73.63,"sma_60":72.65,"sma_120":72.97},{"date":"2025-11-19","open":71.22,"high":71.56,"low":70.16,"close":70.72,"volume":828384,"rsi_14":54.85,"sma_20":73.53,"sma_60":72.66,"sma_120":72.96},{"date":"2025-11-20","open":70.84,"high":71.17,"low":70.47,"close":71.15,"volume":1017274,"rsi_14":58.06,"sma_20":73.46,"sma_60":72.68,"sma_120":72.94},{"date":"2025-11-21","open":71.31,"high":72.27,"low":70.73,"close":71.96,"volume":1131290,"rsi_14":64.95,"sma_20":73.45,"sma_60":72.71,"sma_120":72.94},{"date":"2025-11-24","open":71.96,"high":72.01,"low":71.31,"close":71.76,"volume":1050088,"rsi_14":71.77,"sma_20":73.41,"sma_60":72.74,"sma_120":72.94},{"date":"2025-11-25","open":72.06,"high":72.63,"low":71.93,"close":72.51,"volume":1491753,"rsi_14":75.33,"sma_20":73.47,"sma_60":72.78,"sma_120":72.95},{"date":"2025-11-26","open":72.41,"high":73.07,"low":72.41,"close":72.55,"volume":996478,"rsi_14":75.19,"sma_20":73.57,"sma_60":72.84,"sma_120":72.96},{"date":"2025-11-28","open":72.66,"high":73.08,"low":72.32,"close":72.88,"volume":366812,"rsi_14":70.62,"sma_20":73.69,"sma_60":72.89,"sma_120":72.96},{"date":"2025-12-01","open":72.44,"high":72.91,"low":72.04,"close":72.31,"volume":912081,"rsi_14":62.22,"sma_20":73.77,"sma_60":72.92,"sma_120":72.96},{"date":"2025-12-02","open":72.49,"high":72.5,"low":71.63,"close":71.84,"volume":583374,"rsi_14":53.73,"sma_20":73.83,"sma_60":72.94,"sma_120":72.96},{"date":"2025-12-03","open":72.0,"high":72.62,"low":71.76,"close":72.15,"volume":780196,"rsi_14":61.32,"sma_20":73.93,"sma_60":72.98,"sma_120":72.95},{"date":"2025-12-04","open":71.97,"high":72.74,"low":71.97,"close":72.06,"volume":537488,"rsi_14":57.2,"sma_20":74.03,"sma_60":73.02,"sma_120":72.95},{"date":"2025-12-05","open":71.99,"high":72.28,"low":71.54,"close":71.6,"volume":793277,"rsi_14":51.17,"sma_20":74.1,"sma_60":73.02,"sma_120":72.95},{"date":"2025-12-08","open":71.6,"high":71.6,"low":70.33,"close":70.42,"volume":1064117,"rsi_14":41.02,"sma_20":74.06,"sma_60":73.02,"sma_120":72.94},{"date":"2025-12-09","open":70.61,"high":71.11,"low":69.06,"close":69.08,"volume":1448439,"rsi_14":32.81,"sma_20":73.96,"sma_60":72.99,"sma_120":72.91},{"date":"2025-12-10","open":68.79,"high":69.51,"low":68.79,"close":69.04,"volume":2168604,"rsi_14":35.72,"sma_20":73.83,"sma_60":72.98,"sma_120":72.88},{"date":"2025-12-11","open":69.42,"high":70.11,"low":68.86,"close":69.04,"volume":1083926,"rsi_14":31.39,"sma_20":73.73,"sma_60":72.96,"sma_120":72.84},{"date":"2025-12-12","open":69.16,"high":69.76,"low":69.02,"close":69.51,"volume":972113,"rsi_14":27.51,"sma_20":73.63,"sma_60":72.97,"sma_120":72.81},{"date":"2025-12-15","open":69.67,"high":70.0,"low":69.19,"close":69.61,"volume":721948,"rsi_14":29.61,"sma_20":73.53,"sma_60":72.98,"sma_120":72.8},{"date":"2025-12-16","open":69.66,"high":69.98,"low":68.52,"close":68.85,"volume":1291374,"rsi_14":16.89,"sma_20":73.39,"sma_60":72.98,"sma_120":72.78},{"date":"2025-12-17","open":68.63,"high":70.08,"low":68.61,"close":69.92,"volume":1565384,"rsi_14":29.29,"sma_20":73.31,"sma_60":72.99,"sma_120":72.78},{"date":"2025-12-18","open":70.05,"high":70.54,"low":69.7,"close":70.11,"volume":1740050,"rsi_14":30.45,"sma_20":73.26,"sma_60":73.02,"sma_120":72.78},{"date":"2025-12-19","open":70.12,"high":70.34,"low":69.78,"close":69.85,"volume":3264469,"rsi_14":31.81,"sma_20":73.18,"sma_60":73.05,"sma_120":72.77},{"date":"2025-12-22","open":69.66,"high":70.22,"low":69.33,"close":70.08,"volume":1502200,"rsi_14":36.46,"sma_20":73.07,"sma_60":73.06,"sma_120":72.77},{"date":"2025-12-23","open":70.15,"high":70.4,"low":69.68,"close":69.8,"volume":1161952,"rsi_14":31.84,"sma_20":72.96,"sma_60":73.09,"sma_120":72.77},{"date":"2025-12-24","open":70.03,"high":70.22,"low":69.74,"close":70.14,"volume":390956,"rsi_14":35.78,"sma_20":72.82,"sma_60":73.11,"sma_120":72.78},{"date":"2025-12-26","open":70.36,"high":70.36,"low":69.86,"close":70.14,"volume":659578,"rsi_14":38.43,"sma_20":72.69,"sma_60":73.12,"sma_120":72.79},{"date":"2025-12-29","open":70.34,"high":70.48,"low":70.15,"close":70.3,"volume":758087,"rsi_14":48.8,"sma_20":72.55,"sma_60":73.16,"sma_120":72.8},{"date":"2025-12-30","open":70.63,"high":70.66,"low":70.09,"close":70.57,"volume":790513,"rsi_14":67.82,"sma_20":72.46,"sma_60":73.19,"sma_120":72.81},{"date":"2025-12-31","open":70.68,"high":70.71,"low":69.75,"close":70.04,"volume":716452,"rsi_14":57.56,"sma_20":72.36,"sma_60":73.22,"sma_120":72.82},{"date":"2026-01-02","open":70.13,"high":70.34,"low":69.26,"close":70.13,"volume":1269837,"rsi_14":58.3,"sma_20":72.24,"sma_60":73.25,"sma_120":72.82},{"date":"2026-01-05","open":69.88,"high":70.81,"low":68.79,"close":69.84,"volume":1439585,"rsi_14":50.7,"sma_20":72.11,"sma_60":73.27,"sma_120":72.82},{"date":"2026-01-06","open":69.0,"high":69.68,"low":67.72,"close":68.54,"volume":2149523,"rsi_14":39.07,"sma_20":71.94,"sma_60":73.27,"sma_120":72.8},{"date":"2026-01-07","open":68.99,"high":69.66,"low":68.44,"close":68.51,"volume":1883512,"rsi_14":44.51,"sma_20":71.83,"sma_60":73.24,"sma_120":72.79},{"date":"2026-01-08","open":68.33,"high":69.71,"low":68.33,"close":68.85,"volume":1851275,"rsi_14":35.53,"sma_20":71.81,"sma_60":73.21,"sma_120":72.78},{"date":"2026-01-09","open":68.61,"high":69.15,"low":67.64,"close":68.56,"volume":1705251,"rsi_14":30.63,"sma_20":71.77,"sma_60":73.17,"sma_120":72.78},{"date":"2026-01-12","open":69.23,"high":69.99,"low":68.33,"close":69.41,"volume":1645488,"rsi_14":43.33,"sma_20":71.77,"sma_60":73.13,"sma_120":72.76},{"date":"2026-01-13","open":69.44,"high":69.72,"low":68.76,"close":69.44,"volume":1724908,"rsi_14":41.15,"sma_20":71.76,"sma_60":73.08,"sma_120":72.74},{"date":"2026-01-14","open":69.43,"high":70.33,"low":69.32,"close":70.31,"volume":1609776,"rsi_14":52.32,"sma_20":71.78,"sma_60":73.03,"sma_120":72.72},{"date":"2026-01-15","open":70.27,"high":70.89,"low":69.96,"close":70.02,"volume":1280858,"rsi_14":46.61,"sma_20":71.83,"sma_60":72.97,"sma_120":72.71},{"date":"2026-01-16","open":69.76,"high":71.26,"low":69.76,"close":71.17,"volume":1516990,"rsi_14":55.7,"sma_20":71.88,"sma_60":72.94,"sma_120":72.72},{"date":"2026-01-20","open":70.89,"high":71.56,"low":70.63,"close":71.17,"volume":1312313,"rsi_14":54.65,"sma_20":71.92,"sma_60":72.91,"sma_120":72.71},{"date":"2026-01-21","open":71.39,"high":71.56,"low":69.58,"close":70.19,"volume":1163465,"rsi_14":45.66,"sma_20":71.92,"sma_60":72.86,"sma_120":72.71},{"date":"2026-01-22","open":69.99,"high":70.97,"low":69.81,"close":70.04,"volume":1180892,"rsi_14":50.0,"sma_20":71.91,"sma_60":72.81,"sma_120":72.71},{"date":"2026-01-23","open":70.19,"high":70.57,"low":69.94,"close":70.54,"volume":1247200,"rsi_14":52.96,"sma_20":71.94,"sma_60":72.77,"sma_120":72.7},{"date":"2026-01-26","open":70.74,"high":70.91,"low":70.23,"close":70.64,"volume":1186200,"rsi_14":55.87,"sma_20":71.95,"sma_60":72.75,"sma_120":72.68},{"date":"2026-01-27","open":70.69,"high":71.04,"low":70.32,"close":70.77,"volume":1153400,"rsi_14":69.51,"sma_20":71.97,"sma_60":72.74,"sma_120":72.67},{"date":"2026-01-28","open":70.87,"high":71.03,"low":68.84,"close":69.12,"volume":1004300,"rsi_14":54.11,"sma_20":71.89,"sma_60":72.71,"sma_120":72.65},{"date":"2026-01-29","open":69.34,"high":70.16,"low":68.81,"close":69.97,"volume":1043700,"rsi_14":57.13,"sma_20":71.85,"sma_60":72.69,"sma_120":72.63},{"date":"2026-01-30","open":69.7,"high":70.53,"low":69.17,"close":70.49,"volume":1115600,"rsi_14":60.7,"sma_20":71.86,"sma_60":72.68,"sma_120":72.62},{"date":"2026-02-02","open":70.38,"high":70.63,"low":69.2,"close":69.33,"volume":983000,"rsi_14":47.97,"sma_20":71.8,"sma_60":72.66,"sma_120":72.61},{"date":"2026-02-03","open":69.29,"high":70.63,"low":69.12,"close":70.46,"volume":1389300,"rsi_14":54.16,"sma_20":71.82,"sma_60":72.66,"sma_120":72.6},{"date":"2026-02-04","open":70.89,"high":72.86,"low":70.61,"close":72.11,"volume":1276300,"rsi_14":57.68,"sma_20":71.99,"sma_60":72.68,"sma_120":72.62},{"date":"2026-02-05","open":72.59,"high":74.47,"low":72.4,"close":74.29,"volume":1529300,"rsi_14":66.86,"sma_20":72.28,"sma_60":72.72,"sma_120":72.65},{"date":"2026-02-06","open":74.63,"high":74.87,"low":72.62,"close":72.94,"volume":1042600,"rsi_14":56.23,"sma_20":72.47,"sma_60":72.74,"sma_120":72.67},{"date":"2026-02-09","open":72.96,"high":73.6,"low":72.75,"close":73.48,"volume":1081300,"rsi_14":58.12,"sma_20":72.71,"sma_60":72.77,"sma_120":72.7},{"date":"2026-02-10","open":73.66,"high":74.87,"low":73.66,"close":74.67,"volume":1297316,"rsi_14":69.52,"sma_20":72.13,"sma_60":72.84,"sma_120":72.73},{"date":"2026-02-11","open":74.87,"high":75.28,"low":73.61,"close":74.9,"volume":1813088,"rsi_14":72.09,"sma_20":72.35,"sma_60":72.88,"sma_120":72.75},{"date":"2026-02-12","open":75.27,"high":76.13,"low":74.27,"close":74.73,"volume":3195787,"rsi_14":80.36,"sma_20":72.56,"sma_60":72.94,"sma_120":72.77},{"date":"2026-02-13","open":75.06,"high":76.3,"low":74.62,"close":76.2,"volume":1409860,"rsi_14":83.13,"sma_20":72.84,"sma_60":73.03,"sma_120":72.8},{"date":"2026-02-17","open":76.33,"high":77.37,"low":75.72,"close":77.26,"volume":1080354,"rsi_14":70.88,"sma_20":74.05,"sma_60":73.08,"sma_120":72.86},{"date":"2026-02-18","open":77.07,"high":77.07,"low":74.75,"close":74.84,"volume":1640900,"rsi_14":67.42,"sma_20":74.23,"sma_60":73.14,"sma_120":72.9},{"date":"2026-02-19","open":74.98,"high":75.64,"low":74.85,"close":75.27,"volume":1285500,"rsi_14":66.51,"sma_20":74.47,"sma_60":73.19,"sma_120":72.94},{"date":"2026-02-20","open":75.65,"high":76.37,"low":75.34,"close":76.35,"volume":869822,"rsi_14":68.21,"sma_20":74.79,"sma_60":73.26,"sma_120":72.98},{"date":"2026-02-23","open":76.46,"high":77.43,"low":76.35,"close":77.41,"volume":900300,"rsi_14":75.26,"sma_20":75.12,"sma_60":73.34,"sma_120":73.04},{"date":"2026-02-24","open":77.38,"high":77.44,"low":76.87,"close":77.35,"volume":706180,"rsi_14":80.31,"sma_20":73.82,"sma_60":73.33,"sma_120":72.94},{"date":"2026-02-25","open":77.16,"high":77.74,"low":76.52,"close":77.64,"volume":900441,"rsi_14":70.52,"sma_20":75.8,"sma_60":73.48,"sma_120":73.16},{"date":"2026-02-26","open":77.69,"high":78.2,"low":77.47,"close":77.86,"volume":742940,"rsi_14":79.55,"sma_20":74.67,"sma_60":73.57,"sma_120":73.06},{"date":"2026-02-27","open":77.66,"high":79.47,"low":77.56,"close":78.8,"volume":2006731,"rsi_14":82.58,"sma_20":75.17,"sma_60":73.69,"sma_120":73.13},{"date":"2026-03-02","open":78.49,"high":79.89,"low":78.09,"close":79.43,"volume":1045847,"rsi_14":76.09,"sma_20":77.1,"sma_60":73.77,"sma_120":73.36},{"date":"2026-03-03","open":78.58,"high":80.34,"low":78.56,"close":80.21,"volume":1652458,"rsi_14":75.21,"sma_20":77.65,"sma_60":73.9,"sma_120":73.44},{"date":"2026-03-04","open":80.06,"high":80.24,"low":79.12,"close":80.11,"volume":1509881,"rsi_14":88.7,"sma_20":76.78,"sma_60":74.09,"sma_120":73.36},{"date":"2026-03-05","open":79.5,"high":79.58,"low":78.77,"close":79.33,"volume":1187093,"rsi_14":84.48,"sma_20":77.26,"sma_60":74.22,"sma_120":73.42},{"date":"2026-03-06","open":79.27,"high":79.66,"low":78.73,"close":79.65,"volume":1525095,"rsi_14":77.22,"sma_20":77.71,"sma_60":74.34,"sma_120":73.48},{"date":"2026-03-09","open":79.17,"high":79.4,"low":78.49,"close":79.36,"volume":1586887,"rsi_14":60.1,"sma_20":79.06,"sma_60":74.45,"sma_120":73.72},{"date":"2026-03-10","open":78.79,"high":79.48,"low":78.36,"close":78.81,"volume":1272363,"rsi_14":75.92,"sma_20":79.32,"sma_60":74.6,"sma_120":73.79},{"date":"2026-03-11","open":78.51,"high":78.88,"low":77.85,"close":78.18,"volume":971226,"rsi_14":60.39,"sma_20":78.87,"sma_60":74.68,"sma_120":73.67},{"date":"2026-03-12","open":77.93,"high":78.72,"low":77.69,"close":77.99,"volume":1049241,"rsi_14":60.33,"sma_20":79.63,"sma_60":74.87,"sma_120":73.92},{"date":"2026-03-13","open":79.0,"high":79.34,"low":77.38,"close":77.54,"volume":1671860,"rsi_14":56.78,"sma_20":79.6,"sma_60":74.86,"sma_120":73.78},{"date":"2026-03-16","open":78.06,"high":78.82,"low":77.96,"close":78.12,"volume":1491575,"rsi_14":53.64,"sma_20":79.76,"sma_60":74.95,"sma_120":73.84},{"date":"2026-03-17","open":78.42,"high":78.83,"low":77.89,"close":78.36,"volume":1152059,"rsi_14":53.67,"sma_20":79.92,"sma_60":75.03,"sma_120":73.91},{"date":"2026-03-18","open":78.06,"high":78.19,"low":77.38,"close":77.41,"volume":859229,"rsi_14":45.52,"sma_20":80.05,"sma_60":75.1,"sma_120":73.97},{"date":"2026-03-19","open":77.54,"high":78.03,"low":76.82,"close":77.02,"volume":856198,"rsi_14":37.16,"sma_20":80.08,"sma_60":75.16,"sma_120":74.02},{"date":"2026-03-20","open":76.9,"high":77.17,"low":74.12,"close":74.56,"volume":2980555,"rsi_14":22.05,"sma_20":79.93,"sma_60":75.18,"sma_120":74.05},{"date":"2026-03-23","open":75.02,"high":75.06,"low":73.89,"close":74.14,"volume":1741787,"rsi_14":13.57,"sma_20":79.8,"sma_60":75.21,"sma_120":74.08},{"date":"2026-03-24","open":73.88,"high":74.47,"low":73.51,"close":73.67,"volume":1252651,"rsi_14":13.02,"sma_20":79.6,"sma_60":75.22,"sma_120":74.1},{"date":"2026-03-25","open":73.63,"high":73.88,"low":72.47,"close":72.67,"volume":1430359,"rsi_14":12.75,"sma_20":79.33,"sma_60":75.22,"sma_120":74.12},{"date":"2026-03-26","open":72.6,"high":73.39,"low":72.45,"close":72.84,"volume":939703,"rsi_14":11.3,"sma_20":79.06,"sma_60":75.23,"sma_120":74.12},{"date":"2026-03-27","open":72.84,"high":73.75,"low":72.48,"close":72.85,"volume":945681,"rsi_14":11.84,"sma_20":78.76,"sma_60":75.25,"sma_120":74.14},{"date":"2026-03-30","open":73.57,"high":74.48,"low":72.99,"close":73.4,"volume":1442675,"rsi_14":18.25,"sma_20":78.45,"sma_60":75.32,"sma_120":74.15},{"date":"2026-03-31","open":74.0,"high":74.68,"low":73.27,"close":74.06,"volume":1286624,"rsi_14":23.73,"sma_20":78.12,"sma_60":75.38,"sma_120":74.18},{"date":"2026-04-01","open":73.94,"high":74.77,"low":73.66,"close":74.51,"volume":671909,"rsi_14":28.44,"sma_20":77.83,"sma_60":75.46,"sma_120":74.21},{"date":"2026-04-02","open":74.68,"high":75.91,"low":74.58,"close":75.27,"volume":895065,"rsi_14":35.83,"sma_20":77.6,"sma_60":75.54,"sma_120":74.25},{"date":"2026-04-06","open":74.9,"high":75.35,"low":74.06,"close":74.21,"volume":980522,"rsi_14":27.67,"sma_20":77.31,"sma_60":75.6,"sma_120":74.29},{"date":"2026-04-07","open":74.43,"high":75.42,"low":74.28,"close":75.11,"volume":1034866,"rsi_14":32.68,"sma_20":77.08,"sma_60":75.69,"sma_120":74.34},{"date":"2026-04-08","open":74.75,"high":75.86,"low":74.73,"close":75.41,"volume":1568796,"rsi_14":37.84,"sma_20":76.89,"sma_60":75.77,"sma_120":74.38},{"date":"2026-04-09","open":75.07,"high":76.93,"low":75.07,"close":76.6,"volume":833401,"rsi_14":46.65,"sma_20":76.8,"sma_60":75.86,"sma_120":74.44},{"date":"2026-04-10","open":77.1,"high":77.16,"low":76.51,"close":76.8,"volume":648796,"rsi_14":62.61,"sma_20":76.73,"sma_60":75.96,"sma_120":74.51},{"date":"2026-04-13","open":76.47,"high":77.06,"low":75.74,"close":76.17,"volume":836285,"rsi_14":60.75,"sma_20":76.64,"sma_60":76.05,"sma_120":74.56},{"date":"2026-04-14","open":76.05,"high":76.81,"low":75.69,"close":76.44,"volume":738623,"rsi_14":65.88,"sma_20":76.55,"sma_60":76.15,"sma_120":74.62},{"date":"2026-04-15","open":76.2,"high":76.75,"low":75.96,"close":76.64,"volume":975240,"rsi_14":76.24,"sma_20":76.45,"sma_60":76.24,"sma_120":74.68},{"date":"2026-04-16","open":76.98,"high":77.66,"low":76.79,"close":77.55,"volume":1157135,"rsi_14":78.39,"sma_20":76.44,"sma_60":76.35,"sma_120":74.74},{"date":"2026-04-17","open":77.09,"high":78.21,"low":76.9,"close":78.07,"volume":1529435,"rsi_14":79.79,"sma_20":76.48,"sma_60":76.46,"sma_120":74.81},{"date":"2026-04-20","open":78.28,"high":78.61,"low":77.79,"close":78.17,"volume":812336,"rsi_14":78.7,"sma_20":76.65,"sma_60":76.58,"sma_120":74.88},{"date":"2026-04-21","open":78.37,"high":78.45,"low":76.72,"close":77.48,"volume":1153268,"rsi_14":71.69,"sma_20":76.81,"sma_60":76.69,"sma_120":74.96},{"date":"2026-04-22","open":78.6,"high":78.6,"low":74.56,"close":75.33,"volume":2379114,"rsi_14":54.26,"sma_20":76.88,"sma_60":76.77,"sma_120":75.01},{"date":"2026-04-23","open":75.95,"high":76.27,"low":74.99,"close":75.9,"volume":1084788,"rsi_14":53.25,"sma_20":77.03,"sma_60":76.86,"sma_120":75.06},{"date":"2026-04-24","open":76.0,"high":76.18,"low":75.3,"close":75.35,"volume":634264,"rsi_14":56.12,"sma_20":77.14,"sma_60":76.96,"sma_120":75.11},{"date":"2026-04-27","open":75.2,"high":75.79,"low":74.06,"close":74.65,"volume":1369349,"rsi_14":47.43,"sma_20":77.22,"sma_60":77.05,"sma_120":75.15},{"date":"2026-04-28","open":75.19,"high":75.56,"low":74.69,"close":75.5,"volume":1106468,"rsi_14":50.57,"sma_20":77.32,"sma_60":77.15,"sma_120":75.18},{"date":"2026-04-29","open":75.43,"high":75.78,"low":74.78,"close":75.01,"volume":762404,"rsi_14":41.03,"sma_20":77.36,"sma_60":77.25,"sma_120":75.21},{"date":"2026-04-30","open":75.22,"high":76.09,"low":75.18,"close":76.02,"volume":937516,"rsi_14":44.5,"sma_20":77.43,"sma_60":77.34,"sma_120":75.24},{"date":"2026-05-01","open":76.2,"high":76.2,"low":75.27,"close":75.28,"volume":713554,"rsi_14":43.96,"sma_20":77.41,"sma_60":77.43,"sma_120":75.25},{"date":"2026-05-04","open":74.93,"high":75.77,"low":74.42,"close":74.93,"volume":1045568,"rsi_14":40.68,"sma_20":77.44,"sma_60":77.49,"sma_120":75.26},{"date":"2026-05-05","open":74.62,"high":75.21,"low":74.45,"close":74.88,"volume":870937,"rsi_14":39.29,"sma_20":77.41,"sma_60":77.55,"sma_120":75.26},{"date":"2026-05-06","open":74.94,"high":75.91,"low":74.88,"close":75.42,"volume":1511218,"rsi_14":36.81,"sma_20":77.4,"sma_60":77.61,"sma_120":75.27},{"date":"2026-05-07","open":75.93,"high":75.93,"low":74.68,"close":75.25,"volume":1051880,"rsi_14":32.32,"sma_20":77.32,"sma_60":77.66,"sma_120":75.28},{"date":"2026-05-08","open":75.56,"high":75.75,"low":75.09,"close":75.14,"volume":771629,"rsi_14":31.08,"sma_20":77.22,"sma_60":77.73,"sma_120":75.29},{"date":"2026-05-11","open":75.4,"high":76.03,"low":75.12,"close":75.31,"volume":724987,"rsi_14":35.25,"sma_20":77.16,"sma_60":77.8,"sma_120":75.31},{"date":"2026-05-12","open":75.56,"high":75.93,"low":75.04,"close":75.46,"volume":931056,"rsi_14":48.97,"sma_20":77.1,"sma_60":77.8,"sma_120":75.32},{"date":"2026-05-13","open":75.09,"high":75.71,"low":73.73,"close":74.1,"volume":1054557,"rsi_14":35.36,"sma_20":76.96,"sma_60":77.78,"sma_120":75.33},{"date":"2026-05-14","open":74.4,"high":74.66,"low":73.69,"close":74.22,"volume":704305,"rsi_14":39.49,"sma_20":76.78,"sma_60":77.75,"sma_120":75.35},{"date":"2026-05-15","open":74.35,"high":74.35,"low":73.25,"close":73.41,"volume":963474,"rsi_14":38.76,"sma_20":76.53,"sma_60":77.69,"sma_120":75.36},{"date":"2026-05-18","open":73.95,"high":74.81,"low":73.95,"close":74.7,"volume":1133398,"rsi_14":42.34,"sma_20":76.34,"sma_60":77.64,"sma_120":75.38},{"date":"2026-05-19","open":74.38,"high":75.27,"low":74.19,"close":74.54,"volume":1927152,"rsi_14":44.48,"sma_20":76.17,"sma_60":77.59,"sma_120":75.4},{"date":"2026-05-20","open":74.61,"high":74.92,"low":74.19,"close":74.47,"volume":1348210,"rsi_14":37.16,"sma_20":76.12,"sma_60":77.53,"sma_120":75.43},{"date":"2026-05-21","open":74.19,"high":74.67,"low":73.56,"close":74.61,"volume":1053906,"rsi_14":43.68,"sma_20":76.04,"sma_60":77.47,"sma_120":75.46},{"date":"2026-05-22","open":74.69,"high":74.69,"low":73.8,"close":74.39,"volume":924480,"rsi_14":44.85,"sma_20":75.98,"sma_60":77.39,"sma_120":75.48},{"date":"2026-05-26","open":74.31,"high":74.82,"low":74.01,"close":74.44,"volume":854784,"rsi_14":45.89,"sma_20":75.95,"sma_60":77.31,"sma_120":75.5},{"date":"2026-05-27","open":74.31,"high":74.82,"low":73.84,"close":73.85,"volume":849284,"rsi_14":35.47,"sma_20":75.86,"sma_60":77.21,"sma_120":75.51},{"date":"2026-05-28","open":73.84,"high":73.91,"low":72.93,"close":73.5,"volume":1810752,"rsi_14":34.22,"sma_20":75.77,"sma_60":77.08,"sma_120":75.52},{"date":"2026-05-29","open":73.33,"high":73.58,"low":72.68,"close":73.37,"volume":1798480,"rsi_14":32.74,"sma_20":75.62,"sma_60":76.96,"sma_120":75.53},{"date":"2026-06-01","open":72.82,"high":73.07,"low":71.7,"close":71.7,"volume":1150579,"rsi_14":23.73,"sma_20":75.42,"sma_60":76.81,"sma_120":75.52},{"date":"2026-06-02","open":71.96,"high":72.24,"low":71.5,"close":71.91,"volume":1250063,"rsi_14":24.13,"sma_20":75.26,"sma_60":76.67,"sma_120":75.51},{"date":"2026-06-03","open":71.73,"high":72.14,"low":71.16,"close":71.27,"volume":1240607,"rsi_14":26.95,"sma_20":75.06,"sma_60":76.52,"sma_120":75.49},{"date":"2026-06-04","open":72.28,"high":72.5,"low":70.47,"close":71.47,"volume":1406587,"rsi_14":27.49,"sma_20":74.85,"sma_60":76.38,"sma_120":75.48},{"date":"2026-06-05","open":71.5,"high":73.48,"low":71.5,"close":72.63,"volume":1037427,"rsi_14":42.9,"sma_20":74.7,"sma_60":76.27,"sma_120":75.48},{"date":"2026-06-08","open":72.8,"high":73.05,"low":72.03,"close":72.47,"volume":1098898,"rsi_14":29.23,"sma_20":74.55,"sma_60":76.17,"sma_120":75.47},{"date":"2026-06-09","open":72.84,"high":74.43,"low":72.72,"close":73.76,"volume":1163892,"rsi_14":42.44,"sma_20":74.46,"sma_60":76.09,"sma_120":75.47},{"date":"2026-06-10","open":74.44,"high":74.91,"low":74.15,"close":74.73,"volume":909953,"rsi_14":49.97,"sma_20":74.41,"sma_60":76.02,"sma_120":75.48},{"date":"2026-06-11","open":74.87,"high":75.52,"low":73.98,"close":73.99,"volume":1230337,"rsi_14":44.97,"sma_20":74.39,"sma_60":75.93,"sma_120":75.48},{"date":"2026-06-12","open":74.37,"high":75.04,"low":74.15,"close":75.03,"volume":1188875,"rsi_14":52.03,"sma_20":74.42,"sma_60":75.88,"sma_120":75.49},{"date":"2026-06-15","open":74.58,"high":74.91,"low":73.55,"close":73.68,"volume":1961705,"rsi_14":45.25,"sma_20":74.42,"sma_60":75.81,"sma_120":75.48},{"date":"2026-06-16","open":73.95,"high":74.32,"low":73.4,"close":73.94,"volume":1503615,"rsi_14":49.0,"sma_20":74.37,"sma_60":75.78,"sma_120":75.48},{"date":"2026-06-17","open":73.61,"high":74.35,"low":72.59,"close":73.03,"volume":1158628,"rsi_14":46.76,"sma_20":74.28,"sma_60":75.75,"sma_120":75.48},{"date":"2026-06-18","open":73.08,"high":73.54,"low":72.22,"close":72.48,"volume":1830107,"rsi_14":45.93,"sma_20":74.16,"sma_60":75.72,"sma_120":75.47},{"date":"2026-06-22","open":72.47,"high":73.45,"low":72.4,"close":72.61,"volume":862614,"rsi_14":54.54,"sma_20":74.05,"sma_60":75.7,"sma_120":75.46},{"date":"2026-06-23","open":73.53,"high":73.74,"low":73.05,"close":73.58,"volume":751169,"rsi_14":57.96,"sma_20":73.99,"sma_60":75.7,"sma_120":75.46},{"date":"2026-06-24","open":73.75,"high":74.76,"low":73.59,"close":74.52,"volume":1399440,"rsi_14":65.28,"sma_20":73.99,"sma_60":75.72,"sma_120":75.49},{"date":"2026-06-25","open":74.54,"high":75.27,"low":73.95,"close":75.18,"volume":861537,"rsi_14":66.53,"sma_20":74.04,"sma_60":75.74,"sma_120":75.53},{"date":"2026-06-26","open":75.86,"high":76.35,"low":75.57,"close":76.22,"volume":1433934,"rsi_14":66.16,"sma_20":74.16,"sma_60":75.76,"sma_120":75.57},{"date":"2026-06-29","open":75.81,"high":76.12,"low":75.32,"close":76.12,"volume":1274744,"rsi_14":66.37,"sma_20":74.3,"sma_60":75.78,"sma_120":75.62},{"date":"2026-06-30","open":75.67,"high":76.19,"low":75.14,"close":75.2,"volume":877154,"rsi_14":55.43,"sma_20":74.47,"sma_60":75.77,"sma_120":75.65},{"date":"2026-07-01","open":75.57,"high":76.18,"low":75.45,"close":75.74,"volume":1366748,"rsi_14":53.57,"sma_20":74.65,"sma_60":75.78,"sma_120":75.69},{"date":"2026-07-02","open":76.33,"high":77.38,"low":76.23,"close":77.26,"volume":1001057,"rsi_14":63.55,"sma_20":74.94,"sma_60":75.8,"sma_120":75.75},{"date":"2026-07-06","open":77.45,"high":77.45,"low":76.41,"close":76.62,"volume":1573957,"rsi_14":56.29,"sma_20":75.18,"sma_60":75.81,"sma_120":75.79},{"date":"2026-07-07","open":77.56,"high":78.73,"low":77.18,"close":77.84,"volume":945261,"rsi_14":68.25,"sma_20":75.43,"sma_60":75.82,"sma_120":75.84},{"date":"2026-07-08","open":77.49,"high":77.71,"low":76.98,"close":77.37,"volume":1024402,"rsi_14":64.31,"sma_20":75.66,"sma_60":75.81,"sma_120":75.89},{"date":"2026-07-09","open":77.5,"high":77.88,"low":77.06,"close":77.3,"volume":923066,"rsi_14":70.03,"sma_20":75.83,"sma_60":75.82,"sma_120":75.93},{"date":"2026-07-10","open":77.41,"high":77.66,"low":76.9,"close":77.4,"volume":971695,"rsi_14":74.33,"sma_20":75.95,"sma_60":75.82,"sma_120":75.98},{"date":"2026-07-13","open":77.77,"high":78.58,"low":77.75,"close":78.06,"volume":778918,"rsi_14":75.66,"sma_20":76.14,"sma_60":75.83,"sma_120":76.04},{"date":"2026-07-14","open":77.98,"high":78.58,"low":77.42,"close":77.44,"volume":884874,"rsi_14":68.46,"sma_20":76.25,"sma_60":75.82,"sma_120":76.08},{"date":"2026-07-15","open":78.34,"high":78.45,"low":76.58,"close":77.09,"volume":1109659,"rsi_14":62.49,"sma_20":76.41,"sma_60":75.78,"sma_120":76.12},{"date":"2026-07-16","open":77.55,"high":80.2,"low":77.25,"close":80.18,"volume":1570144,"rsi_14":70.33,"sma_20":76.71,"sma_60":75.8,"sma_120":76.19},{"date":"2026-07-17","open":80.92,"high":81.21,"low":79.87,"close":80.54,"volume":875007,"rsi_14":68.52,"sma_20":77.07,"sma_60":75.84,"sma_120":76.27},{"date":"2026-07-20","open":80.43,"high":81.05,"low":79.62,"close":80.0,"volume":1039871,"rsi_14":65.82,"sma_20":77.44,"sma_60":75.91,"sma_120":76.34},{"date":"2026-07-21","open":79.37,"high":79.89,"low":79.11,"close":79.69,"volume":908586,"rsi_14":71.5,"sma_20":77.79,"sma_60":75.96,"sma_120":76.41},{"date":"2026-07-22","open":80.11,"high":80.13,"low":79.37,"close":79.65,"volume":811630,"rsi_14":69.44,"sma_20":78.08,"sma_60":76.02,"sma_120":76.49},{"date":"2026-07-23","open":79.66,"high":80.01,"low":78.59,"close":79.24,"volume":857576,"rsi_14":61.09,"sma_20":78.3,"sma_60":76.08,"sma_120":76.57},{"date":"2026-07-24","open":79.53,"high":80.7,"low":79.53,"close":80.06,"volume":1869001,"rsi_14":69.06,"sma_20":78.54,"sma_60":76.14,"sma_120":76.65},{"date":"2026-07-27","open":79.9,"high":81.05,"low":79.72,"close":79.88,"volume":1138322,"rsi_14":62.67,"sma_20":78.71,"sma_60":76.21,"sma_120":76.73},{"date":"2026-07-28","open":80.75,"high":80.92,"low":79.89,"close":80.54,"volume":1218611,"rsi_14":69.43,"sma_20":78.92,"sma_60":76.28,"sma_120":76.81},{"date":"2026-07-29","open":80.78,"high":81.22,"low":79.72,"close":79.82,"volume":1942587,"rsi_14":64.28,"sma_20":79.15,"sma_60":76.35,"sma_120":76.89},{"date":"2026-07-30","open":79.48,"high":79.64,"low":76.8,"close":77.85,"volume":1209336,"rsi_14":51.93,"sma_20":79.25,"sma_60":76.39,"sma_120":76.94},{"date":"2026-07-31","open":77.2,"high":78.03,"low":76.89,"close":77.51,"volume":1230775,"rsi_14":46.3,"sma_20":79.25,"sma_60":76.42,"sma_120":76.99},{"date":"2026-08-03","open":77.6,"high":77.93,"low":76.2,"close":76.63,"volume":1582829,"rsi_14":45.16,"sma_20":79.24,"sma_60":76.42,"sma_120":77.15},{"date":"2026-08-04","open":76.77,"high":76.77,"low":75.14,"close":76.04,"volume":2233471,"rsi_14":44.06,"sma_20":79.14,"sma_60":76.42,"sma_120":77.15},{"date":"2026-08-05","open":76.29,"high":76.31,"low":75.19,"close":75.8,"volume":2002680,"rsi_14":22.13,"sma_20":79.04,"sma_60":76.42,"sma_120":77.14},{"date":"2026-08-06","open":76.24,"high":76.37,"low":75.14,"close":76.07,"volume":1061876},{"date":"2026-08-07","open":75.97,"high":76.29,"low":75.18,"close":75.35,"volume":1125944,"rsi_14":20.8,"sma_20":78.85,"sma_60":76.41,"sma_120":77.12},{"date":"2026-08-10","open":75.1,"high":75.7,"low":73.76,"close":73.87,"volume":1175260,"rsi_14":18.26,"sma_20":78.63,"sma_60":76.39,"sma_120":77.08},{"date":"2026-08-11","open":73.7,"high":73.89,"low":73.01,"close":73.12,"volume":1003752,"rsi_14":17.0,"sma_20":78.4,"sma_60":76.36,"sma_120":77.05},{"date":"2026-08-12","open":73.17,"high":74.29,"low":73.07,"close":74.09,"volume":946460},{"date":"2026-08-13","open":74.53,"high":74.92,"low":74.25,"close":74.83,"volume":935625,"rsi_14":24.54,"sma_20":77.95,"sma_60":76.34,"sma_120":77.0},{"date":"2026-08-14","open":74.8,"high":75.11,"low":74.36,"close":74.46,"volume":1343917,"rsi_14":24.12,"sma_20":77.63,"sma_60":76.33,"sma_120":76.96},{"date":"2026-08-17","open":74.15,"high":74.35,"low":73.72,"close":74.27,"volume":1625326,"rsi_14":18.84,"sma_20":77.33,"sma_60":76.31,"sma_120":76.92},{"date":"2026-08-18","open":74.87,"high":75.03,"low":73.89,"close":73.94,"volume":715264,"rsi_14":19.59,"sma_20":77.03,"sma_60":76.29,"sma_120":76.88},{"date":"2026-08-19","open":74.23,"high":74.81,"low":74.01,"close":74.12,"volume":8595561},{"date":"2026-08-20","open":74.1,"high":74.53,"low":73.79,"close":74.18,"volume":1077335,"rsi_14":28.55,"sma_20":76.47,"sma_60":76.25,"sma_120":76.78},{"date":"2026-08-21","open":74.33,"high":74.33,"low":73.45,"close":73.61,"volume":734763,"rsi_14":29.77,"sma_20":76.13,"sma_60":76.24,"sma_120":76.72},{"date":"2026-08-24","open":73.86,"high":74.56,"low":73.78,"close":74.31,"volume":898006,"rsi_14":38.55,"sma_20":75.84,"sma_60":76.24,"sma_120":76.66},{"date":"2026-08-25","open":74.31,"high":74.37,"low":73.73,"close":74.05,"volume":1042114},{"date":"2026-08-26","open":74.05,"high":74.37,"low":73.38,"close":73.4,"volume":1223675,"rsi_14":33.33,"sma_20":75.16,"sma_60":76.26,"sma_120":76.54},{"date":"2026-08-27","open":73.08,"high":73.48,"low":72.78,"close":72.93,"volume":903937,"rsi_14":34.32,"sma_20":74.9,"sma_60":76.27,"sma_120":76.47},{"date":"2026-08-28","open":73.23,"high":73.47,"low":72.81,"close":72.93,"volume":666434,"rsi_14":42.49,"sma_20":74.67,"sma_60":76.29,"sma_120":76.4},{"date":"2026-08-31","open":73.0,"high":73.14,"low":72.21,"close":72.25,"volume":1234125,"rsi_14":41.18,"sma_20":74.44,"sma_60":76.29,"sma_120":76.33},{"date":"2026-09-01","open":72.42,"high":72.95,"low":72.2,"close":72.5,"volume":1436713},{"date":"2026-09-02","open":72.8,"high":72.95,"low":71.85,"close":72.63,"volume":1544881,"rsi_14":25.05,"sma_20":74.07,"sma_60":76.26,"sma_120":76.21},{"date":"2026-09-03","open":73.14,"high":73.19,"low":72.34,"close":72.73,"volume":1345025,"rsi_14":29.28,"sma_20":73.9,"sma_60":76.23,"sma_120":76.16},{"date":"2026-09-04","open":72.34,"high":73.53,"low":72.29,"close":72.62,"volume":1497710,"rsi_14":29.83,"sma_20":73.75,"sma_60":76.18,"sma_120":76.1},{"date":"2026-09-08","open":72.8,"high":73.53,"low":72.73,"close":72.78,"volume":1331146,"rsi_14":34.99,"sma_20":73.68,"sma_60":76.15,"sma_120":76.04},{"date":"2026-09-09","open":73.0,"high":73.07,"low":72.27,"close":72.59,"volume":1431817},{"date":"2026-09-10","open":72.73,"high":73.03,"low":71.34,"close":71.49,"volume":1329561,"rsi_14":23.76,"sma_20":73.49,"sma_60":76.05,"sma_120":75.93},{"date":"2026-09-11","open":71.87,"high":71.87,"low":70.97,"close":71.23,"volume":1412407,"rsi_14":25.14,"sma_20":73.3,"sma_60":75.99,"sma_120":75.89},{"date":"2026-09-14","open":71.53,"high":72.2,"low":70.41,"close":70.78,"volume":1268360,"rsi_14":12.6,"sma_20":73.1,"sma_60":75.94,"sma_120":75.84},{"date":"2026-09-15","open":70.62,"high":70.79,"low":69.96,"close":70.07,"volume":1318883},{"date":"2026-09-16","open":70.15,"high":70.56,"low":67.93,"close":68.5,"volume":1715204,"rsi_14":9.92,"sma_20":72.59,"sma_60":75.8,"sma_120":75.75},{"date":"2026-09-17","open":69.82,"high":69.82,"low":67.94,"close":68.16,"volume":1672608},{"date":"2026-09-18","open":68.27,"high":68.46,"low":67.7,"close":68.05,"volume":3172639,"rsi_14":9.95,"sma_20":71.96,"sma_60":75.58,"sma_120":75.65},{"date":"2026-09-21","open":68.05,"high":68.44,"low":67.49,"close":67.62,"volume":1419172,"rsi_14":10.83,"sma_20":71.65,"sma_60":75.44,"sma_120":75.59},{"date":"2026-09-22","open":67.66,"high":67.81,"low":67.15,"close":67.32,"volume":1295688,"rsi_14":6.54,"sma_20":71.29,"sma_60":75.28,"sma_120":75.52},{"date":"2026-09-23","open":67.01,"high":67.54,"low":66.5,"close":67.12,"volume":2067101,"rsi_14":4.31,"sma_20":70.93,"sma_60":75.11,"sma_120":75.45},{"date":"2026-09-24","open":67.52,"high":67.66,"low":66.85,"close":67.18,"volume":1708857,"rsi_14":3.67,"sma_20":70.6,"sma_60":74.97,"sma_120":75.37},{"date":"2026-09-25","open":67.07,"high":67.52,"low":66.68,"close":67.48,"volume":1396620,"rsi_14":8.56,"sma_20":70.32,"sma_60":74.82,"sma_120":75.3},{"date":"2026-09-28","open":67.32,"high":67.52,"low":66.58,"close":67.03,"volume":1466556,"rsi_14":5.81,"sma_20":70.02,"sma_60":74.65,"sma_120":75.23},{"date":"2026-09-29","open":66.83,"high":67.51,"low":66.51,"close":67.38,"volume":1665854,"rsi_14":11.16,"sma_20":69.79,"sma_60":74.49,"sma_120":75.15},{"date":"2026-09-30","open":67.5,"high":67.51,"low":66.72,"close":66.81,"volume":1934635},{"date":"2026-10-01","open":67.05,"high":67.05,"low":65.03,"close":65.03,"volume":2387766,"rsi_14":9.32,"sma_20":69.13,"sma_60":74.08,"sma_120":74.95},{"date":"2026-10-02","open":65.21,"high":66.16,"low":64.98,"close":65.88,"volume":1585992,"rsi_14":19.45,"sma_20":68.78,"sma_60":73.88,"sma_120":74.85},{"date":"2026-10-05","open":65.74,"high":66.0,"low":65.13,"close":65.58,"volume":2652083,"rsi_14":20.5,"sma_20":68.43,"sma_60":73.68,"sma_120":74.75},{"date":"2026-10-06","open":65.5,"high":66.09,"low":65.5,"close":65.79,"volume":1614775,"rsi_14":28.32,"sma_20":68.08,"sma_60":73.46,"sma_120":74.65},{"date":"2026-10-07","open":66.0,"high":66.0,"low":65.11,"close":65.16,"volume":1445695},{"date":"2026-10-08","open":65.24,"high":65.85,"low":64.43,"close":65.82,"volume":1718858,"rsi_14":34.09,"sma_20":67.43,"sma_60":73.05,"sma_120":74.42},{"date":"2026-10-09","open":65.93,"high":66.1,"low":65.49,"close":65.95,"volume":1059861,"rsi_14":37.7,"sma_20":67.16,"sma_60":72.81,"sma_120":74.3},{"date":"2026-10-12","open":65.97,"high":66.32,"low":65.62,"close":66.17,"volume":2653643,"rsi_14":41.43,"sma_20":66.93,"sma_60":72.56,"sma_120":74.2},{"date":"2026-10-13","open":66.78,"high":66.91,"low":65.34,"close":65.41,"volume":1920746,"rsi_14":38.29,"sma_20":66.7,"sma_60":72.3,"sma_120":74.11},{"date":"2026-10-14","open":65.5,"high":65.9,"low":65.22,"close":65.58,"volume":1685091,"rsi_14":39.08,"sma_20":66.55,"sma_60":72.06,"sma_120":74.01},{"date":"2026-10-15","open":66.65,"high":67.67,"low":66.34,"close":66.56,"volume":1932497,"rsi_14":44.43,"sma_20":66.47,"sma_60":71.83,"sma_120":73.92},{"date":"2026-10-16","open":66.92,"high":67.06,"low":66.34,"close":67.04,"volume":1341049,"rsi_14":48.38,"sma_20":66.42,"sma_60":71.62,"sma_120":73.85},{"date":"2026-10-19","open":66.59,"high":66.69,"low":65.58,"close":65.82,"volume":1415373,"rsi_14":40.04,"sma_20":66.33,"sma_60":71.37,"sma_120":73.76},{"date":"2026-10-20","open":66.54,"high":67.31,"low":66.32,"close":67.08,"volume":1535993,"rsi_14":51.55,"sma_20":66.32,"sma_60":71.15,"sma_120":73.68},{"date":"2026-10-21","open":67.2,"high":67.2,"low":64.34,"close":64.49,"volume":2347542,"rsi_14":47.46,"sma_20":66.19,"sma_60":70.87,"sma_120":73.58},{"date":"2026-10-22","open":64.89,"high":67.29,"low":64.83,"close":67.07,"volume":1834587,"rsi_14":54.95,"sma_20":66.18,"sma_60":70.65,"sma_120":73.5}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.5672999999999995,"pbr":1.29,"per":26.12,"roa":0.52,"roe":0.84,"grade":"C","comment":"PER 26.13배, ROE 0.84%","revenue":779618000.0,"analysis":"PER 26.1배입니다. ROE 0.8%입니다. 시가총액 80.58억. 매출 7.80억, 영업이익 3.77억.","eps_basis":"TTM","debt_ratio":0.6006595567945209,"market_cap":8055298753,"net_income":225038000.0,"total_debt":3916382000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.97,"total_assets":10586829000.0,"total_equity":6520136000.0,"profit_margin":28.87,"revenue_basis":"TTM","dividend_yield":4.21,"net_income_basis":"TTM","operating_income":376931000.0,"operating_margin":48.35,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":67.07,"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":48.23},{"date":"2016-10-25","close":48.55},{"date":"2016-10-26","close":49.25},{"date":"2016-10-27","close":47.4},{"date":"2016-10-28","close":47.14},{"date":"2016-10-31","close":48.35},{"date":"2016-11-01","close":46.85},{"date":"2016-11-02","close":46.25},{"date":"2016-11-03","close":46.07},{"date":"2016-11-04","close":45.87},{"date":"2016-11-07","close":46.91},{"date":"2016-11-08","close":47.06},{"date":"2016-11-09","close":45.74},{"date":"2016-11-10","close":42.44},{"date":"2016-11-11","close":43.22},{"date":"2016-11-14","close":42.54},{"date":"2016-11-15","close":42.7},{"date":"2016-11-16","close":43.16},{"date":"2016-11-17","close":43.01},{"date":"2016-11-18","close":43.59},{"date":"2016-11-21","close":43.2},{"date":"2016-11-22","close":44.31},{"date":"2016-11-23","close":44.19},{"date":"2016-11-25","close":44.55},{"date":"2016-11-28","close":44.97},{"date":"2016-11-29","close":45.47},{"date":"2016-11-30","close":44.89},{"date":"2016-12-01","close":43.99},{"date":"2016-12-02","close":44.64},{"date":"2016-12-05","close":44.34},{"date":"2016-12-06","close":44.63},{"date":"2016-12-07","close":45.28},{"date":"2016-12-08","close":44.89},{"date":"2016-12-09","close":45.59},{"date":"2016-12-12","close":45.78},{"date":"2016-12-13","close":45.72},{"date":"2016-12-14","close":43.99},{"date":"2016-12-15","close":43.3},{"date":"2016-12-16","close":44.62},{"date":"2016-12-19","close":46.06},{"date":"2016-12-20","close":46.01},{"date":"2016-12-21","close":44.8},{"date":"2016-12-22","close":44.66},{"date":"2016-12-23","close":44.76},{"date":"2016-12-27","close":44.61},{"date":"2016-12-28","close":43.94},{"date":"2016-12-29","close":45.09},{"date":"2016-12-30","close":46.05},{"date":"2017-01-03","close":46.21},{"date":"2017-01-04","close":47.25},{"date":"2017-01-05","close":47.07},{"date":"2017-01-06","close":46.41},{"date":"2017-01-09","close":45.93},{"date":"2017-01-10","close":45.71},{"date":"2017-01-11","close":45.81},{"date":"2017-01-12","close":45.91},{"date":"2017-01-13","close":45.79},{"date":"2017-01-17","close":46.13},{"date":"2017-01-18","close":46.19},{"date":"2017-01-19","close":45.23},{"date":"2017-01-20","close":45.99},{"date":"2017-01-23","close":46.69},{"date":"2017-01-24","close":46.93},{"date":"2017-01-25","close":46.58},{"date":"2017-01-26","close":46.6},{"date":"2017-01-27","close":46.29},{"date":"2017-01-30","close":46.33},{"date":"2017-01-31","close":46.9},{"date":"2017-02-01","close":46.31},{"date":"2017-02-02","close":46.69},{"date":"2017-02-03","close":46.87},{"date":"2017-02-06","close":46.87},{"date":"2017-02-07","close":46.73},{"date":"2017-02-08","close":47.08},{"date":"2017-02-09","close":47.52},{"date":"2017-02-10","close":48.05},{"date":"2017-02-13","close":48.16},{"date":"2017-02-14","close":47.75},{"date":"2017-02-15","close":47.87},{"date":"2017-02-16","close":48.1},{"date":"2017-02-17","close":48.68},{"date":"2017-02-21","close":49.52},{"date":"2017-02-22","close":48.91},{"date":"2017-02-23","close":48.62},{"date":"2017-02-24","close":50.74},{"date":"2017-02-27","close":50.08},{"date":"2017-02-28","close":49.63},{"date":"2017-03-01","close":49.14},{"date":"2017-03-02","close":48.68},{"date":"2017-03-03","close":48.84},{"date":"2017-03-06","close":48.3},{"date":"2017-03-07","close":48.13},{"date":"2017-03-08","close":46.73},{"date":"2017-03-09","close":46.24},{"date":"2017-03-10","close":46.41},{"date":"2017-03-13","close":46.71},{"date":"2017-03-14","close":46.68},{"date":"2017-03-15","close":47.61},{"date":"2017-03-16","close":47.75},{"date":"2017-03-17","close":48.22},{"date":"2017-03-20","close":48.13},{"date":"2017-03-21","close":47.86},{"date":"2017-03-22","close":47.31},{"date":"2017-03-23","close":48.0},{"date":"2017-03-24","close":48.14},{"date":"2017-03-27","close":47.77},{"date":"2017-03-28","close":47.82},{"date":"2017-03-29","close":47.63},{"date":"2017-03-30","close":47.86},{"date":"2017-03-31","close":47.96},{"date":"2017-04-03","close":47.82},{"date":"2017-04-04","close":48.1},{"date":"2017-04-05","close":47.78},{"date":"2017-04-06","close":48.49},{"date":"2017-04-07","close":48.63},{"date":"2017-04-10","close":48.9},{"date":"2017-04-11","close":49.77},{"date":"2017-04-12","close":49.78},{"date":"2017-04-13","close":50.12},{"date":"2017-04-17","close":50.63},{"date":"2017-04-18","close":50.68},{"date":"2017-04-19","close":50.94},{"date":"2017-04-20","close":51.1},{"date":"2017-04-21","close":51.08},{"date":"2017-04-24","close":50.02},{"date":"2017-04-25","close":50.39},{"date":"2017-04-26","close":50.0},{"date":"2017-04-27","close":49.52},{"date":"2017-04-28","close":48.48},{"date":"2017-05-01","close":48.44},{"date":"2017-05-02","close":48.45},{"date":"2017-05-03","close":47.55},{"date":"2017-05-04","close":45.24},{"date":"2017-05-05","close":46.02},{"date":"2017-05-08","close":46.0},{"date":"2017-05-09","close":45.84},{"date":"2017-05-10","close":45.95},{"date":"2017-05-11","close":45.18},{"date":"2017-05-12","close":45.17},{"date":"2017-05-15","close":45.35},{"date":"2017-05-16","close":44.83},{"date":"2017-05-17","close":45.24},{"date":"2017-05-18","close":45.28},{"date":"2017-05-19","close":45.1},{"date":"2017-05-22","close":45.42},{"date":"2017-05-23","close":45.86},{"date":"2017-05-24","close":45.8},{"date":"2017-05-25","close":46.08},{"date":"2017-05-26","close":46.01},{"date":"2017-05-30","close":45.62},{"date":"2017-05-31","close":45.53},{"date":"2017-06-01","close":46.42},{"date":"2017-06-02","close":46.64},{"date":"2017-06-05","close":46.55},{"date":"2017-06-06","close":46.48},{"date":"2017-06-07","close":46.87},{"date":"2017-06-08","close":46.86},{"date":"2017-06-09","close":47.51},{"date":"2017-06-12","close":47.66},{"date":"2017-06-13","close":47.79},{"date":"2017-06-14","close":48.35},{"date":"2017-06-15","close":48.2},{"date":"2017-06-16","close":48.08},{"date":"2017-06-19","close":47.86},{"date":"2017-06-20","close":47.84},{"date":"2017-06-21","close":47.56},{"date":"2017-06-22","close":47.14},{"date":"2017-06-23","close":47.24},{"date":"2017-06-26","close":47.37},{"date":"2017-06-27","close":47.36},{"date":"2017-06-28","close":46.95},{"date":"2017-06-29","close":46.1},{"date":"2017-06-30","close":45.87},{"date":"2017-07-03","close":45.75},{"date":"2017-07-05","close":45.62},{"date":"2017-07-06","close":45.78},{"date":"2017-07-07","close":46.27},{"date":"2017-07-10","close":45.62},{"date":"2017-07-11","close":45.67},{"date":"2017-07-12","close":46.71},{"date":"2017-07-13","close":46.15},{"date":"2017-07-14","close":46.88},{"date":"2017-07-17","close":47.15},{"date":"2017-07-18","close":47.4},{"date":"2017-07-19","close":47.46},{"date":"2017-07-20","close":47.25},{"date":"2017-07-21","close":47.25},{"date":"2017-07-24","close":46.98},{"date":"2017-07-25","close":47.78},{"date":"2017-07-26","close":48.94},{"date":"2017-07-27","close":49.04},{"date":"2017-07-28","close":49.17},{"date":"2017-07-31","close":49.17},{"date":"2017-08-01","close":49.31},{"date":"2017-08-02","close":49.01},{"date":"2017-08-03","close":49.57},{"date":"2017-08-04","close":49.67},{"date":"2017-08-07","close":49.41},{"date":"2017-08-08","close":49.59},{"date":"2017-08-09","close":49.33},{"date":"2017-08-10","close":49.16},{"date":"2017-08-11","close":48.51},{"date":"2017-08-14","close":49.23},{"date":"2017-08-15","close":48.82},{"date":"2017-08-16","close":49.03},{"date":"2017-08-17","close":48.8},{"date":"2017-08-18","close":48.83},{"date":"2017-08-21","close":49.66},{"date":"2017-08-22","close":49.4},{"date":"2017-08-23","close":49.63},{"date":"2017-08-24","close":49.41},{"date":"2017-08-25","close":49.38},{"date":"2017-08-28","close":48.95},{"date":"2017-08-29","close":49.04},{"date":"2017-08-30","close":48.98},{"date":"2017-08-31","close":50.12},{"date":"2017-09-01","close":50.26},{"date":"2017-09-05","close":50.24},{"date":"2017-09-06","close":50.13},{"date":"2017-09-07","close":50.48},{"date":"2017-09-08","close":50.5},{"date":"2017-09-11","close":50.59},{"date":"2017-09-12","close":50.21},{"date":"2017-09-13","close":50.15},{"date":"2017-09-14","close":50.89},{"date":"2017-09-15","close":51.02},{"date":"2017-09-18","close":50.94},{"date":"2017-09-19","close":50.77},{"date":"2017-09-20","close":50.23},{"date":"2017-09-21","close":50.07},{"date":"2017-09-22","close":49.72},{"date":"2017-09-25","close":49.95},{"date":"2017-09-26","close":49.77},{"date":"2017-09-27","close":49.3},{"date":"2017-09-28","close":49.38},{"date":"2017-09-29","close":49.08},{"date":"2017-10-02","close":49.7},{"date":"2017-10-03","close":49.63},{"date":"2017-10-04","close":49.4},{"date":"2017-10-05","close":49.32},{"date":"2017-10-06","close":49.02},{"date":"2017-10-09","close":49.34},{"date":"2017-10-10","close":49.56},{"date":"2017-10-11","close":49.4},{"date":"2017-10-12","close":49.4},{"date":"2017-10-13","close":49.75},{"date":"2017-10-16","close":49.92},{"date":"2017-10-17","close":50.19},{"date":"2017-10-18","close":50.35},{"date":"2017-10-19","close":50.28},{"date":"2017-10-20","close":49.52},{"date":"2017-10-23","close":49.06},{"date":"2017-10-24","close":49.16},{"date":"2017-10-25","close":47.97},{"date":"2017-10-26","close":47.12},{"date":"2017-10-27","close":47.2},{"date":"2017-10-30","close":47.26},{"date":"2017-10-31","close":47.29},{"date":"2017-11-01","close":47.58},{"date":"2017-11-02","close":48.17},{"date":"2017-11-03","close":48.01},{"date":"2017-11-06","close":48.18},{"date":"2017-11-07","close":48.72},{"date":"2017-11-08","close":49.02},{"date":"2017-11-09","close":48.9},{"date":"2017-11-10","close":48.67},{"date":"2017-11-13","close":49.48},{"date":"2017-11-14","close":49.39},{"date":"2017-11-15","close":49.02},{"date":"2017-11-16","close":49.54},{"date":"2017-11-17","close":49.59},{"date":"2017-11-20","close":49.52},{"date":"2017-11-21","close":49.68},{"date":"2017-11-22","close":49.85},{"date":"2017-11-24","close":50.19},{"date":"2017-11-27","close":49.63},{"date":"2017-11-28","close":49.53},{"date":"2017-11-29","close":49.41},{"date":"2017-11-30","close":49.44},{"date":"2017-12-01","close":49.49},{"date":"2017-12-04","close":49.22},{"date":"2017-12-05","close":48.79},{"date":"2017-12-06","close":48.87},{"date":"2017-12-07","close":49.44},{"date":"2017-12-08","close":49.69},{"date":"2017-12-11","close":49.69},{"date":"2017-12-12","close":50.19},{"date":"2017-12-13","close":51.18},{"date":"2017-12-14","close":51.27},{"date":"2017-12-15","close":51.69},{"date":"2017-12-18","close":52.69},{"date":"2017-12-19","close":52.01},{"date":"2017-12-20","close":51.29},{"date":"2017-12-21","close":50.69},{"date":"2017-12-22","close":50.73},{"date":"2017-12-26","close":50.96},{"date":"2017-12-27","close":51.22},{"date":"2017-12-28","close":51.48},{"date":"2017-12-29","close":51.44},{"date":"2018-01-02","close":36.2684},{"date":"2018-01-03","close":36.2049},{"date":"2018-01-04","close":35.6196},{"date":"2018-01-05","close":35.6619},{"date":"2018-01-08","close":35.6337},{"date":"2018-01-09","close":35.3657},{"date":"2018-01-10","close":35.0837},{"date":"2018-01-11","close":34.9638},{"date":"2018-01-12","close":34.5336},{"date":"2018-01-16","close":34.4842},{"date":"2018-01-17","close":34.7663},{"date":"2018-01-18","close":34.7522},{"date":"2018-01-19","close":35.0695},{"date":"2018-01-22","close":35.133},{"date":"2018-01-23","close":35.6901},{"date":"2018-01-24","close":35.2317},{"date":"2018-01-25","close":35.0484},{"date":"2018-01-26","close":34.6887},{"date":"2018-01-29","close":33.9906},{"date":"2018-01-30","close":33.7579},{"date":"2018-01-31","close":33.9483},{"date":"2018-02-01","close":33.5745},{"date":"2018-02-02","close":33.4617},{"date":"2018-02-05","close":32.3616},{"date":"2018-02-06","close":32.0654},{"date":"2018-02-07","close":32.0372},{"date":"2018-02-08","close":31.2192},{"date":"2018-02-09","close":31.9385},{"date":"2018-02-12","close":31.9667},{"date":"2018-02-13","close":32.0513},{"date":"2018-02-14","close":31.5577},{"date":"2018-02-15","close":32.1289},{"date":"2018-02-16","close":32.8341},{"date":"2018-02-20","close":32.3193},{"date":"2018-02-21","close":31.7763},{"date":"2018-02-22","close":32.3827},{"date":"2018-02-23","close":33.6592},{"date":"2018-02-26","close":33.5322},{"date":"2018-02-27","close":33.2431},{"date":"2018-02-28","close":33.2149},{"date":"2018-03-01","close":33.3136},{"date":"2018-03-02","close":34.0047},{"date":"2018-03-05","close":33.638},{"date":"2018-03-06","close":34.3644},{"date":"2018-03-07","close":34.7593},{"date":"2018-03-08","close":34.4701},{"date":"2018-03-09","close":34.5547},{"date":"2018-03-12","close":34.8933},{"date":"2018-03-13","close":34.7311},{"date":"2018-03-14","close":33.8214},{"date":"2018-03-15","close":33.7931},{"date":"2018-03-16","close":33.8425},{"date":"2018-03-19","close":33.5957},{"date":"2018-03-20","close":33.4546},{"date":"2018-03-21","close":33.229},{"date":"2018-03-22","close":33.5252},{"date":"2018-03-23","close":32.7918},{"date":"2018-03-26","close":33.1585},{"date":"2018-03-27","close":33.4335},{"date":"2018-03-28","close":34.3676},{"date":"2018-03-29","close":34.2535},{"date":"2018-04-02","close":33.9754},{"date":"2018-04-03","close":34.7668},{"date":"2018-04-04","close":35.1305},{"date":"2018-04-05","close":35.0663},{"date":"2018-04-06","close":35.2945},{"date":"2018-04-09","close":35.1305},{"date":"2018-04-10","close":35.0663},{"date":"2018-04-11","close":34.8667},{"date":"2018-04-12","close":34.1394},{"date":"2018-04-13","close":34.5315},{"date":"2018-04-16","close":34.8881},{"date":"2018-04-17","close":35.4086},{"date":"2018-04-18","close":35.4228},{"date":"2018-04-19","close":34.8881},{"date":"2018-04-20","close":34.2891},{"date":"2018-04-23","close":34.0253},{"date":"2018-04-24","close":34.1679},{"date":"2018-04-25","close":34.0752},{"date":"2018-04-26","close":34.61},{"date":"2018-04-27","close":35.2731},{"date":"2018-04-30","close":34.8524},{"date":"2018-05-01","close":35.1661},{"date":"2018-05-02","close":34.9094},{"date":"2018-05-03","close":34.938},{"date":"2018-05-04","close":35.4513},{"date":"2018-05-07","close":35.8079},{"date":"2018-05-08","close":35.8364},{"date":"2018-05-09","close":36.2713},{"date":"2018-05-10","close":36.4496},{"date":"2018-05-11","close":36.4995},{"date":"2018-05-14","close":36.0931},{"date":"2018-05-15","close":35.6011},{"date":"2018-05-16","close":35.651},{"date":"2018-05-17","close":35.38},{"date":"2018-05-18","close":35.5084},{"date":"2018-05-21","close":35.9005},{"date":"2018-05-22","close":35.8934},{"date":"2018-05-23","close":36.7776},{"date":"2018-05-24","close":36.6706},{"date":"2018-05-25","close":37.0841},{"date":"2018-05-29","close":37.8257},{"date":"2018-05-30","close":37.8756},{"date":"2018-05-31","close":37.7473},{"date":"2018-06-01","close":37.3123},{"date":"2018-06-04","close":37.7259},{"date":"2018-06-05","close":37.897},{"date":"2018-06-06","close":37.9683},{"date":"2018-06-07","close":38.0325},{"date":"2018-06-08","close":38.0182},{"date":"2018-06-11","close":38.061},{"date":"2018-06-12","close":38.4175},{"date":"2018-06-13","close":37.9255},{"date":"2018-06-14","close":38.3676},{"date":"2018-06-15","close":38.4246},{"date":"2018-06-18","close":38.0753},{"date":"2018-06-19","close":38.1038},{"date":"2018-06-20","close":38.3177},{"date":"2018-06-21","close":38.2678},{"date":"2018-06-22","close":38.3105},{"date":"2018-06-25","close":38.2678},{"date":"2018-06-26","close":38.4175},{"date":"2018-06-27","close":38.3105},{"date":"2018-06-28","close":38.0368},{"date":"2018-06-29","close":38.0081},{"date":"2018-07-02","close":38.0729},{"date":"2018-07-03","close":38.4618},{"date":"2018-07-05","close":38.7859},{"date":"2018-07-06","close":39.074},{"date":"2018-07-09","close":38.7067},{"date":"2018-07-10","close":38.6995},{"date":"2018-07-11","close":38.9588},{"date":"2018-07-12","close":38.9948},{"date":"2018-07-13","close":38.9732},{"date":"2018-07-16","close":38.7427},{"date":"2018-07-17","close":38.4186},{"date":"2018-07-18","close":38.2673},{"date":"2018-07-19","close":39.1965},{"date":"2018-07-20","close":38.5266},{"date":"2018-07-23","close":38.1953},{"date":"2018-07-24","close":37.9648},{"date":"2018-07-25","close":38.2601},{"date":"2018-07-26","close":38.4546},{"date":"2018-07-27","close":37.6047},{"date":"2018-07-30","close":37.8352},{"date":"2018-07-31","close":38.3466},{"date":"2018-08-01","close":38.7139},{"date":"2018-08-02","close":38.7715},{"date":"2018-08-03","close":38.9444},{"date":"2018-08-06","close":38.8652},{"date":"2018-08-07","close":38.6275},{"date":"2018-08-08","close":38.7211},{"date":"2018-08-09","close":39.0452},{"date":"2018-08-10","close":38.6995},{"date":"2018-08-13","close":38.6203},{"date":"2018-08-14","close":39.2037},{"date":"2018-08-15","close":39.3621},{"date":"2018-08-16","close":39.9383},{"date":"2018-08-17","close":40.2553},{"date":"2018-08-20","close":40.4281},{"date":"2018-08-21","close":40.5506},{"date":"2018-08-22","close":40.5002},{"date":"2018-08-23","close":40.5722},{"date":"2018-08-24","close":40.781},{"date":"2018-08-27","close":40.745},{"date":"2018-08-28","close":41.206},{"date":"2018-08-29","close":41.2132},{"date":"2018-08-30","close":41.0187},{"date":"2018-08-31","close":41.1052},{"date":"2018-09-04","close":40.7666},{"date":"2018-09-05","close":39.1677},{"date":"2018-09-06","close":39.5206},{"date":"2018-09-07","close":39.427},{"date":"2018-09-10","close":39.9167},{"date":"2018-09-11","close":39.7439},{"date":"2018-09-12","close":39.9455},{"date":"2018-09-13","close":40.032},{"date":"2018-09-14","close":39.7079},{"date":"2018-09-17","close":39.9383},{"date":"2018-09-18","close":39.6286},{"date":"2018-09-19","close":38.2385},{"date":"2018-09-20","close":38.9012},{"date":"2018-09-21","close":38.5122},{"date":"2018-09-24","close":37.972},{"date":"2018-09-25","close":38.1017},{"date":"2018-09-26","close":37.475},{"date":"2018-09-27","close":37.7298},{"date":"2018-09-28","close":38.6614},{"date":"2018-10-01","close":38.1665},{"date":"2018-10-02","close":38.1374},{"date":"2018-10-03","close":37.577},{"date":"2018-10-04","close":37.3804},{"date":"2018-10-05","close":37.6206},{"date":"2018-10-08","close":38.4285},{"date":"2018-10-09","close":38.807},{"date":"2018-10-10","close":38.4431},{"date":"2018-10-11","close":37.5478},{"date":"2018-10-12","close":37.4532},{"date":"2018-10-15","close":37.8244},{"date":"2018-10-16","close":38.9234},{"date":"2018-10-17","close":39.1199},{"date":"2018-10-18","close":39.2218},{"date":"2018-10-19","close":39.331},{"date":"2018-10-22","close":38.6614},{"date":"2018-10-23","close":39.3601},{"date":"2018-10-24","close":41.0923},{"date":"2018-10-25","close":41.3761},{"date":"2018-10-26","close":41.4416},{"date":"2018-10-29","close":41.9584},{"date":"2018-10-30","close":42.6862},{"date":"2018-10-31","close":41.6818},{"date":"2018-11-01","close":41.6454},{"date":"2018-11-02","close":41.347},{"date":"2018-11-05","close":42.2131},{"date":"2018-11-06","close":42.2932},{"date":"2018-11-07","close":42.4824},{"date":"2018-11-08","close":42.5188},{"date":"2018-11-09","close":42.8827},{"date":"2018-11-12","close":42.8172},{"date":"2018-11-13","close":42.7153},{"date":"2018-11-14","close":42.184},{"date":"2018-11-15","close":42.1112},{"date":"2018-11-16","close":42.7153},{"date":"2018-11-19","close":42.5916},{"date":"2018-11-20","close":42.3514},{"date":"2018-11-21","close":42.5625},{"date":"2018-11-23","close":42.6352},{"date":"2018-11-26","close":42.6207},{"date":"2018-11-27","close":42.839},{"date":"2018-11-28","close":43.2684},{"date":"2018-11-29","close":42.9991},{"date":"2018-11-30","close":43.3558},{"date":"2018-12-03","close":43.8289},{"date":"2018-12-04","close":43.3412},{"date":"2018-12-06","close":45.4082},{"date":"2018-12-07","close":45.0588},{"date":"2018-12-10","close":44.7677},{"date":"2018-12-11","close":45.3136},{"date":"2018-12-12","close":44.12},{"date":"2018-12-13","close":44.5494},{"date":"2018-12-14","close":43.5741},{"date":"2018-12-17","close":42.2131},{"date":"2018-12-18","close":42.9191},{"date":"2018-12-19","close":42.6352},{"date":"2018-12-20","close":42.5287},{"date":"2018-12-21","close":43.0798},{"date":"2018-12-24","close":41.6396},{"date":"2018-12-26","close":43.2488},{"date":"2018-12-27","close":43.2194},{"date":"2018-12-28","close":43.528},{"date":"2018-12-31","close":43.4398},{"date":"2019-01-02","close":42.3303},{"date":"2019-01-03","close":43.2782},{"date":"2019-01-04","close":43.1312},{"date":"2019-01-07","close":43.3443},{"date":"2019-01-08","close":44.3583},{"date":"2019-01-09","close":43.888},{"date":"2019-01-10","close":44.6301},{"date":"2019-01-11","close":44.7551},{"date":"2019-01-14","close":44.6816},{"date":"2019-01-15","close":45.0416},{"date":"2019-01-16","close":45.6221},{"date":"2019-01-17","close":45.894},{"date":"2019-01-18","close":45.3355},{"date":"2019-01-22","close":45.5339},{"date":"2019-01-23","close":45.0343},{"date":"2019-01-24","close":45.4237},{"date":"2019-01-25","close":46.2173},{"date":"2019-01-28","close":46.7463},{"date":"2019-01-29","close":47.2239},{"date":"2019-01-30","close":47.7823},{"date":"2019-01-31","close":48.5171},{"date":"2019-02-01","close":48.0395},{"date":"2019-02-04","close":48.7963},{"date":"2019-02-05","close":48.7008},{"date":"2019-02-06","close":48.6567},{"date":"2019-02-07","close":48.4877},{"date":"2019-02-08","close":48.9139},{"date":"2019-02-11","close":48.7302},{"date":"2019-02-12","close":48.0836},{"date":"2019-02-13","close":47.8925},{"date":"2019-02-14","close":47.8485},{"date":"2019-02-15","close":48.2379},{"date":"2019-02-19","close":47.6133},{"date":"2019-02-20","close":47.4076},{"date":"2019-02-21","close":47.3047},{"date":"2019-02-22","close":48.2452},{"date":"2019-02-25","close":48.4877},{"date":"2019-02-26","close":48.0616},{"date":"2019-02-27","close":47.9881},{"date":"2019-02-28","close":48.2967},{"date":"2019-03-01","close":48.1056},{"date":"2019-03-04","close":48.4657},{"date":"2019-03-05","close":48.7522},{"date":"2019-03-06","close":48.3775},{"date":"2019-03-07","close":48.3114},{"date":"2019-03-08","close":48.6787},{"date":"2019-03-11","close":49.0094},{"date":"2019-03-12","close":49.2225},{"date":"2019-03-13","close":48.7522},{"date":"2019-03-14","close":48.8037},{"date":"2019-03-15","close":48.3922},{"date":"2019-03-18","close":48.3628},{"date":"2019-03-19","close":48.2232},{"date":"2019-03-20","close":48.6935},{"date":"2019-03-21","close":49.7515},{"date":"2019-03-22","close":49.9132},{"date":"2019-03-25","close":50.523},{"date":"2019-03-26","close":51.3019},{"date":"2019-03-27","close":51.4121},{"date":"2019-03-28","close":51.9565},{"date":"2019-03-29","close":51.3566},{"date":"2019-04-01","close":50.5789},{"date":"2019-04-02","close":50.2826},{"date":"2019-04-03","close":49.9716},{"date":"2019-04-04","close":50.1123},{"date":"2019-04-05","close":50.6159},{"date":"2019-04-08","close":50.3122},{"date":"2019-04-09","close":50.1345},{"date":"2019-04-10","close":51.0233},{"date":"2019-04-11","close":50.9418},{"date":"2019-04-12","close":50.9195},{"date":"2019-04-15","close":50.6159},{"date":"2019-04-16","close":48.7569},{"date":"2019-04-17","close":47.32},{"date":"2019-04-18","close":48.3718},{"date":"2019-04-22","close":47.7348},{"date":"2019-04-23","close":48.5051},{"date":"2019-04-24","close":49.2087},{"date":"2019-04-25","close":49.5123},{"date":"2019-04-26","close":50.0012},{"date":"2019-04-29","close":49.7494},{"date":"2019-04-30","close":48.4903},{"date":"2019-05-01","close":48.3791},{"date":"2019-05-02","close":48.8828},{"date":"2019-05-03","close":49.142},{"date":"2019-05-06","close":49.2531},{"date":"2019-05-07","close":48.157},{"date":"2019-05-08","close":48.5717},{"date":"2019-05-09","close":48.9198},{"date":"2019-05-10","close":49.4531},{"date":"2019-05-13","close":49.6679},{"date":"2019-05-14","close":49.9567},{"date":"2019-05-15","close":50.1493},{"date":"2019-05-16","close":50.3122},{"date":"2019-05-17","close":50.2382},{"date":"2019-05-20","close":49.5346},{"date":"2019-05-21","close":50.1049},{"date":"2019-05-22","close":49.8753},{"date":"2019-05-23","close":50.1789},{"date":"2019-05-24","close":50.5715},{"date":"2019-05-28","close":50.1345},{"date":"2019-05-29","close":49.2013},{"date":"2019-05-30","close":49.1198},{"date":"2019-05-31","close":49.5864},{"date":"2019-06-03","close":49.4605},{"date":"2019-06-04","close":47.9347},{"date":"2019-06-05","close":49.5716},{"date":"2019-06-06","close":49.0235},{"date":"2019-06-07","close":49.0457},{"date":"2019-06-10","close":49.1494},{"date":"2019-06-11","close":49.2087},{"date":"2019-06-12","close":49.616},{"date":"2019-06-13","close":49.7716},{"date":"2019-06-14","close":50.0975},{"date":"2019-06-17","close":50.5789},{"date":"2019-06-18","close":50.5566},{"date":"2019-06-19","close":50.7122},{"date":"2019-06-20","close":50.5344},{"date":"2019-06-21","close":49.4531},{"date":"2019-06-24","close":48.8754},{"date":"2019-06-25","close":48.5865},{"date":"2019-06-26","close":47.1126},{"date":"2019-06-27","close":47.703},{"date":"2019-06-28","close":47.8675},{"date":"2019-07-01","close":47.292},{"date":"2019-07-02","close":48.428},{"date":"2019-07-03","close":48.9885},{"date":"2019-07-05","close":48.7269},{"date":"2019-07-08","close":48.854},{"date":"2019-07-09","close":49.2202},{"date":"2019-07-10","close":49.4145},{"date":"2019-07-11","close":49.0034},{"date":"2019-07-12","close":48.8764},{"date":"2019-07-15","close":49.0632},{"date":"2019-07-16","close":48.4429},{"date":"2019-07-17","close":48.3906},{"date":"2019-07-18","close":48.5251},{"date":"2019-07-19","close":47.2023},{"date":"2019-07-22","close":46.9482},{"date":"2019-07-23","close":49.691},{"date":"2019-07-24","close":49.8928},{"date":"2019-07-25","close":49.1529},{"date":"2019-07-26","close":50.244},{"date":"2019-07-29","close":50.1767},{"date":"2019-07-30","close":50.3487},{"date":"2019-07-31","close":49.96},{"date":"2019-08-01","close":49.8554},{"date":"2019-08-02","close":50.0945},{"date":"2019-08-05","close":50.2889},{"date":"2019-08-06","close":50.7597},{"date":"2019-08-07","close":51.6416},{"date":"2019-08-08","close":52.7401},{"date":"2019-08-09","close":52.7775},{"date":"2019-08-12","close":52.7999},{"date":"2019-08-13","close":52.9345},{"date":"2019-08-14","close":52.7701},{"date":"2019-08-15","close":53.5921},{"date":"2019-08-16","close":54.0106},{"date":"2019-08-19","close":54.5936},{"date":"2019-08-20","close":53.8387},{"date":"2019-08-21","close":53.8238},{"date":"2019-08-22","close":53.7565},{"date":"2019-08-23","close":54.1078},{"date":"2019-08-26","close":54.7804},{"date":"2019-08-27","close":54.9598},{"date":"2019-08-28","close":55.1018},{"date":"2019-08-29","close":55.6025},{"date":"2019-08-30","close":55.8192},{"date":"2019-09-03","close":55.9164},{"date":"2019-09-04","close":56.7982},{"date":"2019-09-05","close":55.4829},{"date":"2019-09-06","close":55.6922},{"date":"2019-09-09","close":54.6683},{"date":"2019-09-10","close":53.3231},{"date":"2019-09-11","close":53.7491},{"date":"2019-09-12","close":53.8088},{"date":"2019-09-13","close":53.2857},{"date":"2019-09-16","close":53.8088},{"date":"2019-09-17","close":54.4665},{"date":"2019-09-18","close":54.4067},{"date":"2019-09-19","close":54.5188},{"date":"2019-09-20","close":54.8551},{"date":"2019-09-23","close":54.8551},{"date":"2019-09-24","close":54.4217},{"date":"2019-09-25","close":54.6608},{"date":"2019-09-26","close":55.4442},{"date":"2019-09-27","close":54.7738},{"date":"2019-09-30","close":55.0977},{"date":"2019-10-01","close":55.3312},{"date":"2019-10-02","close":55.4743},{"date":"2019-10-03","close":55.8584},{"date":"2019-10-04","close":56.3706},{"date":"2019-10-07","close":56.1899},{"date":"2019-10-08","close":55.8433},{"date":"2019-10-09","close":56.0317},{"date":"2019-10-10","close":56.0543},{"date":"2019-10-11","close":56.4309},{"date":"2019-10-14","close":56.5665},{"date":"2019-10-15","close":55.8735},{"date":"2019-10-16","close":56.0995},{"date":"2019-10-17","close":56.6267},{"date":"2019-10-18","close":57.2067},{"date":"2019-10-21","close":58.0126},{"date":"2019-10-22","close":58.1708},{"date":"2019-10-23","close":58.4646},{"date":"2019-10-24","close":58.5474},{"date":"2019-10-25","close":58.457},{"date":"2019-10-28","close":58.5775},{"date":"2019-10-29","close":59.0822},{"date":"2019-10-30","close":59.4286},{"date":"2019-10-31","close":59.3308},{"date":"2019-11-01","close":58.9918},{"date":"2019-11-04","close":58.216},{"date":"2019-11-05","close":56.9657},{"date":"2019-11-06","close":56.9807},{"date":"2019-11-07","close":56.5815},{"date":"2019-11-08","close":56.1221},{"date":"2019-11-11","close":55.994},{"date":"2019-11-12","close":55.4667},{"date":"2019-11-13","close":55.8584},{"date":"2019-11-14","close":56.0769},{"date":"2019-11-15","close":56.2501},{"date":"2019-11-18","close":56.4158},{"date":"2019-11-19","close":56.6117},{"date":"2019-11-20","close":56.687},{"date":"2019-11-21","close":55.8735},{"date":"2019-11-22","close":55.4442},{"date":"2019-11-25","close":55.4818},{"date":"2019-11-26","close":55.9338},{"date":"2019-11-27","close":56.2049},{"date":"2019-11-29","close":56.3254},{"date":"2019-12-02","close":55.1203},{"date":"2019-12-03","close":55.3915},{"date":"2019-12-04","close":55.5647},{"date":"2019-12-05","close":54.7512},{"date":"2019-12-06","close":54.7361},{"date":"2019-12-09","close":54.8265},{"date":"2019-12-10","close":54.3746},{"date":"2019-12-11","close":53.3502},{"date":"2019-12-12","close":52.3484},{"date":"2019-12-13","close":51.5275},{"date":"2019-12-16","close":51.9191},{"date":"2019-12-17","close":51.2036},{"date":"2019-12-18","close":52.0848},{"date":"2019-12-19","close":52.0886},{"date":"2019-12-20","close":51.8759},{"date":"2019-12-23","close":51.9747},{"date":"2019-12-24","close":52.2709},{"date":"2019-12-26","close":52.6812},{"date":"2019-12-27","close":52.9622},{"date":"2019-12-30","close":52.6736},{"date":"2019-12-31","close":53.3041},{"date":"2020-01-02","close":51.3974},{"date":"2020-01-03","close":52.6128},{"date":"2020-01-06","close":53.1597},{"date":"2020-01-07","close":53.1673},{"date":"2020-01-08","close":53.0761},{"date":"2020-01-09","close":52.8711},{"date":"2020-01-10","close":53.2812},{"date":"2020-01-13","close":54.0257},{"date":"2020-01-14","close":53.851},{"date":"2020-01-15","close":55.3703},{"date":"2020-01-16","close":54.9829},{"date":"2020-01-17","close":55.1044},{"date":"2020-01-21","close":56.5325},{"date":"2020-01-22","close":56.3578},{"date":"2020-01-23","close":56.6389},{"date":"2020-01-24","close":56.7224},{"date":"2020-01-27","close":57.0415},{"date":"2020-01-28","close":57.7404},{"date":"2020-01-29","close":57.9151},{"date":"2020-01-30","close":57.6872},{"date":"2020-01-31","close":57.6796},{"date":"2020-02-03","close":57.6644},{"date":"2020-02-04","close":57.9378},{"date":"2020-02-05","close":57.7707},{"date":"2020-02-06","close":58.1582},{"date":"2020-02-07","close":58.5152},{"date":"2020-02-10","close":58.8418},{"date":"2020-02-11","close":58.0366},{"date":"2020-02-12","close":57.3606},{"date":"2020-02-13","close":58.029},{"date":"2020-02-14","close":58.8646},{"date":"2020-02-18","close":59.0014},{"date":"2020-02-19","close":58.2873},{"date":"2020-02-20","close":60.118},{"date":"2020-02-21","close":60.4827},{"date":"2020-02-24","close":59.4876},{"date":"2020-02-25","close":58.2417},{"date":"2020-02-26","close":58.2797},{"date":"2020-02-27","close":54.8157},{"date":"2020-02-28","close":54.5575},{"date":"2020-03-02","close":56.487},{"date":"2020-03-03","close":56.5325},{"date":"2020-03-04","close":58.9862},{"date":"2020-03-05","close":58.462},{"date":"2020-03-06","close":58.2265},{"date":"2020-03-09","close":55.3475},{"date":"2020-03-10","close":57.8239},{"date":"2020-03-11","close":55.112},{"date":"2020-03-12","close":51.4277},{"date":"2020-03-13","close":55.2943},{"date":"2020-03-16","close":43.2844},{"date":"2020-03-17","close":46.171},{"date":"2020-03-18","close":36.8958},{"date":"2020-03-19","close":39.3646},{"date":"2020-03-20","close":40.0407},{"date":"2020-03-23","close":40.4053},{"date":"2020-03-24","close":43.5578},{"date":"2020-03-25","close":45.2974},{"date":"2020-03-26","close":48.2088},{"date":"2020-03-27","close":48.3853},{"date":"2020-03-30","close":48.9607},{"date":"2020-03-31","close":47.4877},{"date":"2020-04-01","close":46.5211},{"date":"2020-04-02","close":46.4904},{"date":"2020-04-03","close":43.79},{"date":"2020-04-06","close":46.0838},{"date":"2020-04-07","close":46.0761},{"date":"2020-04-08","close":49.0374},{"date":"2020-04-09","close":52.0063},{"date":"2020-04-13","close":48.7535},{"date":"2020-04-14","close":50.518},{"date":"2020-04-15","close":47.0581},{"date":"2020-04-16","close":45.9687},{"date":"2020-04-17","close":47.7869},{"date":"2020-04-20","close":47.48},{"date":"2020-04-21","close":48.1244},{"date":"2020-04-22","close":46.9353},{"date":"2020-04-23","close":46.5364},{"date":"2020-04-24","close":46.6208},{"date":"2020-04-27","close":47.4187},{"date":"2020-04-28","close":49.0988},{"date":"2020-04-29","close":50.9399},{"date":"2020-04-30","close":49.9503},{"date":"2020-05-01","close":48.0247},{"date":"2020-05-04","close":47.3803},{"date":"2020-05-05","close":48.3776},{"date":"2020-05-06","close":47.6028},{"date":"2020-05-07","close":48.7535},{"date":"2020-05-08","close":49.7278},{"date":"2020-05-11","close":49.0911},{"date":"2020-05-12","close":46.1451},{"date":"2020-05-13","close":44.864},{"date":"2020-05-14","close":44.9714},{"date":"2020-05-15","close":45.6465},{"date":"2020-05-18","close":47.8176},{"date":"2020-05-19","close":46.874},{"date":"2020-05-20","close":46.92},{"date":"2020-05-21","close":47.5337},{"date":"2020-05-22","close":47.6104},{"date":"2020-05-26","close":49.6281},{"date":"2020-05-27","close":50.0577},{"date":"2020-05-28","close":48.3776},{"date":"2020-05-29","close":48.1551},{"date":"2020-06-01","close":49.4209},{"date":"2020-06-02","close":49.7508},{"date":"2020-06-03","close":51.6304},{"date":"2020-06-04","close":51.7225},{"date":"2020-06-05","close":52.6354},{"date":"2020-06-08","close":52.3746},{"date":"2020-06-09","close":52.1367},{"date":"2020-06-10","close":50.449},{"date":"2020-06-11","close":48.5387},{"date":"2020-06-12","close":51.0243},{"date":"2020-06-15","close":53.7861},{"date":"2020-06-16","close":53.6941},{"date":"2020-06-17","close":53.6711},{"date":"2020-06-18","close":52.6584},{"date":"2020-06-19","close":51.7685},{"date":"2020-06-22","close":52.06},{"date":"2020-06-23","close":51.1931},{"date":"2020-06-24","close":50.4567},{"date":"2020-06-25","close":50.805},{"date":"2020-06-26","close":48.7146},{"date":"2020-06-29","close":50.3792},{"date":"2020-06-30","close":50.8747},{"date":"2020-07-01","close":52.4542},{"date":"2020-07-02","close":51.8657},{"date":"2020-07-06","close":51.5251},{"date":"2020-07-07","close":50.1392},{"date":"2020-07-08","close":49.5043},{"date":"2020-07-09","close":48.7223},{"date":"2020-07-10","close":49.4501},{"date":"2020-07-13","close":48.5288},{"date":"2020-07-14","close":48.8927},{"date":"2020-07-15","close":49.5972},{"date":"2020-07-16","close":49.5198},{"date":"2020-07-17","close":50.8592},{"date":"2020-07-20","close":49.5972},{"date":"2020-07-21","close":49.4579},{"date":"2020-07-22","close":50.0076},{"date":"2020-07-23","close":49.0708},{"date":"2020-07-24","close":48.2346},{"date":"2020-07-27","close":49.4192},{"date":"2020-07-28","close":51.107},{"date":"2020-07-29","close":52.2606},{"date":"2020-07-30","close":52.0051},{"date":"2020-07-31","close":51.8503},{"date":"2020-08-03","close":51.7264},{"date":"2020-08-04","close":53.0039},{"date":"2020-08-05","close":53.2594},{"date":"2020-08-06","close":52.8413},{"date":"2020-08-07","close":53.1355},{"date":"2020-08-10","close":52.4},{"date":"2020-08-11","close":51.3393},{"date":"2020-08-12","close":51.2541},{"date":"2020-08-13","close":50.8747},{"date":"2020-08-14","close":51.6877},{"date":"2020-08-17","close":53.2594},{"date":"2020-08-18","close":52.5084},{"date":"2020-08-19","close":51.1457},{"date":"2020-08-20","close":51.618},{"date":"2020-08-21","close":51.7961},{"date":"2020-08-24","close":51.9664},{"date":"2020-08-25","close":52.5006},{"date":"2020-08-26","close":51.9974},{"date":"2020-08-27","close":52.4154},{"date":"2020-08-28","close":52.2064},{"date":"2020-08-31","close":51.8115},{"date":"2020-09-01","close":51.2851},{"date":"2020-09-02","close":51.6102},{"date":"2020-09-03","close":51.6877},{"date":"2020-09-04","close":51.4167},{"date":"2020-09-08","close":50.9754},{"date":"2020-09-09","close":51.8812},{"date":"2020-09-10","close":51.6102},{"date":"2020-09-11","close":51.5018},{"date":"2020-09-14","close":53.3058},{"date":"2020-09-15","close":54.0491},{"date":"2020-09-16","close":53.6465},{"date":"2020-09-17","close":51.5173},{"date":"2020-09-18","close":49.5895},{"date":"2020-09-21","close":48.3817},{"date":"2020-09-22","close":49.7289},{"date":"2020-09-23","close":48.2346},{"date":"2020-09-24","close":48.7584},{"date":"2020-09-25","close":48.8444},{"date":"2020-09-28","close":50.2906},{"date":"2020-09-29","close":49.376},{"date":"2020-09-30","close":49.7512},{"date":"2020-10-01","close":50.4313},{"date":"2020-10-02","close":50.9864},{"date":"2020-10-05","close":50.3766},{"date":"2020-10-06","close":51.1115},{"date":"2020-10-07","close":50.6189},{"date":"2020-10-08","close":52.0496},{"date":"2020-10-09","close":52.3779},{"date":"2020-10-12","close":52.8626},{"date":"2020-10-13","close":51.7213},{"date":"2020-10-14","close":50.5721},{"date":"2020-10-15","close":51.4476},{"date":"2020-10-16","close":51.1037},{"date":"2020-10-19","close":50.8066},{"date":"2020-10-20","close":50.8535},{"date":"2020-10-21","close":51.1193},{"date":"2020-10-22","close":51.1193},{"date":"2020-10-23","close":51.1428},{"date":"2020-10-26","close":50.9942},{"date":"2020-10-27","close":50.1343},{"date":"2020-10-28","close":48.9929},{"date":"2020-10-29","close":49.29},{"date":"2020-10-30","close":48.5238},{"date":"2020-11-02","close":49.9466},{"date":"2020-11-03","close":50.2984},{"date":"2020-11-04","close":50.0014},{"date":"2020-11-05","close":49.587},{"date":"2020-11-06","close":49.329},{"date":"2020-11-09","close":49.6261},{"date":"2020-11-10","close":51.901},{"date":"2020-11-11","close":52.0183},{"date":"2020-11-12","close":51.2053},{"date":"2020-11-13","close":52.4717},{"date":"2020-11-16","close":53.6287},{"date":"2020-11-17","close":52.12},{"date":"2020-11-18","close":50.3219},{"date":"2020-11-19","close":50.7284},{"date":"2020-11-20","close":50.9082},{"date":"2020-11-23","close":50.3532},{"date":"2020-11-24","close":51.9245},{"date":"2020-11-25","close":52.4092},{"date":"2020-11-27","close":51.5023},{"date":"2020-11-30","close":51.518},{"date":"2020-12-01","close":51.8151},{"date":"2020-12-02","close":51.7369},{"date":"2020-12-03","close":52.1747},{"date":"2020-12-04","close":51.5962},{"date":"2020-12-07","close":50.6581},{"date":"2020-12-08","close":51.9089},{"date":"2020-12-09","close":51.4867},{"date":"2020-12-10","close":50.8222},{"date":"2020-12-11","close":51.1505},{"date":"2020-12-14","close":51.9949},{"date":"2020-12-15","close":52.5265},{"date":"2020-12-16","close":52.2685},{"date":"2020-12-17","close":52.1434},{"date":"2020-12-18","close":50.0248},{"date":"2020-12-21","close":50.017},{"date":"2020-12-22","close":50.9722},{"date":"2020-12-23","close":50.8222},{"date":"2020-12-24","close":51.0511},{"date":"2020-12-28","close":51.6274},{"date":"2020-12-29","close":51.2801},{"date":"2020-12-30","close":51.7853},{"date":"2020-12-31","close":52.5589},{"date":"2021-01-04","close":51.2643},{"date":"2021-01-05","close":51.7695},{"date":"2021-01-06","close":52.2826},{"date":"2021-01-07","close":51.138},{"date":"2021-01-08","close":51.2879},{"date":"2021-01-11","close":50.7354},{"date":"2021-01-12","close":49.4881},{"date":"2021-01-13","close":49.8986},{"date":"2021-01-14","close":49.2197},{"date":"2021-01-15","close":50.388},{"date":"2021-01-19","close":50.5538},{"date":"2021-01-20","close":51.0038},{"date":"2021-01-21","close":50.6485},{"date":"2021-01-22","close":51.1853},{"date":"2021-01-25","close":50.988},{"date":"2021-01-26","close":51.2327},{"date":"2021-01-27","close":50.3959},{"date":"2021-01-28","close":50.9163},{"date":"2021-01-29","close":50.053},{"date":"2021-02-01","close":50.8925},{"date":"2021-02-02","close":51.4073},{"date":"2021-02-03","close":51.2647},{"date":"2021-02-04","close":52.1121},{"date":"2021-02-05","close":52.3735},{"date":"2021-02-08","close":52.128},{"date":"2021-02-09","close":52.9833},{"date":"2021-02-10","close":52.3973},{"date":"2021-02-11","close":51.5894},{"date":"2021-02-12","close":51.534},{"date":"2021-02-16","close":51.0905},{"date":"2021-02-17","close":51.043},{"date":"2021-02-18","close":50.845},{"date":"2021-02-19","close":50.148},{"date":"2021-02-22","close":50.0847},{"date":"2021-02-23","close":51.1301},{"date":"2021-02-24","close":51.5736},{"date":"2021-02-25","close":51.595},{"date":"2021-02-26","close":51.2931},{"date":"2021-03-01","close":51.46},{"date":"2021-03-02","close":50.443},{"date":"2021-03-03","close":49.9425},{"date":"2021-03-04","close":50.1014},{"date":"2021-03-05","close":51.2216},{"date":"2021-03-08","close":51.5235},{"date":"2021-03-09","close":51.5712},{"date":"2021-03-10","close":51.9049},{"date":"2021-03-11","close":52.3022},{"date":"2021-03-12","close":53.3589},{"date":"2021-03-15","close":55.1624},{"date":"2021-03-16","close":54.8048},{"date":"2021-03-17","close":54.5029},{"date":"2021-03-18","close":54.1295},{"date":"2021-03-19","close":52.9537},{"date":"2021-03-22","close":52.5167},{"date":"2021-03-23","close":52.8821},{"date":"2021-03-24","close":53.0808},{"date":"2021-03-25","close":53.0808},{"date":"2021-03-26","close":53.478},{"date":"2021-03-29","close":53.3668},{"date":"2021-03-30","close":53.468},{"date":"2021-03-31","close":53.6433},{"date":"2021-04-01","close":54.265},{"date":"2021-04-05","close":54.8627},{"date":"2021-04-06","close":54.7431},{"date":"2021-04-07","close":54.3845},{"date":"2021-04-08","close":54.1853},{"date":"2021-04-09","close":54.1056},{"date":"2021-04-12","close":53.9223},{"date":"2021-04-13","close":54.1375},{"date":"2021-04-14","close":53.7788},{"date":"2021-04-15","close":54.9185},{"date":"2021-04-16","close":54.7113},{"date":"2021-04-19","close":54.8786},{"date":"2021-04-20","close":56.5761},{"date":"2021-04-21","close":56.9985},{"date":"2021-04-22","close":56.8551},{"date":"2021-04-23","close":56.6718},{"date":"2021-04-26","close":56.5602},{"date":"2021-04-27","close":56.887},{"date":"2021-04-28","close":56.1458},{"date":"2021-04-29","close":55.8556},{"date":"2021-04-30","close":56.2473},{"date":"2021-05-03","close":56.7589},{"date":"2021-05-04","close":56.7509},{"date":"2021-05-05","close":55.7277},{"date":"2021-05-06","close":55.8396},{"date":"2021-05-07","close":56.2473},{"date":"2021-05-10","close":56.1993},{"date":"2021-05-11","close":54.7284},{"date":"2021-05-12","close":53.953},{"date":"2021-05-13","close":54.8403},{"date":"2021-05-14","close":55.6158},{"date":"2021-05-17","close":55.4719},{"date":"2021-05-18","close":54.8883},{"date":"2021-05-19","close":54.6804},{"date":"2021-05-20","close":55.28},{"date":"2021-05-21","close":55.1761},{"date":"2021-05-24","close":55.9675},{"date":"2021-05-25","close":56.2633},{"date":"2021-05-26","close":56.4792},{"date":"2021-05-27","close":55.9475},{"date":"2021-05-28","close":56.3565},{"date":"2021-06-01","close":57.0782},{"date":"2021-06-02","close":58.0003},{"date":"2021-06-03","close":57.4471},{"date":"2021-06-04","close":57.4069},{"date":"2021-06-07","close":57.7437},{"date":"2021-06-08","close":58.4654},{"date":"2021-06-09","close":58.8984},{"date":"2021-06-10","close":59.1149},{"date":"2021-06-11","close":57.3829},{"date":"2021-06-14","close":57.872},{"date":"2021-06-15","close":56.5249},{"date":"2021-06-16","close":56.3885},{"date":"2021-06-17","close":56.6612},{"date":"2021-06-18","close":55.763},{"date":"2021-06-21","close":56.4046},{"date":"2021-06-22","close":56.3725},{"date":"2021-06-23","close":56.2763},{"date":"2021-06-24","close":56.2282},{"date":"2021-06-25","close":57.5352},{"date":"2021-06-28","close":56.8456},{"date":"2021-06-29","close":56.7708},{"date":"2021-06-30","close":56.6984},{"date":"2021-07-01","close":56.5697},{"date":"2021-07-02","close":57.0765},{"date":"2021-07-06","close":57.6797},{"date":"2021-07-07","close":57.9291},{"date":"2021-07-08","close":57.6475},{"date":"2021-07-09","close":58.2589},{"date":"2021-07-12","close":58.6771},{"date":"2021-07-13","close":58.106},{"date":"2021-07-14","close":58.8139},{"date":"2021-07-15","close":59.0712},{"date":"2021-07-16","close":59.1115},{"date":"2021-07-19","close":58.5806},{"date":"2021-07-20","close":59.5539},{"date":"2021-07-21","close":59.7549},{"date":"2021-07-22","close":59.6101},{"date":"2021-07-23","close":60.326},{"date":"2021-07-26","close":60.1249},{"date":"2021-07-27","close":60.6799},{"date":"2021-07-28","close":60.149},{"date":"2021-07-29","close":60.2434},{"date":"2021-07-30","close":60.6226},{"date":"2021-08-02","close":60.308},{"date":"2021-08-03","close":60.6387},{"date":"2021-08-04","close":60.187},{"date":"2021-08-05","close":60.8081},{"date":"2021-08-06","close":60.0982},{"date":"2021-08-09","close":60.0579},{"date":"2021-08-10","close":59.6384},{"date":"2021-08-11","close":60.1708},{"date":"2021-08-12","close":59.6707},{"date":"2021-08-13","close":60.0095},{"date":"2021-08-16","close":60.0982},{"date":"2021-08-17","close":60.0095},{"date":"2021-08-18","close":59.945},{"date":"2021-08-19","close":59.8643},{"date":"2021-08-20","close":60.2354},{"date":"2021-08-23","close":59.8482},{"date":"2021-08-24","close":59.0415},{"date":"2021-08-25","close":59.4368},{"date":"2021-08-26","close":59.1383},{"date":"2021-08-27","close":59.6546},{"date":"2021-08-30","close":60.2913},{"date":"2021-08-31","close":60.3156},{"date":"2021-09-01","close":60.4369},{"date":"2021-09-02","close":60.5826},{"date":"2021-09-03","close":60.3641},{"date":"2021-09-07","close":59.466},{"date":"2021-09-08","close":59.6602},{"date":"2021-09-09","close":58.1311},{"date":"2021-09-10","close":56.7881},{"date":"2021-09-13","close":57.8155},{"date":"2021-09-14","close":57.5324},{"date":"2021-09-15","close":57.7832},{"date":"2021-09-16","close":57.9369},{"date":"2021-09-17","close":57.4353},{"date":"2021-09-20","close":57.1036},{"date":"2021-09-21","close":56.335},{"date":"2021-09-22","close":56.0194},{"date":"2021-09-23","close":55.3641},{"date":"2021-09-24","close":54.7492},{"date":"2021-09-27","close":54.4418},{"date":"2021-09-28","close":54.1667},{"date":"2021-09-29","close":54.7243},{"date":"2021-09-30","close":53.7584},{"date":"2021-10-01","close":54.4402},{"date":"2021-10-04","close":54.3185},{"date":"2021-10-05","close":53.9532},{"date":"2021-10-06","close":55.2438},{"date":"2021-10-07","close":55.4873},{"date":"2021-10-08","close":54.8055},{"date":"2021-10-11","close":54.8704},{"date":"2021-10-12","close":55.6091},{"date":"2021-10-13","close":56.2909},{"date":"2021-10-14","close":56.5506},{"date":"2021-10-15","close":56.3639},{"date":"2021-10-18","close":56.4532},{"date":"2021-10-19","close":56.2503},{"date":"2021-10-20","close":57.2649},{"date":"2021-10-21","close":57.1269},{"date":"2021-10-22","close":56.9402},{"date":"2021-10-25","close":57.3948},{"date":"2021-10-26","close":57.8169},{"date":"2021-10-27","close":57.7114},{"date":"2021-10-28","close":58.4825},{"date":"2021-10-29","close":57.8636},{"date":"2021-11-01","close":58.0591},{"date":"2021-11-02","close":58.2382},{"date":"2021-11-03","close":57.3425},{"date":"2021-11-04","close":57.033},{"date":"2021-11-05","close":57.7333},{"date":"2021-11-08","close":57.3995},{"date":"2021-11-09","close":56.8132},{"date":"2021-11-10","close":56.8865},{"date":"2021-11-11","close":57.1389},{"date":"2021-11-12","close":56.8946},{"date":"2021-11-15","close":57.5298},{"date":"2021-11-16","close":57.0086},{"date":"2021-11-17","close":56.292},{"date":"2021-11-18","close":57.0819},{"date":"2021-11-19","close":56.7236},{"date":"2021-11-22","close":56.5689},{"date":"2021-11-23","close":56.1536},{"date":"2021-11-24","close":57.0982},{"date":"2021-11-26","close":56.2676},{"date":"2021-11-29","close":56.7553},{"date":"2021-11-30","close":55.1949},{"date":"2021-12-01","close":54.2881},{"date":"2021-12-02","close":55.9711},{"date":"2021-12-03","close":56.2488},{"date":"2021-12-06","close":57.3191},{"date":"2021-12-07","close":57.5642},{"date":"2021-12-08","close":58.2831},{"date":"2021-12-09","close":55.5952},{"date":"2021-12-10","close":55.5544},{"date":"2021-12-13","close":55.7341},{"date":"2021-12-14","close":55.3502},{"date":"2021-12-15","close":54.9172},{"date":"2021-12-16","close":54.958},{"date":"2021-12-17","close":54.9172},{"date":"2021-12-20","close":54.5659},{"date":"2021-12-21","close":55.391},{"date":"2021-12-22","close":55.873},{"date":"2021-12-23","close":56.0936},{"date":"2021-12-27","close":57.0495},{"date":"2021-12-28","close":57.5887},{"date":"2021-12-29","close":57.9808},{"date":"2021-12-30","close":58.4209},{"date":"2021-12-31","close":58.4865},{"date":"2022-01-03","close":58.003},{"date":"2022-01-04","close":58.4619},{"date":"2022-01-05","close":57.1751},{"date":"2022-01-06","close":57.3636},{"date":"2022-01-07","close":56.6998},{"date":"2022-01-10","close":56.5769},{"date":"2022-01-11","close":55.8064},{"date":"2022-01-12","close":55.6835},{"date":"2022-01-13","close":56.1425},{"date":"2022-01-14","close":55.8638},{"date":"2022-01-18","close":54.995},{"date":"2022-01-19","close":54.3147},{"date":"2022-01-20","close":52.7985},{"date":"2022-01-21","close":52.528},{"date":"2022-01-24","close":53.1919},{"date":"2022-01-25","close":53.0362},{"date":"2022-01-26","close":52.1264},{"date":"2022-01-27","close":51.3232},{"date":"2022-01-28","close":53.3937},{"date":"2022-01-31","close":53.7803},{"date":"2022-02-01","close":53.188},{"date":"2022-02-02","close":53.1798},{"date":"2022-02-03","close":52.497},{"date":"2022-02-04","close":51.987},{"date":"2022-02-07","close":51.9541},{"date":"2022-02-08","close":51.6087},{"date":"2022-02-09","close":52.3737},{"date":"2022-02-10","close":51.3125},{"date":"2022-02-11","close":51.8637},{"date":"2022-02-14","close":51.6251},{"date":"2022-02-15","close":51.7074},{"date":"2022-02-16","close":52.1187},{"date":"2022-02-17","close":52.2585},{"date":"2022-02-18","close":52.3243},{"date":"2022-02-22","close":52.0611},{"date":"2022-02-23","close":51.5099},{"date":"2022-02-24","close":52.6122},{"date":"2022-02-25","close":53.6334},{"date":"2022-02-28","close":52.9565},{"date":"2022-03-01","close":52.6262},{"date":"2022-03-02","close":53.1876},{"date":"2022-03-03","close":53.7654},{"date":"2022-03-04","close":54.3186},{"date":"2022-03-07","close":52.4364},{"date":"2022-03-08","close":52.2217},{"date":"2022-03-09","close":52.7501},{"date":"2022-03-10","close":53.1133},{"date":"2022-03-11","close":52.9317},{"date":"2022-03-14","close":51.9658},{"date":"2022-03-15","close":52.4281},{"date":"2022-03-16","close":52.8987},{"date":"2022-03-17","close":53.105},{"date":"2022-03-18","close":52.8739},{"date":"2022-03-21","close":52.8409},{"date":"2022-03-22","close":53.2041},{"date":"2022-03-23","close":52.9317},{"date":"2022-03-24","close":53.3279},{"date":"2022-03-25","close":54.0214},{"date":"2022-03-28","close":54.2195},{"date":"2022-03-29","close":55.9613},{"date":"2022-03-30","close":53.8798},{"date":"2022-03-31","close":54.9649},{"date":"2022-04-01","close":55.8926},{"date":"2022-04-04","close":55.2134},{"date":"2022-04-05","close":55.3459},{"date":"2022-04-06","close":56.0251},{"date":"2022-04-07","close":55.9339},{"date":"2022-04-08","close":56.5552},{"date":"2022-04-11","close":56.638},{"date":"2022-04-12","close":57.0356},{"date":"2022-04-13","close":57.6237},{"date":"2022-04-14","close":57.9467},{"date":"2022-04-18","close":58.22},{"date":"2022-04-19","close":59.0566},{"date":"2022-04-20","close":59.5535},{"date":"2022-04-21","close":59.421},{"date":"2022-04-22","close":59.7524},{"date":"2022-04-25","close":58.7336},{"date":"2022-04-26","close":58.3277},{"date":"2022-04-27","close":57.6651},{"date":"2022-04-28","close":58.782},{"date":"2022-04-29","close":56.4467},{"date":"2022-05-02","close":54.9923},{"date":"2022-05-03","close":56.106},{"date":"2022-05-04","close":57.3775},{"date":"2022-05-05","close":56.5215},{"date":"2022-05-06","close":56.1641},{"date":"2022-05-09","close":55.6655},{"date":"2022-05-10","close":54.7098},{"date":"2022-05-11","close":55.2333},{"date":"2022-05-12","close":55.8899},{"date":"2022-05-13","close":56.829},{"date":"2022-05-16","close":57.095},{"date":"2022-05-17","close":57.2778},{"date":"2022-05-18","close":56.4467},{"date":"2022-05-19","close":56.3636},{"date":"2022-05-20","close":56.7376},{"date":"2022-05-23","close":56.8789},{"date":"2022-05-24","close":58.4496},{"date":"2022-05-25","close":58.9483},{"date":"2022-05-26","close":56.8124},{"date":"2022-05-27","close":57.5746},{"date":"2022-05-31","close":58.0166},{"date":"2022-06-01","close":58.5086},{"date":"2022-06-02","close":58.7588},{"date":"2022-06-03","close":57.9248},{"date":"2022-06-06","close":58.6337},{"date":"2022-06-07","close":59.9597},{"date":"2022-06-08","close":59.0006},{"date":"2022-06-09","close":58.3585},{"date":"2022-06-10","close":58.667},{"date":"2022-06-13","close":56.7657},{"date":"2022-06-14","close":55.8734},{"date":"2022-06-15","close":57.2911},{"date":"2022-06-16","close":57.2744},{"date":"2022-06-17","close":57.3745},{"date":"2022-06-21","close":57.8748},{"date":"2022-06-22","close":59.1674},{"date":"2022-06-23","close":60.4767},{"date":"2022-06-24","close":61.811},{"date":"2022-06-27","close":61.6025},{"date":"2022-06-28","close":61.2522},{"date":"2022-06-29","close":61.2305},{"date":"2022-06-30","close":60.3437},{"date":"2022-07-01","close":61.5149},{"date":"2022-07-05","close":60.8205},{"date":"2022-07-06","close":61.1636},{"date":"2022-07-07","close":60.854},{"date":"2022-07-08","close":61.3644},{"date":"2022-07-11","close":61.6571},{"date":"2022-07-12","close":61.2974},{"date":"2022-07-13","close":60.2851},{"date":"2022-07-14","close":61.4397},{"date":"2022-07-15","close":62.5607},{"date":"2022-07-18","close":62.5188},{"date":"2022-07-19","close":63.7988},{"date":"2022-07-20","close":63.7487},{"date":"2022-07-21","close":63.2718},{"date":"2022-07-22","close":63.7737},{"date":"2022-07-25","close":64.5685},{"date":"2022-07-26","close":64.3259},{"date":"2022-07-27","close":64.7693},{"date":"2022-07-28","close":66.2915},{"date":"2022-07-29","close":66.7866},{"date":"2022-08-01","close":65.9223},{"date":"2022-08-02","close":65.3517},{"date":"2022-08-03","close":63.9755},{"date":"2022-08-04","close":63.6566},{"date":"2022-08-05","close":64.4454},{"date":"2022-08-08","close":65.0076},{"date":"2022-08-09","close":65.3097},{"date":"2022-08-10","close":65.553},{"date":"2022-08-11","close":65.8803},{"date":"2022-08-12","close":66.2663},{"date":"2022-08-15","close":67.4243},{"date":"2022-08-16","close":67.1977},{"date":"2022-08-17","close":67.0803},{"date":"2022-08-18","close":66.6019},{"date":"2022-08-19","close":66.5516},{"date":"2022-08-22","close":66.0314},{"date":"2022-08-23","close":65.1587},{"date":"2022-08-24","close":65.3181},{"date":"2022-08-25","close":65.6286},{"date":"2022-08-26","close":64.6552},{"date":"2022-08-29","close":64.8398},{"date":"2022-08-30","close":63.9425},{"date":"2022-08-31","close":63.3954},{"date":"2022-09-01","close":63.2776},{"date":"2022-09-02","close":62.3686},{"date":"2022-09-06","close":64.0688},{"date":"2022-09-07","close":64.1698},{"date":"2022-09-08","close":62.6211},{"date":"2022-09-09","close":62.9241},{"date":"2022-09-12","close":63.7658},{"date":"2022-09-13","close":62.4191},{"date":"2022-09-14","close":61.8383},{"date":"2022-09-15","close":60.6937},{"date":"2022-09-16","close":61.1987},{"date":"2022-09-19","close":61.1482},{"date":"2022-09-20","close":59.5069},{"date":"2022-09-21","close":59.5911},{"date":"2022-09-22","close":59.6668},{"date":"2022-09-23","close":59.8941},{"date":"2022-09-26","close":58.3875},{"date":"2022-09-27","close":57.2428},{"date":"2022-09-28","close":58.2023},{"date":"2022-09-29","close":55.52},{"date":"2022-09-30","close":57.074},{"date":"2022-10-03","close":57.0993},{"date":"2022-10-04","close":56.3815},{"date":"2022-10-05","close":55.5454},{"date":"2022-10-06","close":54.287},{"date":"2022-10-07","close":54.8191},{"date":"2022-10-10","close":54.2363},{"date":"2022-10-11","close":55.0977},{"date":"2022-10-12","close":55.3342},{"date":"2022-10-13","close":55.6467},{"date":"2022-10-14","close":53.6198},{"date":"2022-10-17","close":54.4475},{"date":"2022-10-18","close":55.5285},{"date":"2022-10-19","close":54.5572},{"date":"2022-10-20","close":54.3545},{"date":"2022-10-21","close":55.1315},{"date":"2022-10-24","close":55.3258},{"date":"2022-10-25","close":56.1872},{"date":"2022-10-26","close":56.3815},{"date":"2022-10-27","close":56.7953},{"date":"2022-10-28","close":57.931},{"date":"2022-10-31","close":58.2276},{"date":"2022-11-01","close":58.0836},{"date":"2022-11-02","close":56.3461},{"date":"2022-11-03","close":57.4733},{"date":"2022-11-04","close":57.8802},{"date":"2022-11-07","close":57.7106},{"date":"2022-11-08","close":57.753},{"date":"2022-11-09","close":58.1514},{"date":"2022-11-10","close":59.6939},{"date":"2022-11-11","close":58.7447},{"date":"2022-11-14","close":58.999},{"date":"2022-11-15","close":58.982},{"date":"2022-11-16","close":58.3972},{"date":"2022-11-17","close":58.5667},{"date":"2022-11-18","close":59.3125},{"date":"2022-11-21","close":59.5838},{"date":"2022-11-22","close":59.8889},{"date":"2022-11-23","close":59.5922},{"date":"2022-11-25","close":59.7278},{"date":"2022-11-28","close":57.9988},{"date":"2022-11-29","close":58.7218},{"date":"2022-11-30","close":59.4958},{"date":"2022-12-01","close":59.7084},{"date":"2022-12-02","close":60.1337},{"date":"2022-12-05","close":59.9806},{"date":"2022-12-06","close":60.7376},{"date":"2022-12-07","close":61.2309},{"date":"2022-12-08","close":61.418},{"date":"2022-12-09","close":60.9673},{"date":"2022-12-12","close":60.9247},{"date":"2022-12-13","close":60.8907},{"date":"2022-12-14","close":60.5845},{"date":"2022-12-15","close":60.5334},{"date":"2022-12-16","close":60.0997},{"date":"2022-12-19","close":59.7935},{"date":"2022-12-20","close":59.3937},{"date":"2022-12-21","close":60.4144},{"date":"2022-12-22","close":60.0146},{"date":"2022-12-23","close":60.8142},{"date":"2022-12-27","close":60.559},{"date":"2022-12-28","close":59.921},{"date":"2022-12-29","close":60.9281},{"date":"2022-12-30","close":60.5355},{"date":"2023-01-03","close":60.2368},{"date":"2023-01-04","close":60.2966},{"date":"2023-01-05","close":58.9225},{"date":"2023-01-06","close":60.4075},{"date":"2023-01-09","close":61.5511},{"date":"2023-01-10","close":60.9025},{"date":"2023-01-11","close":62.874},{"date":"2023-01-12","close":64.1201},{"date":"2023-01-13","close":63.8555},{"date":"2023-01-17","close":63.8896},{"date":"2023-01-18","close":62.9338},{"date":"2023-01-19","close":63.2666},{"date":"2023-01-20","close":63.4202},{"date":"2023-01-23","close":63.4373},{"date":"2023-01-24","close":62.9593},{"date":"2023-01-25","close":63.1642},{"date":"2023-01-26","close":63.4629},{"date":"2023-01-27","close":63.3861},{"date":"2023-01-30","close":63.4888},{"date":"2023-01-31","close":63.8998},{"date":"2023-02-01","close":63.6857},{"date":"2023-02-02","close":63.9683},{"date":"2023-02-03","close":63.4203},{"date":"2023-02-06","close":63.5402},{"date":"2023-02-07","close":63.1121},{"date":"2023-02-08","close":62.7611},{"date":"2023-02-09","close":61.4767},{"date":"2023-02-10","close":62.2302},{"date":"2023-02-13","close":62.4442},{"date":"2023-02-14","close":61.4596},{"date":"2023-02-15","close":63.2576},{"date":"2023-02-16","close":63.857},{"date":"2023-02-17","close":64.0454},{"date":"2023-02-21","close":63.0008},{"date":"2023-02-22","close":62.5384},{"date":"2023-02-23","close":62.7353},{"date":"2023-02-24","close":61.511},{"date":"2023-02-27","close":61.3048},{"date":"2023-02-28","close":60.8065},{"date":"2023-03-01","close":60.188},{"date":"2023-03-02","close":60.5574},{"date":"2023-03-03","close":60.6691},{"date":"2023-03-06","close":60.5746},{"date":"2023-03-07","close":60.2137},{"date":"2023-03-08","close":59.9732},{"date":"2023-03-09","close":59.6209},{"date":"2023-03-10","close":57.3701},{"date":"2023-03-13","close":58.7791},{"date":"2023-03-14","close":58.9079},{"date":"2023-03-15","close":58.9938},{"date":"2023-03-16","close":58.6244},{"date":"2023-03-17","close":58.7275},{"date":"2023-03-20","close":59.1398},{"date":"2023-03-21","close":57.7911},{"date":"2023-03-22","close":55.798},{"date":"2023-03-23","close":55.7894},{"date":"2023-03-24","close":57.6364},{"date":"2023-03-27","close":57.5591},{"date":"2023-03-28","close":57.7481},{"date":"2023-03-29","close":58.0316},{"date":"2023-03-30","close":58.2041},{"date":"2023-03-31","close":59.1524},{"date":"2023-04-03","close":58.5058},{"date":"2023-04-04","close":58.3334},{"date":"2023-04-05","close":57.7988},{"date":"2023-04-06","close":57.6006},{"date":"2023-04-10","close":58.2127},{"date":"2023-04-11","close":57.8506},{"date":"2023-04-12","close":56.9626},{"date":"2023-04-13","close":57.2126},{"date":"2023-04-14","close":56.9884},{"date":"2023-04-17","close":58.1696},{"date":"2023-04-18","close":58.0316},{"date":"2023-04-19","close":57.9454},{"date":"2023-04-20","close":57.9454},{"date":"2023-04-21","close":57.842},{"date":"2023-04-24","close":57.4885},{"date":"2023-04-25","close":57.6092},{"date":"2023-04-26","close":57.1436},{"date":"2023-04-27","close":58.6346},{"date":"2023-04-28","close":58.8336},{"date":"2023-05-01","close":58.3317},{"date":"2023-05-02","close":57.7606},{"date":"2023-05-03","close":57.5529},{"date":"2023-05-04","close":58.4096},{"date":"2023-05-05","close":58.9807},{"date":"2023-05-08","close":58.6},{"date":"2023-05-09","close":58.0115},{"date":"2023-05-10","close":58.3231},{"date":"2023-05-11","close":57.4664},{"date":"2023-05-12","close":57.8385},{"date":"2023-05-15","close":57.8558},{"date":"2023-05-16","close":56.5405},{"date":"2023-05-17","close":56.8693},{"date":"2023-05-18","close":57.1635},{"date":"2023-05-19","close":57.051},{"date":"2023-05-22","close":56.7741},{"date":"2023-05-23","close":56.5145},{"date":"2023-05-24","close":56.5059},{"date":"2023-05-25","close":55.5454},{"date":"2023-05-26","close":55.8915},{"date":"2023-05-30","close":55.7899},{"date":"2023-05-31","close":56.0157},{"date":"2023-06-01","close":55.8072},{"date":"2023-06-02","close":56.4413},{"date":"2023-06-05","close":56.6585},{"date":"2023-06-06","close":56.8061},{"date":"2023-06-07","close":57.0667},{"date":"2023-06-08","close":57.0406},{"date":"2023-06-09","close":56.7974},{"date":"2023-06-12","close":56.9712},{"date":"2023-06-13","close":56.7627},{"date":"2023-06-14","close":57.1275},{"date":"2023-06-15","close":57.2144},{"date":"2023-06-16","close":57.1883},{"date":"2023-06-20","close":56.8582},{"date":"2023-06-21","close":56.6237},{"date":"2023-06-22","close":56.8061},{"date":"2023-06-23","close":56.4847},{"date":"2023-06-26","close":56.9364},{"date":"2023-06-27","close":56.9451},{"date":"2023-06-28","close":56.45},{"date":"2023-06-29","close":57.0803},{"date":"2023-06-30","close":57.0106},{"date":"2023-07-03","close":57.4204},{"date":"2023-07-05","close":57.7953},{"date":"2023-07-06","close":57.246},{"date":"2023-07-07","close":56.7665},{"date":"2023-07-10","close":56.4875},{"date":"2023-07-11","close":57.0891},{"date":"2023-07-12","close":57.1327},{"date":"2023-07-13","close":57.1588},{"date":"2023-07-14","close":57.1239},{"date":"2023-07-17","close":57.2983},{"date":"2023-07-18","close":57.0891},{"date":"2023-07-19","close":57.6645},{"date":"2023-07-20","close":58.2748},{"date":"2023-07-21","close":58.6758},{"date":"2023-07-24","close":59.4693},{"date":"2023-07-25","close":59.382},{"date":"2023-07-26","close":60.219},{"date":"2023-07-27","close":58.3445},{"date":"2023-07-28","close":57.4721},{"date":"2023-07-31","close":56.6846},{"date":"2023-08-01","close":56.5709},{"date":"2023-08-02","close":55.1708},{"date":"2023-08-03","close":56.4396},{"date":"2023-08-04","close":56.5358},{"date":"2023-08-07","close":56.7634},{"date":"2023-08-08","close":55.8096},{"date":"2023-08-09","close":56.1683},{"date":"2023-08-10","close":55.6346},{"date":"2023-08-11","close":55.6783},{"date":"2023-08-14","close":54.8908},{"date":"2023-08-15","close":53.8845},{"date":"2023-08-16","close":53.9895},{"date":"2023-08-17","close":53.6395},{"date":"2023-08-18","close":53.7007},{"date":"2023-08-21","close":53.762},{"date":"2023-08-22","close":54.1995},{"date":"2023-08-23","close":54.5408},{"date":"2023-08-24","close":54.182},{"date":"2023-08-25","close":54.3483},{"date":"2023-08-28","close":54.357},{"date":"2023-08-29","close":54.2083},{"date":"2023-08-30","close":54.4481},{"date":"2023-08-31","close":54.3075},{"date":"2023-09-01","close":53.9386},{"date":"2023-09-05","close":52.8668},{"date":"2023-09-06","close":52.981},{"date":"2023-09-07","close":53.2358},{"date":"2023-09-08","close":53.025},{"date":"2023-09-11","close":52.9459},{"date":"2023-09-12","close":52.8053},{"date":"2023-09-13","close":52.4539},{"date":"2023-09-14","close":52.779},{"date":"2023-09-15","close":52.2431},{"date":"2023-09-18","close":51.8126},{"date":"2023-09-19","close":51.6018},{"date":"2023-09-20","close":51.5842},{"date":"2023-09-21","close":50.1962},{"date":"2023-09-22","close":50.0206},{"date":"2023-09-25","close":49.9239},{"date":"2023-09-26","close":48.4744},{"date":"2023-09-27","close":48.5447},{"date":"2023-09-28","close":48.7062},{"date":"2023-09-29","close":48.7415},{"date":"2023-10-02","close":47.5238},{"date":"2023-10-03","close":47.8503},{"date":"2023-10-04","close":48.1679},{"date":"2023-10-05","close":48.8297},{"date":"2023-10-06","close":48.2209},{"date":"2023-10-09","close":48.6444},{"date":"2023-10-10","close":48.3091},{"date":"2023-10-11","close":48.5385},{"date":"2023-10-12","close":47.5679},{"date":"2023-10-13","close":48.4415},{"date":"2023-10-16","close":49.2885},{"date":"2023-10-17","close":50.0385},{"date":"2023-10-18","close":48.9621},{"date":"2023-10-19","close":48.4856},{"date":"2023-10-20","close":48.3621},{"date":"2023-10-23","close":47.6562},{"date":"2023-10-24","close":48.1062},{"date":"2023-10-25","close":47.7885},{"date":"2023-10-26","close":48.1326},{"date":"2023-10-27","close":47.9297},{"date":"2023-10-30","close":48.5918},{"date":"2023-10-31","close":49.5846},{"date":"2023-11-01","close":50.7192},{"date":"2023-11-02","close":51.5524},{"date":"2023-11-03","close":52.2792},{"date":"2023-11-06","close":51.9424},{"date":"2023-11-07","close":51.384},{"date":"2023-11-08","close":51.5081},{"date":"2023-11-09","close":50.4178},{"date":"2023-11-10","close":50.2139},{"date":"2023-11-13","close":49.8416},{"date":"2023-11-14","close":51.446},{"date":"2023-11-15","close":51.6853},{"date":"2023-11-16","close":51.6233},{"date":"2023-11-17","close":51.2953},{"date":"2023-11-20","close":50.9674},{"date":"2023-11-21","close":50.5242},{"date":"2023-11-22","close":50.9408},{"date":"2023-11-24","close":51.251},{"date":"2023-11-27","close":51.5169},{"date":"2023-11-28","close":51.9956},{"date":"2023-11-29","close":51.9573},{"date":"2023-11-30","close":52.705},{"date":"2023-12-01","close":53.5061},{"date":"2023-12-04","close":54.7434},{"date":"2023-12-05","close":54.2805},{"date":"2023-12-06","close":54.1915},{"date":"2023-12-07","close":53.9601},{"date":"2023-12-08","close":52.4202},{"date":"2023-12-11","close":52.7851},{"date":"2023-12-12","close":52.8385},{"date":"2023-12-13","close":55.0906},{"date":"2023-12-14","close":55.2508},{"date":"2023-12-15","close":54.5031},{"date":"2023-12-18","close":54.3785},{"date":"2023-12-19","close":55.2419},{"date":"2023-12-20","close":55.1084},{"date":"2023-12-21","close":55.5623},{"date":"2023-12-22","close":55.6514},{"date":"2023-12-26","close":56.1142},{"date":"2023-12-27","close":56.0697},{"date":"2023-12-28","close":56.7194},{"date":"2023-12-29","close":56.2547},{"date":"2024-01-02","close":56.7551},{"date":"2024-01-03","close":55.8704},{"date":"2024-01-04","close":56.2636},{"date":"2024-01-05","close":56.4245},{"date":"2024-01-08","close":56.9339},{"date":"2024-01-09","close":56.7909},{"date":"2024-01-10","close":55.8258},{"date":"2024-01-11","close":55.9598},{"date":"2024-01-12","close":56.1743},{"date":"2024-01-16","close":55.7543},{"date":"2024-01-17","close":54.8428},{"date":"2024-01-18","close":54.3423},{"date":"2024-01-19","close":54.5925},{"date":"2024-01-22","close":54.6551},{"date":"2024-01-23","close":54.0921},{"date":"2024-01-24","close":52.8142},{"date":"2024-01-25","close":53.3236},{"date":"2024-01-26","close":53.1448},{"date":"2024-01-29","close":54.0653},{"date":"2024-01-30","close":53.7485},{"date":"2024-01-31","close":53.4883},{"date":"2024-02-01","close":54.924},{"date":"2024-02-02","close":53.2819},{"date":"2024-02-05","close":51.8104},{"date":"2024-02-06","close":52.268},{"date":"2024-02-07","close":52.1603},{"date":"2024-02-08","close":52.0168},{"date":"2024-02-09","close":51.6219},{"date":"2024-02-12","close":52.1783},{"date":"2024-02-13","close":51.4245},{"date":"2024-02-14","close":50.4285},{"date":"2024-02-15","close":51.4514},{"date":"2024-02-16","close":51.1733},{"date":"2024-02-20","close":50.4913},{"date":"2024-02-21","close":51.2451},{"date":"2024-02-22","close":51.1822},{"date":"2024-02-23","close":51.604},{"date":"2024-02-26","close":50.608},{"date":"2024-02-27","close":50.258},{"date":"2024-02-28","close":49.8498},{"date":"2024-02-29","close":49.5253},{"date":"2024-03-01","close":50.9763},{"date":"2024-03-04","close":51.5982},{"date":"2024-03-05","close":51.472},{"date":"2024-03-06","close":51.6163},{"date":"2024-03-07","close":51.5442},{"date":"2024-03-08","close":51.9407},{"date":"2024-03-11","close":52.4454},{"date":"2024-03-12","close":51.5712},{"date":"2024-03-13","close":50.697},{"date":"2024-03-14","close":49.7776},{"date":"2024-03-15","close":51.0394},{"date":"2024-03-18","close":50.3545},{"date":"2024-03-19","close":50.1832},{"date":"2024-03-20","close":50.8051},{"date":"2024-03-21","close":50.7871},{"date":"2024-03-22","close":50.3094},{"date":"2024-03-25","close":50.5437},{"date":"2024-03-26","close":50.4716},{"date":"2024-03-27","close":51.3108},{"date":"2024-03-28","close":51.7091},{"date":"2024-04-01","close":51.6639},{"date":"2024-04-02","close":51.4557},{"date":"2024-04-03","close":50.9668},{"date":"2024-04-04","close":50.9035},{"date":"2024-04-05","close":50.7224},{"date":"2024-04-08","close":51.7272},{"date":"2024-04-09","close":52.9132},{"date":"2024-04-10","close":51.166},{"date":"2024-04-11","close":51.3742},{"date":"2024-04-12","close":50.8944},{"date":"2024-04-15","close":50.4146},{"date":"2024-04-16","close":49.6994},{"date":"2024-04-17","close":49.9529},{"date":"2024-04-18","close":50.5413},{"date":"2024-04-19","close":51.2022},{"date":"2024-04-22","close":51.51},{"date":"2024-04-23","close":52.1074},{"date":"2024-04-24","close":52.8407},{"date":"2024-04-25","close":52.551},{"date":"2024-04-26","close":52.2976},{"date":"2024-04-29","close":52.5249},{"date":"2024-04-30","close":52.0248},{"date":"2024-05-01","close":52.2976},{"date":"2024-05-02","close":52.734},{"date":"2024-05-03","close":53.4432},{"date":"2024-05-06","close":53.425},{"date":"2024-05-07","close":53.825},{"date":"2024-05-08","close":53.0522},{"date":"2024-05-09","close":54.0887},{"date":"2024-05-10","close":54.6888},{"date":"2024-05-13","close":54.616},{"date":"2024-05-14","close":54.8797},{"date":"2024-05-15","close":54.7161},{"date":"2024-05-16","close":54.8797},{"date":"2024-05-17","close":55.0343},{"date":"2024-05-20","close":54.9252},{"date":"2024-05-21","close":55.2343},{"date":"2024-05-22","close":54.7251},{"date":"2024-05-23","close":53.6432},{"date":"2024-05-24","close":53.925},{"date":"2024-05-28","close":53.8705},{"date":"2024-05-29","close":53.5341},{"date":"2024-05-30","close":54.7888},{"date":"2024-05-31","close":55.4735},{"date":"2024-06-03","close":55.6653},{"date":"2024-06-04","close":56.0944},{"date":"2024-06-05","close":56.2313},{"date":"2024-06-06","close":56.56},{"date":"2024-06-07","close":55.8296},{"date":"2024-06-10","close":54.8801},{"date":"2024-06-11","close":54.944},{"date":"2024-06-12","close":54.9805},{"date":"2024-06-13","close":55.6196},{"date":"2024-06-14","close":55.9392},{"date":"2024-06-17","close":56.0487},{"date":"2024-06-18","close":56.2678},{"date":"2024-06-20","close":55.8935},{"date":"2024-06-21","close":56.1492},{"date":"2024-06-24","close":56.3957},{"date":"2024-06-25","close":55.5374},{"date":"2024-06-26","close":55.7657},{"date":"2024-06-27","close":56.2861},{"date":"2024-06-28","close":56.7811},{"date":"2024-07-01","close":56.5336},{"date":"2024-07-02","close":56.6803},{"date":"2024-07-03","close":56.7444},{"date":"2024-07-05","close":57.2395},{"date":"2024-07-08","close":56.8086},{"date":"2024-07-09","close":56.3503},{"date":"2024-07-10","close":56.9003},{"date":"2024-07-11","close":58.4495},{"date":"2024-07-12","close":58.8162},{"date":"2024-07-15","close":59.8796},{"date":"2024-07-16","close":60.1455},{"date":"2024-07-17","close":61.7222},{"date":"2024-07-18","close":60.9521},{"date":"2024-07-19","close":61.1263},{"date":"2024-07-22","close":60.7871},{"date":"2024-07-23","close":61.1355},{"date":"2024-07-24","close":62.1989},{"date":"2024-07-25","close":62.2447},{"date":"2024-07-26","close":63.0056},{"date":"2024-07-29","close":63.3173},{"date":"2024-07-30","close":63.8948},{"date":"2024-07-31","close":63.4532},{"date":"2024-08-01","close":65.1276},{"date":"2024-08-02","close":65.7532},{"date":"2024-08-05","close":65.3852},{"date":"2024-08-06","close":66.4616},{"date":"2024-08-07","close":66.02},{"date":"2024-08-08","close":65.8544},{"date":"2024-08-09","close":66.3328},{"date":"2024-08-12","close":66.1121},{"date":"2024-08-13","close":66.0936},{"date":"2024-08-14","close":66.2408},{"date":"2024-08-15","close":65.9188},{"date":"2024-08-16","close":65.6704},{"date":"2024-08-19","close":66.5168},{"date":"2024-08-20","close":66.3972},{"date":"2024-08-21","close":66.9308},{"date":"2024-08-22","close":66.6456},{"date":"2024-08-23","close":67.0688},{"date":"2024-08-26","close":66.8572},{"date":"2024-08-27","close":66.8848},{"date":"2024-08-28","close":67.4736},{"date":"2024-08-29","close":67.032},{"date":"2024-08-30","close":67.4013},{"date":"2024-09-03","close":67.7798},{"date":"2024-09-04","close":68.8692},{"date":"2024-09-05","close":69.1461},{"date":"2024-09-06","close":69.2754},{"date":"2024-09-09","close":70.4663},{"date":"2024-09-10","close":70.5586},{"date":"2024-09-11","close":70.1247},{"date":"2024-09-12","close":70.0508},{"date":"2024-09-13","close":70.7986},{"date":"2024-09-16","close":70.8171},{"date":"2024-09-17","close":70.1339},{"date":"2024-09-18","close":69.8293},{"date":"2024-09-19","close":68.4353},{"date":"2024-09-20","close":68.7307},{"date":"2024-09-23","close":69.2108},{"date":"2024-09-24","close":68.8876},{"date":"2024-09-25","close":68.8322},{"date":"2024-09-26","close":68.6845},{"date":"2024-09-27","close":69.0815},{"date":"2024-09-30","close":69.7762},{"date":"2024-10-01","close":69.7206},{"date":"2024-10-02","close":69.7299},{"date":"2024-10-03","close":69.6465},{"date":"2024-10-04","close":68.4331},{"date":"2024-10-07","close":67.9607},{"date":"2024-10-08","close":68.396},{"date":"2024-10-09","close":68.2942},{"date":"2024-10-10","close":67.8588},{"date":"2024-10-11","close":68.0719},{"date":"2024-10-14","close":68.8499},{"date":"2024-10-15","close":69.7762},{"date":"2024-10-16","close":71.0359},{"date":"2024-10-17","close":70.2949},{"date":"2024-10-18","close":70.0078},{"date":"2024-10-21","close":69.452},{"date":"2024-10-22","close":69.5724},{"date":"2024-10-23","close":71.0267},{"date":"2024-10-24","close":69.4705},{"date":"2024-10-25","close":69.4983},{"date":"2024-10-28","close":68.9611},{"date":"2024-10-29","close":68.4331},{"date":"2024-10-30","close":69.5076},{"date":"2024-10-31","close":69.0085},{"date":"2024-11-01","close":68.7111},{"date":"2024-11-04","close":68.7761},{"date":"2024-11-05","close":68.8319},{"date":"2024-11-06","close":68.0233},{"date":"2024-11-07","close":68.4787},{"date":"2024-11-08","close":70.4584},{"date":"2024-11-11","close":70.6535},{"date":"2024-11-12","close":70.8394},{"date":"2024-11-13","close":71.2391},{"date":"2024-11-14","close":70.2539},{"date":"2024-11-15","close":70.6071},{"date":"2024-11-18","close":71.332},{"date":"2024-11-19","close":72.0477},{"date":"2024-11-20","close":71.5737},{"date":"2024-11-21","close":71.6759},{"date":"2024-11-22","close":71.0532},{"date":"2024-11-25","close":71.0067},{"date":"2024-11-26","close":71.5272},{"date":"2024-11-27","close":72.1685},{"date":"2024-11-29","close":71.6118},{"date":"2024-12-02","close":70.3996},{"date":"2024-12-03","close":69.4952},{"date":"2024-12-04","close":70.4183},{"date":"2024-12-05","close":70.0267},{"date":"2024-12-06","close":69.6723},{"date":"2024-12-09","close":69.4299},{"date":"2024-12-10","close":69.001},{"date":"2024-12-11","close":69.2994},{"date":"2024-12-12","close":68.6653},{"date":"2024-12-13","close":69.6164},{"date":"2024-12-16","close":69.0476},{"date":"2024-12-17","close":68.3576},{"date":"2024-12-18","close":65.8493},{"date":"2024-12-19","close":64.749},{"date":"2024-12-20","close":65.4297},{"date":"2024-12-23","close":65.5416},{"date":"2024-12-24","close":66.157},{"date":"2024-12-26","close":66.0265},{"date":"2024-12-27","close":65.5509},{"date":"2024-12-30","close":65.1873},{"date":"2024-12-31","close":65.9294},{"date":"2025-01-02","close":65.2649},{"date":"2025-01-03","close":65.8171},{"date":"2025-01-06","close":65.9013},{"date":"2025-01-07","close":65.5457},{"date":"2025-01-08","close":65.2181},{"date":"2025-01-10","close":63.9735},{"date":"2025-01-13","close":65.0591},{"date":"2025-01-14","close":66.1166},{"date":"2025-01-15","close":66.1727},{"date":"2025-01-16","close":67.5203},{"date":"2025-01-17","close":67.7917},{"date":"2025-01-21","close":68.4749},{"date":"2025-01-22","close":66.912},{"date":"2025-01-23","close":66.8839},{"date":"2025-01-24","close":67.2208},{"date":"2025-01-27","close":69.6166},{"date":"2025-01-28","close":68.3064},{"date":"2025-01-29","close":67.2489},{"date":"2025-01-30","close":68.4093},{"date":"2025-01-31","close":68.1492},{"date":"2025-02-03","close":68.4403},{"date":"2025-02-04","close":68.0177},{"date":"2025-02-05","close":68.4309},{"date":"2025-02-06","close":68.6188},{"date":"2025-02-07","close":68.4497},{"date":"2025-02-10","close":68.3746},{"date":"2025-02-11","close":68.1774},{"date":"2025-02-12","close":67.0505},{"date":"2025-02-13","close":67.4543},{"date":"2025-02-14","close":66.6748},{"date":"2025-02-18","close":66.7406},{"date":"2025-02-19","close":66.9848},{"date":"2025-02-20","close":67.0035},{"date":"2025-02-21","close":68.3934},{"date":"2025-02-24","close":68.4779},{"date":"2025-02-25","close":69.3043},{"date":"2025-02-26","close":68.3182},{"date":"2025-02-27","close":69.201},{"date":"2025-02-28","close":69.5431},{"date":"2025-03-03","close":69.8069},{"date":"2025-03-04","close":69.9106},{"date":"2025-03-05","close":71.211},{"date":"2025-03-06","close":70.6173},{"date":"2025-03-07","close":71.635},{"date":"2025-03-10","close":72.3983},{"date":"2025-03-11","close":71.5313},{"date":"2025-03-12","close":70.9094},{"date":"2025-03-13","close":71.2392},{"date":"2025-03-14","close":72.4454},{"date":"2025-03-17","close":72.7092},{"date":"2025-03-18","close":72.5773},{"date":"2025-03-19","close":71.6256},{"date":"2025-03-20","close":71.8612},{"date":"2025-03-21","close":71.1167},{"date":"2025-03-24","close":71.3429},{"date":"2025-03-25","close":70.7963},{"date":"2025-03-26","close":71.4559},{"date":"2025-03-27","close":71.6161},{"date":"2025-03-28","close":72.2098},{"date":"2025-03-31","close":72.9784},{"date":"2025-04-01","close":72.6475},{"date":"2025-04-02","close":72.3166},{"date":"2025-04-03","close":72.6003},{"date":"2025-04-04","close":70.3974},{"date":"2025-04-07","close":67.4854},{"date":"2025-04-08","close":66.8236},{"date":"2025-04-09","close":68.9414},{"date":"2025-04-10","close":68.9698},{"date":"2025-04-11","close":70.8228},{"date":"2025-04-14","close":72.4112},{"date":"2025-04-15","close":73.1392},{"date":"2025-04-16","close":73.7064},{"date":"2025-04-17","close":74.737},{"date":"2025-04-21","close":74.425},{"date":"2025-04-22","close":74.8032},{"date":"2025-04-23","close":73.0068},{"date":"2025-04-24","close":72.1276},{"date":"2025-04-25","close":71.5414},{"date":"2025-04-28","close":72.2599},{"date":"2025-04-29","close":73.1108},{"date":"2025-04-30","close":73.6192},{"date":"2025-05-01","close":72.9647},{"date":"2025-05-02","close":72.4335},{"date":"2025-05-05","close":72.4999},{"date":"2025-05-06","close":72.7181},{"date":"2025-05-07","close":72.2723},{"date":"2025-05-08","close":71.1245},{"date":"2025-05-09","close":71.3047},{"date":"2025-05-12","close":69.8154},{"date":"2025-05-13","close":69.1704},{"date":"2025-05-14","close":68.6961},{"date":"2025-05-15","close":70.119},{"date":"2025-05-16","close":71.0676},{"date":"2025-05-19","close":71.8074},{"date":"2025-05-20","close":71.9213},{"date":"2025-05-21","close":71.077},{"date":"2025-05-22","close":70.6692},{"date":"2025-05-23","close":71.1814},{"date":"2025-05-27","close":71.8549},{"date":"2025-05-28","close":71.4375},{"date":"2025-05-29","close":70.5743},{"date":"2025-05-30","close":71.6747},{"date":"2025-06-02","close":71.846},{"date":"2025-06-03","close":71.1321},{"date":"2025-06-04","close":70.9608},{"date":"2025-06-05","close":70.342},{"date":"2025-06-06","close":70.4372},{"date":"2025-06-09","close":70.9988},{"date":"2025-06-10","close":71.1321},{"date":"2025-06-11","close":70.9512},{"date":"2025-06-12","close":71.1987},{"date":"2025-06-13","close":70.9608},{"date":"2025-06-16","close":70.1707},{"date":"2025-06-17","close":71.0559},{"date":"2025-06-18","close":71.6842},{"date":"2025-06-20","close":71.0369},{"date":"2025-06-23","close":72.1506},{"date":"2025-06-24","close":71.2939},{"date":"2025-06-25","close":69.7709},{"date":"2025-06-26","close":69.4854},{"date":"2025-06-27","close":68.8667},{"date":"2025-06-30","close":69.7894},{"date":"2025-07-01","close":69.5602},{"date":"2025-07-02","close":68.8342},{"date":"2025-07-03","close":68.7482},{"date":"2025-07-07","close":68.7387},{"date":"2025-07-08","close":68.1846},{"date":"2025-07-09","close":67.8026},{"date":"2025-07-10","close":67.8026},{"date":"2025-07-11","close":68.4139},{"date":"2025-07-14","close":69.1972},{"date":"2025-07-15","close":68.4139},{"date":"2025-07-16","close":68.9966},{"date":"2025-07-17","close":68.6336},{"date":"2025-07-18","close":68.4234},{"date":"2025-07-21","close":68.1273},{"date":"2025-07-22","close":70.3052},{"date":"2025-07-23","close":70.9262},{"date":"2025-07-24","close":70.439},{"date":"2025-07-25","close":70.2288},{"date":"2025-07-28","close":69.2736},{"date":"2025-07-29","close":69.9771},{"date":"2025-07-30","close":69.387},{"date":"2025-07-31","close":68.4885},{"date":"2025-08-01","close":70.4275},{"date":"2025-08-04","close":71.6884},{"date":"2025-08-05","close":70.9433},{"date":"2025-08-06","close":70.3798},{"date":"2025-08-07","close":70.5613},{"date":"2025-08-08","close":70.0359},{"date":"2025-08-11","close":69.606},{"date":"2025-08-12","close":69.4055},{"date":"2025-08-13","close":69.0329},{"date":"2025-08-14","close":68.9279},{"date":"2025-08-15","close":69.3099},{"date":"2025-08-18","close":68.7368},{"date":"2025-08-19","close":70.1887},{"date":"2025-08-20","close":70.5804},{"date":"2025-08-21","close":70.7236},{"date":"2025-08-22","close":69.8544},{"date":"2025-08-25","close":69.2431},{"date":"2025-08-26","close":68.8992},{"date":"2025-08-27","close":69.5392},{"date":"2025-08-28","close":69.4055},{"date":"2025-08-29","close":69.7264},{"date":"2025-09-02","close":69.2088},{"date":"2025-09-03","close":68.9116},{"date":"2025-09-04","close":69.0171},{"date":"2025-09-05","close":70.0236},{"date":"2025-09-08","close":69.6114},{"date":"2025-09-09","close":69.3142},{"date":"2025-09-10","close":68.9883},{"date":"2025-09-11","close":70.685},{"date":"2025-09-12","close":70.0715},{"date":"2025-09-15","close":69.9373},{"date":"2025-09-16","close":69.0746},{"date":"2025-09-17","close":68.9979},{"date":"2025-09-18","close":68.5665},{"date":"2025-09-19","close":68.2694},{"date":"2025-09-22","close":67.9243},{"date":"2025-09-23","close":68.4803},{"date":"2025-09-24","close":67.7517},{"date":"2025-09-25","close":67.6559},{"date":"2025-09-26","close":68.3077},{"date":"2025-09-29","close":67.608},{"date":"2025-09-30","close":68.3422},{"date":"2025-10-01","close":68.9964},{"date":"2025-10-02","close":68.0055},{"date":"2025-10-03","close":67.8901},{"date":"2025-10-06","close":67.5534},{"date":"2025-10-07","close":67.7843},{"date":"2025-10-08","close":67.842},{"date":"2025-10-09","close":67.9189},{"date":"2025-10-10","close":69.362},{"date":"2025-10-13","close":69.9296},{"date":"2025-10-14","close":70.3721},{"date":"2025-10-15","close":70.9493},{"date":"2025-10-16","close":71.7189},{"date":"2025-10-17","close":72.2096},{"date":"2025-10-20","close":72.883},{"date":"2025-10-21","close":72.1518},{"date":"2025-10-22","close":72.2865},{"date":"2025-10-23","close":72.2865},{"date":"2025-10-24","close":71.9594},{"date":"2025-10-27","close":72.1134},{"date":"2025-10-28","close":71.2283},{"date":"2025-10-29","close":70.3144},{"date":"2025-10-30","close":70.1027},{"date":"2025-10-31","close":70.4895},{"date":"2025-11-03","close":70.4991},{"date":"2025-11-04","close":69.8426},{"date":"2025-11-05","close":69.9488},{"date":"2025-11-06","close":70.0164},{"date":"2025-11-07","close":70.8757},{"date":"2025-11-10","close":70.895},{"date":"2025-11-11","close":71.2232},{"date":"2025-11-12","close":70.8081},{"date":"2025-11-13","close":71.1556},{"date":"2025-11-14","close":71.2329},{"date":"2025-11-17","close":71.2715},{"date":"2025-11-18","close":71.3584},{"date":"2025-11-19","close":70.7212},{"date":"2025-11-20","close":71.146},{"date":"2025-11-21","close":71.957},{"date":"2025-11-24","close":71.7639},{"date":"2025-11-25","close":72.5073},{"date":"2025-11-26","close":72.5459},{"date":"2025-11-28","close":72.8761},{"date":"2025-12-01","close":72.3142},{"date":"2025-12-02","close":71.8395},{"date":"2025-12-03","close":72.1495},{"date":"2025-12-04","close":72.0623},{"date":"2025-12-05","close":71.5973},{"date":"2025-12-08","close":70.425},{"date":"2025-12-09","close":69.0783},{"date":"2025-12-10","close":69.0395},{"date":"2025-12-11","close":69.0395},{"date":"2025-12-12","close":69.5143},{"date":"2025-12-15","close":69.6111},{"date":"2025-12-16","close":68.8458},{"date":"2025-12-17","close":69.9212},{"date":"2025-12-18","close":70.1149},{"date":"2025-12-19","close":69.8533},{"date":"2025-12-22","close":70.0762},{"date":"2025-12-23","close":69.7952},{"date":"2025-12-24","close":70.144},{"date":"2025-12-26","close":70.144},{"date":"2025-12-29","close":70.299},{"date":"2025-12-30","close":70.5703},{"date":"2025-12-31","close":70.0394},{"date":"2026-01-02","close":70.1269},{"date":"2026-01-05","close":69.8352},{"date":"2026-01-06","close":68.5419},{"date":"2026-01-07","close":68.5128},{"date":"2026-01-08","close":68.8531},{"date":"2026-01-09","close":68.5614},{"date":"2026-01-12","close":69.4073},{"date":"2026-01-13","close":69.4365},{"date":"2026-01-14","close":70.3116},{"date":"2026-01-15","close":70.0199},{"date":"2026-01-16","close":71.1673},{"date":"2026-01-20","close":71.1673},{"date":"2026-01-21","close":70.1949},{"date":"2026-01-22","close":70.0394},{"date":"2026-01-23","close":70.545},{"date":"2026-01-26","close":70.6422},{"date":"2026-01-27","close":70.7686},{"date":"2026-01-28","close":69.1156},{"date":"2026-01-29","close":69.9713},{"date":"2026-01-30","close":70.4886},{"date":"2026-02-02","close":69.3273},{"date":"2026-02-03","close":70.4593},{"date":"2026-02-04","close":72.1086},{"date":"2026-02-05","close":74.2946},{"date":"2026-02-06","close":72.9381},{"date":"2026-02-09","close":73.4846},{"date":"2026-02-10","close":74.6654},{"date":"2026-02-11","close":74.8996},{"date":"2026-02-12","close":74.7337},{"date":"2026-02-13","close":76.1976},{"date":"2026-02-17","close":77.2613},{"date":"2026-02-18","close":74.8411},{"date":"2026-02-19","close":75.2705},{"date":"2026-02-20","close":76.3537},{"date":"2026-02-23","close":77.4077},{"date":"2026-02-24","close":77.3491},{"date":"2026-02-25","close":77.6419},{"date":"2026-02-26","close":77.8566},{"date":"2026-02-27","close":78.7954},{"date":"2026-03-02","close":79.4318},{"date":"2026-03-03","close":80.2052},{"date":"2026-03-04","close":80.1073},{"date":"2026-03-05","close":79.3339},{"date":"2026-03-06","close":79.6472},{"date":"2026-03-09","close":79.3632},{"date":"2026-03-10","close":78.8052},{"date":"2026-03-11","close":78.1786},{"date":"2026-03-12","close":77.9925},{"date":"2026-03-13","close":77.5422},{"date":"2026-03-16","close":78.1198},{"date":"2026-03-17","close":78.3646},{"date":"2026-03-18","close":77.4149},{"date":"2026-03-19","close":77.0233},{"date":"2026-03-20","close":74.556},{"date":"2026-03-23","close":74.135},{"date":"2026-03-24","close":73.6651},{"date":"2026-03-25","close":72.6664},{"date":"2026-03-26","close":72.8426},{"date":"2026-03-27","close":72.8524},{"date":"2026-03-30","close":73.4007},{"date":"2026-03-31","close":74.0586},{"date":"2026-04-01","close":74.5106},{"date":"2026-04-02","close":75.2671},{"date":"2026-04-06","close":74.206},{"date":"2026-04-07","close":75.1099},{"date":"2026-04-08","close":75.4145},{"date":"2026-04-09","close":76.6032},{"date":"2026-04-10","close":76.7997},{"date":"2026-04-13","close":76.171},{"date":"2026-04-14","close":76.4362},{"date":"2026-04-15","close":76.6425},{"date":"2026-04-16","close":77.5464},{"date":"2026-04-17","close":78.0671},{"date":"2026-04-20","close":78.1654},{"date":"2026-04-21","close":77.4776},{"date":"2026-04-22","close":75.326},{"date":"2026-04-23","close":75.8959},{"date":"2026-04-24","close":75.3457},{"date":"2026-04-27","close":74.6481},{"date":"2026-04-28","close":75.5029},{"date":"2026-04-29","close":75.0116},{"date":"2026-04-30","close":76.0206},{"date":"2026-05-01","close":75.2812},{"date":"2026-05-04","close":74.9263},{"date":"2026-05-05","close":74.877},{"date":"2026-05-06","close":75.4193},{"date":"2026-05-07","close":75.2517},{"date":"2026-05-08","close":75.1432},{"date":"2026-05-11","close":75.3108},{"date":"2026-05-12","close":75.4587},{"date":"2026-05-13","close":74.0982},{"date":"2026-05-14","close":74.2165},{"date":"2026-05-15","close":73.4081},{"date":"2026-05-18","close":74.6996},{"date":"2026-05-19","close":74.5418},{"date":"2026-05-20","close":74.4728},{"date":"2026-05-21","close":74.6108},{"date":"2026-05-22","close":74.394},{"date":"2026-05-26","close":74.4432},{"date":"2026-05-27","close":73.8517},{"date":"2026-05-28","close":73.4968},{"date":"2026-05-29","close":73.3657},{"date":"2026-06-01","close":71.7035},{"date":"2026-06-02","close":71.9112},{"date":"2026-06-03","close":71.2681},{"date":"2026-06-04","close":71.466},{"date":"2026-06-05","close":72.6335},{"date":"2026-06-08","close":72.4653},{"date":"2026-06-09","close":73.7615},{"date":"2026-06-10","close":74.7311},{"date":"2026-06-11","close":73.989},{"date":"2026-06-12","close":75.0279},{"date":"2026-06-15","close":73.6823},{"date":"2026-06-16","close":73.9396},{"date":"2026-06-17","close":73.0293},{"date":"2026-06-18","close":72.4752},{"date":"2026-06-22","close":72.6137},{"date":"2026-06-23","close":73.5834},{"date":"2026-06-24","close":74.5233},{"date":"2026-06-25","close":75.1763},{"date":"2026-06-26","close":76.2152},{"date":"2026-06-29","close":76.1163},{"date":"2026-06-30","close":75.203},{"date":"2026-07-01","close":75.7392},{"date":"2026-07-02","close":77.2584},{"date":"2026-07-06","close":76.6229},{"date":"2026-07-07","close":77.8442},{"date":"2026-07-08","close":77.3676},{"date":"2026-07-09","close":77.2981},{"date":"2026-07-10","close":77.3974},{"date":"2026-07-13","close":78.0626},{"date":"2026-07-14","close":77.4371},{"date":"2026-07-15","close":77.0896},{"date":"2026-07-16","close":80.1775},{"date":"2026-07-17","close":80.5449},{"date":"2026-07-20","close":79.9988},{"date":"2026-07-21","close":79.691},{"date":"2026-07-22","close":79.6513},{"date":"2026-07-23","close":79.2442},{"date":"2026-07-24","close":80.0584},{"date":"2026-07-27","close":79.8797},{"date":"2026-07-28","close":80.5449},{"date":"2026-07-29","close":79.8201},{"date":"2026-07-30","close":77.8541},{"date":"2026-07-31","close":77.5135},{"date":"2026-08-03","close":76.6268},{"date":"2026-08-04","close":76.039},{"date":"2026-08-05","close":75.7999},{"date":"2026-08-06","close":76.0689},{"date":"2026-08-07","close":75.3515},{"date":"2026-08-10","close":73.867},{"date":"2026-08-11","close":73.1198},{"date":"2026-08-12","close":74.0862},{"date":"2026-08-13","close":74.8335},{"date":"2026-08-14","close":74.4648},{"date":"2026-08-17","close":74.2656},{"date":"2026-08-18","close":73.9368},{"date":"2026-08-19","close":74.1161},{"date":"2026-08-20","close":74.1759},{"date":"2026-08-21","close":73.608},{"date":"2026-08-24","close":74.3054},{"date":"2026-08-25","close":74.0464},{"date":"2026-08-26","close":73.3988},{"date":"2026-08-27","close":72.9305},{"date":"2026-08-28","close":72.9305},{"date":"2026-08-31","close":72.25},{"date":"2026-09-01","close":72.5},{"date":"2026-09-02","close":72.63},{"date":"2026-09-03","close":72.73},{"date":"2026-09-04","close":72.62},{"date":"2026-09-08","close":72.78},{"date":"2026-09-09","close":72.59},{"date":"2026-09-10","close":71.49},{"date":"2026-09-11","close":71.23},{"date":"2026-09-14","close":70.78},{"date":"2026-09-15","close":70.07},{"date":"2026-09-16","close":68.5},{"date":"2026-09-17","close":68.16},{"date":"2026-09-18","close":68.05},{"date":"2026-09-21","close":67.62},{"date":"2026-09-22","close":67.32},{"date":"2026-09-23","close":67.12},{"date":"2026-09-24","close":67.18},{"date":"2026-09-25","close":67.48},{"date":"2026-09-28","close":67.0321},{"date":"2026-09-29","close":67.3807},{"date":"2026-09-30","close":66.81},{"date":"2026-10-01","close":65.03},{"date":"2026-10-02","close":65.88},{"date":"2026-10-05","close":65.58},{"date":"2026-10-06","close":65.79},{"date":"2026-10-07","close":65.16},{"date":"2026-10-08","close":65.82},{"date":"2026-10-09","close":65.95},{"date":"2026-10-12","close":66.17},{"date":"2026-10-13","close":65.41},{"date":"2026-10-14","close":65.58},{"date":"2026-10-15","close":66.56},{"date":"2026-10-16","close":67.04},{"date":"2026-10-19","close":65.82},{"date":"2026-10-20","close":67.08},{"date":"2026-10-21","close":64.49},{"date":"2026-10-22","close":67.09}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":67.07,"low_30d":64.34,"support":65.13,"high_30d":72.2,"change_1d":4.0,"change_7d":0.1,"change_30d":-5.8,"resistance":71.41,"position_in_range":35.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.5,"per":34.99,"quarter":"2024-Q2"},{"pbr":1.8,"per":41.97,"quarter":"2024-Q3"},{"pbr":1.63,"per":39.39,"quarter":"2024-Q4"},{"pbr":1.76,"per":41.83,"quarter":"2025-Q1"},{"pbr":1.68,"per":40.34,"quarter":"2025-Q2"},{"pbr":1.59,"per":37.97,"quarter":"2025-Q3"},{"pbr":1.52,"per":37.71,"quarter":"2025-Q4"},{"pbr":1.62,"per":39.24,"quarter":"2026-Q1"},{"pbr":1.57,"per":29.29,"quarter":"2026-Q2"},{"pbr":1.29,"per":26.12,"quarter":"현재"}],"timeline":[{"close":56.7811,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":69.7762,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":65.9294,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":72.9784,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":69.7894,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":68.3422,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":70.0394,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":74.0586,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":75.203,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.63,"pbr_5y_low":1.5,"per_5y_avg":38.08,"per_5y_low":29.29,"current_pbr":1.29,"current_per":26.12,"pbr_5y_high":1.8,"per_5y_high":41.97,"pbr_5y_median":1.62,"per_5y_median":39.24,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Retail"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.1%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 26.13x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"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":0.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.6,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.59,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":19.97,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":48.35,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":28.87,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.5,"per":34.99,"close":56.7811,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.8,"per":41.97,"close":69.7762,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.63,"per":39.39,"close":65.9294,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.76,"per":41.83,"close":72.9784,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.68,"per":40.34,"close":69.7894,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.59,"per":37.97,"close":68.3422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.52,"per":37.71,"close":70.0394,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.62,"per":39.24,"close":74.0586,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.57,"per":29.29,"close":75.203,"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":"26.1배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.8%"}],"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":1.14,"pbr":1.47,"per":40.42,"roa":0.005162357869386574,"roe":0.008382187120023263,"revenue":205100000.0,"market_cap":9154236416.0,"net_income":54653000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1996684544124817,"total_assets":10586829000.0,"total_equity":6520136000.0,"profit_margin":0.2664700146270112,"dividend_yield":4.21,"fiscal_quarter":"Q2","operating_income":98686000.0,"operating_margin":0.481160409556314},{"eps":0.49,"pbr":null,"per":null,"roa":0.006112918915589736,"roe":0.009974774148647553,"revenue":200807000.0,"market_cap":null,"net_income":62231000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8759853989153764,"total_assets":10180243000.0,"total_equity":6238838000.0,"profit_margin":0.3099045352004661,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":98553000.0,"operating_margin":0.49078468380086354},{"eps":0.4673,"pbr":null,"per":null,"roa":0.005719454903909238,"roe":0.008935916765866926,"revenue":190489000.0,"market_cap":null,"net_income":56037000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8740294715180404,"total_assets":9797612000.0,"total_equity":6270985000.0,"profit_margin":0.2941744667671099,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":92432000.0,"operating_margin":0.4852353679215073},{"eps":0.47,"pbr":null,"per":null,"roa":0.005495237783937841,"roe":0.008874025346233763,"revenue":183222000.0,"market_cap":null,"net_income":52117000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8800799030684088,"total_assets":9484030000.0,"total_equity":5872983000.0,"profit_margin":0.2844472825315737,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":87260000.0,"operating_margin":0.47625285173177895},{"eps":0.46,"pbr":null,"per":null,"roa":0.005415452543296762,"roe":0.008701388741501653,"revenue":175527000.0,"market_cap":null,"net_income":49198000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8758082802076034,"total_assets":9084744000.0,"total_equity":5654040000.0,"profit_margin":0.2802873631976847,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":82006000.0,"operating_margin":0.46719877853549596},{"eps":0.46,"pbr":null,"per":null,"roa":0.0053401044045180215,"roe":0.008326051847017213,"revenue":169160000.0,"market_cap":null,"net_income":46996000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8795282572712225,"total_assets":8800577000.0,"total_equity":5644452000.0,"profit_margin":0.27781981555923385,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":78696000.0,"operating_margin":0.4652163632064318},{"eps":0.41,"pbr":null,"per":null,"roa":0.005330735622426632,"roe":0.008210276284444812,"revenue":160734000.0,"market_cap":null,"net_income":45239000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8732937648537334,"total_assets":8486446000.0,"total_equity":5510046000.0,"profit_margin":0.2814525862605298,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":75335000.0,"operating_margin":0.46869361802729975},{"eps":0.4,"pbr":null,"per":null,"roa":0.00542203070964882,"roe":0.008382190880856342,"revenue":154332000.0,"market_cap":null,"net_income":44375000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8809644143793899,"total_assets":8184203000.0,"total_equity":5293962000.0,"profit_margin":0.2875294818961719,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":74443000.0,"operating_margin":0.48235621906020787},{"eps":0.47475292382139134,"pbr":null,"per":null,"roa":0.006839783532674952,"roe":0.010600785431339264,"revenue":152575000.0,"market_cap":null,"net_income":54724000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8844961494347042,"total_assets":8000838000.0,"total_equity":5162259000.0,"profit_margin":0.3586695067999345,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":81967000.0,"operating_margin":0.5372243159102081},{"eps":0.38917004257188426,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":149453000.0,"market_cap":null,"net_income":44859000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8762888667340234,"total_assets":null,"total_equity":null,"profit_margin":0.3001545636420815,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":70497000.0,"operating_margin":0.4717001331522285},{"eps":0.3986782876655953,"pbr":null,"per":null,"roa":0.005910735609085517,"roe":0.008838841124162878,"revenue":144165000.0,"market_cap":null,"net_income":45955000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8757257309333056,"total_assets":7774836000.0,"total_equity":5199211000.0,"profit_margin":0.31876669094440396,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":69176000.0,"operating_margin":0.4798390732840842},{"eps":0.3602202123914884,"pbr":null,"per":null,"roa":0.005429766502517423,"roe":0.007917577261782884,"revenue":136812000.0,"market_cap":null,"net_income":41522000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.882663801420928,"total_assets":7647106000.0,"total_equity":5244281000.0,"profit_margin":0.30349676928924363,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":63075000.0,"operating_margin":0.4610341198140514}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.6228,"per":34.99,"date":"2024-06","close":56.78,"source":"reported"},{"eps":1.6228,"per":39.1,"date":"2024-07","close":63.45,"source":"reported"},{"eps":1.6228,"per":41.53,"date":"2024-08","close":67.4,"source":"reported"},{"eps":1.6626,"per":41.97,"date":"2024-09","close":69.78,"source":"reported"},{"eps":1.6626,"per":41.51,"date":"2024-10","close":69.01,"source":"reported"},{"eps":1.6626,"per":43.07,"date":"2024-11","close":71.61,"source":"reported"},{"eps":1.6739,"per":39.39,"date":"2024-12","close":65.93,"source":"reported"},{"eps":1.6739,"per":40.71,"date":"2025-01","close":68.15,"source":"reported"},{"eps":1.6739,"per":41.54,"date":"2025-02","close":69.54,"source":"reported"},{"eps":1.7448,"per":41.83,"date":"2025-03","close":72.98,"source":"reported"},{"eps":1.7448,"per":42.19,"date":"2025-04","close":73.62,"source":"reported"},{"eps":1.7448,"per":41.08,"date":"2025-05","close":71.67,"source":"reported"},{"eps":1.73,"per":40.34,"date":"2025-06","close":69.79,"source":"reported"},{"eps":1.73,"per":39.59,"date":"2025-07","close":68.49,"source":"reported"},{"eps":1.73,"per":40.3,"date":"2025-08","close":69.73,"source":"reported"},{"eps":1.8,"per":37.97,"date":"2025-09","close":68.34,"source":"reported"},{"eps":1.8,"per":39.16,"date":"2025-10","close":70.49,"source":"reported"},{"eps":1.8,"per":40.49,"date":"2025-11","close":72.88,"source":"reported"},{"eps":1.8573,"per":37.71,"date":"2025-12","close":70.04,"source":"reported"},{"eps":1.8573,"per":37.95,"date":"2026-01","close":70.49,"source":"reported"},{"eps":1.8573,"per":42.42,"date":"2026-02","close":78.8,"source":"reported"},{"eps":1.8873,"per":39.24,"date":"2026-03","close":74.06,"source":"reported"},{"eps":1.8873,"per":40.28,"date":"2026-04","close":76.02,"source":"reported"},{"eps":1.8873,"per":38.87,"date":"2026-05","close":73.37,"source":"reported"},{"eps":2.5673,"per":29.29,"date":"2026-06","close":75.2,"source":"reported"},{"eps":2.5673,"per":30.19,"date":"2026-07","close":77.51,"source":"reported"},{"eps":2.5673,"per":28.14,"date":"2026-08","close":72.25,"source":"reported"},{"eps":2.5673,"per":26.02,"date":"2026-09","close":66.81,"source":"reported"},{"eps":2.5673,"per":26.13,"date":"2026-10","close":67.09,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":38.03,"std":4.94,"count":29,"current":26.13,"lower_1sd":33.1,"upper_1sd":42.97},"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":"Agree Realty Corporation","phase":"above-fold","symbol_resolved":true}