{"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":"2026-10-23T09:56:42.015204+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.7,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":27.5,"direction":"higher_better","percentile":79}],"summary":"매출 +10.7%","percentile":73},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":48.0,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.9,"direction":"higher_better","percentile":32}],"summary":"RSI 48","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.39,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 -0.0x","percentile":69}},"signals":[],"summary":"Archer-Daniels-Midland Company(ADM)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 384.75억. 현재가 $79.83, 전일 대비 +0.6%, 30일 -7.9%. PER 18.4배 / ROE 3.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.92,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.92%","value_pct":2.92},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":53.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 54%로 낮아 안정적","percentile":90},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.92},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-0.5325314077419847,"grade":"D","trend":"하락","atr_14":2.0962,"rsi_14":47.97650130548301,"sma_20":81.07849999999999,"sma_60":81.71416666666667,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.0로 중립 구간입니다. MACD(-0.53)가 시그널선(-0.34)을 하회합니다(데드크로스). 현재가가 SMA20(81)과 SMA60(82) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 78~84 (현재 위치 27%).","bb_lower":78.31874439487841,"bb_upper":83.83825560512157,"macd_signal":-0.344000813631301},"change_pct":0.6,"chart_data":[{"date":"2024-10-23","open":52.38,"high":52.79,"low":51.95,"close":52.72,"volume":2197860,"rsi_14":36.12,"sma_20":58.03,"sma_60":59.2,"sma_120":60.55},{"date":"2024-10-24","open":52.79,"high":53.19,"low":52.4,"close":53.12,"volume":1888208,"rsi_14":33.49,"sma_20":57.88,"sma_60":59.11,"sma_120":60.53},{"date":"2024-10-25","open":53.36,"high":53.76,"low":53.02,"close":53.17,"volume":1815326,"rsi_14":35.55,"sma_20":57.71,"sma_60":59.04,"sma_120":60.5},{"date":"2024-10-28","open":53.12,"high":54.01,"low":53.07,"close":53.81,"volume":1878736,"rsi_14":47.89,"sma_20":57.59,"sma_60":59.01,"sma_120":60.46},{"date":"2024-10-29","open":53.51,"high":54.3,"low":52.93,"close":52.95,"volume":2986807,"rsi_14":45.76,"sma_20":57.43,"sma_60":58.98,"sma_120":60.41},{"date":"2024-10-30","open":53.02,"high":53.59,"low":52.15,"close":52.21,"volume":2705223,"rsi_14":39.19,"sma_20":57.26,"sma_60":58.94,"sma_120":60.35},{"date":"2024-10-31","open":52.41,"high":52.68,"low":51.8,"close":51.9,"volume":5370167,"rsi_14":32.26,"sma_20":57.1,"sma_60":58.89,"sma_120":60.29},{"date":"2024-11-01","open":52.14,"high":52.41,"low":51.3,"close":51.37,"volume":2234915,"rsi_14":30.28,"sma_20":56.87,"sma_60":58.83,"sma_120":60.22},{"date":"2024-11-04","open":51.53,"high":52.23,"low":51.5,"close":51.99,"volume":2459354,"rsi_14":36.39,"sma_20":56.69,"sma_60":58.78,"sma_120":60.17},{"date":"2024-11-05","open":47.48,"high":48.9,"low":45.99,"close":48.89,"volume":9049814,"rsi_14":22.39,"sma_20":56.42,"sma_60":58.67,"sma_120":60.1},{"date":"2024-11-06","open":49.22,"high":50.45,"low":48.4,"close":50.07,"volume":5034342,"rsi_14":28.19,"sma_20":56.23,"sma_60":58.59,"sma_120":60.03},{"date":"2024-11-07","open":50.0,"high":50.03,"low":48.81,"close":49.35,"volume":4173790,"rsi_14":31.98,"sma_20":55.99,"sma_60":58.49,"sma_120":59.96},{"date":"2024-11-08","open":48.99,"high":49.24,"low":48.51,"close":49.01,"volume":3482864,"rsi_14":31.72,"sma_20":55.7,"sma_60":58.38,"sma_120":59.88},{"date":"2024-11-11","open":49.24,"high":49.77,"low":48.97,"close":49.22,"volume":2480741,"rsi_14":34.48,"sma_20":55.42,"sma_60":58.27,"sma_120":59.81},{"date":"2024-11-12","open":48.7,"high":48.97,"low":48.28,"close":48.35,"volume":2661556,"rsi_14":29.37,"sma_20":55.11,"sma_60":58.13,"sma_120":59.72},{"date":"2024-11-13","open":48.29,"high":49.1,"low":47.92,"close":48.76,"volume":4003214,"rsi_14":29.5,"sma_20":54.79,"sma_60":58.01,"sma_120":59.65},{"date":"2024-11-14","open":49.09,"high":49.63,"low":48.73,"close":49.37,"volume":2191604,"rsi_14":32.94,"sma_20":54.48,"sma_60":57.9,"sma_120":59.58},{"date":"2024-11-15","open":49.55,"high":50.65,"low":49.52,"close":50.16,"volume":3556664,"rsi_14":33.83,"sma_20":54.33,"sma_60":57.8,"sma_120":59.52},{"date":"2024-11-18","open":50.29,"high":50.54,"low":49.52,"close":49.55,"volume":2613439,"rsi_14":34.64,"sma_20":54.16,"sma_60":57.67,"sma_120":59.46},{"date":"2024-11-19","open":49.43,"high":50.6,"low":49.11,"close":49.82,"volume":2187245,"rsi_14":38.7,"sma_20":54.02,"sma_60":57.54,"sma_120":59.4},{"date":"2024-11-20","open":50.04,"high":50.34,"low":49.62,"close":50.32,"volume":2317534,"rsi_14":42.62,"sma_20":53.9,"sma_60":57.42,"sma_120":59.33},{"date":"2024-11-21","open":50.34,"high":50.89,"low":50.17,"close":50.48,"volume":2943452,"rsi_14":43.53,"sma_20":53.73,"sma_60":57.29,"sma_120":59.25},{"date":"2024-11-22","open":50.37,"high":50.73,"low":50.08,"close":50.42,"volume":2329945,"rsi_14":39.77,"sma_20":53.56,"sma_60":57.17,"sma_120":59.18},{"date":"2024-11-25","open":50.25,"high":50.9,"low":49.89,"close":50.31,"volume":4482110,"rsi_14":56.8,"sma_20":53.35,"sma_60":57.03,"sma_120":59.11},{"date":"2024-11-26","open":50.39,"high":50.99,"low":49.84,"close":50.98,"volume":3017071,"rsi_14":53.34,"sma_20":53.22,"sma_60":56.92,"sma_120":59.05},{"date":"2024-11-27","open":50.99,"high":51.7,"low":50.97,"close":51.6,"volume":2092981,"rsi_14":63.91,"sma_20":53.16,"sma_60":56.8,"sma_120":58.99},{"date":"2024-11-29","open":51.81,"high":51.97,"low":51.15,"close":51.81,"volume":1810691,"rsi_14":68.63,"sma_20":53.13,"sma_60":56.71,"sma_120":58.93},{"date":"2024-12-02","open":51.45,"high":51.78,"low":50.8,"close":51.5,"volume":3951804,"rsi_14":64.19,"sma_20":53.11,"sma_60":56.62,"sma_120":58.87},{"date":"2024-12-03","open":51.72,"high":51.77,"low":50.06,"close":50.46,"volume":5194164,"rsi_14":62.61,"sma_20":53.0,"sma_60":56.52,"sma_120":58.81},{"date":"2024-12-04","open":50.31,"high":50.59,"low":48.99,"close":49.13,"volume":3371834,"rsi_14":49.36,"sma_20":52.99,"sma_60":56.4,"sma_120":58.74},{"date":"2024-12-05","open":49.17,"high":49.84,"low":48.89,"close":49.61,"volume":2991885,"rsi_14":48.51,"sma_20":52.94,"sma_60":56.28,"sma_120":58.68},{"date":"2024-12-06","open":49.82,"high":49.82,"low":48.64,"close":48.8,"volume":2766682,"rsi_14":37.55,"sma_20":52.89,"sma_60":56.15,"sma_120":58.6},{"date":"2024-12-09","open":49.21,"high":50.51,"low":49.03,"close":49.33,"volume":2217243,"rsi_14":45.24,"sma_20":52.88,"sma_60":56.01,"sma_120":58.54},{"date":"2024-12-10","open":49.23,"high":49.76,"low":48.37,"close":49.42,"volume":3009715,"rsi_14":43.93,"sma_20":52.87,"sma_60":55.87,"sma_120":58.46},{"date":"2024-12-11","open":49.38,"high":50.27,"low":49.27,"close":50.22,"volume":3627306,"rsi_14":46.15,"sma_20":52.94,"sma_60":55.74,"sma_120":58.39},{"date":"2024-12-12","open":50.27,"high":50.63,"low":49.79,"close":50.37,"volume":2795720,"rsi_14":49.28,"sma_20":53.0,"sma_60":55.62,"sma_120":58.32},{"date":"2024-12-13","open":50.33,"high":50.33,"low":49.0,"close":49.73,"volume":2378821,"rsi_14":45.58,"sma_20":53.0,"sma_60":55.45,"sma_120":58.25},{"date":"2024-12-16","open":49.61,"high":50.08,"low":48.99,"close":49.05,"volume":2461819,"rsi_14":42.53,"sma_20":52.91,"sma_60":55.29,"sma_120":58.17},{"date":"2024-12-17","open":48.91,"high":49.47,"low":48.63,"close":48.86,"volume":2368616,"rsi_14":36.61,"sma_20":52.85,"sma_60":55.13,"sma_120":58.1},{"date":"2024-12-18","open":48.49,"high":48.91,"low":47.29,"close":47.31,"volume":3745266,"rsi_14":25.75,"sma_20":52.7,"sma_60":54.95,"sma_120":58.01},{"date":"2024-12-19","open":47.45,"high":47.78,"low":46.83,"close":46.86,"volume":3151622,"rsi_14":22.7,"sma_20":52.49,"sma_60":54.8,"sma_120":57.92},{"date":"2024-12-20","open":46.88,"high":48.37,"low":46.74,"close":47.91,"volume":12132936,"rsi_14":31.72,"sma_20":52.35,"sma_60":54.66,"sma_120":57.82},{"date":"2024-12-23","open":47.45,"high":47.95,"low":47.09,"close":47.84,"volume":2592423,"rsi_14":35.19,"sma_20":52.22,"sma_60":54.5,"sma_120":57.72},{"date":"2024-12-24","open":47.84,"high":48.11,"low":47.43,"close":48.05,"volume":1434645,"rsi_14":43.0,"sma_20":52.1,"sma_60":54.34,"sma_120":57.63},{"date":"2024-12-26","open":47.78,"high":48.29,"low":47.72,"close":48.03,"volume":1627783,"rsi_14":39.08,"sma_20":51.94,"sma_60":54.2,"sma_120":57.52},{"date":"2024-12-27","open":47.72,"high":48.58,"low":47.61,"close":48.0,"volume":1537894,"rsi_14":43.84,"sma_20":51.75,"sma_60":54.06,"sma_120":57.42},{"date":"2024-12-30","open":47.78,"high":47.91,"low":47.05,"close":47.52,"volume":2677021,"rsi_14":35.89,"sma_20":51.53,"sma_60":53.92,"sma_120":57.3},{"date":"2024-12-31","open":47.44,"high":48.02,"low":47.34,"close":47.94,"volume":2120149,"rsi_14":39.04,"sma_20":51.34,"sma_60":53.77,"sma_120":57.18},{"date":"2025-01-02","open":48.42,"high":48.64,"low":47.6,"close":47.66,"volume":2003742,"rsi_14":29.48,"sma_20":51.19,"sma_60":53.63,"sma_120":57.07},{"date":"2025-01-03","open":47.6,"high":47.88,"low":47.33,"close":47.5,"volume":1984397,"rsi_14":27.01,"sma_20":51.11,"sma_60":53.51,"sma_120":56.95},{"date":"2025-01-06","open":47.83,"high":48.44,"low":47.0,"close":47.1,"volume":2304498,"rsi_14":28.12,"sma_20":50.97,"sma_60":53.38,"sma_120":56.83},{"date":"2025-01-07","open":47.25,"high":47.88,"low":46.87,"close":46.91,"volume":2147658,"rsi_14":30.58,"sma_20":50.88,"sma_60":53.25,"sma_120":56.69},{"date":"2025-01-08","open":46.51,"high":47.53,"low":45.93,"close":47.3,"volume":3493713,"rsi_14":36.32,"sma_20":50.77,"sma_60":53.12,"sma_120":56.57},{"date":"2025-01-10","open":47.16,"high":48.89,"low":47.09,"close":48.48,"volume":4497798,"rsi_14":60.99,"sma_20":50.72,"sma_60":53.0,"sma_120":56.46},{"date":"2025-01-13","open":48.83,"high":49.86,"low":48.49,"close":49.46,"volume":4102552,"rsi_14":72.1,"sma_20":50.68,"sma_60":52.91,"sma_120":56.36},{"date":"2025-01-14","open":49.27,"high":49.38,"low":48.19,"close":48.58,"volume":3063766,"rsi_14":55.81,"sma_20":50.58,"sma_60":52.79,"sma_120":56.27},{"date":"2025-01-15","open":48.94,"high":49.35,"low":48.48,"close":48.53,"volume":2773501,"rsi_14":56.09,"sma_20":50.52,"sma_60":52.67,"sma_120":56.17},{"date":"2025-01-16","open":48.48,"high":48.56,"low":47.79,"close":48.41,"volume":2051243,"rsi_14":53.22,"sma_20":50.49,"sma_60":52.58,"sma_120":56.07},{"date":"2025-01-17","open":48.36,"high":49.01,"low":48.36,"close":48.67,"volume":3234750,"rsi_14":55.52,"sma_20":50.48,"sma_60":52.5,"sma_120":55.96},{"date":"2025-01-21","open":48.56,"high":49.1,"low":48.31,"close":48.61,"volume":3062614,"rsi_14":55.16,"sma_20":50.55,"sma_60":52.42,"sma_120":55.86},{"date":"2025-01-22","open":48.27,"high":48.32,"low":47.74,"close":47.94,"volume":3053289,"rsi_14":53.52,"sma_20":50.6,"sma_60":52.33,"sma_120":55.76},{"date":"2025-01-23","open":48.17,"high":48.33,"low":47.74,"close":48.08,"volume":2278171,"rsi_14":51.15,"sma_20":50.61,"sma_60":52.23,"sma_120":55.67},{"date":"2025-01-24","open":48.05,"high":48.33,"low":47.66,"close":47.93,"volume":2737407,"rsi_14":52.45,"sma_20":50.62,"sma_60":52.13,"sma_120":55.59},{"date":"2025-01-27","open":48.79,"high":49.67,"low":48.6,"close":49.51,"volume":3438154,"rsi_14":64.29,"sma_20":50.69,"sma_60":52.05,"sma_120":55.53},{"date":"2025-01-28","open":49.41,"high":49.63,"low":47.96,"close":48.01,"volume":2450650,"rsi_14":55.59,"sma_20":50.69,"sma_60":51.95,"sma_120":55.47},{"date":"2025-01-29","open":47.88,"high":49.45,"low":47.85,"close":49.02,"volume":3468100,"rsi_14":61.8,"sma_20":50.75,"sma_60":51.89,"sma_120":55.41},{"date":"2025-01-30","open":49.2,"high":49.35,"low":48.76,"close":49.03,"volume":2393915,"rsi_14":60.11,"sma_20":50.83,"sma_60":51.83,"sma_120":55.36},{"date":"2025-01-31","open":48.82,"high":49.09,"low":48.25,"close":48.62,"volume":6848037,"rsi_14":50.85,"sma_20":50.86,"sma_60":51.77,"sma_120":55.3},{"date":"2025-02-03","open":48.28,"high":48.42,"low":47.43,"close":47.47,"volume":4491011,"rsi_14":37.53,"sma_20":50.85,"sma_60":51.68,"sma_120":55.23},{"date":"2025-02-04","open":46.03,"high":46.22,"low":45.04,"close":45.07,"volume":7220067,"rsi_14":31.54,"sma_20":50.72,"sma_60":51.61,"sma_120":55.14},{"date":"2025-02-05","open":45.07,"high":45.09,"low":42.84,"close":44.08,"volume":7418750,"rsi_14":28.7,"sma_20":50.57,"sma_60":51.49,"sma_120":55.04},{"date":"2025-02-06","open":44.41,"high":44.73,"low":42.71,"close":43.23,"volume":5401516,"rsi_14":26.83,"sma_20":50.37,"sma_60":51.38,"sma_120":54.93},{"date":"2025-02-07","open":43.34,"high":43.94,"low":43.05,"close":43.43,"volume":4346270,"rsi_14":26.39,"sma_20":50.17,"sma_60":51.27,"sma_120":54.83},{"date":"2025-02-10","open":43.31,"high":43.82,"low":43.05,"close":43.74,"volume":4392037,"rsi_14":28.57,"sma_20":49.92,"sma_60":51.17,"sma_120":54.72},{"date":"2025-02-11","open":43.57,"high":44.18,"low":43.27,"close":44.07,"volume":2934136,"rsi_14":32.44,"sma_20":49.63,"sma_60":51.09,"sma_120":54.61},{"date":"2025-02-12","open":43.05,"high":43.92,"low":42.84,"close":42.91,"volume":3454836,"rsi_14":28.58,"sma_20":49.33,"sma_60":50.97,"sma_120":54.49},{"date":"2025-02-13","open":42.81,"high":44.74,"low":42.63,"close":43.38,"volume":5556926,"rsi_14":31.6,"sma_20":49.06,"sma_60":50.86,"sma_120":54.38},{"date":"2025-02-14","open":43.43,"high":43.9,"low":43.43,"close":43.75,"volume":3382088,"rsi_14":24.21,"sma_20":48.82,"sma_60":50.74,"sma_120":54.27},{"date":"2025-02-18","open":43.66,"high":44.14,"low":43.44,"close":44.06,"volume":3040687,"rsi_14":27.46,"sma_20":48.55,"sma_60":50.63,"sma_120":54.15},{"date":"2025-02-19","open":43.98,"high":44.63,"low":43.89,"close":44.18,"volume":3163204,"rsi_14":20.23,"sma_20":48.29,"sma_60":50.51,"sma_120":54.03},{"date":"2025-02-20","open":44.12,"high":44.72,"low":43.97,"close":44.67,"volume":2704445,"rsi_14":24.25,"sma_20":48.09,"sma_60":50.39,"sma_120":53.91},{"date":"2025-02-21","open":44.85,"high":46.52,"low":44.62,"close":46.24,"volume":5487545,"rsi_14":36.36,"sma_20":47.97,"sma_60":50.31,"sma_120":53.8},{"date":"2025-02-24","open":46.2,"high":47.16,"low":45.69,"close":46.44,"volume":5041579,"rsi_14":42.01,"sma_20":47.86,"sma_60":50.23,"sma_120":53.7},{"date":"2025-02-25","open":46.37,"high":47.1,"low":46.17,"close":46.79,"volume":3985486,"rsi_14":57.97,"sma_20":47.69,"sma_60":50.16,"sma_120":53.6},{"date":"2025-02-26","open":46.55,"high":46.68,"low":45.05,"close":45.08,"volume":3899131,"rsi_14":53.04,"sma_20":47.51,"sma_60":50.05,"sma_120":53.48},{"date":"2025-02-27","open":44.89,"high":45.34,"low":44.63,"close":44.71,"volume":3405933,"rsi_14":56.34,"sma_20":47.26,"sma_60":49.92,"sma_120":53.36},{"date":"2025-02-28","open":45.06,"high":45.54,"low":44.88,"close":45.29,"volume":6678216,"rsi_14":58.37,"sma_20":47.03,"sma_60":49.8,"sma_120":53.25},{"date":"2025-03-03","open":45.41,"high":45.73,"low":44.46,"close":44.7,"volume":3366100,"rsi_14":52.76,"sma_20":46.8,"sma_60":49.67,"sma_120":53.15},{"date":"2025-03-04","open":44.43,"high":44.93,"low":43.86,"close":43.97,"volume":3634102,"rsi_14":46.67,"sma_20":46.59,"sma_60":49.55,"sma_120":53.03},{"date":"2025-03-05","open":43.97,"high":44.46,"low":43.48,"close":43.95,"volume":3265831,"rsi_14":53.58,"sma_20":46.51,"sma_60":49.45,"sma_120":52.92},{"date":"2025-03-06","open":44.0,"high":46.41,"low":43.95,"close":46.12,"volume":4418060,"rsi_14":61.9,"sma_20":46.59,"sma_60":49.38,"sma_120":52.83},{"date":"2025-03-07","open":45.99,"high":48.24,"low":45.95,"close":47.44,"volume":4428602,"rsi_14":65.38,"sma_20":46.78,"sma_60":49.34,"sma_120":52.74},{"date":"2025-03-10","open":47.92,"high":50.24,"low":47.91,"close":48.57,"volume":6433977,"rsi_14":69.85,"sma_20":47.02,"sma_60":49.32,"sma_120":52.66},{"date":"2025-03-11","open":48.72,"high":48.97,"low":46.54,"close":46.68,"volume":4958294,"rsi_14":59.5,"sma_20":47.15,"sma_60":49.26,"sma_120":52.57},{"date":"2025-03-12","open":46.06,"high":46.2,"low":44.95,"close":45.18,"volume":4061018,"rsi_14":51.8,"sma_20":47.18,"sma_60":49.17,"sma_120":52.45},{"date":"2025-03-13","open":45.1,"high":46.18,"low":44.86,"close":45.34,"volume":3557398,"rsi_14":46.46,"sma_20":47.29,"sma_60":49.07,"sma_120":52.34},{"date":"2025-03-14","open":45.06,"high":45.59,"low":44.52,"close":45.27,"volume":2922914,"rsi_14":45.35,"sma_20":47.36,"sma_60":48.98,"sma_120":52.22},{"date":"2025-03-17","open":45.7,"high":46.7,"low":45.63,"close":46.05,"volume":4661713,"rsi_14":47.16,"sma_20":47.45,"sma_60":48.92,"sma_120":52.1},{"date":"2025-03-18","open":46.52,"high":46.68,"low":45.72,"close":45.75,"volume":3740357,"rsi_14":52.89,"sma_20":47.54,"sma_60":48.86,"sma_120":51.99},{"date":"2025-03-19","open":45.62,"high":45.98,"low":44.61,"close":45.03,"volume":5745073,"rsi_14":51.36,"sma_20":47.59,"sma_60":48.81,"sma_120":51.88},{"date":"2025-03-20","open":44.93,"high":45.32,"low":44.39,"close":44.64,"volume":5540737,"rsi_14":47.23,"sma_20":47.58,"sma_60":48.76,"sma_120":51.78},{"date":"2025-03-21","open":44.72,"high":45.06,"low":44.12,"close":44.24,"volume":50983844,"rsi_14":48.01,"sma_20":47.48,"sma_60":48.69,"sma_120":51.67},{"date":"2025-03-24","open":44.05,"high":44.73,"low":43.65,"close":44.07,"volume":3992314,"rsi_14":50.48,"sma_20":47.36,"sma_60":48.61,"sma_120":51.55},{"date":"2025-03-25","open":44.1,"high":44.7,"low":43.95,"close":44.19,"volume":3853653,"rsi_14":51.08,"sma_20":47.22,"sma_60":48.54,"sma_120":51.44},{"date":"2025-03-26","open":44.24,"high":45.3,"low":44.19,"close":45.17,"volume":2985963,"rsi_14":45.21,"sma_20":47.23,"sma_60":48.48,"sma_120":51.34},{"date":"2025-03-27","open":45.38,"high":46.52,"low":45.34,"close":46.33,"volume":3975350,"rsi_14":44.29,"sma_20":47.31,"sma_60":48.44,"sma_120":51.25},{"date":"2025-03-28","open":46.36,"high":46.44,"low":45.7,"close":45.94,"volume":2077762,"rsi_14":35.43,"sma_20":47.34,"sma_60":48.4,"sma_120":51.16},{"date":"2025-03-31","open":45.89,"high":46.58,"low":45.75,"close":46.07,"volume":3041312,"rsi_14":45.84,"sma_20":47.42,"sma_60":48.36,"sma_120":51.07},{"date":"2025-04-01","open":46.37,"high":46.41,"low":45.47,"close":46.26,"volume":2971786,"rsi_14":59.1,"sma_20":47.53,"sma_60":48.33,"sma_120":50.98},{"date":"2025-04-02","open":46.2,"high":46.4,"low":45.29,"close":46.03,"volume":2655666,"rsi_14":55.73,"sma_20":47.64,"sma_60":48.29,"sma_120":50.9},{"date":"2025-04-03","open":46.08,"high":46.2,"low":45.24,"close":45.65,"volume":3909942,"rsi_14":52.95,"sma_20":47.62,"sma_60":48.26,"sma_120":50.82},{"date":"2025-04-04","open":43.9,"high":44.21,"low":41.27,"close":41.57,"volume":6807317,"rsi_14":26.77,"sma_20":47.31,"sma_60":48.16,"sma_120":50.7},{"date":"2025-04-07","open":41.03,"high":43.09,"low":40.64,"close":41.24,"volume":6206869,"rsi_14":26.69,"sma_20":46.93,"sma_60":48.04,"sma_120":50.58},{"date":"2025-04-08","open":41.98,"high":42.3,"low":39.51,"close":40.1,"volume":4504169,"rsi_14":25.57,"sma_20":46.59,"sma_60":47.89,"sma_120":50.44},{"date":"2025-04-09","open":39.64,"high":42.87,"low":39.32,"close":42.59,"volume":5982401,"rsi_14":41.57,"sma_20":46.45,"sma_60":47.76,"sma_120":50.33},{"date":"2025-04-10","open":42.59,"high":42.97,"low":41.44,"close":42.68,"volume":5105744,"rsi_14":43.46,"sma_20":46.32,"sma_60":47.65,"sma_120":50.22},{"date":"2025-04-11","open":42.92,"high":44.15,"low":42.63,"close":43.99,"volume":3950492,"rsi_14":49.67,"sma_20":46.25,"sma_60":47.56,"sma_120":50.11},{"date":"2025-04-14","open":44.18,"high":44.82,"low":43.6,"close":44.55,"volume":2663843,"rsi_14":51.35,"sma_20":46.17,"sma_60":47.48,"sma_120":50.03},{"date":"2025-04-15","open":44.67,"high":44.67,"low":43.59,"close":44.21,"volume":2723747,"rsi_14":46.26,"sma_20":46.09,"sma_60":47.39,"sma_120":49.95},{"date":"2025-04-16","open":44.34,"high":45.14,"low":44.01,"close":44.27,"volume":4132478,"rsi_14":41.21,"sma_20":46.05,"sma_60":47.31,"sma_120":49.87},{"date":"2025-04-17","open":44.54,"high":45.95,"low":44.54,"close":45.89,"volume":3503372,"rsi_14":49.81,"sma_20":46.12,"sma_60":47.26,"sma_120":49.8},{"date":"2025-04-21","open":45.9,"high":46.18,"low":45.3,"close":46.15,"volume":3130307,"rsi_14":50.29,"sma_20":46.21,"sma_60":47.22,"sma_120":49.73},{"date":"2025-04-22","open":46.52,"high":47.15,"low":46.28,"close":46.58,"volume":3166688,"rsi_14":51.19,"sma_20":46.35,"sma_60":47.19,"sma_120":49.66},{"date":"2025-04-23","open":46.6,"high":47.05,"low":45.85,"close":46.18,"volume":2203008,"rsi_14":50.53,"sma_20":46.45,"sma_60":47.12,"sma_120":49.58},{"date":"2025-04-24","open":46.05,"high":46.87,"low":45.72,"close":46.81,"volume":2151934,"rsi_14":54.22,"sma_20":46.53,"sma_60":47.09,"sma_120":49.52},{"date":"2025-04-25","open":46.78,"high":46.78,"low":45.94,"close":46.3,"volume":2261751,"rsi_14":73.23,"sma_20":46.53,"sma_60":47.03,"sma_120":49.46},{"date":"2025-04-28","open":46.3,"high":46.68,"low":45.68,"close":46.11,"volume":2095325,"rsi_14":74.21,"sma_20":46.54,"sma_60":46.97,"sma_120":49.4},{"date":"2025-04-29","open":45.98,"high":46.16,"low":45.64,"close":45.85,"volume":1903209,"rsi_14":81.36,"sma_20":46.53,"sma_60":46.92,"sma_120":49.34},{"date":"2025-04-30","open":45.86,"high":45.96,"low":45.23,"close":45.82,"volume":4367069,"rsi_14":74.11,"sma_20":46.51,"sma_60":46.88,"sma_120":49.28},{"date":"2025-05-01","open":45.55,"high":46.27,"low":45.31,"close":45.66,"volume":2246793,"rsi_14":71.95,"sma_20":46.49,"sma_60":46.88,"sma_120":49.24},{"date":"2025-05-02","open":46.16,"high":46.2,"low":45.42,"close":45.92,"volume":2691054,"rsi_14":66.83,"sma_20":46.5,"sma_60":46.9,"sma_120":49.2},{"date":"2025-05-05","open":45.49,"high":45.87,"low":45.35,"close":45.58,"volume":3168820,"rsi_14":59.34,"sma_20":46.71,"sma_60":46.94,"sma_120":49.16},{"date":"2025-05-06","open":46.38,"high":47.79,"low":45.78,"close":46.37,"volume":4916933,"rsi_14":68.17,"sma_20":46.98,"sma_60":46.98,"sma_120":49.13},{"date":"2025-05-07","open":46.29,"high":46.47,"low":45.49,"close":45.95,"volume":4618316,"rsi_14":63.32,"sma_20":47.28,"sma_60":47.01,"sma_120":49.09},{"date":"2025-05-08","open":45.2,"high":46.03,"low":45.2,"close":45.77,"volume":3126464,"rsi_14":48.81,"sma_20":47.45,"sma_60":47.03,"sma_120":49.06},{"date":"2025-05-09","open":45.71,"high":46.67,"low":45.49,"close":46.57,"volume":3080014,"rsi_14":53.91,"sma_20":47.65,"sma_60":47.08,"sma_120":49.03},{"date":"2025-05-12","open":47.42,"high":48.34,"low":47.16,"close":47.88,"volume":4470109,"rsi_14":60.4,"sma_20":47.85,"sma_60":47.15,"sma_120":49.01},{"date":"2025-05-13","open":47.69,"high":49.3,"low":47.51,"close":48.64,"volume":4538726,"rsi_14":68.6,"sma_20":48.07,"sma_60":47.23,"sma_120":48.99},{"date":"2025-05-14","open":48.65,"high":48.65,"low":47.4,"close":47.41,"volume":2897008,"rsi_14":54.18,"sma_20":48.23,"sma_60":47.29,"sma_120":48.96},{"date":"2025-05-15","open":47.13,"high":47.21,"low":45.69,"close":46.89,"volume":4177780,"rsi_14":54.04,"sma_20":48.37,"sma_60":47.34,"sma_120":48.92},{"date":"2025-05-16","open":46.93,"high":48.13,"low":46.76,"close":48.1,"volume":3227629,"rsi_14":62.06,"sma_20":48.49,"sma_60":47.4,"sma_120":48.89},{"date":"2025-05-19","open":48.68,"high":48.83,"low":47.77,"close":47.99,"volume":3395478,"rsi_14":63.16,"sma_20":48.58,"sma_60":47.43,"sma_120":48.87},{"date":"2025-05-20","open":47.98,"high":48.5,"low":47.68,"close":48.13,"volume":2468037,"rsi_14":64.03,"sma_20":48.66,"sma_60":47.45,"sma_120":48.84},{"date":"2025-05-21","open":48.16,"high":48.16,"low":46.71,"close":46.83,"volume":2805033,"rsi_14":53.5,"sma_20":48.67,"sma_60":47.45,"sma_120":48.8},{"date":"2025-05-22","open":46.38,"high":46.69,"low":45.92,"close":46.5,"volume":2573620,"rsi_14":50.53,"sma_20":48.63,"sma_60":47.46,"sma_120":48.76},{"date":"2025-05-23","open":46.15,"high":46.59,"low":45.81,"close":46.48,"volume":1674732,"rsi_14":52.2,"sma_20":48.61,"sma_60":47.49,"sma_120":48.7},{"date":"2025-05-27","open":46.83,"high":47.23,"low":46.44,"close":47.14,"volume":2011762,"rsi_14":51.57,"sma_20":48.64,"sma_60":47.51,"sma_120":48.65},{"date":"2025-05-28","open":47.15,"high":47.25,"low":46.74,"close":46.87,"volume":2229402,"rsi_14":52.42,"sma_20":48.67,"sma_60":47.54,"sma_120":48.6},{"date":"2025-05-29","open":46.9,"high":47.16,"low":46.47,"close":46.89,"volume":1812898,"rsi_14":53.5,"sma_20":48.7,"sma_60":47.58,"sma_120":48.56},{"date":"2025-05-30","open":46.62,"high":46.89,"low":46.12,"close":46.8,"volume":4963171,"rsi_14":48.53,"sma_20":48.74,"sma_60":47.62,"sma_120":48.53},{"date":"2025-06-02","open":46.8,"high":46.8,"low":45.84,"close":46.63,"volume":2648191,"rsi_14":38.22,"sma_20":48.75,"sma_60":47.62,"sma_120":48.5},{"date":"2025-06-03","open":46.48,"high":46.48,"low":45.39,"close":45.84,"volume":3690380,"rsi_14":27.77,"sma_20":48.74,"sma_60":47.59,"sma_120":48.47},{"date":"2025-06-04","open":45.74,"high":46.02,"low":45.42,"close":45.8,"volume":3223484,"rsi_14":33.13,"sma_20":48.69,"sma_60":47.53,"sma_120":48.43},{"date":"2025-06-05","open":45.92,"high":46.0,"low":45.38,"close":45.55,"volume":2288203,"rsi_14":34.69,"sma_20":48.64,"sma_60":47.5,"sma_120":48.38},{"date":"2025-06-06","open":45.97,"high":46.31,"low":45.81,"close":45.97,"volume":2169939,"rsi_14":24.48,"sma_20":48.63,"sma_60":47.51,"sma_120":48.34},{"date":"2025-06-09","open":46.04,"high":46.59,"low":45.97,"close":46.44,"volume":2332213,"rsi_14":31.39,"sma_20":48.59,"sma_60":47.52,"sma_120":48.29},{"date":"2025-06-10","open":46.53,"high":47.44,"low":46.51,"close":47.25,"volume":2820034,"rsi_14":38.84,"sma_20":48.54,"sma_60":47.55,"sma_120":48.26},{"date":"2025-06-11","open":47.4,"high":47.42,"low":46.89,"close":47.18,"volume":3330370,"rsi_14":54.05,"sma_20":48.44,"sma_60":47.56,"sma_120":48.24},{"date":"2025-06-12","open":46.88,"high":48.19,"low":46.73,"close":48.14,"volume":3330343,"rsi_14":66.28,"sma_20":48.45,"sma_60":47.59,"sma_120":48.22},{"date":"2025-06-13","open":48.23,"high":50.81,"low":48.07,"close":50.41,"volume":7556592,"rsi_14":76.92,"sma_20":48.61,"sma_60":47.68,"sma_120":48.24},{"date":"2025-06-16","open":50.69,"high":52.97,"low":50.65,"close":52.51,"volume":8322347,"rsi_14":80.69,"sma_20":48.81,"sma_60":47.8,"sma_120":48.28},{"date":"2025-06-17","open":52.33,"high":53.2,"low":52.09,"close":52.45,"volume":5309591,"rsi_14":82.71,"sma_20":49.01,"sma_60":47.94,"sma_120":48.31},{"date":"2025-06-18","open":52.42,"high":53.36,"low":52.27,"close":52.34,"volume":4620945,"rsi_14":81.64,"sma_20":49.2,"sma_60":48.07,"sma_120":48.34},{"date":"2025-06-20","open":52.63,"high":52.79,"low":51.69,"close":51.97,"volume":8469944,"rsi_14":79.15,"sma_20":49.47,"sma_60":48.2,"sma_120":48.37},{"date":"2025-06-23","open":51.71,"high":52.23,"low":51.07,"close":51.21,"volume":3640881,"rsi_14":74.13,"sma_20":49.71,"sma_60":48.29,"sma_120":48.38},{"date":"2025-06-24","open":50.8,"high":51.7,"low":50.75,"close":51.31,"volume":4966083,"rsi_14":81.15,"sma_20":49.96,"sma_60":48.37,"sma_120":48.4},{"date":"2025-06-25","open":51.04,"high":51.29,"low":50.13,"close":50.7,"volume":4524873,"rsi_14":76.19,"sma_20":50.14,"sma_60":48.44,"sma_120":48.42},{"date":"2025-06-26","open":50.96,"high":51.91,"low":50.88,"close":51.55,"volume":3598277,"rsi_14":80.14,"sma_20":50.39,"sma_60":48.53,"sma_120":48.44},{"date":"2025-06-27","open":51.55,"high":51.65,"low":49.77,"close":50.39,"volume":4770110,"rsi_14":70.69,"sma_20":50.57,"sma_60":48.59,"sma_120":48.46},{"date":"2025-06-30","open":50.41,"high":51.51,"low":50.07,"close":51.17,"volume":4198827,"rsi_14":71.52,"sma_20":50.79,"sma_60":48.67,"sma_120":48.48},{"date":"2025-07-01","open":51.07,"high":52.95,"low":50.96,"close":52.79,"volume":5012212,"rsi_14":73.46,"sma_20":51.11,"sma_60":48.79,"sma_120":48.52},{"date":"2025-07-02","open":53.22,"high":54.27,"low":52.64,"close":54.19,"volume":4662350,"rsi_14":76.68,"sma_20":51.54,"sma_60":49.0,"sma_120":48.58},{"date":"2025-07-03","open":54.29,"high":54.65,"low":53.2,"close":53.62,"volume":2259865,"rsi_14":71.48,"sma_20":51.94,"sma_60":49.2,"sma_120":48.62},{"date":"2025-07-07","open":53.2,"high":53.78,"low":52.8,"close":52.86,"volume":2761184,"rsi_14":60.86,"sma_20":52.32,"sma_60":49.41,"sma_120":48.65},{"date":"2025-07-08","open":52.94,"high":53.62,"low":52.75,"close":52.88,"volume":3015456,"rsi_14":52.06,"sma_20":52.68,"sma_60":49.58,"sma_120":48.67},{"date":"2025-07-09","open":52.87,"high":53.01,"low":51.59,"close":52.35,"volume":3184571,"rsi_14":49.5,"sma_20":52.98,"sma_60":49.74,"sma_120":48.69},{"date":"2025-07-10","open":52.38,"high":53.88,"low":51.88,"close":53.21,"volume":3013627,"rsi_14":54.19,"sma_20":53.29,"sma_60":49.89,"sma_120":48.73},{"date":"2025-07-11","open":52.91,"high":53.46,"low":52.46,"close":53.26,"volume":2190095,"rsi_14":56.39,"sma_20":53.6,"sma_60":50.04,"sma_120":48.76},{"date":"2025-07-14","open":53.1,"high":53.3,"low":52.3,"close":52.64,"volume":2313677,"rsi_14":57.21,"sma_20":53.83,"sma_60":50.17,"sma_120":48.78},{"date":"2025-07-15","open":52.44,"high":52.59,"low":51.89,"close":52.09,"volume":3549162,"rsi_14":53.73,"sma_20":53.92,"sma_60":50.3,"sma_120":48.8},{"date":"2025-07-16","open":51.94,"high":52.47,"low":51.67,"close":52.35,"volume":3487347,"rsi_14":58.2,"sma_20":53.91,"sma_60":50.4,"sma_120":48.83},{"date":"2025-07-17","open":51.45,"high":52.11,"low":50.63,"close":51.9,"volume":4504147,"rsi_14":51.86,"sma_20":53.89,"sma_60":50.49,"sma_120":48.86},{"date":"2025-07-18","open":51.99,"high":52.78,"low":51.81,"close":52.73,"volume":2983040,"rsi_14":62.54,"sma_20":53.91,"sma_60":50.59,"sma_120":48.89},{"date":"2025-07-21","open":52.93,"high":53.37,"low":52.48,"close":52.5,"volume":2069985,"rsi_14":57.57,"sma_20":53.93,"sma_60":50.69,"sma_120":48.91},{"date":"2025-07-22","open":52.48,"high":53.77,"low":52.44,"close":53.72,"volume":2365600,"rsi_14":55.56,"sma_20":54.06,"sma_60":50.8,"sma_120":48.95},{"date":"2025-07-23","open":53.83,"high":54.67,"low":53.71,"close":54.5,"volume":2589581,"rsi_14":52.0,"sma_20":54.23,"sma_60":50.93,"sma_120":48.98},{"date":"2025-07-24","open":54.42,"high":54.5,"low":53.74,"close":53.81,"volume":2347084,"rsi_14":51.17,"sma_20":54.39,"sma_60":51.06,"sma_120":49.02},{"date":"2025-07-25","open":53.57,"high":53.74,"low":52.42,"close":53.66,"volume":2684327,"rsi_14":55.54,"sma_20":54.5,"sma_60":51.18,"sma_120":49.05},{"date":"2025-07-28","open":53.25,"high":53.32,"low":52.65,"close":53.09,"volume":1751638,"rsi_14":51.3,"sma_20":54.63,"sma_60":51.3,"sma_120":49.09},{"date":"2025-07-29","open":52.93,"high":52.93,"low":51.81,"close":52.19,"volume":3370914,"rsi_14":51.24,"sma_20":54.71,"sma_60":51.41,"sma_120":49.15},{"date":"2025-07-30","open":52.37,"high":53.83,"low":52.26,"close":53.16,"volume":3352722,"rsi_14":51.9,"sma_20":54.74,"sma_60":51.53,"sma_120":49.22},{"date":"2025-07-31","open":52.74,"high":52.98,"low":51.97,"close":52.17,"volume":3986398,"rsi_14":45.84,"sma_20":54.66,"sma_60":51.65,"sma_120":49.29},{"date":"2025-08-01","open":52.14,"high":52.48,"low":51.0,"close":51.86,"volume":2583504,"rsi_14":47.45,"sma_20":54.58,"sma_60":51.74,"sma_120":49.36},{"date":"2025-08-04","open":52.23,"high":52.5,"low":51.58,"close":52.35,"volume":2531041,"rsi_14":53.59,"sma_20":54.58,"sma_60":51.85,"sma_120":49.43},{"date":"2025-08-05","open":52.53,"high":55.59,"low":52.53,"close":55.49,"volume":5761264,"rsi_14":65.39,"sma_20":54.73,"sma_60":52.01,"sma_120":49.52},{"date":"2025-08-06","open":56.08,"high":56.6,"low":54.59,"close":54.63,"volume":4889936,"rsi_14":63.08,"sma_20":54.87,"sma_60":52.15,"sma_120":49.62},{"date":"2025-08-07","open":55.28,"high":55.89,"low":54.47,"close":55.72,"volume":3943621,"rsi_14":63.91,"sma_20":55.01,"sma_60":52.28,"sma_120":49.72},{"date":"2025-08-08","open":56.25,"high":56.54,"low":55.54,"close":55.7,"volume":2694402,"rsi_14":65.06,"sma_20":55.16,"sma_60":52.4,"sma_120":49.81},{"date":"2025-08-11","open":56.24,"high":56.7,"low":55.69,"close":56.12,"volume":3063296,"rsi_14":62.55,"sma_20":55.36,"sma_60":52.55,"sma_120":49.92},{"date":"2025-08-12","open":56.3,"high":57.47,"low":56.0,"close":56.39,"volume":3844803,"rsi_14":60.73,"sma_20":55.6,"sma_60":52.71,"sma_120":50.02},{"date":"2025-08-13","open":56.33,"high":57.61,"low":55.36,"close":57.6,"volume":4223985,"rsi_14":68.88,"sma_20":55.89,"sma_60":52.87,"sma_120":50.13},{"date":"2025-08-14","open":57.78,"high":57.85,"low":56.64,"close":57.12,"volume":3571596,"rsi_14":66.84,"sma_20":56.18,"sma_60":53.03,"sma_120":50.23},{"date":"2025-08-15","open":57.3,"high":57.57,"low":56.79,"close":57.54,"volume":2935937,"rsi_14":71.45,"sma_20":56.45,"sma_60":53.19,"sma_120":50.32},{"date":"2025-08-18","open":57.38,"high":57.6,"low":57.07,"close":57.46,"volume":3654544,"rsi_14":74.53,"sma_20":56.72,"sma_60":53.38,"sma_120":50.41},{"date":"2025-08-19","open":57.49,"high":57.8,"low":56.78,"close":57.74,"volume":3475509,"rsi_14":72.8,"sma_20":56.95,"sma_60":53.58,"sma_120":50.52},{"date":"2025-08-20","open":58.05,"high":58.99,"low":57.92,"close":58.97,"volume":4485477,"rsi_14":82.14,"sma_20":57.18,"sma_60":53.79,"sma_120":50.64},{"date":"2025-08-21","open":58.95,"high":59.93,"low":58.52,"close":59.35,"volume":4190456,"rsi_14":85.46,"sma_20":57.46,"sma_60":54.0,"sma_120":50.75},{"date":"2025-08-22","open":59.57,"high":61.56,"low":59.2,"close":61.1,"volume":5237475,"rsi_14":87.09,"sma_20":57.84,"sma_60":54.24,"sma_120":50.89},{"date":"2025-08-25","open":61.11,"high":62.52,"low":60.86,"close":62.35,"volume":3365294,"rsi_14":84.43,"sma_20":58.31,"sma_60":54.5,"sma_120":51.04},{"date":"2025-08-26","open":62.08,"high":62.08,"low":60.82,"close":61.0,"volume":4715379,"rsi_14":80.24,"sma_20":58.74,"sma_60":54.75,"sma_120":51.18},{"date":"2025-08-27","open":60.79,"high":61.35,"low":60.37,"close":60.89,"volume":2896175,"rsi_14":76.8,"sma_20":59.12,"sma_60":54.99,"sma_120":51.31},{"date":"2025-08-28","open":61.0,"high":61.09,"low":60.17,"close":60.85,"volume":3507083,"rsi_14":76.54,"sma_20":59.54,"sma_60":55.25,"sma_120":51.42},{"date":"2025-08-29","open":60.74,"high":61.23,"low":60.41,"close":60.83,"volume":2760640,"rsi_14":75.17,"sma_20":59.98,"sma_60":55.5,"sma_120":51.52},{"date":"2025-09-02","open":60.74,"high":60.99,"low":59.84,"close":60.25,"volume":3837980,"rsi_14":69.45,"sma_20":60.36,"sma_60":55.75,"sma_120":51.63},{"date":"2025-09-03","open":59.97,"high":59.99,"low":59.35,"close":59.93,"volume":2980299,"rsi_14":61.82,"sma_20":60.57,"sma_60":55.99,"sma_120":51.75},{"date":"2025-09-04","open":60.09,"high":60.39,"low":59.56,"close":60.15,"volume":2691225,"rsi_14":66.88,"sma_20":60.83,"sma_60":56.23,"sma_120":51.87},{"date":"2025-09-05","open":60.15,"high":61.2,"low":59.87,"close":61.12,"volume":2656447,"rsi_14":69.15,"sma_20":61.08,"sma_60":56.46,"sma_120":52.0},{"date":"2025-09-08","open":61.02,"high":61.42,"low":59.61,"close":60.5,"volume":4161692,"rsi_14":64.79,"sma_20":61.31,"sma_60":56.69,"sma_120":52.12},{"date":"2025-09-09","open":60.55,"high":60.9,"low":60.26,"close":60.39,"volume":2317133,"rsi_14":62.8,"sma_20":61.5,"sma_60":56.9,"sma_120":52.24},{"date":"2025-09-10","open":60.22,"high":60.44,"low":57.85,"close":59.63,"volume":3606207,"rsi_14":53.9,"sma_20":61.64,"sma_60":57.06,"sma_120":52.37},{"date":"2025-09-11","open":59.59,"high":59.89,"low":59.03,"close":59.64,"volume":2909339,"rsi_14":51.8,"sma_20":61.72,"sma_60":57.18,"sma_120":52.49},{"date":"2025-09-12","open":59.53,"high":59.98,"low":59.38,"close":59.79,"volume":2289908,"rsi_14":39.91,"sma_20":61.84,"sma_60":57.3,"sma_120":52.62},{"date":"2025-09-15","open":59.62,"high":59.81,"low":58.76,"close":58.78,"volume":3085786,"rsi_14":21.43,"sma_20":61.88,"sma_60":57.41,"sma_120":52.74},{"date":"2025-09-16","open":59.01,"high":61.1,"low":58.18,"close":60.55,"volume":4665596,"rsi_14":46.58,"sma_20":62.01,"sma_60":57.56,"sma_120":52.88},{"date":"2025-09-17","open":60.35,"high":60.81,"low":59.29,"close":59.32,"volume":3084157,"rsi_14":39.9,"sma_20":62.07,"sma_60":57.69,"sma_120":52.99},{"date":"2025-09-18","open":59.5,"high":59.5,"low":58.87,"close":59.07,"volume":2837701,"rsi_14":38.88,"sma_20":62.07,"sma_60":57.82,"sma_120":53.1},{"date":"2025-09-19","open":59.14,"high":60.09,"low":58.98,"close":59.87,"volume":11658542,"rsi_14":44.52,"sma_20":62.1,"sma_60":57.98,"sma_120":53.21},{"date":"2025-09-22","open":59.46,"high":59.55,"low":56.77,"close":58.13,"volume":4342490,"rsi_14":39.3,"sma_20":61.94,"sma_60":58.09,"sma_120":53.31},{"date":"2025-09-23","open":58.18,"high":59.82,"low":58.18,"close":58.94,"volume":3624651,"rsi_14":45.25,"sma_20":61.77,"sma_60":58.24,"sma_120":53.41},{"date":"2025-09-24","open":59.26,"high":60.25,"low":59.14,"close":59.7,"volume":2537663,"rsi_14":47.96,"sma_20":61.7,"sma_60":58.38,"sma_120":53.53},{"date":"2025-09-25","open":60.2,"high":60.48,"low":59.25,"close":59.3,"volume":2939431,"rsi_14":41.27,"sma_20":61.62,"sma_60":58.49,"sma_120":53.64},{"date":"2025-09-26","open":59.54,"high":59.76,"low":57.64,"close":58.85,"volume":5878774,"rsi_14":41.94,"sma_20":61.52,"sma_60":58.57,"sma_120":53.78},{"date":"2025-09-29","open":58.88,"high":58.92,"low":57.63,"close":58.56,"volume":4268219,"rsi_14":41.23,"sma_20":61.4,"sma_60":58.65,"sma_120":53.93},{"date":"2025-09-30","open":58.46,"high":58.83,"low":57.96,"close":58.01,"volume":3233627,"rsi_14":42.06,"sma_20":61.28,"sma_60":58.74,"sma_120":54.08},{"date":"2025-10-01","open":58.33,"high":58.57,"low":56.49,"close":57.53,"volume":3650690,"rsi_14":40.13,"sma_20":61.16,"sma_60":58.82,"sma_120":54.2},{"date":"2025-10-02","open":57.36,"high":57.79,"low":57.19,"close":57.4,"volume":2725196,"rsi_14":38.8,"sma_20":61.02,"sma_60":58.9,"sma_120":54.32},{"date":"2025-10-03","open":57.2,"high":59.48,"low":57.13,"close":59.27,"volume":4260898,"rsi_14":52.15,"sma_20":60.92,"sma_60":59.01,"sma_120":54.45},{"date":"2025-10-06","open":59.28,"high":61.36,"low":58.86,"close":60.64,"volume":4057813,"rsi_14":50.44,"sma_20":60.93,"sma_60":59.13,"sma_120":54.58},{"date":"2025-10-07","open":60.53,"high":61.58,"low":60.27,"close":61.07,"volume":3486788,"rsi_14":58.46,"sma_20":60.97,"sma_60":59.28,"sma_120":54.72},{"date":"2025-10-08","open":61.15,"high":61.72,"low":59.05,"close":60.42,"volume":4711421,"rsi_14":56.29,"sma_20":61.01,"sma_60":59.42,"sma_120":54.86},{"date":"2025-10-09","open":60.47,"high":61.28,"low":59.28,"close":59.54,"volume":3706643,"rsi_14":48.47,"sma_20":61.0,"sma_60":59.54,"sma_120":54.97},{"date":"2025-10-10","open":59.49,"high":60.24,"low":59.04,"close":59.08,"volume":4527795,"rsi_14":54.99,"sma_20":60.97,"sma_60":59.66,"sma_120":55.08},{"date":"2025-10-13","open":59.27,"high":60.64,"low":58.9,"close":59.86,"volume":3609580,"rsi_14":54.81,"sma_20":61.02,"sma_60":59.78,"sma_120":55.19},{"date":"2025-10-14","open":58.99,"high":60.58,"low":56.73,"close":60.06,"volume":6127629,"rsi_14":52.01,"sma_20":61.0,"sma_60":59.91,"sma_120":55.3},{"date":"2025-10-15","open":61.22,"high":62.7,"low":60.42,"close":61.55,"volume":5344098,"rsi_14":61.18,"sma_20":61.11,"sma_60":60.04,"sma_120":55.42},{"date":"2025-10-16","open":61.7,"high":62.32,"low":60.98,"close":61.08,"volume":3638042,"rsi_14":61.12,"sma_20":61.21,"sma_60":60.15,"sma_120":55.54},{"date":"2025-10-17","open":60.55,"high":61.53,"low":60.07,"close":61.5,"volume":3048602,"rsi_14":64.41,"sma_20":61.3,"sma_60":60.28,"sma_120":55.67},{"date":"2025-10-20","open":61.88,"high":62.14,"low":61.1,"close":61.36,"volume":2124523,"rsi_14":67.16,"sma_20":61.47,"sma_60":60.42,"sma_120":55.8},{"date":"2025-10-21","open":61.27,"high":61.5,"low":59.3,"close":59.93,"volume":2822682,"rsi_14":61.2,"sma_20":61.52,"sma_60":60.53,"sma_120":55.92},{"date":"2025-10-22","open":59.95,"high":60.99,"low":59.4,"close":60.12,"volume":2193309,"rsi_14":62.64,"sma_20":61.54,"sma_60":60.66,"sma_120":56.04},{"date":"2025-10-23","open":60.69,"high":61.18,"low":60.1,"close":60.7,"volume":2047840,"rsi_14":57.54,"sma_20":61.61,"sma_60":60.78,"sma_120":56.16},{"date":"2025-10-24","open":60.69,"high":62.03,"low":60.69,"close":61.5,"volume":1916896,"rsi_14":54.8,"sma_20":61.75,"sma_60":60.93,"sma_120":56.29},{"date":"2025-10-27","open":62.89,"high":63.12,"low":59.72,"close":60.15,"volume":3409645,"rsi_14":45.3,"sma_20":61.83,"sma_60":61.07,"sma_120":56.4},{"date":"2025-10-28","open":59.74,"high":60.38,"low":59.31,"close":59.59,"volume":2104474,"rsi_14":45.75,"sma_20":61.91,"sma_60":61.19,"sma_120":56.52},{"date":"2025-10-29","open":59.2,"high":59.55,"low":58.64,"close":58.77,"volume":3183165,"rsi_14":46.03,"sma_20":61.97,"sma_60":61.23,"sma_120":56.62},{"date":"2025-10-30","open":59.23,"high":59.58,"low":58.87,"close":58.93,"volume":2521048,"rsi_14":49.22,"sma_20":62.05,"sma_60":61.3,"sma_120":56.72},{"date":"2025-10-31","open":58.61,"high":59.08,"low":57.87,"close":58.78,"volume":4037566,"rsi_14":43.84,"sma_20":62.03,"sma_60":61.34,"sma_120":56.81},{"date":"2025-11-03","open":58.36,"high":59.26,"low":57.83,"close":58.35,"volume":3877373,"rsi_14":40.48,"sma_20":61.91,"sma_60":61.38,"sma_120":56.89},{"date":"2025-11-04","open":54.52,"high":60.11,"low":53.99,"close":58.38,"volume":8265575,"rsi_14":28.94,"sma_20":61.77,"sma_60":61.41,"sma_120":56.98},{"date":"2025-11-05","open":56.97,"high":57.09,"low":54.5,"close":54.66,"volume":5725355,"rsi_14":20.2,"sma_20":61.47,"sma_60":61.38,"sma_120":57.04},{"date":"2025-11-06","open":54.51,"high":55.73,"low":54.51,"close":55.08,"volume":4019004,"rsi_14":20.2,"sma_20":61.24,"sma_60":61.32,"sma_120":57.1},{"date":"2025-11-07","open":55.34,"high":55.34,"low":54.59,"close":55.33,"volume":3740096,"rsi_14":22.3,"sma_20":61.05,"sma_60":61.28,"sma_120":57.16},{"date":"2025-11-10","open":55.41,"high":55.41,"low":53.97,"close":54.38,"volume":4063239,"rsi_14":23.32,"sma_20":60.77,"sma_60":61.22,"sma_120":57.2},{"date":"2025-11-11","open":54.74,"high":56.02,"low":54.4,"close":55.96,"volume":3394208,"rsi_14":32.4,"sma_20":60.56,"sma_60":61.19,"sma_120":57.28},{"date":"2025-11-12","open":55.51,"high":56.47,"low":55.37,"close":56.08,"volume":3130666,"rsi_14":29.62,"sma_20":60.28,"sma_60":61.15,"sma_120":57.36},{"date":"2025-11-13","open":56.21,"high":57.99,"low":56.18,"close":57.13,"volume":3691625,"rsi_14":31.16,"sma_20":60.07,"sma_60":61.12,"sma_120":57.45},{"date":"2025-11-14","open":57.05,"high":58.05,"low":56.37,"close":56.91,"volume":3103301,"rsi_14":34.54,"sma_20":59.84,"sma_60":61.08,"sma_120":57.54},{"date":"2025-11-17","open":56.92,"high":57.97,"low":56.74,"close":57.04,"volume":2404601,"rsi_14":37.27,"sma_20":59.61,"sma_60":61.01,"sma_120":57.62},{"date":"2025-11-18","open":57.27,"high":59.36,"low":56.56,"close":59.26,"volume":3312330,"rsi_14":52.17,"sma_20":59.58,"sma_60":60.95,"sma_120":57.73},{"date":"2025-11-19","open":59.07,"high":59.33,"low":55.64,"close":57.04,"volume":5265287,"rsi_14":41.46,"sma_20":59.4,"sma_60":60.88,"sma_120":57.81},{"date":"2025-11-20","open":57.04,"high":57.78,"low":56.67,"close":56.69,"volume":2997430,"rsi_14":40.89,"sma_20":59.16,"sma_60":60.8,"sma_120":57.89},{"date":"2025-11-21","open":56.78,"high":58.08,"low":56.55,"close":57.43,"volume":3103733,"rsi_14":45.11,"sma_20":58.93,"sma_60":60.73,"sma_120":57.99},{"date":"2025-11-24","open":57.22,"high":57.74,"low":56.76,"close":57.45,"volume":5781954,"rsi_14":45.07,"sma_20":58.76,"sma_60":60.66,"sma_120":58.08},{"date":"2025-11-25","open":57.74,"high":58.58,"low":57.54,"close":58.48,"volume":2315679,"rsi_14":64.06,"sma_20":58.68,"sma_60":60.62,"sma_120":58.19},{"date":"2025-11-26","open":58.33,"high":59.8,"low":58.33,"close":59.31,"volume":2159217,"rsi_14":65.26,"sma_20":58.68,"sma_60":60.61,"sma_120":58.3},{"date":"2025-11-28","open":59.19,"high":59.83,"low":59.17,"close":59.5,"volume":1139827,"rsi_14":65.06,"sma_20":58.68,"sma_60":60.59,"sma_120":58.41},{"date":"2025-12-01","open":59.63,"high":60.12,"low":59.19,"close":59.28,"volume":2449999,"rsi_14":69.28,"sma_20":58.68,"sma_60":60.54,"sma_120":58.5},{"date":"2025-12-02","open":59.23,"high":59.42,"low":58.74,"close":59.08,"volume":1800934,"rsi_14":63.01,"sma_20":58.69,"sma_60":60.51,"sma_120":58.6},{"date":"2025-12-03","open":59.44,"high":59.92,"low":58.44,"close":58.58,"volume":2239402,"rsi_14":59.59,"sma_20":58.68,"sma_60":60.47,"sma_120":58.69},{"date":"2025-12-04","open":58.75,"high":58.84,"low":56.77,"close":58.15,"volume":2924768,"rsi_14":52.64,"sma_20":58.83,"sma_60":60.44,"sma_120":58.75},{"date":"2025-12-05","open":57.91,"high":58.37,"low":57.76,"close":57.8,"volume":1925474,"rsi_14":51.96,"sma_20":58.95,"sma_60":60.4,"sma_120":58.79},{"date":"2025-12-08","open":57.7,"high":57.76,"low":56.68,"close":56.76,"volume":2419874,"rsi_14":46.4,"sma_20":58.99,"sma_60":60.34,"sma_120":58.82},{"date":"2025-12-09","open":56.68,"high":57.9,"low":56.62,"close":56.88,"volume":2541336,"rsi_14":33.48,"sma_20":59.1,"sma_60":60.3,"sma_120":58.85},{"date":"2025-12-10","open":57.09,"high":57.78,"low":56.0,"close":57.02,"volume":2961968,"rsi_14":49.84,"sma_20":59.13,"sma_60":60.23,"sma_120":58.89},{"date":"2025-12-11","open":57.23,"high":58.73,"low":57.23,"close":58.69,"volume":2427449,"rsi_14":63.4,"sma_20":59.24,"sma_60":60.21,"sma_120":58.95},{"date":"2025-12-12","open":58.93,"high":59.35,"low":57.91,"close":58.78,"volume":2996569,"rsi_14":59.89,"sma_20":59.3,"sma_60":60.19,"sma_120":59.01},{"date":"2025-12-15","open":58.47,"high":59.14,"low":57.84,"close":58.97,"volume":2646011,"rsi_14":60.84,"sma_20":59.37,"sma_60":60.17,"sma_120":59.08},{"date":"2025-12-16","open":57.58,"high":58.4,"low":56.71,"close":56.79,"volume":3847963,"rsi_14":39.66,"sma_20":59.34,"sma_60":60.14,"sma_120":59.12},{"date":"2025-12-17","open":57.36,"high":58.15,"low":56.93,"close":57.36,"volume":2901137,"rsi_14":37.64,"sma_20":59.21,"sma_60":60.1,"sma_120":59.17},{"date":"2025-12-18","open":57.26,"high":57.88,"low":57.09,"close":57.11,"volume":2871232,"rsi_14":34.98,"sma_20":59.22,"sma_60":60.05,"sma_120":59.22},{"date":"2025-12-19","open":56.99,"high":57.54,"low":56.47,"close":57.05,"volume":7828845,"rsi_14":35.68,"sma_20":59.23,"sma_60":60.0,"sma_120":59.25},{"date":"2025-12-22","open":56.68,"high":57.14,"low":56.3,"close":56.67,"volume":2328966,"rsi_14":34.89,"sma_20":59.2,"sma_60":59.96,"sma_120":59.26},{"date":"2025-12-23","open":56.66,"high":56.83,"low":56.12,"close":56.3,"volume":2073125,"rsi_14":35.46,"sma_20":59.14,"sma_60":59.91,"sma_120":59.28},{"date":"2025-12-24","open":56.63,"high":56.91,"low":56.47,"close":56.6,"volume":767841,"rsi_14":39.97,"sma_20":59.04,"sma_60":59.88,"sma_120":59.31},{"date":"2025-12-26","open":56.53,"high":56.77,"low":56.36,"close":56.73,"volume":1172220,"rsi_14":42.82,"sma_20":58.91,"sma_60":59.85,"sma_120":59.34},{"date":"2025-12-29","open":56.72,"high":57.25,"low":56.54,"close":57.03,"volume":1764928,"rsi_14":52.03,"sma_20":58.78,"sma_60":59.84,"sma_120":59.37},{"date":"2025-12-30","open":57.06,"high":57.51,"low":56.84,"close":56.98,"volume":2017448,"rsi_14":50.73,"sma_20":58.67,"sma_60":59.79,"sma_120":59.4},{"date":"2025-12-31","open":56.91,"high":57.07,"low":56.29,"close":56.31,"volume":1589506,"rsi_14":45.11,"sma_20":58.52,"sma_60":59.71,"sma_120":59.42},{"date":"2026-01-02","open":56.27,"high":58.14,"low":56.04,"close":57.84,"volume":2972292,"rsi_14":43.97,"sma_20":58.49,"sma_60":59.65,"sma_120":59.46},{"date":"2026-01-05","open":57.28,"high":58.44,"low":56.63,"close":58.36,"volume":3684587,"rsi_14":47.19,"sma_20":58.5,"sma_60":59.6,"sma_120":59.51},{"date":"2026-01-06","open":58.69,"high":59.81,"low":57.89,"close":59.25,"volume":4020451,"rsi_14":51.73,"sma_20":58.57,"sma_60":59.59,"sma_120":59.56},{"date":"2026-01-07","open":59.03,"high":59.14,"low":56.97,"close":57.32,"volume":3181848,"rsi_14":53.33,"sma_20":58.6,"sma_60":59.55,"sma_120":59.6},{"date":"2026-01-08","open":56.97,"high":61.1,"low":56.97,"close":59.94,"volume":4790291,"rsi_14":62.88,"sma_20":58.76,"sma_60":59.54,"sma_120":59.66},{"date":"2026-01-09","open":60.51,"high":61.14,"low":59.69,"close":60.67,"volume":3568058,"rsi_14":67.01,"sma_20":58.94,"sma_60":59.54,"sma_120":59.73},{"date":"2026-01-12","open":60.95,"high":61.46,"low":60.58,"close":60.93,"volume":2758841,"rsi_14":68.17,"sma_20":59.06,"sma_60":59.52,"sma_120":59.78},{"date":"2026-01-13","open":60.93,"high":62.12,"low":60.74,"close":62.08,"volume":2717999,"rsi_14":73.65,"sma_20":59.23,"sma_60":59.53,"sma_120":59.84},{"date":"2026-01-14","open":62.34,"high":64.37,"low":62.34,"close":63.28,"volume":5476376,"rsi_14":78.45,"sma_20":59.45,"sma_60":59.55,"sma_120":59.92},{"date":"2026-01-15","open":63.1,"high":65.27,"low":63.04,"close":65.21,"volume":5085324,"rsi_14":80.97,"sma_20":59.88,"sma_60":59.61,"sma_120":60.01},{"date":"2026-01-16","open":64.65,"high":65.17,"low":63.63,"close":63.85,"volume":3660749,"rsi_14":73.53,"sma_20":60.21,"sma_60":59.67,"sma_120":60.1},{"date":"2026-01-20","open":63.57,"high":64.82,"low":62.63,"close":64.53,"volume":4002152,"rsi_14":74.18,"sma_20":60.59,"sma_60":59.73,"sma_120":60.2},{"date":"2026-01-21","open":64.72,"high":66.45,"low":64.08,"close":66.32,"volume":3769754,"rsi_14":77.06,"sma_20":61.06,"sma_60":59.82,"sma_120":60.3},{"date":"2026-01-22","open":66.45,"high":66.66,"low":65.51,"close":65.75,"volume":3993851,"rsi_14":77.5,"sma_20":61.52,"sma_60":59.88,"sma_120":60.41},{"date":"2026-01-23","open":66.21,"high":66.67,"low":65.33,"close":66.13,"volume":3013600,"rsi_14":75.89,"sma_20":62.02,"sma_60":59.98,"sma_120":60.52},{"date":"2026-01-26","open":66.43,"high":66.5,"low":65.64,"close":65.99,"volume":2752100,"rsi_14":74.42,"sma_20":62.5,"sma_60":60.08,"sma_120":60.63},{"date":"2026-01-27","open":65.88,"high":67.05,"low":65.48,"close":66.84,"volume":2586200,"rsi_14":74.34,"sma_20":63.02,"sma_60":60.2,"sma_120":60.72},{"date":"2026-01-28","open":67.42,"high":68.32,"low":65.68,"close":66.02,"volume":3237700,"rsi_14":80.08,"sma_20":63.48,"sma_60":60.32,"sma_120":60.81},{"date":"2026-01-29","open":66.58,"high":67.65,"low":65.48,"close":65.55,"volume":5621200,"rsi_14":72.79,"sma_20":63.92,"sma_60":60.42,"sma_120":60.88},{"date":"2026-01-30","open":65.16,"high":65.96,"low":64.81,"close":65.93,"volume":5377200,"rsi_14":71.99,"sma_20":64.41,"sma_60":60.54,"sma_120":60.96},{"date":"2026-02-02","open":65.81,"high":66.97,"low":65.4,"close":66.69,"volume":5608000,"rsi_14":73.11,"sma_20":64.86,"sma_60":60.67,"sma_120":61.04},{"date":"2026-02-03","open":61.14,"high":66.84,"low":61.12,"close":66.01,"volume":7404700,"rsi_14":66.39,"sma_20":65.25,"sma_60":60.86,"sma_120":61.12},{"date":"2026-02-04","open":65.75,"high":66.49,"low":65.17,"close":65.96,"volume":5968600,"rsi_14":62.39,"sma_20":65.59,"sma_60":61.04,"sma_120":61.18},{"date":"2026-02-05","open":66.18,"high":66.18,"low":63.53,"close":64.09,"volume":3169900,"rsi_14":44.82,"sma_20":65.94,"sma_60":61.18,"sma_120":61.23},{"date":"2026-02-06","open":64.03,"high":66.42,"low":63.89,"close":64.97,"volume":2761900,"rsi_14":55.47,"sma_20":66.19,"sma_60":61.35,"sma_120":61.29},{"date":"2026-02-09","open":64.98,"high":66.19,"low":64.16,"close":65.97,"volume":3275103,"rsi_14":75.65,"sma_20":62.02,"sma_60":59.97,"sma_120":60.52},{"date":"2026-02-10","open":66.63,"high":67.28,"low":65.88,"close":67.22,"volume":3194463,"rsi_14":76.71,"sma_20":62.56,"sma_60":60.09,"sma_120":60.64},{"date":"2026-02-11","open":67.41,"high":68.5,"low":67.04,"close":67.88,"volume":6428746,"rsi_14":76.41,"sma_20":63.13,"sma_60":60.24,"sma_120":60.74},{"date":"2026-02-12","open":67.85,"high":68.66,"low":67.19,"close":68.08,"volume":3508285,"rsi_14":86.8,"sma_20":63.69,"sma_60":60.39,"sma_120":60.84},{"date":"2026-02-13","open":67.72,"high":68.63,"low":66.97,"close":68.09,"volume":3063865,"rsi_14":83.93,"sma_20":64.26,"sma_60":60.54,"sma_120":60.94},{"date":"2026-02-17","open":68.06,"high":68.25,"low":65.71,"close":67.68,"volume":3929721,"rsi_14":76.63,"sma_20":64.81,"sma_60":60.68,"sma_120":61.03},{"date":"2026-02-18","open":67.34,"high":67.96,"low":66.33,"close":66.64,"volume":3578600,"rsi_14":50.58,"sma_20":67.73,"sma_60":62.51,"sma_120":61.69},{"date":"2026-02-19","open":66.81,"high":68.08,"low":66.35,"close":67.96,"volume":2748700,"rsi_14":58.65,"sma_20":67.78,"sma_60":62.69,"sma_120":61.75},{"date":"2026-02-20","open":68.1,"high":68.3,"low":66.72,"close":67.0,"volume":2697762,"rsi_14":52.41,"sma_20":67.82,"sma_60":62.85,"sma_120":61.79},{"date":"2026-02-23","open":66.98,"high":68.49,"low":66.55,"close":66.81,"volume":2177000,"rsi_14":48.26,"sma_20":67.83,"sma_60":63.0,"sma_120":61.83},{"date":"2026-02-24","open":66.69,"high":67.82,"low":66.01,"close":67.13,"volume":2350006,"rsi_14":69.58,"sma_20":65.68,"sma_60":61.0,"sma_120":61.19},{"date":"2026-02-25","open":67.23,"high":67.65,"low":64.99,"close":66.57,"volume":2675873,"rsi_14":62.91,"sma_20":66.03,"sma_60":61.18,"sma_120":61.25},{"date":"2026-02-26","open":66.39,"high":67.39,"low":65.96,"close":66.54,"volume":2693671,"rsi_14":54.51,"sma_20":66.47,"sma_60":61.36,"sma_120":61.32},{"date":"2026-02-27","open":66.55,"high":68.2,"low":65.96,"close":68.14,"volume":5021518,"rsi_14":70.28,"sma_20":66.86,"sma_60":61.57,"sma_120":61.4},{"date":"2026-03-02","open":68.55,"high":69.57,"low":67.39,"close":68.7,"volume":3016645,"rsi_14":69.87,"sma_20":67.25,"sma_60":61.77,"sma_120":61.48},{"date":"2026-03-03","open":67.8,"high":67.8,"low":66.34,"close":67.11,"volume":2905194,"rsi_14":51.53,"sma_20":67.53,"sma_60":61.94,"sma_120":61.55},{"date":"2026-03-04","open":67.44,"high":67.62,"low":65.86,"close":66.35,"volume":2409031,"rsi_14":50.48,"sma_20":67.73,"sma_60":62.08,"sma_120":61.6},{"date":"2026-03-05","open":66.15,"high":66.21,"low":65.12,"close":65.66,"volume":2855915,"rsi_14":45.72,"sma_20":67.82,"sma_60":62.21,"sma_120":61.65},{"date":"2026-03-06","open":66.07,"high":67.14,"low":64.65,"close":66.56,"volume":3399466,"rsi_14":43.84,"sma_20":67.87,"sma_60":62.36,"sma_120":61.68},{"date":"2026-03-09","open":67.11,"high":67.85,"low":65.45,"close":67.04,"volume":3646247,"rsi_14":42.5,"sma_20":68.0,"sma_60":62.47,"sma_120":61.71},{"date":"2026-03-10","open":67.68,"high":68.93,"low":66.2,"close":68.49,"volume":5132323,"rsi_14":49.55,"sma_20":68.18,"sma_60":62.66,"sma_120":61.77},{"date":"2026-03-11","open":67.94,"high":70.47,"low":67.94,"close":69.91,"volume":5838780,"rsi_14":55.62,"sma_20":68.34,"sma_60":62.88,"sma_120":61.84},{"date":"2026-03-12","open":70.51,"high":72.75,"low":69.67,"close":71.56,"volume":5540393,"rsi_14":65.49,"sma_20":68.61,"sma_60":63.11,"sma_120":61.92},{"date":"2026-03-13","open":72.54,"high":72.74,"low":70.47,"close":71.04,"volume":4379207,"rsi_14":66.32,"sma_20":68.84,"sma_60":63.33,"sma_120":62.0},{"date":"2026-03-16","open":70.96,"high":71.21,"low":69.44,"close":69.83,"volume":4235699,"rsi_14":60.01,"sma_20":68.94,"sma_60":63.51,"sma_120":62.07},{"date":"2026-03-17","open":70.44,"high":72.18,"low":70.07,"close":71.18,"volume":3916127,"rsi_14":66.01,"sma_20":69.08,"sma_60":63.71,"sma_120":62.16},{"date":"2026-03-18","open":71.06,"high":71.25,"low":69.94,"close":69.95,"volume":3812492,"rsi_14":61.1,"sma_20":69.15,"sma_60":63.88,"sma_120":62.23},{"date":"2026-03-19","open":69.5,"high":69.7,"low":67.25,"close":67.75,"volume":5365742,"rsi_14":48.75,"sma_20":69.11,"sma_60":64.01,"sma_120":62.28},{"date":"2026-03-20","open":67.92,"high":67.92,"low":64.22,"close":65.31,"volume":16669302,"rsi_14":40.54,"sma_20":68.99,"sma_60":64.11,"sma_120":62.31},{"date":"2026-03-23","open":65.38,"high":67.58,"low":65.08,"close":67.11,"volume":3417273,"rsi_14":50.04,"sma_20":69.0,"sma_60":64.25,"sma_120":62.36},{"date":"2026-03-24","open":67.48,"high":70.66,"low":67.22,"close":70.51,"volume":2921948,"rsi_14":60.07,"sma_20":69.17,"sma_60":64.45,"sma_120":62.44},{"date":"2026-03-25","open":69.98,"high":70.95,"low":69.57,"close":70.73,"volume":2906188,"rsi_14":62.56,"sma_20":69.38,"sma_60":64.66,"sma_120":62.53},{"date":"2026-03-26","open":70.56,"high":72.72,"low":70.3,"close":71.39,"volume":3464762,"rsi_14":62.03,"sma_20":69.62,"sma_60":64.9,"sma_120":62.62},{"date":"2026-03-27","open":71.06,"high":73.22,"low":70.78,"close":71.29,"volume":6175599,"rsi_14":60.78,"sma_20":69.78,"sma_60":65.13,"sma_120":62.71},{"date":"2026-03-30","open":72.22,"high":73.13,"low":70.64,"close":70.82,"volume":4062415,"rsi_14":56.2,"sma_20":69.89,"sma_60":65.36,"sma_120":62.79},{"date":"2026-03-31","open":71.19,"high":72.4,"low":70.7,"close":71.74,"volume":4043408,"rsi_14":54.95,"sma_20":70.12,"sma_60":65.57,"sma_120":62.89},{"date":"2026-04-01","open":72.37,"high":72.88,"low":70.75,"close":71.43,"volume":3825046,"rsi_14":49.5,"sma_20":70.38,"sma_60":65.78,"sma_120":62.99},{"date":"2026-04-02","open":71.81,"high":73.02,"low":71.13,"close":72.87,"volume":3406735,"rsi_14":55.14,"sma_20":70.75,"sma_60":66.01,"sma_120":63.09},{"date":"2026-04-06","open":72.55,"high":72.87,"low":71.66,"close":72.42,"volume":1772652,"rsi_14":57.6,"sma_20":71.04,"sma_60":66.26,"sma_120":63.2},{"date":"2026-04-07","open":72.42,"high":72.73,"low":70.69,"close":71.21,"volume":2679527,"rsi_14":50.03,"sma_20":71.26,"sma_60":66.49,"sma_120":63.3},{"date":"2026-04-08","open":67.92,"high":70.83,"low":66.79,"close":70.79,"volume":3824892,"rsi_14":52.64,"sma_20":71.37,"sma_60":66.71,"sma_120":63.38},{"date":"2026-04-09","open":70.7,"high":71.71,"low":68.94,"close":69.43,"volume":3171118,"rsi_14":55.51,"sma_20":71.35,"sma_60":66.91,"sma_120":63.46},{"date":"2026-04-10","open":69.61,"high":70.21,"low":68.59,"close":68.82,"volume":2918530,"rsi_14":63.08,"sma_20":71.21,"sma_60":67.11,"sma_120":63.53},{"date":"2026-04-13","open":69.62,"high":70.07,"low":68.2,"close":68.91,"volume":2663602,"rsi_14":57.66,"sma_20":71.1,"sma_60":67.32,"sma_120":63.61},{"date":"2026-04-14","open":68.74,"high":68.99,"low":67.69,"close":67.94,"volume":2831924,"rsi_14":36.11,"sma_20":71.0,"sma_60":67.5,"sma_120":63.69},{"date":"2026-04-15","open":67.46,"high":67.75,"low":65.99,"close":66.08,"volume":3245147,"rsi_14":28.73,"sma_20":70.75,"sma_60":67.65,"sma_120":63.75},{"date":"2026-04-16","open":66.3,"high":67.83,"low":65.84,"close":67.79,"volume":3033009,"rsi_14":34.85,"sma_20":70.64,"sma_60":67.83,"sma_120":63.83},{"date":"2026-04-17","open":66.08,"high":66.37,"low":65.2,"close":66.17,"volume":4257235,"rsi_14":30.98,"sma_20":70.56,"sma_60":67.97,"sma_120":63.88},{"date":"2026-04-20","open":66.79,"high":67.58,"low":66.42,"close":67.48,"volume":3488499,"rsi_14":38.33,"sma_20":70.67,"sma_60":68.16,"sma_120":63.93},{"date":"2026-04-21","open":67.79,"high":69.01,"low":67.14,"close":68.92,"volume":2906775,"rsi_14":40.49,"sma_20":70.76,"sma_60":68.34,"sma_120":63.99},{"date":"2026-04-22","open":69.2,"high":69.6,"low":68.26,"close":68.53,"volume":2182334,"rsi_14":40.25,"sma_20":70.66,"sma_60":68.5,"sma_120":64.05},{"date":"2026-04-23","open":68.55,"high":69.6,"low":68.55,"close":69.12,"volume":2076185,"rsi_14":36.64,"sma_20":70.58,"sma_60":68.66,"sma_120":64.12},{"date":"2026-04-24","open":69.12,"high":69.35,"low":67.78,"close":68.33,"volume":1934080,"rsi_14":35.66,"sma_20":70.42,"sma_60":68.84,"sma_120":64.19},{"date":"2026-04-27","open":68.61,"high":69.82,"low":68.36,"close":69.62,"volume":4208781,"rsi_14":44.51,"sma_20":70.34,"sma_60":68.99,"sma_120":64.27},{"date":"2026-04-28","open":70.65,"high":71.97,"low":69.74,"close":71.85,"volume":3823844,"rsi_14":53.31,"sma_20":70.39,"sma_60":69.17,"sma_120":64.36},{"date":"2026-04-29","open":72.19,"high":73.92,"low":72.19,"close":73.3,"volume":5136033,"rsi_14":61.84,"sma_20":70.47,"sma_60":69.38,"sma_120":64.45},{"date":"2026-04-30","open":72.96,"high":74.79,"low":72.44,"close":73.57,"volume":5001726,"rsi_14":64.82,"sma_20":70.58,"sma_60":69.56,"sma_120":64.55},{"date":"2026-05-01","open":73.67,"high":74.46,"low":73.09,"close":73.96,"volume":3823652,"rsi_14":65.44,"sma_20":70.63,"sma_60":69.73,"sma_120":64.64},{"date":"2026-05-04","open":74.02,"high":76.36,"low":73.65,"close":75.28,"volume":5003435,"rsi_14":72.08,"sma_20":70.78,"sma_60":69.9,"sma_120":64.75},{"date":"2026-05-05","open":75.28,"high":80.69,"low":74.65,"close":78.16,"volume":9815233,"rsi_14":84.15,"sma_20":71.13,"sma_60":70.13,"sma_120":64.9},{"date":"2026-05-06","open":78.08,"high":78.47,"low":75.01,"close":77.0,"volume":5584460,"rsi_14":76.81,"sma_20":71.44,"sma_60":70.33,"sma_120":65.03},{"date":"2026-05-07","open":77.38,"high":78.68,"low":75.64,"close":76.52,"volume":4879596,"rsi_14":82.36,"sma_20":71.8,"sma_60":70.5,"sma_120":65.16},{"date":"2026-05-08","open":76.56,"high":77.27,"low":76.06,"close":76.65,"volume":2917063,"rsi_14":80.93,"sma_20":72.2,"sma_60":70.67,"sma_120":65.28},{"date":"2026-05-11","open":77.07,"high":78.87,"low":76.98,"close":78.8,"volume":3377589,"rsi_14":81.81,"sma_20":72.7,"sma_60":70.88,"sma_120":65.43},{"date":"2026-05-12","open":78.96,"high":80.8,"low":78.36,"close":79.68,"volume":4293780,"rsi_14":84.85,"sma_20":73.3,"sma_60":71.08,"sma_120":65.59},{"date":"2026-05-13","open":80.21,"high":82.02,"low":79.61,"close":81.81,"volume":4139976,"rsi_14":86.16,"sma_20":74.09,"sma_60":71.31,"sma_120":65.77},{"date":"2026-05-14","open":81.71,"high":81.71,"low":79.95,"close":80.35,"volume":2717825,"rsi_14":82.95,"sma_20":74.73,"sma_60":71.51,"sma_120":65.95},{"date":"2026-05-15","open":79.97,"high":80.81,"low":78.4,"close":79.35,"volume":4574989,"rsi_14":77.15,"sma_20":75.4,"sma_60":71.69,"sma_120":66.11},{"date":"2026-05-18","open":79.83,"high":80.32,"low":78.16,"close":79.86,"volume":3087921,"rsi_14":74.65,"sma_20":76.02,"sma_60":71.89,"sma_120":66.28},{"date":"2026-05-19","open":79.75,"high":79.85,"low":77.24,"close":78.36,"volume":4489652,"rsi_14":65.51,"sma_20":76.5,"sma_60":72.08,"sma_120":66.45},{"date":"2026-05-20","open":78.5,"high":78.69,"low":76.57,"close":77.05,"volume":3585420,"rsi_14":58.28,"sma_20":76.91,"sma_60":72.24,"sma_120":66.62},{"date":"2026-05-21","open":77.37,"high":78.31,"low":76.53,"close":76.63,"volume":3411778,"rsi_14":56.07,"sma_20":77.26,"sma_60":72.4,"sma_120":66.79},{"date":"2026-05-22","open":76.79,"high":78.11,"low":76.57,"close":77.02,"volume":2468399,"rsi_14":53.68,"sma_20":77.68,"sma_60":72.57,"sma_120":66.96},{"date":"2026-05-26","open":77.35,"high":78.72,"low":76.36,"close":77.51,"volume":3308291,"rsi_14":46.13,"sma_20":78.05,"sma_60":72.72,"sma_120":67.15},{"date":"2026-05-27","open":77.35,"high":79.87,"low":76.77,"close":79.04,"volume":3954041,"rsi_14":55.11,"sma_20":78.39,"sma_60":72.89,"sma_120":67.33},{"date":"2026-05-28","open":78.54,"high":80.54,"low":78.54,"close":79.53,"volume":3683723,"rsi_14":58.36,"sma_20":78.68,"sma_60":73.09,"sma_120":67.52},{"date":"2026-05-29","open":79.4,"high":80.27,"low":79.03,"close":79.27,"volume":5862604,"rsi_14":56.94,"sma_20":78.94,"sma_60":73.3,"sma_120":67.69},{"date":"2026-06-01","open":79.21,"high":82.3,"low":78.54,"close":82.09,"volume":2983065,"rsi_14":58.74,"sma_20":79.32,"sma_60":73.57,"sma_120":67.89},{"date":"2026-06-02","open":82.33,"high":83.06,"low":81.13,"close":81.93,"volume":4174230,"rsi_14":55.68,"sma_20":79.63,"sma_60":73.82,"sma_120":68.09},{"date":"2026-06-03","open":82.37,"high":84.82,"low":81.9,"close":83.57,"volume":3559593,"rsi_14":54.3,"sma_20":79.88,"sma_60":74.09,"sma_120":68.28},{"date":"2026-06-04","open":82.6,"high":84.2,"low":82.03,"close":82.84,"volume":2689070,"rsi_14":57.02,"sma_20":80.14,"sma_60":74.32,"sma_120":68.49},{"date":"2026-06-05","open":82.47,"high":82.65,"low":80.35,"close":80.4,"volume":3513019,"rsi_14":51.8,"sma_20":80.32,"sma_60":74.49,"sma_120":68.68},{"date":"2026-06-08","open":81.49,"high":82.16,"low":79.67,"close":79.71,"volume":3645944,"rsi_14":47.78,"sma_20":80.44,"sma_60":74.62,"sma_120":68.86},{"date":"2026-06-09","open":79.49,"high":79.87,"low":78.56,"close":79.61,"volume":2951639,"rsi_14":52.63,"sma_20":80.46,"sma_60":74.75,"sma_120":69.04},{"date":"2026-06-10","open":79.98,"high":82.02,"low":79.61,"close":80.76,"volume":3086062,"rsi_14":63.96,"sma_20":80.48,"sma_60":74.93,"sma_120":69.22},{"date":"2026-06-11","open":81.12,"high":81.12,"low":78.36,"close":78.4,"volume":3379947,"rsi_14":55.87,"sma_20":80.28,"sma_60":75.04,"sma_120":69.37},{"date":"2026-06-12","open":78.66,"high":79.74,"low":77.68,"close":79.73,"volume":2033579,"rsi_14":58.32,"sma_20":80.22,"sma_60":75.2,"sma_120":69.54},{"date":"2026-06-15","open":78.55,"high":78.91,"low":77.22,"close":78.76,"volume":3456719,"rsi_14":53.79,"sma_20":80.17,"sma_60":75.37,"sma_120":69.69},{"date":"2026-06-16","open":78.54,"high":78.74,"low":77.02,"close":77.52,"volume":2875551,"rsi_14":45.36,"sma_20":80.02,"sma_60":75.57,"sma_120":69.84},{"date":"2026-06-17","open":77.0,"high":77.0,"low":75.12,"close":76.01,"volume":3450335,"rsi_14":40.03,"sma_20":79.88,"sma_60":75.71,"sma_120":69.98},{"date":"2026-06-18","open":76.17,"high":76.17,"low":73.8,"close":74.62,"volume":8293073,"rsi_14":37.44,"sma_20":79.76,"sma_60":75.77,"sma_120":70.11},{"date":"2026-06-22","open":74.97,"high":76.03,"low":74.04,"close":75.8,"volume":3567709,"rsi_14":31.35,"sma_20":79.72,"sma_60":75.85,"sma_120":70.25},{"date":"2026-06-23","open":75.54,"high":76.26,"low":75.2,"close":75.35,"volume":3369618,"rsi_14":30.88,"sma_20":79.63,"sma_60":75.91,"sma_120":70.4},{"date":"2026-06-24","open":75.49,"high":75.49,"low":71.16,"close":74.6,"volume":5438778,"rsi_14":22.51,"sma_20":79.49,"sma_60":75.96,"sma_120":70.55},{"date":"2026-06-25","open":74.32,"high":76.13,"low":74.17,"close":76.05,"volume":4129711,"rsi_14":30.11,"sma_20":79.34,"sma_60":76.04,"sma_120":70.7},{"date":"2026-06-26","open":75.95,"high":77.63,"low":75.79,"close":76.3,"volume":4072547,"rsi_14":36.25,"sma_20":79.17,"sma_60":76.11,"sma_120":70.84},{"date":"2026-06-29","open":76.6,"high":77.3,"low":75.94,"close":76.38,"volume":3019455,"rsi_14":38.29,"sma_20":79.03,"sma_60":76.18,"sma_120":70.98},{"date":"2026-06-30","open":76.88,"high":77.29,"low":75.53,"close":75.91,"volume":2970166,"rsi_14":37.3,"sma_20":78.72,"sma_60":76.22,"sma_120":71.11},{"date":"2026-07-01","open":75.8,"high":76.35,"low":74.8,"close":76.12,"volume":2792544,"rsi_14":32.92,"sma_20":78.42,"sma_60":76.28,"sma_120":71.27},{"date":"2026-07-02","open":76.21,"high":76.99,"low":75.56,"close":76.3,"volume":2595787,"rsi_14":40.8,"sma_20":78.06,"sma_60":76.35,"sma_120":71.42},{"date":"2026-07-06","open":76.49,"high":77.67,"low":76.01,"close":77.43,"volume":3145019,"rsi_14":39.78,"sma_20":77.79,"sma_60":76.46,"sma_120":71.58},{"date":"2026-07-07","open":78.25,"high":78.5,"low":76.24,"close":77.7,"volume":4442781,"rsi_14":44.92,"sma_20":77.65,"sma_60":76.59,"sma_120":71.75},{"date":"2026-07-08","open":79.29,"high":80.05,"low":78.74,"close":79.78,"volume":3526600,"rsi_14":59.84,"sma_20":77.65,"sma_60":76.76,"sma_120":71.94},{"date":"2026-07-09","open":79.1,"high":80.33,"low":78.4,"close":78.47,"volume":3112072,"rsi_14":61.01,"sma_20":77.6,"sma_60":76.92,"sma_120":72.12},{"date":"2026-07-10","open":78.71,"high":80.03,"low":78.5,"close":79.9,"volume":2970792,"rsi_14":73.47,"sma_20":77.55,"sma_60":77.11,"sma_120":72.31},{"date":"2026-07-13","open":80.64,"high":81.94,"low":80.21,"close":81.52,"volume":2700732,"rsi_14":74.51,"sma_20":77.71,"sma_60":77.36,"sma_120":72.51},{"date":"2026-07-14","open":82.47,"high":82.47,"low":80.92,"close":81.75,"volume":2317226,"rsi_14":77.98,"sma_20":77.81,"sma_60":77.59,"sma_120":72.71},{"date":"2026-07-15","open":81.68,"high":82.19,"low":80.94,"close":81.77,"volume":2421671,"rsi_14":83.49,"sma_20":77.96,"sma_60":77.84,"sma_120":72.91},{"date":"2026-07-16","open":82.07,"high":82.97,"low":81.71,"close":82.47,"volume":2183633,"rsi_14":82.25,"sma_20":78.21,"sma_60":78.09,"sma_120":73.12},{"date":"2026-07-17","open":83.16,"high":85.45,"low":83.16,"close":85.35,"volume":4330798,"rsi_14":85.96,"sma_20":78.68,"sma_60":78.35,"sma_120":73.35},{"date":"2026-07-20","open":84.07,"high":85.65,"low":83.98,"close":85.12,"volume":3181887,"rsi_14":84.39,"sma_20":79.21,"sma_60":78.63,"sma_120":73.56},{"date":"2026-07-21","open":85.84,"high":86.77,"low":84.91,"close":85.65,"volume":3669939,"rsi_14":88.03,"sma_20":79.71,"sma_60":78.89,"sma_120":73.78},{"date":"2026-07-22","open":86.44,"high":87.11,"low":85.66,"close":86.76,"volume":3702087,"rsi_14":88.86,"sma_20":80.28,"sma_60":79.2,"sma_120":74.02},{"date":"2026-07-23","open":86.76,"high":87.89,"low":85.53,"close":85.8,"volume":2573867,"rsi_14":82.78,"sma_20":80.84,"sma_60":79.46,"sma_120":74.23},{"date":"2026-07-24","open":86.06,"high":86.65,"low":85.23,"close":85.37,"volume":2315467,"rsi_14":78.75,"sma_20":81.31,"sma_60":79.68,"sma_120":74.43},{"date":"2026-07-27","open":83.89,"high":83.96,"low":81.96,"close":82.66,"volume":3733804,"rsi_14":65.36,"sma_20":81.63,"sma_60":79.83,"sma_120":74.6},{"date":"2026-07-28","open":83.28,"high":84.09,"low":81.59,"close":82.65,"volume":4612136,"rsi_14":60.2,"sma_20":81.95,"sma_60":79.97,"sma_120":74.77},{"date":"2026-07-29","open":83.5,"high":83.62,"low":79.56,"close":79.87,"volume":5106291,"rsi_14":54.48,"sma_20":82.15,"sma_60":80.06,"sma_120":74.9},{"date":"2026-07-30","open":79.9,"high":80.77,"low":78.43,"close":80.09,"volume":3259488,"rsi_14":50.6,"sma_20":82.35,"sma_60":80.13,"sma_120":75.01},{"date":"2026-07-31","open":79.79,"high":79.93,"low":78.66,"close":78.76,"volume":7588486,"rsi_14":40.25,"sma_20":82.47,"sma_60":80.14,"sma_120":75.13},{"date":"2026-08-03","open":78.4,"high":78.46,"low":76.81,"close":77.56,"volume":4239601,"rsi_14":36.14,"sma_20":82.48,"sma_60":80.14,"sma_120":75.25},{"date":"2026-08-04","open":77.59,"high":79.71,"low":77.03,"close":79.36,"volume":5074065,"rsi_14":42.86,"sma_20":82.56,"sma_60":80.17,"sma_120":75.34},{"date":"2026-08-05","open":81.33,"high":82.41,"low":77.03,"close":77.08,"volume":5628871,"rsi_14":35.41,"sma_20":82.42,"sma_60":80.17,"sma_120":75.41},{"date":"2026-08-06","open":78.09,"high":78.86,"low":76.6,"close":77.01,"volume":4386609,"rsi_14":23.38,"sma_20":82.35,"sma_60":80.13,"sma_120":75.48},{"date":"2026-08-07","open":76.44,"high":77.09,"low":75.29,"close":76.1,"volume":3083485,"rsi_14":22.4,"sma_20":82.16,"sma_60":80.07,"sma_120":75.54},{"date":"2026-08-10","open":75.73,"high":80.12,"low":75.73,"close":79.98,"volume":5510298,"rsi_14":35.6,"sma_20":82.08,"sma_60":80.03,"sma_120":75.64},{"date":"2026-08-11","open":79.71,"high":80.39,"low":78.76,"close":79.95,"volume":3523245,"rsi_14":31.7,"sma_20":81.99,"sma_60":80.01,"sma_120":75.74},{"date":"2026-08-12","open":79.49,"high":80.26,"low":78.76,"close":79.22,"volume":4830184,"rsi_14":32.11,"sma_20":81.86,"sma_60":80.0,"sma_120":75.84},{"date":"2026-08-13","open":79.4,"high":80.53,"low":79.15,"close":79.64,"volume":2686602,"rsi_14":34.4,"sma_20":81.72,"sma_60":79.99,"sma_120":75.94},{"date":"2026-08-14","open":79.93,"high":80.54,"low":79.35,"close":79.94,"volume":2065876,"rsi_14":41.49,"sma_20":81.45,"sma_60":80.0,"sma_120":76.04},{"date":"2026-08-17","open":79.88,"high":81.21,"low":79.76,"close":80.77,"volume":3468899,"rsi_14":44.4,"sma_20":81.23,"sma_60":80.07,"sma_120":76.15},{"date":"2026-08-18","open":81.59,"high":82.73,"low":80.49,"close":81.92,"volume":3513679,"rsi_14":56.79,"sma_20":81.04,"sma_60":80.15,"sma_120":76.28},{"date":"2026-08-19","open":82.3,"high":83.05,"low":80.64,"close":80.76,"volume":3510416},{"date":"2026-08-20","open":80.96,"high":83.83,"low":80.96,"close":81.7,"volume":3388540,"rsi_14":57.5,"sma_20":80.48,"sma_60":80.27,"sma_120":76.5},{"date":"2026-08-21","open":82.35,"high":83.39,"low":79.13,"close":80.3,"volume":3959387,"rsi_14":56.79,"sma_20":80.2,"sma_60":80.28,"sma_120":76.59},{"date":"2026-08-24","open":80.3,"high":80.33,"low":77.39,"close":78.16,"volume":3496780},{"date":"2026-08-25","open":77.54,"high":79.64,"low":75.86,"close":79.16,"volume":4226235,"rsi_14":55.08,"sma_20":79.75,"sma_60":80.24,"sma_120":76.77},{"date":"2026-08-26","open":78.92,"high":80.52,"low":78.22,"close":80.09,"volume":2551904,"rsi_14":57.84,"sma_20":79.73,"sma_60":80.2,"sma_120":76.88},{"date":"2026-08-27","open":79.87,"high":80.91,"low":79.02,"close":79.1,"volume":2726480,"rsi_14":57.62,"sma_20":79.66,"sma_60":80.14,"sma_120":76.98},{"date":"2026-08-28","open":80.09,"high":81.68,"low":79.22,"close":81.54,"volume":3606473,"rsi_14":53.5,"sma_20":79.77,"sma_60":80.1,"sma_120":77.09},{"date":"2026-08-31","open":82.27,"high":82.96,"low":78.97,"close":81.29,"volume":5425821,"rsi_14":52.72,"sma_20":79.93,"sma_60":80.07,"sma_120":77.19},{"date":"2026-09-01","open":82.9,"high":84.62,"low":81.66,"close":84.55,"volume":4010628},{"date":"2026-09-02","open":84.65,"high":86.11,"low":83.05,"close":85.38,"volume":3482790,"rsi_14":64.39,"sma_20":80.56,"sma_60":80.21,"sma_120":77.41},{"date":"2026-09-03","open":85.3,"high":85.64,"low":83.23,"close":84.38,"volume":2604063,"rsi_14":60.41,"sma_20":80.9,"sma_60":80.28,"sma_120":77.52},{"date":"2026-09-04","open":83.67,"high":85.05,"low":83.01,"close":84.61,"volume":2363065,"rsi_14":59.09,"sma_20":81.3,"sma_60":80.34,"sma_120":77.63},{"date":"2026-09-08","open":85.5,"high":86.96,"low":83.86,"close":84.5,"volume":5140027,"rsi_14":55.99,"sma_20":81.5,"sma_60":80.43,"sma_120":77.74},{"date":"2026-09-09","open":85.64,"high":87.08,"low":84.74,"close":86.55,"volume":5196766,"rsi_14":66.48,"sma_20":81.81,"sma_60":80.54,"sma_120":77.87},{"date":"2026-09-10","open":88.0,"high":88.75,"low":86.38,"close":86.91,"volume":3721506,"rsi_14":65.33,"sma_20":82.17,"sma_60":80.66,"sma_120":78.02},{"date":"2026-09-11","open":86.85,"high":88.04,"low":86.07,"close":86.72,"volume":3590554,"rsi_14":70.3,"sma_20":82.49,"sma_60":80.81,"sma_120":78.19},{"date":"2026-09-14","open":87.37,"high":88.73,"low":86.06,"close":86.44,"volume":3427512,"rsi_14":79.51,"sma_20":82.79,"sma_60":80.97,"sma_120":78.34},{"date":"2026-09-15","open":86.01,"high":88.12,"low":86.01,"close":86.61,"volume":3131736},{"date":"2026-09-16","open":85.71,"high":86.71,"low":84.52,"close":85.0,"volume":4164775,"rsi_14":67.83,"sma_20":83.19,"sma_60":81.31,"sma_120":78.58},{"date":"2026-09-17","open":84.59,"high":88.27,"low":84.24,"close":88.09,"volume":3673690},{"date":"2026-09-18","open":87.73,"high":87.93,"low":84.32,"close":85.18,"volume":10796437,"rsi_14":61.14,"sma_20":83.73,"sma_60":81.68,"sma_120":78.82},{"date":"2026-09-21","open":85.05,"high":86.4,"low":83.09,"close":83.38,"volume":2565826,"rsi_14":55.84,"sma_20":83.88,"sma_60":81.8,"sma_120":78.92},{"date":"2026-09-22","open":82.88,"high":83.83,"low":82.29,"close":82.34,"volume":2553966},{"date":"2026-09-23","open":82.33,"high":83.0,"low":81.54,"close":82.15,"volume":2545549,"rsi_14":39.25,"sma_20":84.24,"sma_60":81.98,"sma_120":79.08},{"date":"2026-09-24","open":82.58,"high":83.04,"low":81.56,"close":81.88,"volume":2735980,"rsi_14":41.26,"sma_20":84.33,"sma_60":82.07,"sma_120":79.15},{"date":"2026-09-25","open":81.39,"high":81.73,"low":80.4,"close":81.12,"volume":3207520,"rsi_14":38.23,"sma_20":84.43,"sma_60":82.15,"sma_120":79.21},{"date":"2026-09-28","open":81.9,"high":82.09,"low":80.31,"close":80.38,"volume":2882951,"rsi_14":36.68,"sma_20":84.37,"sma_60":82.21,"sma_120":79.28},{"date":"2026-09-29","open":78.77,"high":80.29,"low":78.52,"close":79.4,"volume":3040431,"rsi_14":25.16,"sma_20":84.28,"sma_60":82.23,"sma_120":79.34},{"date":"2026-09-30","open":79.19,"high":80.29,"low":79.08,"close":79.38,"volume":3134584,"rsi_14":23.2,"sma_20":84.02,"sma_60":82.25,"sma_120":79.42},{"date":"2026-10-01","open":79.12,"high":79.6,"low":78.1,"close":79.52,"volume":2396770,"rsi_14":24.29,"sma_20":83.73,"sma_60":82.24,"sma_120":79.5},{"date":"2026-10-02","open":78.67,"high":80.86,"low":78.41,"close":80.45,"volume":3472348,"rsi_14":29.6,"sma_20":83.53,"sma_60":82.26,"sma_120":79.59},{"date":"2026-10-05","open":81.1,"high":83.2,"low":79.79,"close":82.47,"volume":4388651,"rsi_14":37.45,"sma_20":83.42,"sma_60":82.3,"sma_120":79.7},{"date":"2026-10-06","open":82.26,"high":82.89,"low":81.25,"close":82.21,"volume":2185781,"rsi_14":40.79,"sma_20":83.31,"sma_60":82.3,"sma_120":79.83},{"date":"2026-10-07","open":82.31,"high":82.77,"low":80.97,"close":81.34,"volume":2179298},{"date":"2026-10-08","open":82.11,"high":83.06,"low":82.02,"close":82.45,"volume":3009024,"rsi_14":38.07,"sma_20":82.83,"sma_60":82.29,"sma_120":80.06},{"date":"2026-10-09","open":82.18,"high":82.84,"low":79.75,"close":79.89,"volume":3014327,"rsi_14":35.32,"sma_20":82.48,"sma_60":82.23,"sma_120":80.16},{"date":"2026-10-12","open":80.5,"high":81.45,"low":79.75,"close":80.42,"volume":4295835,"rsi_14":41.56,"sma_20":82.18,"sma_60":82.14,"sma_120":80.25},{"date":"2026-10-13","open":80.84,"high":83.26,"low":80.6,"close":83.2,"volume":3097120,"rsi_14":53.72,"sma_20":82.01,"sma_60":82.1,"sma_120":80.36},{"date":"2026-10-14","open":84.18,"high":84.25,"low":82.28,"close":83.64,"volume":2961381,"rsi_14":56.22,"sma_20":81.94,"sma_60":82.06,"sma_120":80.48},{"date":"2026-10-15","open":84.16,"high":84.28,"low":82.05,"close":82.93,"volume":2391963,"rsi_14":56.42,"sma_20":81.69,"sma_60":81.98,"sma_120":80.59},{"date":"2026-10-16","open":83.38,"high":84.03,"low":82.34,"close":82.61,"volume":2851860,"rsi_14":58.16,"sma_20":81.56,"sma_60":81.92,"sma_120":80.69},{"date":"2026-10-19","open":82.53,"high":83.02,"low":80.3,"close":80.51,"volume":2651540,"rsi_14":53.79,"sma_20":81.41,"sma_60":81.83,"sma_120":80.76},{"date":"2026-10-20","open":80.84,"high":81.0,"low":80.07,"close":80.46,"volume":1721150,"rsi_14":53.64,"sma_20":81.32,"sma_60":81.79,"sma_120":80.81},{"date":"2026-10-21","open":80.66,"high":80.75,"low":78.88,"close":79.36,"volume":2192687,"rsi_14":49.46,"sma_20":81.18,"sma_60":81.72,"sma_120":80.85},{"date":"2026-10-22","open":79.54,"high":79.92,"low":78.18,"close":79.84,"volume":2648323,"rsi_14":47.98,"sma_20":81.08,"sma_60":81.71,"sma_120":80.89}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.34,"pbr":1.72,"per":18.4,"roa":1.66,"roe":3.76,"grade":"C","comment":"PER 18.39배, ROE 3.76%","revenue":82099000000.0,"analysis":"PER 18.4배입니다. ROE 3.8%입니다. 시가총액 384.75억. 매출 820.99억, 영업이익 20.21억.","eps_basis":"TTM","debt_ratio":0.39618320610687024,"market_cap":38479409116,"net_income":1712108990.0,"total_debt":9342000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.53,"total_assets":53527000000.0,"total_equity":23580000000.0,"profit_margin":2.09,"revenue_basis":"TTM","dividend_yield":2.92,"net_income_basis":"TTM","operating_income":2021000000.0,"operating_margin":2.46,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":79.84,"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":42.51},{"date":"2016-10-25","close":42.53},{"date":"2016-10-26","close":43.28},{"date":"2016-10-27","close":43.08},{"date":"2016-10-28","close":43.59},{"date":"2016-10-31","close":43.57},{"date":"2016-11-01","close":46.75},{"date":"2016-11-02","close":47.26},{"date":"2016-11-03","close":47.43},{"date":"2016-11-04","close":46.92},{"date":"2016-11-07","close":47.05},{"date":"2016-11-08","close":47.72},{"date":"2016-11-09","close":46.28},{"date":"2016-11-10","close":45.18},{"date":"2016-11-11","close":41.73},{"date":"2016-11-14","close":42.88},{"date":"2016-11-15","close":43.49},{"date":"2016-11-16","close":43.26},{"date":"2016-11-17","close":43.0},{"date":"2016-11-18","close":43.49},{"date":"2016-11-21","close":43.65},{"date":"2016-11-22","close":43.51},{"date":"2016-11-23","close":43.25},{"date":"2016-11-25","close":43.55},{"date":"2016-11-28","close":43.11},{"date":"2016-11-29","close":42.77},{"date":"2016-11-30","close":43.23},{"date":"2016-12-01","close":44.31},{"date":"2016-12-02","close":44.0},{"date":"2016-12-05","close":43.9},{"date":"2016-12-06","close":44.68},{"date":"2016-12-07","close":45.2},{"date":"2016-12-08","close":45.97},{"date":"2016-12-09","close":46.56},{"date":"2016-12-12","close":47.02},{"date":"2016-12-13","close":46.4},{"date":"2016-12-14","close":45.59},{"date":"2016-12-15","close":45.74},{"date":"2016-12-16","close":46.51},{"date":"2016-12-19","close":46.07},{"date":"2016-12-20","close":46.22},{"date":"2016-12-21","close":46.13},{"date":"2016-12-22","close":45.18},{"date":"2016-12-23","close":45.15},{"date":"2016-12-27","close":45.65},{"date":"2016-12-28","close":45.34},{"date":"2016-12-29","close":45.36},{"date":"2016-12-30","close":45.65},{"date":"2017-01-03","close":46.19},{"date":"2017-01-04","close":46.11},{"date":"2017-01-05","close":45.77},{"date":"2017-01-06","close":44.72},{"date":"2017-01-09","close":44.75},{"date":"2017-01-10","close":44.46},{"date":"2017-01-11","close":44.01},{"date":"2017-01-12","close":43.44},{"date":"2017-01-13","close":43.56},{"date":"2017-01-17","close":44.69},{"date":"2017-01-18","close":44.95},{"date":"2017-01-19","close":44.5},{"date":"2017-01-20","close":44.73},{"date":"2017-01-23","close":44.71},{"date":"2017-01-24","close":44.66},{"date":"2017-01-25","close":45.2},{"date":"2017-01-26","close":44.55},{"date":"2017-01-27","close":44.52},{"date":"2017-01-30","close":44.13},{"date":"2017-01-31","close":44.26},{"date":"2017-02-01","close":43.77},{"date":"2017-02-02","close":43.99},{"date":"2017-02-03","close":43.99},{"date":"2017-02-06","close":44.02},{"date":"2017-02-07","close":44.59},{"date":"2017-02-08","close":43.46},{"date":"2017-02-09","close":43.54},{"date":"2017-02-10","close":43.83},{"date":"2017-02-13","close":43.71},{"date":"2017-02-14","close":43.73},{"date":"2017-02-15","close":44.47},{"date":"2017-02-16","close":44.1},{"date":"2017-02-17","close":44.69},{"date":"2017-02-21","close":44.81},{"date":"2017-02-22","close":44.72},{"date":"2017-02-23","close":45.09},{"date":"2017-02-24","close":45.26},{"date":"2017-02-27","close":45.37},{"date":"2017-02-28","close":46.97},{"date":"2017-03-01","close":46.51},{"date":"2017-03-02","close":45.48},{"date":"2017-03-03","close":45.2},{"date":"2017-03-06","close":44.76},{"date":"2017-03-07","close":44.46},{"date":"2017-03-08","close":43.99},{"date":"2017-03-09","close":44.42},{"date":"2017-03-10","close":45.04},{"date":"2017-03-13","close":44.7},{"date":"2017-03-14","close":44.67},{"date":"2017-03-15","close":45.01},{"date":"2017-03-16","close":44.85},{"date":"2017-03-17","close":44.72},{"date":"2017-03-20","close":44.85},{"date":"2017-03-21","close":44.95},{"date":"2017-03-22","close":45.61},{"date":"2017-03-23","close":45.61},{"date":"2017-03-24","close":45.58},{"date":"2017-03-27","close":45.35},{"date":"2017-03-28","close":45.72},{"date":"2017-03-29","close":46.24},{"date":"2017-03-30","close":46.11},{"date":"2017-03-31","close":46.04},{"date":"2017-04-03","close":45.8},{"date":"2017-04-04","close":45.41},{"date":"2017-04-05","close":45.26},{"date":"2017-04-06","close":45.25},{"date":"2017-04-07","close":44.89},{"date":"2017-04-10","close":44.99},{"date":"2017-04-11","close":44.54},{"date":"2017-04-12","close":44.65},{"date":"2017-04-13","close":44.28},{"date":"2017-04-17","close":44.68},{"date":"2017-04-18","close":45.41},{"date":"2017-04-19","close":44.6},{"date":"2017-04-20","close":44.9},{"date":"2017-04-21","close":44.81},{"date":"2017-04-24","close":45.38},{"date":"2017-04-25","close":45.58},{"date":"2017-04-26","close":45.27},{"date":"2017-04-27","close":45.78},{"date":"2017-04-28","close":45.75},{"date":"2017-05-01","close":45.73},{"date":"2017-05-02","close":41.67},{"date":"2017-05-03","close":41.31},{"date":"2017-05-04","close":42.4},{"date":"2017-05-05","close":42.43},{"date":"2017-05-08","close":42.96},{"date":"2017-05-09","close":42.36},{"date":"2017-05-10","close":42.29},{"date":"2017-05-11","close":42.03},{"date":"2017-05-12","close":41.96},{"date":"2017-05-15","close":42.14},{"date":"2017-05-16","close":41.9},{"date":"2017-05-17","close":41.52},{"date":"2017-05-18","close":41.31},{"date":"2017-05-19","close":41.5},{"date":"2017-05-22","close":41.5},{"date":"2017-05-23","close":43.04},{"date":"2017-05-24","close":42.55},{"date":"2017-05-25","close":42.62},{"date":"2017-05-26","close":42.45},{"date":"2017-05-30","close":42.11},{"date":"2017-05-31","close":41.58},{"date":"2017-06-01","close":41.82},{"date":"2017-06-02","close":42.22},{"date":"2017-06-05","close":41.94},{"date":"2017-06-06","close":41.95},{"date":"2017-06-07","close":41.91},{"date":"2017-06-08","close":42.01},{"date":"2017-06-09","close":42.02},{"date":"2017-06-12","close":42.43},{"date":"2017-06-13","close":42.36},{"date":"2017-06-14","close":42.05},{"date":"2017-06-15","close":42.36},{"date":"2017-06-16","close":42.56},{"date":"2017-06-19","close":42.44},{"date":"2017-06-20","close":41.48},{"date":"2017-06-21","close":41.25},{"date":"2017-06-22","close":41.03},{"date":"2017-06-23","close":41.16},{"date":"2017-06-26","close":41.3},{"date":"2017-06-27","close":41.0},{"date":"2017-06-28","close":41.14},{"date":"2017-06-29","close":40.63},{"date":"2017-06-30","close":41.38},{"date":"2017-07-03","close":41.46},{"date":"2017-07-05","close":41.8},{"date":"2017-07-06","close":41.1},{"date":"2017-07-07","close":41.24},{"date":"2017-07-10","close":40.81},{"date":"2017-07-11","close":40.29},{"date":"2017-07-12","close":40.9},{"date":"2017-07-13","close":41.38},{"date":"2017-07-14","close":41.48},{"date":"2017-07-17","close":41.6},{"date":"2017-07-18","close":41.18},{"date":"2017-07-19","close":41.28},{"date":"2017-07-20","close":41.42},{"date":"2017-07-21","close":41.26},{"date":"2017-07-24","close":41.38},{"date":"2017-07-25","close":41.96},{"date":"2017-07-26","close":41.71},{"date":"2017-07-27","close":41.78},{"date":"2017-07-28","close":41.78},{"date":"2017-07-31","close":42.18},{"date":"2017-08-01","close":43.3},{"date":"2017-08-02","close":42.49},{"date":"2017-08-03","close":42.62},{"date":"2017-08-04","close":42.59},{"date":"2017-08-07","close":42.44},{"date":"2017-08-08","close":42.24},{"date":"2017-08-09","close":42.49},{"date":"2017-08-10","close":42.12},{"date":"2017-08-11","close":41.26},{"date":"2017-08-14","close":41.95},{"date":"2017-08-15","close":42.05},{"date":"2017-08-16","close":42.15},{"date":"2017-08-17","close":41.67},{"date":"2017-08-18","close":41.27},{"date":"2017-08-21","close":41.56},{"date":"2017-08-22","close":41.72},{"date":"2017-08-23","close":41.77},{"date":"2017-08-24","close":41.08},{"date":"2017-08-25","close":41.75},{"date":"2017-08-28","close":41.77},{"date":"2017-08-29","close":41.74},{"date":"2017-08-30","close":41.86},{"date":"2017-08-31","close":41.32},{"date":"2017-09-01","close":42.2},{"date":"2017-09-05","close":41.94},{"date":"2017-09-06","close":42.4},{"date":"2017-09-07","close":42.59},{"date":"2017-09-08","close":42.37},{"date":"2017-09-11","close":42.79},{"date":"2017-09-12","close":43.21},{"date":"2017-09-13","close":43.29},{"date":"2017-09-14","close":43.45},{"date":"2017-09-15","close":43.84},{"date":"2017-09-18","close":44.09},{"date":"2017-09-19","close":43.89},{"date":"2017-09-20","close":43.32},{"date":"2017-09-21","close":43.29},{"date":"2017-09-22","close":43.38},{"date":"2017-09-25","close":43.57},{"date":"2017-09-26","close":43.52},{"date":"2017-09-27","close":43.05},{"date":"2017-09-28","close":42.75},{"date":"2017-09-29","close":42.51},{"date":"2017-10-02","close":42.62},{"date":"2017-10-03","close":42.72},{"date":"2017-10-04","close":43.03},{"date":"2017-10-05","close":43.35},{"date":"2017-10-06","close":43.0},{"date":"2017-10-09","close":42.61},{"date":"2017-10-10","close":43.01},{"date":"2017-10-11","close":43.29},{"date":"2017-10-12","close":43.44},{"date":"2017-10-13","close":44.0},{"date":"2017-10-16","close":43.7},{"date":"2017-10-17","close":43.67},{"date":"2017-10-18","close":43.31},{"date":"2017-10-19","close":43.31},{"date":"2017-10-20","close":43.49},{"date":"2017-10-23","close":43.57},{"date":"2017-10-24","close":43.73},{"date":"2017-10-25","close":43.49},{"date":"2017-10-26","close":43.01},{"date":"2017-10-27","close":43.07},{"date":"2017-10-30","close":42.81},{"date":"2017-10-31","close":40.87},{"date":"2017-11-01","close":40.62},{"date":"2017-11-02","close":40.16},{"date":"2017-11-03","close":39.78},{"date":"2017-11-06","close":39.27},{"date":"2017-11-07","close":39.54},{"date":"2017-11-08","close":39.8},{"date":"2017-11-09","close":39.6},{"date":"2017-11-10","close":39.93},{"date":"2017-11-13","close":39.74},{"date":"2017-11-14","close":39.79},{"date":"2017-11-15","close":38.96},{"date":"2017-11-16","close":39.19},{"date":"2017-11-17","close":39.42},{"date":"2017-11-20","close":39.2},{"date":"2017-11-21","close":39.34},{"date":"2017-11-22","close":39.24},{"date":"2017-11-24","close":39.14},{"date":"2017-11-27","close":39.07},{"date":"2017-11-28","close":39.09},{"date":"2017-11-29","close":39.77},{"date":"2017-11-30","close":39.88},{"date":"2017-12-01","close":40.83},{"date":"2017-12-04","close":41.2},{"date":"2017-12-05","close":40.84},{"date":"2017-12-06","close":41.22},{"date":"2017-12-07","close":41.31},{"date":"2017-12-08","close":41.51},{"date":"2017-12-11","close":41.9},{"date":"2017-12-12","close":41.77},{"date":"2017-12-13","close":40.05},{"date":"2017-12-14","close":39.57},{"date":"2017-12-15","close":40.56},{"date":"2017-12-18","close":40.22},{"date":"2017-12-19","close":40.13},{"date":"2017-12-20","close":39.87},{"date":"2017-12-21","close":40.09},{"date":"2017-12-22","close":40.19},{"date":"2017-12-26","close":40.26},{"date":"2017-12-27","close":40.24},{"date":"2017-12-28","close":40.27},{"date":"2017-12-29","close":40.08},{"date":"2018-01-02","close":31.2019},{"date":"2018-01-03","close":30.9606},{"date":"2018-01-04","close":31.4821},{"date":"2018-01-05","close":31.272},{"date":"2018-01-08","close":31.2019},{"date":"2018-01-09","close":31.3031},{"date":"2018-01-10","close":31.0618},{"date":"2018-01-11","close":31.5677},{"date":"2018-01-12","close":31.521},{"date":"2018-01-16","close":31.7389},{"date":"2018-01-17","close":31.8401},{"date":"2018-01-18","close":31.5054},{"date":"2018-01-19","close":31.879},{"date":"2018-01-22","close":33.2722},{"date":"2018-01-23","close":33.1632},{"date":"2018-01-24","close":33.3422},{"date":"2018-01-25","close":33.3811},{"date":"2018-01-26","close":33.9259},{"date":"2018-01-29","close":33.5524},{"date":"2018-01-30","close":33.062},{"date":"2018-01-31","close":33.4278},{"date":"2018-02-01","close":33.0465},{"date":"2018-02-02","close":32.2448},{"date":"2018-02-05","close":31.5988},{"date":"2018-02-06","close":32.6885},{"date":"2018-02-07","close":32.8363},{"date":"2018-02-08","close":32.1826},{"date":"2018-02-09","close":32.2915},{"date":"2018-02-12","close":32.1203},{"date":"2018-02-13","close":32.1748},{"date":"2018-02-14","close":32.5484},{"date":"2018-02-15","close":33.6224},{"date":"2018-02-16","close":33.8303},{"date":"2018-02-20","close":33.391},{"date":"2018-02-21","close":33.038},{"date":"2018-02-22","close":32.7557},{"date":"2018-02-23","close":33.391},{"date":"2018-02-26","close":33.0773},{"date":"2018-02-27","close":32.6615},{"date":"2018-02-28","close":32.5674},{"date":"2018-03-01","close":32.3556},{"date":"2018-03-02","close":33.1008},{"date":"2018-03-05","close":33.5087},{"date":"2018-03-06","close":33.8224},{"date":"2018-03-07","close":33.7518},{"date":"2018-03-08","close":33.9558},{"date":"2018-03-09","close":33.9636},{"date":"2018-03-12","close":34.9284},{"date":"2018-03-13","close":34.7009},{"date":"2018-03-14","close":34.3323},{"date":"2018-03-15","close":33.9322},{"date":"2018-03-16","close":34.1205},{"date":"2018-03-19","close":33.7754},{"date":"2018-03-20","close":33.7048},{"date":"2018-03-21","close":33.4302},{"date":"2018-03-22","close":32.8969},{"date":"2018-03-23","close":32.9831},{"date":"2018-03-26","close":33.595},{"date":"2018-03-27","close":33.6263},{"date":"2018-03-28","close":33.5714},{"date":"2018-03-29","close":34.0185},{"date":"2018-04-02","close":33.1557},{"date":"2018-04-03","close":33.8224},{"date":"2018-04-04","close":34.4342},{"date":"2018-04-05","close":34.85},{"date":"2018-04-06","close":34.7715},{"date":"2018-04-09","close":34.6852},{"date":"2018-04-10","close":34.6225},{"date":"2018-04-11","close":34.6146},{"date":"2018-04-12","close":35.5324},{"date":"2018-04-13","close":35.4539},{"date":"2018-04-16","close":35.6657},{"date":"2018-04-17","close":35.8383},{"date":"2018-04-18","close":35.8069},{"date":"2018-04-19","close":35.9167},{"date":"2018-04-20","close":35.6893},{"date":"2018-04-23","close":35.6814},{"date":"2018-04-24","close":35.4226},{"date":"2018-04-25","close":35.9559},{"date":"2018-04-26","close":35.9638},{"date":"2018-04-27","close":36.1207},{"date":"2018-04-30","close":35.5951},{"date":"2018-05-01","close":35.3206},{"date":"2018-05-02","close":34.85},{"date":"2018-05-03","close":34.1989},{"date":"2018-05-04","close":34.4029},{"date":"2018-05-07","close":34.2695},{"date":"2018-05-08","close":34.4735},{"date":"2018-05-09","close":34.2774},{"date":"2018-05-10","close":34.4342},{"date":"2018-05-11","close":34.497},{"date":"2018-05-14","close":34.8421},{"date":"2018-05-15","close":34.8343},{"date":"2018-05-16","close":35.186},{"date":"2018-05-17","close":35.4942},{"date":"2018-05-18","close":35.5811},{"date":"2018-05-21","close":35.6997},{"date":"2018-05-22","close":35.4942},{"date":"2018-05-23","close":35.4073},{"date":"2018-05-24","close":35.4152},{"date":"2018-05-25","close":35.2097},{"date":"2018-05-29","close":34.609},{"date":"2018-05-30","close":34.9963},{"date":"2018-05-31","close":34.5537},{"date":"2018-06-01","close":34.6327},{"date":"2018-06-04","close":34.8461},{"date":"2018-06-05","close":34.9568},{"date":"2018-06-06","close":35.3994},{"date":"2018-06-07","close":35.3203},{"date":"2018-06-08","close":35.4468},{"date":"2018-06-11","close":35.9684},{"date":"2018-06-12","close":35.6444},{"date":"2018-06-13","close":35.7866},{"date":"2018-06-14","close":35.755},{"date":"2018-06-15","close":36.3794},{"date":"2018-06-18","close":36.5058},{"date":"2018-06-19","close":36.411},{"date":"2018-06-20","close":36.49},{"date":"2018-06-21","close":36.3557},{"date":"2018-06-22","close":36.7746},{"date":"2018-06-25","close":36.5612},{"date":"2018-06-26","close":36.5375},{"date":"2018-06-27","close":36.5691},{"date":"2018-06-28","close":36.5058},{"date":"2018-06-29","close":36.2213},{"date":"2018-07-02","close":35.7471},{"date":"2018-07-03","close":36.087},{"date":"2018-07-05","close":36.6244},{"date":"2018-07-06","close":36.9168},{"date":"2018-07-09","close":37.3594},{"date":"2018-07-10","close":37.8889},{"date":"2018-07-11","close":37.8178},{"date":"2018-07-12","close":37.8573},{"date":"2018-07-13","close":37.5965},{"date":"2018-07-16","close":37.2804},{"date":"2018-07-17","close":37.7151},{"date":"2018-07-18","close":37.391},{"date":"2018-07-19","close":37.3436},{"date":"2018-07-20","close":37.2409},{"date":"2018-07-23","close":37.3278},{"date":"2018-07-24","close":37.3831},{"date":"2018-07-25","close":37.3357},{"date":"2018-07-26","close":37.7072},{"date":"2018-07-27","close":37.6281},{"date":"2018-07-30","close":37.4226},{"date":"2018-07-31","close":38.1418},{"date":"2018-08-01","close":38.0233},{"date":"2018-08-02","close":38.9954},{"date":"2018-08-03","close":39.4775},{"date":"2018-08-06","close":39.5645},{"date":"2018-08-07","close":39.7146},{"date":"2018-08-08","close":39.4933},{"date":"2018-08-09","close":39.7067},{"date":"2018-08-10","close":39.4143},{"date":"2018-08-13","close":38.9796},{"date":"2018-08-14","close":39.4696},{"date":"2018-08-15","close":39.3383},{"date":"2018-08-16","close":39.9033},{"date":"2018-08-17","close":40.2215},{"date":"2018-08-20","close":40.3966},{"date":"2018-08-21","close":40.3727},{"date":"2018-08-22","close":40.1818},{"date":"2018-08-23","close":40.1897},{"date":"2018-08-24","close":40.3409},{"date":"2018-08-27","close":40.4045},{"date":"2018-08-28","close":40.142},{"date":"2018-08-29","close":40.1022},{"date":"2018-08-30","close":40.0863},{"date":"2018-08-31","close":40.1022},{"date":"2018-09-04","close":39.8476},{"date":"2018-09-05","close":39.6486},{"date":"2018-09-06","close":39.3145},{"date":"2018-09-07","close":39.2349},{"date":"2018-09-10","close":39.5452},{"date":"2018-09-11","close":39.585},{"date":"2018-09-12","close":39.6964},{"date":"2018-09-13","close":39.7839},{"date":"2018-09-14","close":39.8158},{"date":"2018-09-17","close":39.6089},{"date":"2018-09-18","close":39.4816},{"date":"2018-09-19","close":39.7362},{"date":"2018-09-20","close":40.0465},{"date":"2018-09-21","close":40.0385},{"date":"2018-09-24","close":39.4816},{"date":"2018-09-25","close":39.4975},{"date":"2018-09-26","close":39.2667},{"date":"2018-09-27","close":39.3463},{"date":"2018-09-28","close":39.9987},{"date":"2018-10-01","close":39.8714},{"date":"2018-10-02","close":40.1102},{"date":"2018-10-03","close":40.142},{"date":"2018-10-04","close":40.1499},{"date":"2018-10-05","close":40.6353},{"date":"2018-10-08","close":41.2082},{"date":"2018-10-09","close":40.9376},{"date":"2018-10-10","close":39.8953},{"date":"2018-10-11","close":38.7257},{"date":"2018-10-12","close":38.853},{"date":"2018-10-15","close":39.0201},{"date":"2018-10-16","close":39.2269},{"date":"2018-10-17","close":39.0121},{"date":"2018-10-18","close":39.1553},{"date":"2018-10-19","close":39.4179},{"date":"2018-10-22","close":38.9166},{"date":"2018-10-23","close":39.036},{"date":"2018-10-24","close":37.9936},{"date":"2018-10-25","close":38.113},{"date":"2018-10-26","close":36.9672},{"date":"2018-10-29","close":37.4048},{"date":"2018-10-30","close":38.1926},{"date":"2018-10-31","close":37.5958},{"date":"2018-11-01","close":38.7654},{"date":"2018-11-02","close":38.1926},{"date":"2018-11-05","close":38.2721},{"date":"2018-11-06","close":37.6595},{"date":"2018-11-07","close":38.4313},{"date":"2018-11-08","close":38.6461},{"date":"2018-11-09","close":38.3994},{"date":"2018-11-12","close":38.1448},{"date":"2018-11-13","close":38.2085},{"date":"2018-11-14","close":37.0786},{"date":"2018-11-15","close":36.7046},{"date":"2018-11-16","close":36.9036},{"date":"2018-11-19","close":36.8479},{"date":"2018-11-20","close":36.3307},{"date":"2018-11-21","close":36.5511},{"date":"2018-11-23","close":36.2305},{"date":"2018-11-26","close":36.487},{"date":"2018-11-27","close":36.9278},{"date":"2018-11-28","close":36.8717},{"date":"2018-11-29","close":36.9038},{"date":"2018-11-30","close":36.8878},{"date":"2018-12-03","close":37.545},{"date":"2018-12-04","close":36.5591},{"date":"2018-12-06","close":36.495},{"date":"2018-12-07","close":35.6373},{"date":"2018-12-10","close":35.7415},{"date":"2018-12-11","close":35.7095},{"date":"2018-12-12","close":36.2225},{"date":"2018-12-13","close":36.0141},{"date":"2018-12-14","close":35.7576},{"date":"2018-12-17","close":34.7716},{"date":"2018-12-18","close":34.3388},{"date":"2018-12-19","close":33.9861},{"date":"2018-12-20","close":33.0483},{"date":"2018-12-21","close":32.7036},{"date":"2018-12-24","close":31.7578},{"date":"2018-12-26","close":32.5994},{"date":"2018-12-27","close":32.8319},{"date":"2018-12-28","close":32.6876},{"date":"2018-12-31","close":32.8399},{"date":"2019-01-02","close":32.8238},{"date":"2019-01-03","close":32.6796},{"date":"2019-01-04","close":33.433},{"date":"2019-01-07","close":33.6014},{"date":"2019-01-08","close":34.2266},{"date":"2019-01-09","close":34.5232},{"date":"2019-01-10","close":34.7636},{"date":"2019-01-11","close":34.5953},{"date":"2019-01-14","close":34.3468},{"date":"2019-01-15","close":34.8518},{"date":"2019-01-16","close":34.7075},{"date":"2019-01-17","close":34.7957},{"date":"2019-01-18","close":35.477},{"date":"2019-01-22","close":34.9159},{"date":"2019-01-23","close":35.0362},{"date":"2019-01-24","close":35.0041},{"date":"2019-01-25","close":35.0442},{"date":"2019-01-28","close":35.4049},{"date":"2019-01-29","close":35.4369},{"date":"2019-01-30","close":35.8217},{"date":"2019-01-31","close":35.99},{"date":"2019-02-01","close":35.982},{"date":"2019-02-04","close":35.6614},{"date":"2019-02-05","close":33.5453},{"date":"2019-02-06","close":33.5613},{"date":"2019-02-07","close":33.1845},{"date":"2019-02-08","close":33.4731},{"date":"2019-02-11","close":33.6735},{"date":"2019-02-12","close":33.938},{"date":"2019-02-13","close":33.9861},{"date":"2019-02-14","close":33.8579},{"date":"2019-02-15","close":33.9306},{"date":"2019-02-19","close":33.8255},{"date":"2019-02-20","close":33.9225},{"date":"2019-02-21","close":34.4075},{"date":"2019-02-22","close":34.3428},{"date":"2019-02-25","close":34.2943},{"date":"2019-02-26","close":34.2054},{"date":"2019-02-27","close":34.4479},{"date":"2019-02-28","close":34.3509},{"date":"2019-03-01","close":34.2943},{"date":"2019-03-04","close":34.1408},{"date":"2019-03-05","close":34.1488},{"date":"2019-03-06","close":34.0518},{"date":"2019-03-07","close":34.0842},{"date":"2019-03-08","close":33.8821},{"date":"2019-03-11","close":34.6257},{"date":"2019-03-12","close":34.6823},{"date":"2019-03-13","close":34.9733},{"date":"2019-03-14","close":35.0379},{"date":"2019-03-15","close":34.9005},{"date":"2019-03-18","close":34.3347},{"date":"2019-03-19","close":34.7631},{"date":"2019-03-20","close":34.1892},{"date":"2019-03-21","close":34.658},{"date":"2019-03-22","close":34.4479},{"date":"2019-03-25","close":34.2297},{"date":"2019-03-26","close":34.1812},{"date":"2019-03-27","close":34.3428},{"date":"2019-03-28","close":34.5287},{"date":"2019-03-29","close":34.8601},{"date":"2019-04-01","close":34.4964},{"date":"2019-04-02","close":34.1569},{"date":"2019-04-03","close":34.1246},{"date":"2019-04-04","close":34.5368},{"date":"2019-04-05","close":34.6984},{"date":"2019-04-08","close":34.8278},{"date":"2019-04-09","close":34.5772},{"date":"2019-04-10","close":34.949},{"date":"2019-04-11","close":34.9894},{"date":"2019-04-12","close":35.0622},{"date":"2019-04-15","close":35.0298},{"date":"2019-04-16","close":34.7389},{"date":"2019-04-17","close":34.7874},{"date":"2019-04-18","close":34.561},{"date":"2019-04-22","close":34.4802},{"date":"2019-04-23","close":34.5125},{"date":"2019-04-24","close":34.5772},{"date":"2019-04-25","close":33.7205},{"date":"2019-04-26","close":33.0658},{"date":"2019-04-29","close":34.9733},{"date":"2019-04-30","close":36.0482},{"date":"2019-05-01","close":35.6199},{"date":"2019-05-02","close":35.1915},{"date":"2019-05-03","close":35.2965},{"date":"2019-05-06","close":34.8278},{"date":"2019-05-07","close":34.5206},{"date":"2019-05-08","close":34.2862},{"date":"2019-05-09","close":34.3994},{"date":"2019-05-10","close":34.2943},{"date":"2019-05-13","close":32.888},{"date":"2019-05-14","close":33.3037},{"date":"2019-05-15","close":33.4097},{"date":"2019-05-16","close":33.638},{"date":"2019-05-17","close":33.1652},{"date":"2019-05-20","close":32.464},{"date":"2019-05-21","close":32.7575},{"date":"2019-05-22","close":32.5455},{"date":"2019-05-23","close":31.9667},{"date":"2019-05-24","close":31.9259},{"date":"2019-05-28","close":31.4531},{"date":"2019-05-29","close":31.4205},{"date":"2019-05-30","close":31.3552},{"date":"2019-05-31","close":31.2411},{"date":"2019-06-03","close":31.7792},{"date":"2019-06-04","close":32.3091},{"date":"2019-06-05","close":32.0156},{"date":"2019-06-06","close":32.3743},{"date":"2019-06-07","close":32.2683},{"date":"2019-06-10","close":32.6597},{"date":"2019-06-11","close":32.7494},{"date":"2019-06-12","close":33.1978},{"date":"2019-06-13","close":33.4342},{"date":"2019-06-14","close":33.2548},{"date":"2019-06-17","close":33.2141},{"date":"2019-06-18","close":33.5891},{"date":"2019-06-19","close":33.1896},{"date":"2019-06-20","close":33.6706},{"date":"2019-06-21","close":33.4913},{"date":"2019-06-24","close":33.2059},{"date":"2019-06-25","close":32.9532},{"date":"2019-06-26","close":33.0184},{"date":"2019-06-27","close":33.0755},{"date":"2019-06-28","close":33.263},{"date":"2019-07-01","close":33.7521},{"date":"2019-07-02","close":33.8255},{"date":"2019-07-03","close":34.1353},{"date":"2019-07-05","close":34.1924},{"date":"2019-07-08","close":34.1108},{"date":"2019-07-09","close":34.0538},{"date":"2019-07-10","close":34.0782},{"date":"2019-07-11","close":34.0212},{"date":"2019-07-12","close":34.1761},{"date":"2019-07-15","close":34.0293},{"date":"2019-07-16","close":33.2793},{"date":"2019-07-17","close":32.8635},{"date":"2019-07-18","close":32.7412},{"date":"2019-07-19","close":32.8146},{"date":"2019-07-22","close":32.9206},{"date":"2019-07-23","close":33.051},{"date":"2019-07-24","close":33.0755},{"date":"2019-07-25","close":33.1652},{"date":"2019-07-26","close":33.0918},{"date":"2019-07-29","close":33.3445},{"date":"2019-07-30","close":33.3853},{"date":"2019-07-31","close":33.4913},{"date":"2019-08-01","close":33.5483},{"date":"2019-08-02","close":32.6678},{"date":"2019-08-05","close":30.8009},{"date":"2019-08-06","close":30.5074},{"date":"2019-08-07","close":30.3932},{"date":"2019-08-08","close":31.2248},{"date":"2019-08-09","close":31.2737},{"date":"2019-08-12","close":30.4911},{"date":"2019-08-13","close":30.7845},{"date":"2019-08-14","close":29.9774},{"date":"2019-08-15","close":29.9693},{"date":"2019-08-16","close":30.8498},{"date":"2019-08-19","close":31.0047},{"date":"2019-08-20","close":30.5563},{"date":"2019-08-21","close":31.0171},{"date":"2019-08-22","close":31.2146},{"date":"2019-08-23","close":30.8032},{"date":"2019-08-26","close":31.1159},{"date":"2019-08-27","close":30.7949},{"date":"2019-08-28","close":30.9184},{"date":"2019-08-29","close":31.0501},{"date":"2019-08-30","close":31.3134},{"date":"2019-09-03","close":31.264},{"date":"2019-09-04","close":31.4698},{"date":"2019-09-05","close":31.7907},{"date":"2019-09-06","close":31.8566},{"date":"2019-09-09","close":32.6466},{"date":"2019-09-10","close":33.1568},{"date":"2019-09-11","close":33.7823},{"date":"2019-09-12","close":34.1115},{"date":"2019-09-13","close":34.2596},{"date":"2019-09-16","close":34.5312},{"date":"2019-09-17","close":34.3913},{"date":"2019-09-18","close":34.2925},{"date":"2019-09-19","close":33.6588},{"date":"2019-09-20","close":33.6588},{"date":"2019-09-23","close":33.2473},{"date":"2019-09-24","close":32.8606},{"date":"2019-09-25","close":33.3132},{"date":"2019-09-26","close":33.6259},{"date":"2019-09-27","close":33.6917},{"date":"2019-09-30","close":33.7987},{"date":"2019-10-01","close":33.1897},{"date":"2019-10-02","close":32.6877},{"date":"2019-10-03","close":32.5314},{"date":"2019-10-04","close":33.2062},{"date":"2019-10-07","close":32.7371},{"date":"2019-10-08","close":31.6014},{"date":"2019-10-09","close":32.0376},{"date":"2019-10-10","close":32.7289},{"date":"2019-10-11","close":33.2967},{"date":"2019-10-14","close":33.0828},{"date":"2019-10-15","close":33.1897},{"date":"2019-10-16","close":32.6713},{"date":"2019-10-17","close":32.7947},{"date":"2019-10-18","close":32.6219},{"date":"2019-10-21","close":33.2473},{"date":"2019-10-22","close":33.379},{"date":"2019-10-23","close":33.5189},{"date":"2019-10-24","close":33.3626},{"date":"2019-10-25","close":33.7493},{"date":"2019-10-28","close":33.988},{"date":"2019-10-29","close":34.1608},{"date":"2019-10-30","close":33.3543},{"date":"2019-10-31","close":34.597},{"date":"2019-11-01","close":34.9179},{"date":"2019-11-04","close":35.4364},{"date":"2019-11-05","close":35.3623},{"date":"2019-11-06","close":35.2883},{"date":"2019-11-07","close":35.8314},{"date":"2019-11-08","close":35.6421},{"date":"2019-11-11","close":35.8232},{"date":"2019-11-12","close":35.5845},{"date":"2019-11-13","close":35.2389},{"date":"2019-11-14","close":35.206},{"date":"2019-11-15","close":35.28},{"date":"2019-11-18","close":35.2554},{"date":"2019-11-19","close":35.4529},{"date":"2019-11-20","close":35.262},{"date":"2019-11-21","close":35.5275},{"date":"2019-11-22","close":35.4446},{"date":"2019-11-25","close":35.7432},{"date":"2019-11-26","close":35.4695},{"date":"2019-11-27","close":35.6271},{"date":"2019-11-29","close":35.6188},{"date":"2019-12-02","close":35.9175},{"date":"2019-12-03","close":35.6105},{"date":"2019-12-04","close":35.6188},{"date":"2019-12-05","close":35.8013},{"date":"2019-12-06","close":36.4319},{"date":"2019-12-09","close":36.5647},{"date":"2019-12-10","close":36.5066},{"date":"2019-12-11","close":36.6974},{"date":"2019-12-12","close":37.2616},{"date":"2019-12-13","close":37.5022},{"date":"2019-12-16","close":38.1494},{"date":"2019-12-17","close":38.3402},{"date":"2019-12-18","close":37.5935},{"date":"2019-12-19","close":37.8673},{"date":"2019-12-20","close":37.9917},{"date":"2019-12-23","close":38.1826},{"date":"2019-12-24","close":38.2323},{"date":"2019-12-26","close":38.3319},{"date":"2019-12-27","close":38.4149},{"date":"2019-12-30","close":38.2655},{"date":"2019-12-31","close":38.4564},{"date":"2020-01-02","close":38.2572},{"date":"2020-01-03","close":38.1826},{"date":"2020-01-06","close":37.8839},{"date":"2020-01-07","close":37.4275},{"date":"2020-01-08","close":37.0127},{"date":"2020-01-09","close":36.631},{"date":"2020-01-10","close":36.4651},{"date":"2020-01-13","close":36.855},{"date":"2020-01-14","close":36.9214},{"date":"2020-01-15","close":36.8302},{"date":"2020-01-16","close":37.6184},{"date":"2020-01-17","close":37.5437},{"date":"2020-01-21","close":37.4358},{"date":"2020-01-22","close":37.2782},{"date":"2020-01-23","close":37.3114},{"date":"2020-01-24","close":36.7555},{"date":"2020-01-27","close":36.1166},{"date":"2020-01-28","close":36.4402},{"date":"2020-01-29","close":36.2411},{"date":"2020-01-30","close":38.0},{"date":"2020-01-31","close":37.1371},{"date":"2020-02-03","close":37.3031},{"date":"2020-02-04","close":37.6432},{"date":"2020-02-05","close":38.224},{"date":"2020-02-06","close":38.1494},{"date":"2020-02-07","close":37.9253},{"date":"2020-02-10","close":37.9005},{"date":"2020-02-11","close":38.2655},{"date":"2020-02-12","close":38.1401},{"date":"2020-02-13","close":37.8558},{"date":"2020-02-14","close":37.4377},{"date":"2020-02-18","close":37.1701},{"date":"2020-02-19","close":36.7687},{"date":"2020-02-20","close":36.9861},{"date":"2020-02-21","close":36.7101},{"date":"2020-02-24","close":35.807},{"date":"2020-02-25","close":33.8085},{"date":"2020-02-26","close":33.3402},{"date":"2020-02-27","close":31.4587},{"date":"2020-02-28","close":31.4838},{"date":"2020-03-02","close":32.4789},{"date":"2020-03-03","close":31.8266},{"date":"2020-03-04","close":32.9221},{"date":"2020-03-05","close":32.0524},{"date":"2020-03-06","close":31.4754},{"date":"2020-03-09","close":29.5186},{"date":"2020-03-10","close":31.0406},{"date":"2020-03-11","close":29.3263},{"date":"2020-03-12","close":26.3744},{"date":"2020-03-13","close":28.9667},{"date":"2020-03-16","close":27.3277},{"date":"2020-03-17","close":29.4852},{"date":"2020-03-18","close":27.6121},{"date":"2020-03-19","close":27.98},{"date":"2020-03-20","close":25.5968},{"date":"2020-03-23","close":24.5097},{"date":"2020-03-24","close":27.0267},{"date":"2020-03-25","close":27.3445},{"date":"2020-03-26","close":28.8162},{"date":"2020-03-27","close":28.0134},{"date":"2020-03-30","close":29.9618},{"date":"2020-03-31","close":29.4183},{"date":"2020-04-01","close":28.3228},{"date":"2020-04-02","close":28.7075},{"date":"2020-04-03","close":28.9751},{"date":"2020-04-06","close":29.92},{"date":"2020-04-07","close":30.0873},{"date":"2020-04-08","close":30.5054},{"date":"2020-04-09","close":31.4252},{"date":"2020-04-13","close":30.1625},{"date":"2020-04-14","close":31.1409},{"date":"2020-04-15","close":29.6775},{"date":"2020-04-16","close":29.8197},{"date":"2020-04-17","close":31.0991},{"date":"2020-04-20","close":30.3883},{"date":"2020-04-21","close":29.2678},{"date":"2020-04-22","close":29.6023},{"date":"2020-04-23","close":29.8866},{"date":"2020-04-24","close":30.0956},{"date":"2020-04-27","close":30.5556},{"date":"2020-04-28","close":31.0824},{"date":"2020-04-29","close":32.1193},{"date":"2020-04-30","close":31.0573},{"date":"2020-05-01","close":29.3681},{"date":"2020-05-04","close":29.0671},{"date":"2020-05-05","close":29.2343},{"date":"2020-05-06","close":28.766},{"date":"2020-05-07","close":29.0671},{"date":"2020-05-08","close":30.4301},{"date":"2020-05-11","close":29.6273},{"date":"2020-05-12","close":29.0504},{"date":"2020-05-13","close":28.2978},{"date":"2020-05-14","close":28.5653},{"date":"2020-05-15","close":28.5319},{"date":"2020-05-18","close":29.9368},{"date":"2020-05-19","close":29.413},{"date":"2020-05-20","close":29.8607},{"date":"2020-05-21","close":29.6664},{"date":"2020-05-22","close":29.8861},{"date":"2020-05-26","close":31.3643},{"date":"2020-05-27","close":32.9439},{"date":"2020-05-28","close":32.9439},{"date":"2020-05-29","close":33.2058},{"date":"2020-06-01","close":32.851},{"date":"2020-06-02","close":33.5099},{"date":"2020-06-03","close":34.2195},{"date":"2020-06-04","close":34.7516},{"date":"2020-06-05","close":35.9173},{"date":"2020-06-08","close":36.2299},{"date":"2020-06-09","close":35.7991},{"date":"2020-06-10","close":34.9206},{"date":"2020-06-11","close":32.6061},{"date":"2020-06-12","close":33.3072},{"date":"2020-06-15","close":33.3663},{"date":"2020-06-16","close":34.4222},{"date":"2020-06-17","close":34.1857},{"date":"2020-06-18","close":34.2786},{"date":"2020-06-19","close":33.9914},{"date":"2020-06-22","close":33.7887},{"date":"2020-06-23","close":33.7295},{"date":"2020-06-24","close":33.2143},{"date":"2020-06-25","close":33.7464},{"date":"2020-06-26","close":32.8848},{"date":"2020-06-29","close":33.5014},{"date":"2020-06-30","close":33.7042},{"date":"2020-07-01","close":33.2903},{"date":"2020-07-02","close":33.417},{"date":"2020-07-06","close":33.5099},{"date":"2020-07-07","close":33.1298},{"date":"2020-07-08","close":32.6736},{"date":"2020-07-09","close":31.9387},{"date":"2020-07-10","close":33.2649},{"date":"2020-07-13","close":33.5859},{"date":"2020-07-14","close":34.1603},{"date":"2020-07-15","close":34.5489},{"date":"2020-07-16","close":34.5996},{"date":"2020-07-17","close":34.777},{"date":"2020-07-20","close":33.9745},{"date":"2020-07-21","close":34.5151},{"date":"2020-07-22","close":34.7685},{"date":"2020-07-23","close":35.6977},{"date":"2020-07-24","close":35.5541},{"date":"2020-07-27","close":35.5879},{"date":"2020-07-28","close":35.9765},{"date":"2020-07-29","close":36.2552},{"date":"2020-07-30","close":36.6269},{"date":"2020-07-31","close":36.1792},{"date":"2020-08-03","close":36.2637},{"date":"2020-08-04","close":36.0863},{"date":"2020-08-05","close":36.61},{"date":"2020-08-06","close":36.7874},{"date":"2020-08-07","close":37.1929},{"date":"2020-08-10","close":37.5814},{"date":"2020-08-11","close":37.497},{"date":"2020-08-12","close":37.5476},{"date":"2020-08-13","close":37.5308},{"date":"2020-08-14","close":37.6659},{"date":"2020-08-17","close":37.497},{"date":"2020-08-18","close":37.7354},{"date":"2020-08-19","close":37.5225},{"date":"2020-08-20","close":37.0371},{"date":"2020-08-21","close":37.1222},{"date":"2020-08-24","close":37.8546},{"date":"2020-08-25","close":37.7269},{"date":"2020-08-26","close":37.8802},{"date":"2020-08-27","close":38.0846},{"date":"2020-08-28","close":38.2379},{"date":"2020-08-31","close":38.1186},{"date":"2020-09-01","close":38.4423},{"date":"2020-09-02","close":38.9532},{"date":"2020-09-03","close":39.0129},{"date":"2020-09-04","close":39.592},{"date":"2020-09-08","close":38.5104},{"date":"2020-09-09","close":39.2172},{"date":"2020-09-10","close":39.1917},{"date":"2020-09-11","close":39.9326},{"date":"2020-09-14","close":40.4521},{"date":"2020-09-15","close":40.4265},{"date":"2020-09-16","close":40.5883},{"date":"2020-09-17","close":40.682},{"date":"2020-09-18","close":40.5713},{"date":"2020-09-21","close":39.609},{"date":"2020-09-22","close":40.0263},{"date":"2020-09-23","close":38.4593},{"date":"2020-09-24","close":38.7233},{"date":"2020-09-25","close":39.2428},{"date":"2020-09-28","close":39.6005},{"date":"2020-09-29","close":39.1576},{"date":"2020-09-30","close":39.592},{"date":"2020-10-01","close":39.6856},{"date":"2020-10-02","close":39.8049},{"date":"2020-10-05","close":40.6905},{"date":"2020-10-06","close":40.5373},{"date":"2020-10-07","close":41.1419},{"date":"2020-10-08","close":41.6018},{"date":"2020-10-09","close":41.704},{"date":"2020-10-12","close":42.5726},{"date":"2020-10-13","close":41.5848},{"date":"2020-10-14","close":41.6018},{"date":"2020-10-15","close":42.53},{"date":"2020-10-16","close":42.4023},{"date":"2020-10-19","close":42.8451},{"date":"2020-10-20","close":43.3221},{"date":"2020-10-21","close":43.271},{"date":"2020-10-22","close":44.0119},{"date":"2020-10-23","close":44.1737},{"date":"2020-10-26","close":43.5946},{"date":"2020-10-27","close":42.8877},{"date":"2020-10-28","close":42.1724},{"date":"2020-10-29","close":42.513},{"date":"2020-10-30","close":39.379},{"date":"2020-11-02","close":41.3548},{"date":"2020-11-03","close":40.7927},{"date":"2020-11-04","close":39.609},{"date":"2020-11-05","close":40.8013},{"date":"2020-11-06","close":41.1078},{"date":"2020-11-09","close":41.9765},{"date":"2020-11-10","close":42.7089},{"date":"2020-11-11","close":42.6578},{"date":"2020-11-12","close":42.0106},{"date":"2020-11-13","close":42.4619},{"date":"2020-11-16","close":42.9303},{"date":"2020-11-17","close":42.7174},{"date":"2020-11-18","close":42.2628},{"date":"2020-11-19","close":41.9626},{"date":"2020-11-20","close":41.6967},{"date":"2020-11-23","close":41.8682},{"date":"2020-11-24","close":43.3693},{"date":"2020-11-25","close":43.3179},{"date":"2020-11-27","close":43.275},{"date":"2020-11-30","close":42.6917},{"date":"2020-12-01","close":42.9833},{"date":"2020-12-02","close":42.4515},{"date":"2020-12-03","close":42.726},{"date":"2020-12-04","close":43.3779},{"date":"2020-12-07","close":42.9233},{"date":"2020-12-08","close":43.1978},{"date":"2020-12-09","close":42.7517},{"date":"2020-12-10","close":42.2027},{"date":"2020-12-11","close":42.726},{"date":"2020-12-14","close":41.7653},{"date":"2020-12-15","close":42.5201},{"date":"2020-12-16","close":42.2027},{"date":"2020-12-17","close":42.3571},{"date":"2020-12-18","close":42.6145},{"date":"2020-12-21","close":42.3486},{"date":"2020-12-22","close":41.7996},{"date":"2020-12-23","close":42.3314},{"date":"2020-12-24","close":42.4086},{"date":"2020-12-28","close":42.6316},{"date":"2020-12-29","close":42.4172},{"date":"2020-12-30","close":42.8118},{"date":"2020-12-31","close":43.2407},{"date":"2021-01-04","close":42.7775},{"date":"2021-01-05","close":43.6095},{"date":"2021-01-06","close":45.3765},{"date":"2021-01-07","close":44.9734},{"date":"2021-01-08","close":45.0935},{"date":"2021-01-11","close":44.6388},{"date":"2021-01-12","close":44.0899},{"date":"2021-01-13","close":44.4072},{"date":"2021-01-14","close":45.3508},{"date":"2021-01-15","close":44.7761},{"date":"2021-01-19","close":45.5481},{"date":"2021-01-20","close":45.8912},{"date":"2021-01-21","close":45.2822},{"date":"2021-01-22","close":45.3079},{"date":"2021-01-25","close":45.5395},{"date":"2021-01-26","close":44.7589},{"date":"2021-01-27","close":42.5287},{"date":"2021-01-28","close":43.7553},{"date":"2021-01-29","close":42.8975},{"date":"2021-02-01","close":43.3007},{"date":"2021-02-02","close":43.6953},{"date":"2021-02-03","close":44.1242},{"date":"2021-02-04","close":45.0506},{"date":"2021-02-05","close":45.7196},{"date":"2021-02-08","close":46.3416},{"date":"2021-02-09","close":47.0585},{"date":"2021-02-10","close":47.0412},{"date":"2021-02-11","close":47.4386},{"date":"2021-02-12","close":48.1296},{"date":"2021-02-16","close":48.4146},{"date":"2021-02-17","close":48.3023},{"date":"2021-02-18","close":48.216},{"date":"2021-02-19","close":48.4751},{"date":"2021-02-22","close":49.1056},{"date":"2021-02-23","close":49.2525},{"date":"2021-02-24","close":50.5136},{"date":"2021-02-25","close":49.5375},{"date":"2021-02-26","close":48.8724},{"date":"2021-03-01","close":49.4943},{"date":"2021-03-02","close":49.5548},{"date":"2021-03-03","close":49.3389},{"date":"2021-03-04","close":47.9309},{"date":"2021-03-05","close":49.7448},{"date":"2021-03-08","close":49.8917},{"date":"2021-03-09","close":50.0903},{"date":"2021-03-10","close":50.4359},{"date":"2021-03-11","close":50.6086},{"date":"2021-03-12","close":50.3149},{"date":"2021-03-15","close":50.3581},{"date":"2021-03-16","close":49.909},{"date":"2021-03-17","close":49.8399},{"date":"2021-03-18","close":49.7621},{"date":"2021-03-19","close":49.0884},{"date":"2021-03-22","close":48.7429},{"date":"2021-03-23","close":47.9914},{"date":"2021-03-24","close":48.3023},{"date":"2021-03-25","close":49.1315},{"date":"2021-03-26","close":50.0212},{"date":"2021-03-29","close":49.3129},{"date":"2021-03-30","close":50.0126},{"date":"2021-03-31","close":49.2352},{"date":"2021-04-01","close":49.7967},{"date":"2021-04-05","close":49.6844},{"date":"2021-04-06","close":50.1335},{"date":"2021-04-07","close":49.9608},{"date":"2021-04-08","close":50.2199},{"date":"2021-04-09","close":50.5654},{"date":"2021-04-12","close":50.6086},{"date":"2021-04-13","close":50.0126},{"date":"2021-04-14","close":50.5741},{"date":"2021-04-15","close":50.6777},{"date":"2021-04-16","close":51.3515},{"date":"2021-04-19","close":51.2132},{"date":"2021-04-20","close":50.7123},{"date":"2021-04-21","close":51.6797},{"date":"2021-04-22","close":50.8505},{"date":"2021-04-23","close":51.3169},{"date":"2021-04-26","close":51.8093},{"date":"2021-04-27","close":53.3986},{"date":"2021-04-28","close":54.5042},{"date":"2021-04-29","close":54.9016},{"date":"2021-04-30","close":54.5302},{"date":"2021-05-03","close":55.8258},{"date":"2021-05-04","close":56.2318},{"date":"2021-05-05","close":57.1819},{"date":"2021-05-06","close":57.6052},{"date":"2021-05-07","close":57.8902},{"date":"2021-05-10","close":58.4171},{"date":"2021-05-11","close":57.778},{"date":"2021-05-12","close":57.4411},{"date":"2021-05-13","close":57.9939},{"date":"2021-05-14","close":58.4431},{"date":"2021-05-17","close":58.4258},{"date":"2021-05-18","close":58.2173},{"date":"2021-05-19","close":57.6962},{"date":"2021-05-20","close":57.4444},{"date":"2021-05-21","close":58.1739},{"date":"2021-05-24","close":57.8613},{"date":"2021-05-25","close":57.8352},{"date":"2021-05-26","close":57.7483},{"date":"2021-05-27","close":57.8439},{"date":"2021-05-28","close":57.7831},{"date":"2021-06-01","close":58.9903},{"date":"2021-06-02","close":58.9903},{"date":"2021-06-03","close":59.2769},{"date":"2021-06-04","close":59.7286},{"date":"2021-06-07","close":59.633},{"date":"2021-06-08","close":59.6938},{"date":"2021-06-09","close":59.1553},{"date":"2021-06-10","close":58.391},{"date":"2021-06-11","close":57.3228},{"date":"2021-06-14","close":56.6453},{"date":"2021-06-15","close":56.1416},{"date":"2021-06-16","close":55.577},{"date":"2021-06-17","close":53.7879},{"date":"2021-06-18","close":52.6848},{"date":"2021-06-21","close":53.7097},{"date":"2021-06-22","close":53.536},{"date":"2021-06-23","close":53.2059},{"date":"2021-06-24","close":53.5794},{"date":"2021-06-25","close":53.3796},{"date":"2021-06-28","close":52.7977},{"date":"2021-06-29","close":52.6327},{"date":"2021-06-30","close":52.6327},{"date":"2021-07-01","close":52.7282},{"date":"2021-07-02","close":52.6588},{"date":"2021-07-06","close":51.6339},{"date":"2021-07-07","close":52.0247},{"date":"2021-07-08","close":51.356},{"date":"2021-07-09","close":52.3895},{"date":"2021-07-12","close":52.1116},{"date":"2021-07-13","close":51.4515},{"date":"2021-07-14","close":51.052},{"date":"2021-07-15","close":51.2604},{"date":"2021-07-16","close":50.5569},{"date":"2021-07-19","close":49.8969},{"date":"2021-07-20","close":50.4006},{"date":"2021-07-21","close":50.4614},{"date":"2021-07-22","close":49.8621},{"date":"2021-07-23","close":50.3832},{"date":"2021-07-26","close":50.7567},{"date":"2021-07-27","close":51.1128},{"date":"2021-07-28","close":50.9304},{"date":"2021-07-29","close":51.7642},{"date":"2021-07-30","close":51.8684},{"date":"2021-08-02","close":51.5557},{"date":"2021-08-03","close":51.9292},{"date":"2021-08-04","close":51.0259},{"date":"2021-08-05","close":51.0694},{"date":"2021-08-06","close":52.3635},{"date":"2021-08-09","close":52.598},{"date":"2021-08-10","close":53.3362},{"date":"2021-08-11","close":53.4144},{"date":"2021-08-12","close":53.6923},{"date":"2021-08-13","close":54.1961},{"date":"2021-08-16","close":54.4393},{"date":"2021-08-17","close":53.7053},{"date":"2021-08-18","close":53.2074},{"date":"2021-08-19","close":51.8269},{"date":"2021-08-20","close":51.4949},{"date":"2021-08-23","close":51.8182},{"date":"2021-08-24","close":52.0803},{"date":"2021-08-25","close":52.6832},{"date":"2021-08-26","close":52.1939},{"date":"2021-08-27","close":52.919},{"date":"2021-08-30","close":52.4822},{"date":"2021-08-31","close":52.421},{"date":"2021-09-01","close":52.124},{"date":"2021-09-02","close":52.622},{"date":"2021-09-03","close":52.5958},{"date":"2021-09-07","close":51.8531},{"date":"2021-09-08","close":52.3074},{"date":"2021-09-09","close":52.124},{"date":"2021-09-10","close":52.3249},{"date":"2021-09-13","close":53.4258},{"date":"2021-09-14","close":52.753},{"date":"2021-09-15","close":54.6227},{"date":"2021-09-16","close":55.0421},{"date":"2021-09-17","close":54.5091},{"date":"2021-09-20","close":52.8753},{"date":"2021-09-21","close":52.4385},{"date":"2021-09-22","close":51.5386},{"date":"2021-09-23","close":52.6657},{"date":"2021-09-24","close":52.2113},{"date":"2021-09-27","close":53.085},{"date":"2021-09-28","close":52.919},{"date":"2021-09-29","close":53.1025},{"date":"2021-09-30","close":52.4298},{"date":"2021-10-01","close":53.12},{"date":"2021-10-04","close":53.4345},{"date":"2021-10-05","close":54.413},{"date":"2021-10-06","close":54.4305},{"date":"2021-10-07","close":55.0596},{"date":"2021-10-08","close":55.2955},{"date":"2021-10-11","close":55.8896},{"date":"2021-10-12","close":55.3828},{"date":"2021-10-13","close":54.9722},{"date":"2021-10-14","close":56.0643},{"date":"2021-10-15","close":55.8721},{"date":"2021-10-18","close":55.741},{"date":"2021-10-19","close":56.3876},{"date":"2021-10-20","close":56.6497},{"date":"2021-10-21","close":56.6759},{"date":"2021-10-22","close":57.8554},{"date":"2021-10-25","close":58.2136},{"date":"2021-10-26","close":57.104},{"date":"2021-10-27","close":56.3788},{"date":"2021-10-28","close":56.6497},{"date":"2021-10-29","close":56.1255},{"date":"2021-11-01","close":55.575},{"date":"2021-11-02","close":55.3654},{"date":"2021-11-03","close":56.7021},{"date":"2021-11-04","close":56.1167},{"date":"2021-11-05","close":56.3439},{"date":"2021-11-08","close":55.741},{"date":"2021-11-09","close":56.2915},{"date":"2021-11-10","close":57.1302},{"date":"2021-11-11","close":57.7855},{"date":"2021-11-12","close":57.602},{"date":"2021-11-15","close":58.4931},{"date":"2021-11-16","close":58.335},{"date":"2021-11-17","close":57.6849},{"date":"2021-11-18","close":58.5019},{"date":"2021-11-19","close":57.4038},{"date":"2021-11-22","close":58.3526},{"date":"2021-11-23","close":58.6425},{"date":"2021-11-24","close":58.2647},{"date":"2021-11-26","close":56.5779},{"date":"2021-11-29","close":56.9381},{"date":"2021-11-30","close":54.6539},{"date":"2021-12-01","close":54.3113},{"date":"2021-12-02","close":54.8209},{"date":"2021-12-03","close":54.9351},{"date":"2021-12-06","close":55.4446},{"date":"2021-12-07","close":56.3671},{"date":"2021-12-08","close":56.3407},{"date":"2021-12-09","close":55.594},{"date":"2021-12-10","close":55.7433},{"date":"2021-12-13","close":56.7888},{"date":"2021-12-14","close":56.9733},{"date":"2021-12-15","close":57.1753},{"date":"2021-12-16","close":58.1329},{"date":"2021-12-17","close":57.3422},{"date":"2021-12-20","close":56.4198},{"date":"2021-12-21","close":56.9557},{"date":"2021-12-22","close":56.7712},{"date":"2021-12-23","close":57.4916},{"date":"2021-12-27","close":58.0451},{"date":"2021-12-28","close":58.8006},{"date":"2021-12-29","close":58.8709},{"date":"2021-12-30","close":58.7391},{"date":"2021-12-31","close":59.3805},{"date":"2022-01-03","close":59.644},{"date":"2022-01-04","close":60.751},{"date":"2022-01-05","close":60.2766},{"date":"2022-01-06","close":60.8125},{"date":"2022-01-07","close":61.3308},{"date":"2022-01-10","close":61.4363},{"date":"2022-01-11","close":61.9194},{"date":"2022-01-12","close":61.8667},{"date":"2022-01-13","close":62.2884},{"date":"2022-01-14","close":62.8595},{"date":"2022-01-18","close":62.6135},{"date":"2022-01-19","close":62.3763},{"date":"2022-01-20","close":60.5226},{"date":"2022-01-21","close":60.5665},{"date":"2022-01-24","close":60.259},{"date":"2022-01-25","close":60.0657},{"date":"2022-01-26","close":63.492},{"date":"2022-01-27","close":65.1876},{"date":"2022-01-28","close":66.6987},{"date":"2022-01-31","close":65.8904},{"date":"2022-02-01","close":66.3561},{"date":"2022-02-02","close":67.3752},{"date":"2022-02-03","close":66.4791},{"date":"2022-02-04","close":66.5142},{"date":"2022-02-07","close":67.106},{"date":"2022-02-08","close":67.733},{"date":"2022-02-09","close":68.2541},{"date":"2022-02-10","close":67.5122},{"date":"2022-02-11","close":67.5387},{"date":"2022-02-14","close":67.2296},{"date":"2022-02-15","close":67.8302},{"date":"2022-02-16","close":67.9185},{"date":"2022-02-17","close":67.6977},{"date":"2022-02-18","close":67.4681},{"date":"2022-02-22","close":67.7507},{"date":"2022-02-23","close":66.4524},{"date":"2022-02-24","close":66.9911},{"date":"2022-02-25","close":69.6849},{"date":"2022-02-28","close":69.2875},{"date":"2022-03-01","close":68.8812},{"date":"2022-03-02","close":70.9037},{"date":"2022-03-03","close":72.361},{"date":"2022-03-04","close":73.1294},{"date":"2022-03-07","close":74.1628},{"date":"2022-03-08","close":73.4209},{"date":"2022-03-09","close":72.2286},{"date":"2022-03-10","close":74.4631},{"date":"2022-03-11","close":73.836},{"date":"2022-03-14","close":72.9263},{"date":"2022-03-15","close":73.1382},{"date":"2022-03-16","close":71.9371},{"date":"2022-03-17","close":73.9949},{"date":"2022-03-18","close":74.1716},{"date":"2022-03-21","close":76.9802},{"date":"2022-03-22","close":77.3335},{"date":"2022-03-23","close":78.6848},{"date":"2022-03-24","close":79.8683},{"date":"2022-03-25","close":82.5709},{"date":"2022-03-28","close":81.564},{"date":"2022-03-29","close":77.5808},{"date":"2022-03-30","close":78.8702},{"date":"2022-03-31","close":79.7181},{"date":"2022-04-01","close":80.5218},{"date":"2022-04-04","close":79.8683},{"date":"2022-04-05","close":80.2834},{"date":"2022-04-06","close":81.988},{"date":"2022-04-07","close":83.0037},{"date":"2022-04-08","close":84.1253},{"date":"2022-04-11","close":83.5247},{"date":"2022-04-12","close":83.9663},{"date":"2022-04-13","close":84.3903},{"date":"2022-04-14","close":85.5914},{"date":"2022-04-18","close":85.194},{"date":"2022-04-19","close":84.7259},{"date":"2022-04-20","close":86.7484},{"date":"2022-04-21","close":84.8319},{"date":"2022-04-22","close":81.4139},{"date":"2022-04-25","close":80.3364},{"date":"2022-04-26","close":80.0537},{"date":"2022-04-27","close":82.9507},{"date":"2022-04-28","close":81.7053},{"date":"2022-04-29","close":79.0999},{"date":"2022-05-02","close":78.8791},{"date":"2022-05-03","close":79.2765},{"date":"2022-05-04","close":80.5042},{"date":"2022-05-05","close":78.9674},{"date":"2022-05-06","close":79.25},{"date":"2022-05-09","close":74.5072},{"date":"2022-05-10","close":75.046},{"date":"2022-05-11","close":74.5072},{"date":"2022-05-12","close":74.5779},{"date":"2022-05-13","close":75.4169},{"date":"2022-05-16","close":76.9978},{"date":"2022-05-17","close":78.6393},{"date":"2022-05-18","close":75.0104},{"date":"2022-05-19","close":74.407},{"date":"2022-05-20","close":74.5312},{"date":"2022-05-23","close":76.8115},{"date":"2022-05-24","close":77.8674},{"date":"2022-05-25","close":78.7635},{"date":"2022-05-26","close":78.3554},{"date":"2022-05-27","close":78.9055},{"date":"2022-05-31","close":80.5825},{"date":"2022-06-01","close":76.9003},{"date":"2022-06-02","close":79.216},{"date":"2022-06-03","close":78.0005},{"date":"2022-06-06","close":78.4441},{"date":"2022-06-07","close":79.429},{"date":"2022-06-08","close":78.6216},{"date":"2022-06-09","close":76.288},{"date":"2022-06-10","close":75.1346},{"date":"2022-06-13","close":72.7655},{"date":"2022-06-14","close":73.3511},{"date":"2022-06-15","close":73.0051},{"date":"2022-06-16","close":70.1214},{"date":"2022-06-17","close":68.5953},{"date":"2022-06-21","close":70.4497},{"date":"2022-06-22","close":68.7018},{"date":"2022-06-23","close":63.6621},{"date":"2022-06-24","close":66.1199},{"date":"2022-06-27","close":67.4685},{"date":"2022-06-28","close":67.4241},{"date":"2022-06-29","close":68.5332},{"date":"2022-06-30","close":68.8527},{"date":"2022-07-01","close":67.7968},{"date":"2022-07-05","close":64.2211},{"date":"2022-07-06","close":64.0791},{"date":"2022-07-07","close":66.0134},{"date":"2022-07-08","close":65.0728},{"date":"2022-07-11","close":64.4429},{"date":"2022-07-12","close":64.6381},{"date":"2022-07-13","close":64.4961},{"date":"2022-07-14","close":63.6177},{"date":"2022-07-15","close":63.8839},{"date":"2022-07-18","close":64.3719},{"date":"2022-07-19","close":65.5076},{"date":"2022-07-20","close":66.1642},{"date":"2022-07-21","close":65.6762},{"date":"2022-07-22","close":65.5165},{"date":"2022-07-25","close":67.0959},{"date":"2022-07-26","close":70.0239},{"date":"2022-07-27","close":71.3814},{"date":"2022-07-28","close":70.4054},{"date":"2022-07-29","close":73.4399},{"date":"2022-08-01","close":74.7619},{"date":"2022-08-02","close":73.4576},{"date":"2022-08-03","close":72.9785},{"date":"2022-08-04","close":72.7744},{"date":"2022-08-05","close":73.431},{"date":"2022-08-08","close":73.1914},{"date":"2022-08-09","close":73.5197},{"date":"2022-08-10","close":74.1763},{"date":"2022-08-11","close":74.6554},{"date":"2022-08-12","close":76.8381},{"date":"2022-08-15","close":76.4211},{"date":"2022-08-16","close":77.1788},{"date":"2022-08-17","close":76.9738},{"date":"2022-08-18","close":78.1059},{"date":"2022-08-19","close":77.7583},{"date":"2022-08-22","close":77.1432},{"date":"2022-08-23","close":78.4892},{"date":"2022-08-24","close":79.0151},{"date":"2022-08-25","close":81.0387},{"date":"2022-08-26","close":79.8353},{"date":"2022-08-29","close":80.9049},{"date":"2022-08-30","close":78.0613},{"date":"2022-08-31","close":78.3466},{"date":"2022-09-01","close":78.0702},{"date":"2022-09-02","close":78.097},{"date":"2022-09-06","close":76.3944},{"date":"2022-09-07","close":77.7583},{"date":"2022-09-08","close":80.486},{"date":"2022-09-09","close":81.5378},{"date":"2022-09-12","close":78.6318},{"date":"2022-09-13","close":76.9738},{"date":"2022-09-14","close":76.8133},{"date":"2022-09-15","close":76.0022},{"date":"2022-09-16","close":75.5654},{"date":"2022-09-19","close":77.8474},{"date":"2022-09-20","close":77.3304},{"date":"2022-09-21","close":76.6618},{"date":"2022-09-22","close":76.7242},{"date":"2022-09-23","close":72.7841},{"date":"2022-09-26","close":72.6593},{"date":"2022-09-27","close":72.0443},{"date":"2022-09-28","close":73.9073},{"date":"2022-09-29","close":71.8571},{"date":"2022-09-30","close":71.7144},{"date":"2022-10-03","close":74.0143},{"date":"2022-10-04","close":76.3944},{"date":"2022-10-05","close":76.9025},{"date":"2022-10-06","close":76.4389},{"date":"2022-10-07","close":76.1626},{"date":"2022-10-10","close":77.2056},{"date":"2022-10-11","close":76.9292},{"date":"2022-10-12","close":76.6885},{"date":"2022-10-13","close":79.1934},{"date":"2022-10-14","close":74.3263},{"date":"2022-10-17","close":76.4479},{"date":"2022-10-18","close":78.2396},{"date":"2022-10-19","close":78.7566},{"date":"2022-10-20","close":78.7388},{"date":"2022-10-21","close":79.9511},{"date":"2022-10-24","close":79.5856},{"date":"2022-10-25","close":81.2437},{"date":"2022-10-26","close":83.4277},{"date":"2022-10-27","close":83.909},{"date":"2022-10-28","close":84.5776},{"date":"2022-10-31","close":86.4496},{"date":"2022-11-01","close":86.9398},{"date":"2022-11-02","close":85.3977},{"date":"2022-11-03","close":85.8256},{"date":"2022-11-04","close":84.8539},{"date":"2022-11-07","close":85.2194},{"date":"2022-11-08","close":85.9236},{"date":"2022-11-09","close":82.9552},{"date":"2022-11-10","close":84.0427},{"date":"2022-11-11","close":82.9641},{"date":"2022-11-14","close":84.0427},{"date":"2022-11-15","close":84.6246},{"date":"2022-11-16","close":85.2155},{"date":"2022-11-17","close":84.6873},{"date":"2022-11-18","close":85.1797},{"date":"2022-11-21","close":86.039},{"date":"2022-11-22","close":87.4356},{"date":"2022-11-23","close":86.6389},{"date":"2022-11-25","close":87.1939},{"date":"2022-11-28","close":86.1644},{"date":"2022-11-29","close":86.3434},{"date":"2022-11-30","close":87.2834},{"date":"2022-12-01","close":81.751},{"date":"2022-12-02","close":82.1001},{"date":"2022-12-05","close":81.2586},{"date":"2022-12-06","close":81.3302},{"date":"2022-12-07","close":83.4071},{"date":"2022-12-08","close":82.7178},{"date":"2022-12-09","close":82.2523},{"date":"2022-12-12","close":83.5504},{"date":"2022-12-13","close":83.4608},{"date":"2022-12-14","close":83.0759},{"date":"2022-12-15","close":82.7357},{"date":"2022-12-16","close":82.6372},{"date":"2022-12-19","close":82.9416},{"date":"2022-12-20","close":83.2012},{"date":"2022-12-21","close":84.3919},{"date":"2022-12-22","close":83.6936},{"date":"2022-12-23","close":84.7052},{"date":"2022-12-27","close":85.86},{"date":"2022-12-28","close":83.81},{"date":"2022-12-29","close":83.3624},{"date":"2022-12-30","close":83.1207},{"date":"2023-01-03","close":80.256},{"date":"2023-01-04","close":77.3376},{"date":"2023-01-05","close":75.4039},{"date":"2023-01-06","close":76.9437},{"date":"2023-01-09","close":76.4245},{"date":"2023-01-10","close":77.1943},{"date":"2023-01-11","close":77.5972},{"date":"2023-01-12","close":78.2328},{"date":"2023-01-13","close":79.137},{"date":"2023-01-17","close":78.8594},{"date":"2023-01-18","close":76.0932},{"date":"2023-01-19","close":76.3707},{"date":"2023-01-20","close":75.8694},{"date":"2023-01-23","close":75.5113},{"date":"2023-01-24","close":76.7825},{"date":"2023-01-25","close":76.6035},{"date":"2023-01-26","close":76.0037},{"date":"2023-01-27","close":74.8668},{"date":"2023-01-30","close":73.6314},{"date":"2023-01-31","close":74.1685},{"date":"2023-02-01","close":74.634},{"date":"2023-02-02","close":73.6851},{"date":"2023-02-03","close":73.6582},{"date":"2023-02-06","close":73.9089},{"date":"2023-02-07","close":73.9984},{"date":"2023-02-08","close":73.4494},{"date":"2023-02-09","close":72.5492},{"date":"2023-02-10","close":73.8904},{"date":"2023-02-13","close":73.7194},{"date":"2023-02-14","close":73.6114},{"date":"2023-02-15","close":73.5754},{"date":"2023-02-16","close":73.2873},{"date":"2023-02-17","close":73.4404},{"date":"2023-02-21","close":73.2693},{"date":"2023-02-22","close":73.4584},{"date":"2023-02-23","close":73.8544},{"date":"2023-02-24","close":73.3053},{"date":"2023-02-27","close":73.0803},{"date":"2023-02-28","close":71.6491},{"date":"2023-03-01","close":71.3251},{"date":"2023-03-02","close":72.5222},{"date":"2023-03-03","close":72.9633},{"date":"2023-03-06","close":73.2693},{"date":"2023-03-07","close":71.7661},{"date":"2023-03-08","close":71.9282},{"date":"2023-03-09","close":70.1999},{"date":"2023-03-10","close":69.0028},{"date":"2023-03-13","close":69.5068},{"date":"2023-03-14","close":71.064},{"date":"2023-03-15","close":69.1378},{"date":"2023-03-16","close":68.8318},{"date":"2023-03-17","close":66.8425},{"date":"2023-03-20","close":69.2458},{"date":"2023-03-21","close":69.9299},{"date":"2023-03-22","close":69.2818},{"date":"2023-03-23","close":67.6256},{"date":"2023-03-24","close":68.9578},{"date":"2023-03-27","close":69.9839},{"date":"2023-03-28","close":70.704},{"date":"2023-03-29","close":71.1001},{"date":"2023-03-30","close":71.5321},{"date":"2023-03-31","close":71.7031},{"date":"2023-04-03","close":72.3872},{"date":"2023-04-04","close":71.4511},{"date":"2023-04-05","close":71.4781},{"date":"2023-04-06","close":70.875},{"date":"2023-04-10","close":72.0542},{"date":"2023-04-11","close":73.2603},{"date":"2023-04-12","close":73.0083},{"date":"2023-04-13","close":73.1073},{"date":"2023-04-14","close":73.6204},{"date":"2023-04-17","close":73.9894},{"date":"2023-04-18","close":74.3044},{"date":"2023-04-19","close":73.7644},{"date":"2023-04-20","close":72.9093},{"date":"2023-04-21","close":72.4592},{"date":"2023-04-24","close":72.7293},{"date":"2023-04-25","close":68.3187},{"date":"2023-04-26","close":69.3358},{"date":"2023-04-27","close":70.2179},{"date":"2023-04-28","close":70.281},{"date":"2023-05-01","close":70.0289},{"date":"2023-05-02","close":67.9767},{"date":"2023-05-03","close":67.5266},{"date":"2023-05-04","close":66.8065},{"date":"2023-05-05","close":68.3727},{"date":"2023-05-08","close":67.8686},{"date":"2023-05-09","close":67.5266},{"date":"2023-05-10","close":67.1846},{"date":"2023-05-11","close":67.4186},{"date":"2023-05-12","close":67.8506},{"date":"2023-05-15","close":68.4627},{"date":"2023-05-16","close":66.2353},{"date":"2023-05-17","close":66.1447},{"date":"2023-05-18","close":65.9093},{"date":"2023-05-19","close":66.3077},{"date":"2023-05-22","close":66.4978},{"date":"2023-05-23","close":67.9557},{"date":"2023-05-24","close":65.9636},{"date":"2023-05-25","close":66.7514},{"date":"2023-05-26","close":65.855},{"date":"2023-05-30","close":64.6778},{"date":"2023-05-31","close":63.9716},{"date":"2023-06-01","close":63.881},{"date":"2023-06-02","close":65.1668},{"date":"2023-06-05","close":64.533},{"date":"2023-06-06","close":65.5471},{"date":"2023-06-07","close":66.4254},{"date":"2023-06-08","close":65.3751},{"date":"2023-06-09","close":65.6829},{"date":"2023-06-12","close":66.2534},{"date":"2023-06-13","close":67.2584},{"date":"2023-06-14","close":66.2353},{"date":"2023-06-15","close":67.512},{"date":"2023-06-16","close":68.345},{"date":"2023-06-20","close":67.0774},{"date":"2023-06-21","close":66.5159},{"date":"2023-06-22","close":66.1538},{"date":"2023-06-23","close":66.0089},{"date":"2023-06-26","close":66.6789},{"date":"2023-06-27","close":66.9053},{"date":"2023-06-28","close":66.9506},{"date":"2023-06-29","close":67.5663},{"date":"2023-06-30","close":68.4174},{"date":"2023-07-03","close":69.4769},{"date":"2023-07-05","close":70.1016},{"date":"2023-07-06","close":69.7575},{"date":"2023-07-07","close":70.6358},{"date":"2023-07-10","close":71.1157},{"date":"2023-07-11","close":72.8633},{"date":"2023-07-12","close":71.2878},{"date":"2023-07-13","close":71.6862},{"date":"2023-07-14","close":70.8079},{"date":"2023-07-17","close":72.0393},{"date":"2023-07-18","close":73.1168},{"date":"2023-07-19","close":73.3432},{"date":"2023-07-20","close":74.8191},{"date":"2023-07-21","close":74.3754},{"date":"2023-07-24","close":75.2538},{"date":"2023-07-25","close":77.9158},{"date":"2023-07-26","close":78.6855},{"date":"2023-07-27","close":77.6804},{"date":"2023-07-28","close":78.2237},{"date":"2023-07-31","close":76.9289},{"date":"2023-08-01","close":76.947},{"date":"2023-08-02","close":76.7749},{"date":"2023-08-03","close":76.9379},{"date":"2023-08-04","close":77.4631},{"date":"2023-08-07","close":78.9662},{"date":"2023-08-08","close":78.269},{"date":"2023-08-09","close":77.7347},{"date":"2023-08-10","close":77.78},{"date":"2023-08-11","close":76.8021},{"date":"2023-08-14","close":76.9108},{"date":"2023-08-15","close":75.0356},{"date":"2023-08-16","close":74.7989},{"date":"2023-08-17","close":75.1357},{"date":"2023-08-18","close":75.3997},{"date":"2023-08-21","close":75.1084},{"date":"2023-08-22","close":73.5245},{"date":"2023-08-23","close":73.8522},{"date":"2023-08-24","close":73.1239},{"date":"2023-08-25","close":73.5791},{"date":"2023-08-28","close":73.6155},{"date":"2023-08-29","close":74.2891},{"date":"2023-08-30","close":73.5063},{"date":"2023-08-31","close":72.1863},{"date":"2023-09-01","close":72.6324},{"date":"2023-09-05","close":71.804},{"date":"2023-09-06","close":70.5114},{"date":"2023-09-07","close":71.4854},{"date":"2023-09-08","close":71.7403},{"date":"2023-09-11","close":71.6766},{"date":"2023-09-12","close":72.5505},{"date":"2023-09-13","close":72.4958},{"date":"2023-09-14","close":73.4152},{"date":"2023-09-15","close":72.2318},{"date":"2023-09-18","close":72.0862},{"date":"2023-09-19","close":72.0043},{"date":"2023-09-20","close":72.2592},{"date":"2023-09-21","close":71.804},{"date":"2023-09-22","close":70.0745},{"date":"2023-09-25","close":70.3657},{"date":"2023-09-26","close":69.2461},{"date":"2023-09-27","close":69.5101},{"date":"2023-09-28","close":69.2188},{"date":"2023-09-29","close":68.6544},{"date":"2023-10-02","close":67.5438},{"date":"2023-10-03","close":67.1888},{"date":"2023-10-04","close":66.8793},{"date":"2023-10-05","close":66.5698},{"date":"2023-10-06","close":66.3241},{"date":"2023-10-09","close":67.2707},{"date":"2023-10-10","close":67.4983},{"date":"2023-10-11","close":67.0887},{"date":"2023-10-12","close":66.2421},{"date":"2023-10-13","close":66.7428},{"date":"2023-10-16","close":67.8351},{"date":"2023-10-17","close":68.4541},{"date":"2023-10-18","close":67.8351},{"date":"2023-10-19","close":67.2161},{"date":"2023-10-20","close":66.3149},{"date":"2023-10-23","close":65.9053},{"date":"2023-10-24","close":63.2381},{"date":"2023-10-25","close":64.6764},{"date":"2023-10-26","close":65.4046},{"date":"2023-10-27","close":63.757},{"date":"2023-10-30","close":65.0132},{"date":"2023-10-31","close":65.1498},{"date":"2023-11-01","close":64.9677},{"date":"2023-11-02","close":65.9235},{"date":"2023-11-03","close":66.3696},{"date":"2023-11-06","close":66.0509},{"date":"2023-11-07","close":65.6413},{"date":"2023-11-08","close":65.5685},{"date":"2023-11-09","close":65.6868},{"date":"2023-11-10","close":65.9963},{"date":"2023-11-13","close":66.4879},{"date":"2023-11-14","close":67.6511},{"date":"2023-11-15","close":67.9992},{"date":"2023-11-16","close":67.7061},{"date":"2023-11-17","close":67.7427},{"date":"2023-11-20","close":67.4222},{"date":"2023-11-21","close":67.5321},{"date":"2023-11-22","close":68.0816},{"date":"2023-11-24","close":68.0542},{"date":"2023-11-27","close":67.0375},{"date":"2023-11-28","close":67.8252},{"date":"2023-11-29","close":67.0375},{"date":"2023-11-30","close":67.5321},{"date":"2023-12-01","close":68.7686},{"date":"2023-12-04","close":68.3564},{"date":"2023-12-05","close":67.9076},{"date":"2023-12-06","close":67.0375},{"date":"2023-12-07","close":67.6237},{"date":"2023-12-08","close":67.5504},{"date":"2023-12-11","close":68.7686},{"date":"2023-12-12","close":68.3106},{"date":"2023-12-13","close":68.9335},{"date":"2023-12-14","close":69.9959},{"date":"2023-12-15","close":69.3823},{"date":"2023-12-18","close":66.2589},{"date":"2023-12-19","close":67.7244},{"date":"2023-12-20","close":64.7385},{"date":"2023-12-21","close":64.9674},{"date":"2023-12-22","close":65.4529},{"date":"2023-12-26","close":66.3047},{"date":"2023-12-27","close":66.1032},{"date":"2023-12-28","close":66.1948},{"date":"2023-12-29","close":66.149},{"date":"2024-01-02","close":66.6436},{"date":"2024-01-03","close":66.9825},{"date":"2024-01-04","close":65.7185},{"date":"2024-01-05","close":64.8575},{"date":"2024-01-08","close":65.0865},{"date":"2024-01-09","close":64.7293},{"date":"2024-01-10","close":63.5019},{"date":"2024-01-11","close":63.6302},{"date":"2024-01-12","close":63.7126},{"date":"2024-01-16","close":63.2913},{"date":"2024-01-17","close":63.1264},{"date":"2024-01-18","close":62.9615},{"date":"2024-01-19","close":62.4578},{"date":"2024-01-22","close":47.3448},{"date":"2024-01-23","close":47.9127},{"date":"2024-01-24","close":48.2058},{"date":"2024-01-25","close":47.0609},{"date":"2024-01-26","close":47.6745},{"date":"2024-01-29","close":50.3216},{"date":"2024-01-30","close":51.2925},{"date":"2024-01-31","close":50.9078},{"date":"2024-02-01","close":51.9886},{"date":"2024-02-02","close":51.0086},{"date":"2024-02-05","close":48.508},{"date":"2024-02-06","close":48.8836},{"date":"2024-02-07","close":48.8928},{"date":"2024-02-08","close":48.7264},{"date":"2024-02-09","close":49.05},{"date":"2024-02-12","close":49.688},{"date":"2024-02-13","close":48.5137},{"date":"2024-02-14","close":49.2534},{"date":"2024-02-15","close":50.215},{"date":"2024-02-16","close":49.6048},{"date":"2024-02-20","close":49.3736},{"date":"2024-02-21","close":49.8359},{"date":"2024-02-22","close":49.651},{"date":"2024-02-23","close":49.4198},{"date":"2024-02-26","close":49.161},{"date":"2024-02-27","close":48.8096},{"date":"2024-02-28","close":49.013},{"date":"2024-02-29","close":49.1055},{"date":"2024-03-01","close":50.1503},{"date":"2024-03-04","close":49.2072},{"date":"2024-03-05","close":49.4291},{"date":"2024-03-06","close":50.0671},{"date":"2024-03-07","close":50.1595},{"date":"2024-03-08","close":50.6773},{"date":"2024-03-11","close":50.7698},{"date":"2024-03-12","close":52.7669},{"date":"2024-03-13","close":53.8764},{"date":"2024-03-14","close":53.8209},{"date":"2024-03-15","close":54.838},{"date":"2024-03-18","close":55.8551},{"date":"2024-03-19","close":56.4283},{"date":"2024-03-20","close":56.6872},{"date":"2024-03-21","close":57.7597},{"date":"2024-03-22","close":57.3252},{"date":"2024-03-25","close":57.7967},{"date":"2024-03-26","close":57.1587},{"date":"2024-03-27","close":58.2405},{"date":"2024-03-28","close":58.0741},{"date":"2024-04-01","close":57.6488},{"date":"2024-04-02","close":57.9724},{"date":"2024-04-03","close":57.9262},{"date":"2024-04-04","close":58.4717},{"date":"2024-04-05","close":58.6751},{"date":"2024-04-08","close":58.4162},{"date":"2024-04-09","close":59.0819},{"date":"2024-04-10","close":59.0727},{"date":"2024-04-11","close":57.8522},{"date":"2024-04-12","close":56.3728},{"date":"2024-04-15","close":55.9568},{"date":"2024-04-16","close":55.7256},{"date":"2024-04-17","close":55.8643},{"date":"2024-04-18","close":57.0663},{"date":"2024-04-19","close":57.8799},{"date":"2024-04-22","close":57.7875},{"date":"2024-04-23","close":57.131},{"date":"2024-04-24","close":56.9184},{"date":"2024-04-25","close":56.4006},{"date":"2024-04-26","close":55.5684},{"date":"2024-04-29","close":56.1139},{"date":"2024-04-30","close":54.237},{"date":"2024-05-01","close":53.9689},{"date":"2024-05-02","close":54.875},{"date":"2024-05-03","close":54.7086},{"date":"2024-05-06","close":55.6516},{"date":"2024-05-07","close":56.9461},{"date":"2024-05-08","close":57.3529},{"date":"2024-05-09","close":57.732},{"date":"2024-05-10","close":58.2313},{"date":"2024-05-13","close":57.9077},{"date":"2024-05-14","close":57.0201},{"date":"2024-05-15","close":56.004},{"date":"2024-05-16","close":57.4116},{"date":"2024-05-17","close":57.4395},{"date":"2024-05-20","close":56.7404},{"date":"2024-05-21","close":57.1133},{"date":"2024-05-22","close":57.7005},{"date":"2024-05-23","close":56.6006},{"date":"2024-05-24","close":56.3862},{"date":"2024-05-28","close":56.759},{"date":"2024-05-29","close":55.9574},{"date":"2024-05-30","close":56.0599},{"date":"2024-05-31","close":58.2039},{"date":"2024-06-03","close":57.7844},{"date":"2024-06-04","close":57.626},{"date":"2024-06-05","close":56.9268},{"date":"2024-06-06","close":57.0201},{"date":"2024-06-07","close":57.1133},{"date":"2024-06-10","close":57.7471},{"date":"2024-06-11","close":57.3184},{"date":"2024-06-12","close":56.3675},{"date":"2024-06-13","close":56.6099},{"date":"2024-06-14","close":55.4634},{"date":"2024-06-17","close":56.0786},{"date":"2024-06-18","close":55.8455},{"date":"2024-06-20","close":56.8709},{"date":"2024-06-21","close":57.1878},{"date":"2024-06-24","close":57.9149},{"date":"2024-06-25","close":56.5353},{"date":"2024-06-26","close":56.554},{"date":"2024-06-27","close":56.498},{"date":"2024-06-28","close":56.3489},{"date":"2024-07-01","close":56.526},{"date":"2024-07-02","close":57.9149},{"date":"2024-07-03","close":58.4369},{"date":"2024-07-05","close":57.1972},{"date":"2024-07-08","close":59.0801},{"date":"2024-07-09","close":58.8471},{"date":"2024-07-10","close":59.8725},{"date":"2024-07-11","close":59.8911},{"date":"2024-07-12","close":59.9191},{"date":"2024-07-15","close":59.0988},{"date":"2024-07-16","close":60.1801},{"date":"2024-07-17","close":61.2614},{"date":"2024-07-18","close":60.3945},{"date":"2024-07-19","close":59.8352},{"date":"2024-07-22","close":59.7979},{"date":"2024-07-23","close":57.9988},{"date":"2024-07-24","close":58.3996},{"date":"2024-07-25","close":59.0242},{"date":"2024-07-26","close":59.6394},{"date":"2024-07-29","close":59.0055},{"date":"2024-07-30","close":58.2598},{"date":"2024-07-31","close":57.8031},{"date":"2024-08-01","close":56.3769},{"date":"2024-08-02","close":54.9134},{"date":"2024-08-05","close":54.2329},{"date":"2024-08-06","close":54.0278},{"date":"2024-08-07","close":54.2329},{"date":"2024-08-08","close":54.5126},{"date":"2024-08-09","close":54.4753},{"date":"2024-08-12","close":54.1304},{"date":"2024-08-13","close":54.4193},{"date":"2024-08-14","close":54.4193},{"date":"2024-08-15","close":54.8668},{"date":"2024-08-16","close":55.0812},{"date":"2024-08-19","close":55.6311},{"date":"2024-08-20","close":55.0066},{"date":"2024-08-21","close":55.6741},{"date":"2024-08-22","close":55.7023},{"date":"2024-08-23","close":56.8774},{"date":"2024-08-26","close":57.1031},{"date":"2024-08-27","close":56.9338},{"date":"2024-08-28","close":57.3099},{"date":"2024-08-29","close":57.1971},{"date":"2024-08-30","close":57.3381},{"date":"2024-09-03","close":56.9903},{"date":"2024-09-04","close":57.7424},{"date":"2024-09-05","close":56.4732},{"date":"2024-09-06","close":55.9091},{"date":"2024-09-09","close":55.9373},{"date":"2024-09-10","close":55.5143},{"date":"2024-09-11","close":55.4673},{"date":"2024-09-12","close":56.0501},{"date":"2024-09-13","close":56.774},{"date":"2024-09-16","close":56.7928},{"date":"2024-09-17","close":56.8398},{"date":"2024-09-18","close":56.9056},{"date":"2024-09-19","close":58.7107},{"date":"2024-09-20","close":57.6859},{"date":"2024-09-23","close":57.2629},{"date":"2024-09-24","close":57.0937},{"date":"2024-09-25","close":54.6588},{"date":"2024-09-26","close":55.8151},{"date":"2024-09-27","close":56.4074},{"date":"2024-09-30","close":56.1629},{"date":"2024-10-01","close":55.9561},{"date":"2024-10-02","close":55.2698},{"date":"2024-10-03","close":54.969},{"date":"2024-10-04","close":55.6835},{"date":"2024-10-07","close":55.3356},{"date":"2024-10-08","close":54.1041},{"date":"2024-10-09","close":53.5588},{"date":"2024-10-10","close":53.8596},{"date":"2024-10-11","close":54.4989},{"date":"2024-10-14","close":54.4425},{"date":"2024-10-15","close":54.2169},{"date":"2024-10-16","close":54.7998},{"date":"2024-10-17","close":55.1194},{"date":"2024-10-18","close":53.0229},{"date":"2024-10-21","close":52.7691},{"date":"2024-10-22","close":52.3555},{"date":"2024-10-23","close":52.7221},{"date":"2024-10-24","close":53.1169},{"date":"2024-10-25","close":53.1734},{"date":"2024-10-28","close":53.8126},{"date":"2024-10-29","close":52.9477},{"date":"2024-10-30","close":52.205},{"date":"2024-10-31","close":51.9042},{"date":"2024-11-01","close":51.3683},{"date":"2024-11-04","close":51.9888},{"date":"2024-11-05","close":48.8864},{"date":"2024-11-06","close":50.0709},{"date":"2024-11-07","close":49.3471},{"date":"2024-11-08","close":49.0086},{"date":"2024-11-11","close":49.2248},{"date":"2024-11-12","close":48.3505},{"date":"2024-11-13","close":48.7642},{"date":"2024-11-14","close":49.3659},{"date":"2024-11-15","close":50.1556},{"date":"2024-11-18","close":49.5539},{"date":"2024-11-19","close":49.8171},{"date":"2024-11-20","close":50.3154},{"date":"2024-11-21","close":50.4767},{"date":"2024-11-22","close":50.4198},{"date":"2024-11-25","close":50.3059},{"date":"2024-11-26","close":50.9797},{"date":"2024-11-27","close":51.5965},{"date":"2024-11-29","close":51.8148},{"date":"2024-12-02","close":51.5016},{"date":"2024-12-03","close":50.4577},{"date":"2024-12-04","close":49.1292},{"date":"2024-12-05","close":49.6131},{"date":"2024-12-06","close":48.797},{"date":"2024-12-09","close":49.3284},{"date":"2024-12-10","close":49.4233},{"date":"2024-12-11","close":50.2205},{"date":"2024-12-12","close":50.3723},{"date":"2024-12-13","close":49.727},{"date":"2024-12-16","close":49.0532},{"date":"2024-12-17","close":48.8634},{"date":"2024-12-18","close":47.3071},{"date":"2024-12-19","close":46.8611},{"date":"2024-12-20","close":47.9144},{"date":"2024-12-23","close":47.8385},{"date":"2024-12-24","close":48.0473},{"date":"2024-12-26","close":48.0283},{"date":"2024-12-27","close":47.9999},{"date":"2024-12-30","close":47.5159},{"date":"2024-12-31","close":47.9429},{"date":"2025-01-02","close":47.6582},{"date":"2025-01-03","close":47.4969},{"date":"2025-01-06","close":47.0983},{"date":"2025-01-07","close":46.9085},{"date":"2025-01-08","close":47.2976},{"date":"2025-01-10","close":48.4838},{"date":"2025-01-13","close":49.4613},{"date":"2025-01-14","close":48.5787},{"date":"2025-01-15","close":48.5313},{"date":"2025-01-16","close":48.4079},{"date":"2025-01-17","close":48.6736},{"date":"2025-01-21","close":48.6072},{"date":"2025-01-22","close":47.9429},{"date":"2025-01-23","close":48.0758},{"date":"2025-01-24","close":47.9334},{"date":"2025-01-27","close":49.5087},{"date":"2025-01-28","close":48.0093},{"date":"2025-01-29","close":49.0248},{"date":"2025-01-30","close":49.0342},{"date":"2025-01-31","close":48.6167},{"date":"2025-02-03","close":47.4684},{"date":"2025-02-04","close":45.0675},{"date":"2025-02-05","close":44.0805},{"date":"2025-02-06","close":43.2264},{"date":"2025-02-07","close":43.4257},{"date":"2025-02-10","close":43.7389},{"date":"2025-02-11","close":44.071},{"date":"2025-02-12","close":42.9133},{"date":"2025-02-13","close":43.3783},{"date":"2025-02-14","close":43.7484},{"date":"2025-02-18","close":44.0555},{"date":"2025-02-19","close":44.1802},{"date":"2025-02-20","close":44.6696},{"date":"2025-02-21","close":46.2434},{"date":"2025-02-24","close":46.4449},{"date":"2025-02-25","close":46.7903},{"date":"2025-02-26","close":45.0822},{"date":"2025-02-27","close":44.708},{"date":"2025-02-28","close":45.2933},{"date":"2025-03-03","close":44.6984},{"date":"2025-03-04","close":43.9691},{"date":"2025-03-05","close":43.9499},{"date":"2025-03-06","close":46.1186},{"date":"2025-03-07","close":47.4429},{"date":"2025-03-10","close":48.5656},{"date":"2025-03-11","close":46.6752},{"date":"2025-03-12","close":45.1782},{"date":"2025-03-13","close":45.3413},{"date":"2025-03-14","close":45.2742},{"date":"2025-03-17","close":46.0514},{"date":"2025-03-18","close":45.754},{"date":"2025-03-19","close":45.0343},{"date":"2025-03-20","close":44.6408},{"date":"2025-03-21","close":44.2378},{"date":"2025-03-24","close":44.0746},{"date":"2025-03-25","close":44.1898},{"date":"2025-03-26","close":45.1686},{"date":"2025-03-27","close":46.3297},{"date":"2025-03-28","close":45.9363},{"date":"2025-03-31","close":46.0706},{"date":"2025-04-01","close":46.2625},{"date":"2025-04-02","close":46.0322},{"date":"2025-04-03","close":45.6484},{"date":"2025-04-04","close":41.5701},{"date":"2025-04-07","close":41.2438},{"date":"2025-04-08","close":40.1019},{"date":"2025-04-09","close":42.5873},{"date":"2025-04-10","close":42.6832},{"date":"2025-04-11","close":43.9883},{"date":"2025-04-14","close":44.5544},{"date":"2025-04-15","close":44.209},{"date":"2025-04-16","close":44.2666},{"date":"2025-04-17","close":45.8883},{"date":"2025-04-21","close":46.1474},{"date":"2025-04-22","close":46.5792},{"date":"2025-04-23","close":46.1762},{"date":"2025-04-24","close":46.8095},{"date":"2025-04-25","close":46.3009},{"date":"2025-04-28","close":46.109},{"date":"2025-04-29","close":45.8499},{"date":"2025-04-30","close":45.8211},{"date":"2025-05-01","close":45.658},{"date":"2025-05-02","close":45.9171},{"date":"2025-05-05","close":45.5812},{"date":"2025-05-06","close":46.3681},{"date":"2025-05-07","close":45.9459},{"date":"2025-05-08","close":45.7731},{"date":"2025-05-09","close":46.5696},{"date":"2025-05-12","close":47.8843},{"date":"2025-05-13","close":48.6424},{"date":"2025-05-14","close":47.4141},{"date":"2025-05-15","close":46.8863},{"date":"2025-05-16","close":48.105},{"date":"2025-05-19","close":47.9898},{"date":"2025-05-20","close":48.1338},{"date":"2025-05-21","close":46.825},{"date":"2025-05-22","close":46.4954},{"date":"2025-05-23","close":46.476},{"date":"2025-05-27","close":47.1449},{"date":"2025-05-28","close":46.8735},{"date":"2025-05-29","close":46.8929},{"date":"2025-05-30","close":46.7959},{"date":"2025-06-02","close":46.6311},{"date":"2025-06-03","close":45.8362},{"date":"2025-06-04","close":45.7974},{"date":"2025-06-05","close":45.5453},{"date":"2025-06-06","close":45.9719},{"date":"2025-06-09","close":46.4372},{"date":"2025-06-10","close":47.2516},{"date":"2025-06-11","close":47.1837},{"date":"2025-06-12","close":48.1435},{"date":"2025-06-13","close":50.412},{"date":"2025-06-16","close":52.5061},{"date":"2025-06-17","close":52.4479},{"date":"2025-06-18","close":52.3412},{"date":"2025-06-20","close":51.9729},{"date":"2025-06-23","close":51.207},{"date":"2025-06-24","close":51.3136},{"date":"2025-06-25","close":50.7029},{"date":"2025-06-26","close":51.5463},{"date":"2025-06-27","close":50.3926},{"date":"2025-06-30","close":51.1682},{"date":"2025-07-01","close":52.7872},{"date":"2025-07-02","close":54.1929},{"date":"2025-07-03","close":53.6209},{"date":"2025-07-07","close":52.8551},{"date":"2025-07-08","close":52.8841},{"date":"2025-07-09","close":52.3509},{"date":"2025-07-10","close":53.2138},{"date":"2025-07-11","close":53.2622},{"date":"2025-07-14","close":52.6418},{"date":"2025-07-15","close":52.0892},{"date":"2025-07-16","close":52.3509},{"date":"2025-07-17","close":51.905},{"date":"2025-07-18","close":52.729},{"date":"2025-07-21","close":52.4964},{"date":"2025-07-22","close":53.7179},{"date":"2025-07-23","close":54.5031},{"date":"2025-07-24","close":53.8051},{"date":"2025-07-25","close":53.6597},{"date":"2025-07-28","close":53.0877},{"date":"2025-07-29","close":52.1927},{"date":"2025-07-30","close":53.1556},{"date":"2025-07-31","close":52.1734},{"date":"2025-08-01","close":51.8556},{"date":"2025-08-04","close":52.3467},{"date":"2025-08-05","close":55.486},{"date":"2025-08-06","close":54.629},{"date":"2025-08-07","close":55.7171},{"date":"2025-08-08","close":55.6978},{"date":"2025-08-11","close":56.1216},{"date":"2025-08-12","close":56.3912},{"date":"2025-08-13","close":57.6045},{"date":"2025-08-14","close":57.123},{"date":"2025-08-15","close":57.5371},{"date":"2025-08-18","close":57.4601},{"date":"2025-08-19","close":57.7393},{"date":"2025-08-20","close":58.9719},{"date":"2025-08-21","close":59.3506},{"date":"2025-08-22","close":61.0985},{"date":"2025-08-25","close":62.3512},{"date":"2025-08-26","close":61.0014},{"date":"2025-08-27","close":60.8946},{"date":"2025-08-28","close":60.8461},{"date":"2025-08-29","close":60.8266},{"date":"2025-09-02","close":60.2537},{"date":"2025-09-03","close":59.9333},{"date":"2025-09-04","close":60.1469},{"date":"2025-09-05","close":61.118},{"date":"2025-09-08","close":60.4965},{"date":"2025-09-09","close":60.3897},{"date":"2025-09-10","close":59.6322},{"date":"2025-09-11","close":59.642},{"date":"2025-09-12","close":59.7876},{"date":"2025-09-15","close":58.7777},{"date":"2025-09-16","close":60.545},{"date":"2025-09-17","close":59.3215},{"date":"2025-09-18","close":59.069},{"date":"2025-09-19","close":59.8653},{"date":"2025-09-22","close":58.1271},{"date":"2025-09-23","close":58.9428},{"date":"2025-09-24","close":59.7002},{"date":"2025-09-25","close":59.3021},{"date":"2025-09-26","close":58.8457},{"date":"2025-09-29","close":58.5641},{"date":"2025-09-30","close":58.0106},{"date":"2025-10-01","close":57.5348},{"date":"2025-10-02","close":57.3988},{"date":"2025-10-03","close":59.273},{"date":"2025-10-06","close":60.6421},{"date":"2025-10-07","close":61.0694},{"date":"2025-10-08","close":60.4188},{"date":"2025-10-09","close":59.5351},{"date":"2025-10-10","close":59.0787},{"date":"2025-10-13","close":59.8556},{"date":"2025-10-14","close":60.0595},{"date":"2025-10-15","close":61.5452},{"date":"2025-10-16","close":61.0791},{"date":"2025-10-17","close":61.4967},{"date":"2025-10-20","close":61.3607},{"date":"2025-10-21","close":59.9333},{"date":"2025-10-22","close":60.1178},{"date":"2025-10-23","close":60.7004},{"date":"2025-10-24","close":61.4967},{"date":"2025-10-27","close":60.1469},{"date":"2025-10-28","close":59.5934},{"date":"2025-10-29","close":58.768},{"date":"2025-10-30","close":58.9331},{"date":"2025-10-31","close":58.7777},{"date":"2025-11-03","close":58.3505},{"date":"2025-11-04","close":58.3796},{"date":"2025-11-05","close":54.6605},{"date":"2025-11-06","close":55.078},{"date":"2025-11-07","close":55.3305},{"date":"2025-11-10","close":54.3789},{"date":"2025-11-11","close":55.9617},{"date":"2025-11-12","close":56.0782},{"date":"2025-11-13","close":57.1269},{"date":"2025-11-14","close":56.9133},{"date":"2025-11-17","close":57.0395},{"date":"2025-11-18","close":59.2632},{"date":"2025-11-19","close":57.0395},{"date":"2025-11-20","close":56.6869},{"date":"2025-11-21","close":57.4314},{"date":"2025-11-24","close":57.4509},{"date":"2025-11-25","close":58.4795},{"date":"2025-11-26","close":59.3121},{"date":"2025-11-28","close":59.4982},{"date":"2025-12-01","close":59.2827},{"date":"2025-12-02","close":59.077},{"date":"2025-12-03","close":58.5774},{"date":"2025-12-04","close":58.1464},{"date":"2025-12-05","close":57.8036},{"date":"2025-12-08","close":56.7555},{"date":"2025-12-09","close":56.8828},{"date":"2025-12-10","close":57.0199},{"date":"2025-12-11","close":58.695},{"date":"2025-12-12","close":58.7831},{"date":"2025-12-15","close":58.9693},{"date":"2025-12-16","close":56.7946},{"date":"2025-12-17","close":57.3628},{"date":"2025-12-18","close":57.1081},{"date":"2025-12-19","close":57.0493},{"date":"2025-12-22","close":56.6673},{"date":"2025-12-23","close":56.2951},{"date":"2025-12-24","close":56.5987},{"date":"2025-12-26","close":56.7261},{"date":"2025-12-29","close":57.0297},{"date":"2025-12-30","close":56.9808},{"date":"2025-12-31","close":56.3147},{"date":"2026-01-02","close":57.8428},{"date":"2026-01-05","close":58.3619},{"date":"2026-01-06","close":59.2533},{"date":"2026-01-07","close":57.3236},{"date":"2026-01-08","close":59.939},{"date":"2026-01-09","close":60.6737},{"date":"2026-01-12","close":60.9284},{"date":"2026-01-13","close":62.0842},{"date":"2026-01-14","close":63.2793},{"date":"2026-01-15","close":65.209},{"date":"2026-01-16","close":63.8474},{"date":"2026-01-20","close":64.5331},{"date":"2026-01-21","close":66.3159},{"date":"2026-01-22","close":65.7478},{"date":"2026-01-23","close":66.1298},{"date":"2026-01-26","close":65.9927},{"date":"2026-01-27","close":66.8351},{"date":"2026-01-28","close":66.0221},{"date":"2026-01-29","close":65.5519},{"date":"2026-01-30","close":65.9339},{"date":"2026-02-02","close":66.6882},{"date":"2026-02-03","close":66.0123},{"date":"2026-02-04","close":65.9633},{"date":"2026-02-05","close":64.0923},{"date":"2026-02-06","close":64.9739},{"date":"2026-02-09","close":65.9731},{"date":"2026-02-10","close":67.2171},{"date":"2026-02-11","close":67.8832},{"date":"2026-02-12","close":68.0791},{"date":"2026-02-13","close":68.0889},{"date":"2026-02-17","close":67.6775},{"date":"2026-02-18","close":66.6412},{"date":"2026-02-19","close":67.9637},{"date":"2026-02-20","close":66.9965},{"date":"2026-02-23","close":66.809},{"date":"2026-02-24","close":67.1347},{"date":"2026-02-25","close":66.5721},{"date":"2026-02-26","close":66.5425},{"date":"2026-02-27","close":68.1414},{"date":"2026-03-02","close":68.704},{"date":"2026-03-03","close":67.1051},{"date":"2026-03-04","close":66.3451},{"date":"2026-03-05","close":65.6641},{"date":"2026-03-06","close":66.5622},{"date":"2026-03-09","close":67.036},{"date":"2026-03-10","close":68.4868},{"date":"2026-03-11","close":69.9081},{"date":"2026-03-12","close":71.5564},{"date":"2026-03-13","close":71.0431},{"date":"2026-03-16","close":69.8291},{"date":"2026-03-17","close":71.1813},{"date":"2026-03-18","close":69.9476},{"date":"2026-03-19","close":67.7466},{"date":"2026-03-20","close":65.3088},{"date":"2026-03-23","close":67.1051},{"date":"2026-03-24","close":70.5102},{"date":"2026-03-25","close":70.7273},{"date":"2026-03-26","close":71.3886},{"date":"2026-03-27","close":71.2899},{"date":"2026-03-30","close":70.8161},{"date":"2026-03-31","close":71.7439},{"date":"2026-04-01","close":71.4281},{"date":"2026-04-02","close":72.869},{"date":"2026-04-06","close":72.4249},{"date":"2026-04-07","close":71.2109},{"date":"2026-04-08","close":70.7865},{"date":"2026-04-09","close":69.4343},{"date":"2026-04-10","close":68.8224},{"date":"2026-04-13","close":68.9112},{"date":"2026-04-14","close":67.944},{"date":"2026-04-15","close":66.0786},{"date":"2026-04-16","close":67.7861},{"date":"2026-04-17","close":66.1674},{"date":"2026-04-20","close":67.4801},{"date":"2026-04-21","close":68.9211},{"date":"2026-04-22","close":68.5263},{"date":"2026-04-23","close":69.1185},{"date":"2026-04-24","close":68.3289},{"date":"2026-04-27","close":69.6219},{"date":"2026-04-28","close":71.8525},{"date":"2026-04-29","close":73.3033},{"date":"2026-04-30","close":73.5698},{"date":"2026-05-01","close":73.9646},{"date":"2026-05-04","close":75.2773},{"date":"2026-05-05","close":78.1593},{"date":"2026-05-06","close":77.0045},{"date":"2026-05-07","close":76.5209},{"date":"2026-05-08","close":76.6492},{"date":"2026-05-11","close":78.8008},{"date":"2026-05-12","close":79.6792},{"date":"2026-05-13","close":81.8111},{"date":"2026-05-14","close":80.3504},{"date":"2026-05-15","close":79.3535},{"date":"2026-05-18","close":79.8569},{"date":"2026-05-19","close":78.3567},{"date":"2026-05-20","close":77.0539},{"date":"2026-05-21","close":76.6266},{"date":"2026-05-22","close":77.0241},{"date":"2026-05-26","close":77.5109},{"date":"2026-05-27","close":79.0411},{"date":"2026-05-28","close":79.5279},{"date":"2026-05-29","close":79.2696},{"date":"2026-06-01","close":82.0914},{"date":"2026-06-02","close":81.9325},{"date":"2026-06-03","close":83.5719},{"date":"2026-06-04","close":82.8366},{"date":"2026-06-05","close":80.4023},{"date":"2026-06-08","close":79.7068},{"date":"2026-06-09","close":79.6074},{"date":"2026-06-10","close":80.76},{"date":"2026-06-11","close":78.3952},{"date":"2026-06-12","close":79.7267},{"date":"2026-06-15","close":78.7629},{"date":"2026-06-16","close":77.5209},{"date":"2026-06-17","close":76.0106},{"date":"2026-06-18","close":74.6195},{"date":"2026-06-22","close":75.8019},{"date":"2026-06-23","close":75.3548},{"date":"2026-06-24","close":74.5997},{"date":"2026-06-25","close":76.0503},{"date":"2026-06-26","close":76.2987},{"date":"2026-06-29","close":76.3782},{"date":"2026-06-30","close":75.9112},{"date":"2026-07-01","close":76.1199},{"date":"2026-07-02","close":76.2987},{"date":"2026-07-06","close":77.4314},{"date":"2026-07-07","close":77.6997},{"date":"2026-07-08","close":79.7763},{"date":"2026-07-09","close":78.4747},{"date":"2026-07-10","close":79.8956},{"date":"2026-07-13","close":81.5151},{"date":"2026-07-14","close":81.7536},{"date":"2026-07-15","close":81.7735},{"date":"2026-07-16","close":82.469},{"date":"2026-07-17","close":85.3504},{"date":"2026-07-20","close":85.1219},{"date":"2026-07-21","close":85.6485},{"date":"2026-07-22","close":86.7614},{"date":"2026-07-23","close":85.7976},{"date":"2026-07-24","close":85.3703},{"date":"2026-07-27","close":82.6578},{"date":"2026-07-28","close":82.6478},{"date":"2026-07-29","close":79.8658},{"date":"2026-07-30","close":80.0943},{"date":"2026-07-31","close":78.7629},{"date":"2026-08-03","close":77.5606},{"date":"2026-08-04","close":79.359},{"date":"2026-08-05","close":77.0837},{"date":"2026-08-06","close":77.0141},{"date":"2026-08-07","close":76.1},{"date":"2026-08-10","close":79.9751},{"date":"2026-08-11","close":79.9452},{"date":"2026-08-12","close":79.2199},{"date":"2026-08-13","close":79.6372},{"date":"2026-08-14","close":79.9353},{"date":"2026-08-17","close":80.7699},{"date":"2026-08-18","close":81.9225},{"date":"2026-08-19","close":80.76},{"date":"2026-08-20","close":81.7},{"date":"2026-08-21","close":80.3},{"date":"2026-08-24","close":78.16},{"date":"2026-08-25","close":79.16},{"date":"2026-08-26","close":80.09},{"date":"2026-08-27","close":79.1},{"date":"2026-08-28","close":81.54},{"date":"2026-08-31","close":81.29},{"date":"2026-09-01","close":84.55},{"date":"2026-09-02","close":85.38},{"date":"2026-09-03","close":84.38},{"date":"2026-09-04","close":84.61},{"date":"2026-09-08","close":84.5},{"date":"2026-09-09","close":86.55},{"date":"2026-09-10","close":86.91},{"date":"2026-09-11","close":86.72},{"date":"2026-09-14","close":86.44},{"date":"2026-09-15","close":86.61},{"date":"2026-09-16","close":85.0},{"date":"2026-09-17","close":88.09},{"date":"2026-09-18","close":85.18},{"date":"2026-09-21","close":83.38},{"date":"2026-09-22","close":82.34},{"date":"2026-09-23","close":82.15},{"date":"2026-09-24","close":81.88},{"date":"2026-09-25","close":81.12},{"date":"2026-09-28","close":80.38},{"date":"2026-09-29","close":79.4},{"date":"2026-09-30","close":79.38},{"date":"2026-10-01","close":79.52},{"date":"2026-10-02","close":80.45},{"date":"2026-10-05","close":82.47},{"date":"2026-10-06","close":82.21},{"date":"2026-10-07","close":81.34},{"date":"2026-10-08","close":82.45},{"date":"2026-10-09","close":79.89},{"date":"2026-10-12","close":80.42},{"date":"2026-10-13","close":83.2},{"date":"2026-10-14","close":83.64},{"date":"2026-10-15","close":82.93},{"date":"2026-10-16","close":82.61},{"date":"2026-10-19","close":80.51},{"date":"2026-10-20","close":80.46},{"date":"2026-10-21","close":79.36},{"date":"2026-10-22","close":79.83}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":79.84,"low_30d":78.1,"support":79.16,"high_30d":88.73,"change_1d":0.6,"change_7d":-3.4,"change_30d":-7.9,"resistance":87.67,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.06,"per":10.41,"quarter":"2024-Q2"},{"pbr":1.06,"per":11.69,"quarter":"2024-Q3"},{"pbr":0.9,"per":10.05,"quarter":"2024-Q4"},{"pbr":0.87,"per":11.63,"quarter":"2025-Q1"},{"pbr":0.95,"per":13.26,"quarter":"2025-Q2"},{"pbr":1.07,"per":15.72,"quarter":"2025-Q3"},{"pbr":1.03,"per":16.47,"quarter":"2025-Q4"},{"pbr":1.31,"per":20.92,"quarter":"2026-Q1"},{"pbr":1.34,"per":17.49,"quarter":"2026-Q2"},{"pbr":1.72,"per":18.4,"quarter":"현재"}],"timeline":[{"close":56.3489,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":56.1629,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":47.9429,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":46.0706,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":51.1682,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":58.0106,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":56.3147,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":71.7439,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":75.9112,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.07,"pbr_5y_low":0.87,"per_5y_avg":14.18,"per_5y_low":10.05,"current_pbr":1.72,"current_per":18.4,"pbr_5y_high":1.34,"per_5y_high":20.92,"pbr_5y_median":1.06,"per_5y_median":13.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Farm Products"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.7%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 18.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"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":1.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.76,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.27,"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":8.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.09,"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":1.06,"per":10.41,"close":56.3489,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.06,"per":11.69,"close":56.1629,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.9,"per":10.05,"close":47.9429,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":11.63,"close":46.0706,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.95,"per":13.26,"close":51.1682,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.07,"per":15.72,"close":58.0106,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.03,"per":16.47,"close":56.3147,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.31,"per":20.92,"close":71.7439,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.34,"per":17.49,"close":75.9112,"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":"18.4배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.8%"}],"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":1.84,"pbr":null,"per":null,"roa":0.01656745941300652,"roe":0.0376084139100933,"revenue":22681000000.0,"market_cap":null,"net_income":886806400.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08531369869053393,"total_assets":53527000000.0,"total_equity":23580000000.0,"profit_margin":0.03909908734182796,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":896000000.0,"operating_margin":0.0395044310215599},{"eps":0.71,"pbr":1.48,"per":30.87,"roa":0.005359905032555128,"roe":0.01306788282757411,"revenue":20490000000.0,"market_cap":33173658000.0,"net_income":298000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.059638848218643244,"total_assets":55598000000.0,"total_equity":22804000000.0,"profit_margin":0.014543679843826257,"dividend_yield":2.92,"fiscal_quarter":"Q1","operating_income":408000000.0,"operating_margin":0.019912152269399706},{"eps":0.87,"pbr":null,"per":null,"roa":0.012097942525750888,"roe":0.018444665904192144,"revenue":18556000000.0,"market_cap":null,"net_income":419302590.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06536969174391033,"total_assets":34659000000.0,"total_equity":22733000000.0,"profit_margin":0.022596604332830353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":320000000.0,"operating_margin":0.01724509592584609},{"eps":0.92,"pbr":null,"per":null,"roa":0.0020802033976655494,"roe":0.00480128034142438,"revenue":20372000000.0,"market_cap":null,"net_income":108000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0623404673080699,"total_assets":51918000000.0,"total_equity":22494000000.0,"profit_margin":0.005301394070292558,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":397000000.0,"operating_margin":0.019487531906538385},{"eps":0.93,"pbr":null,"per":null,"roa":0.008620278675282714,"roe":0.019983058849754792,"revenue":21188000000.0,"market_cap":null,"net_income":448220010.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.046960543703983386,"total_assets":51996000000.0,"total_equity":22430000000.0,"profit_margin":0.02115442750613555,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":100000000.0,"operating_margin":0.0047196526335661695},{"eps":0.7,"pbr":null,"per":null,"roa":0.006317551777087001,"roe":0.015252493331524933,"revenue":20175000000.0,"market_cap":null,"net_income":337369900.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.05848822800495663,"total_assets":53402000000.0,"total_equity":22119000000.0,"profit_margin":0.016722175960346964,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":248000000.0,"operating_margin":0.012292441140024783},{"eps":1.14,"pbr":null,"per":null,"roa":0.010313885228360646,"roe":0.024784869180801156,"revenue":21498000000.0,"market_cap":null,"net_income":549430980.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06316866685273048,"total_assets":53271000000.0,"total_equity":22168000000.0,"profit_margin":0.02555730672620709,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":415000000.0,"operating_margin":0.01930412131361057},{"eps":1.09,"pbr":null,"per":null,"roa":0.0003448341922259047,"roe":0.0008191499044325111,"revenue":19937000000.0,"market_cap":null,"net_income":18000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06846566685057932,"total_assets":52199000000.0,"total_equity":21974000000.0,"profit_margin":0.0009028439584691779,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":460000000.0,"operating_margin":0.02307267893865677},{"eps":1.03,"pbr":null,"per":null,"roa":0.009222361379938518,"roe":0.021943290590572512,"revenue":22248000000.0,"market_cap":null,"net_income":486000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06274721323265013,"total_assets":52698000000.0,"total_equity":22148000000.0,"profit_margin":0.021844660194174758,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":489000000.0,"operating_margin":0.02197950377562028},{"eps":1.5114011044130766,"pbr":null,"per":null,"roa":0.01329539858838978,"roe":0.031396700977647615,"revenue":21847000000.0,"market_cap":null,"net_income":729000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07593719961550785,"total_assets":54831000000.0,"total_equity":23219000000.0,"profit_margin":0.033368425870828944,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":708000000.0,"operating_margin":0.0324071954959491},{"eps":1.1713876872337288,"pbr":null,"per":null,"roa":0.010342113452069339,"roe":0.023412895740096137,"revenue":22978000000.0,"market_cap":null,"net_income":565000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07572460614500827,"total_assets":54631000000.0,"total_equity":24132000000.0,"profit_margin":0.024588737052833144,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":821000000.0,"operating_margin":0.03572982853163896},{"eps":1.7021403384405158,"pbr":null,"per":null,"roa":0.014902074673733506,"roe":0.032543205961629934,"revenue":21695000000.0,"market_cap":null,"net_income":821000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08342936160405623,"total_assets":55093000000.0,"total_equity":25228000000.0,"profit_margin":0.03784282092648076,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":995000000.0,"operating_margin":0.045863102097257434}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.4149,"per":10.41,"date":"2024-06","close":56.35,"source":"reported"},{"eps":5.4149,"per":10.67,"date":"2024-07","close":57.8,"source":"reported"},{"eps":5.4149,"per":10.59,"date":"2024-08","close":57.34,"source":"reported"},{"eps":4.8028,"per":11.69,"date":"2024-09","close":56.16,"source":"reported"},{"eps":4.8028,"per":10.81,"date":"2024-10","close":51.9,"source":"reported"},{"eps":4.8028,"per":10.79,"date":"2024-11","close":51.81,"source":"reported"},{"eps":4.7714,"per":10.05,"date":"2024-12","close":47.94,"source":"reported"},{"eps":4.7714,"per":10.19,"date":"2025-01","close":48.62,"source":"reported"},{"eps":4.7714,"per":9.49,"date":"2025-02","close":45.29,"source":"reported"},{"eps":3.96,"per":11.63,"date":"2025-03","close":46.07,"source":"reported"},{"eps":3.96,"per":11.57,"date":"2025-04","close":45.82,"source":"reported"},{"eps":3.96,"per":11.82,"date":"2025-05","close":46.8,"source":"reported"},{"eps":3.86,"per":13.26,"date":"2025-06","close":51.17,"source":"reported"},{"eps":3.86,"per":13.52,"date":"2025-07","close":52.17,"source":"reported"},{"eps":3.86,"per":15.76,"date":"2025-08","close":60.83,"source":"reported"},{"eps":3.69,"per":15.72,"date":"2025-09","close":58.01,"source":"reported"},{"eps":3.69,"per":15.93,"date":"2025-10","close":58.78,"source":"reported"},{"eps":3.69,"per":16.12,"date":"2025-11","close":59.5,"source":"reported"},{"eps":3.42,"per":16.47,"date":"2025-12","close":56.31,"source":"reported"},{"eps":3.42,"per":19.28,"date":"2026-01","close":65.93,"source":"reported"},{"eps":3.42,"per":19.92,"date":"2026-02","close":68.14,"source":"reported"},{"eps":3.43,"per":20.92,"date":"2026-03","close":71.74,"source":"reported"},{"eps":3.43,"per":21.45,"date":"2026-04","close":73.57,"source":"reported"},{"eps":3.43,"per":23.11,"date":"2026-05","close":79.27,"source":"reported"},{"eps":4.34,"per":17.49,"date":"2026-06","close":75.91,"source":"reported"},{"eps":4.34,"per":18.15,"date":"2026-07","close":78.76,"source":"reported"},{"eps":4.34,"per":18.73,"date":"2026-08","close":81.29,"source":"reported"},{"eps":4.34,"per":18.29,"date":"2026-09","close":79.38,"source":"reported"},{"eps":4.34,"per":18.39,"date":"2026-10","close":79.83,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.9,"std":4.0,"count":29,"current":18.39,"lower_1sd":10.9,"upper_1sd":18.91},"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":"Archer-Daniels-Midland Company","phase":"above-fold","symbol_resolved":true}