{"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":"2026-10-23T09:56:48.565397+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.4,"direction":"higher_better","percentile":39},{"name":"영업이익 성장률","unit":"%","value":-18.8,"direction":"higher_better","percentile":26}],"summary":"매출 -5.4%","percentile":32},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":83.6,"direction":null,"percentile":84},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.9,"direction":"higher_better","percentile":67}],"summary":"RSI 84","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":32.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":26.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.42,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":90.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.4x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"Aflac Incorporated(AFL)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 627.48억. 현재가 $123.28, 전일 대비 +2.6%, 30일 +6.9%. PER 16.3배 / ROE 4.2%. 기술적 시그널: RSI 84(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.02%","value_pct":2.02},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 33%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.02},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":1.3963432275831167,"grade":"C","trend":"상승","atr_14":2.18892857142857,"rsi_14":83.5812356979406,"sma_20":115.7295,"sma_60":117.80749999999999,"comment":"상승 추세, RSI 84","analysis":"RSI(14) 83.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.40)가 시그널선(0.41)을 상회합니다(골든크로스). SMA20 116, SMA60 118 — 혼조세입니다. 볼린저밴드 109~123 (현재 위치 106%).","bb_lower":108.9562364586929,"bb_upper":122.5027635413071,"macd_signal":0.40509508483509504},"change_pct":2.6,"chart_data":[{"date":"2024-10-23","open":107.94,"high":108.58,"low":107.67,"close":108.1,"volume":1256897,"rsi_14":45.08,"sma_20":112.88,"sma_60":108.17,"sma_120":98.74},{"date":"2024-10-24","open":108.41,"high":108.63,"low":107.56,"close":107.97,"volume":1166375,"rsi_14":37.03,"sma_20":112.97,"sma_60":108.44,"sma_120":98.98},{"date":"2024-10-25","open":107.97,"high":108.19,"low":105.06,"close":105.79,"volume":2136293,"rsi_14":40.81,"sma_20":112.93,"sma_60":108.58,"sma_120":99.19},{"date":"2024-10-28","open":106.04,"high":106.6,"low":105.54,"close":105.83,"volume":2162710,"rsi_14":37.57,"sma_20":112.83,"sma_60":108.76,"sma_120":99.4},{"date":"2024-10-29","open":105.55,"high":106.38,"low":105.28,"close":106.04,"volume":2846623,"rsi_14":44.47,"sma_20":112.69,"sma_60":108.97,"sma_120":99.61},{"date":"2024-10-30","open":105.99,"high":106.82,"low":105.6,"close":106.12,"volume":2268856,"rsi_14":41.67,"sma_20":112.48,"sma_60":109.16,"sma_120":99.81},{"date":"2024-10-31","open":103.33,"high":104.34,"low":100.34,"close":101.01,"volume":4855607,"rsi_14":16.84,"sma_20":112.05,"sma_60":109.25,"sma_120":99.97},{"date":"2024-11-01","open":101.5,"high":102.85,"low":100.56,"close":100.94,"volume":2823181,"rsi_14":11.13,"sma_20":111.52,"sma_60":109.32,"sma_120":100.12},{"date":"2024-11-04","open":101.27,"high":101.44,"low":100.3,"close":100.74,"volume":2578176,"rsi_14":11.02,"sma_20":111.15,"sma_60":109.37,"sma_120":100.28},{"date":"2024-11-05","open":100.63,"high":101.78,"low":100.25,"close":101.76,"volume":2351263,"rsi_14":15.6,"sma_20":110.81,"sma_60":109.44,"sma_120":100.43},{"date":"2024-11-06","open":105.74,"high":105.9,"low":103.07,"close":104.65,"volume":2815811,"rsi_14":28.86,"sma_20":110.68,"sma_60":109.56,"sma_120":100.61},{"date":"2024-11-07","open":104.38,"high":104.44,"low":103.41,"close":103.57,"volume":1889929,"rsi_14":27.71,"sma_20":110.47,"sma_60":109.64,"sma_120":100.76},{"date":"2024-11-08","open":104.43,"high":104.79,"low":103.98,"close":104.37,"volume":1727329,"rsi_14":34.99,"sma_20":110.22,"sma_60":109.74,"sma_120":100.94},{"date":"2024-11-11","open":104.94,"high":106.9,"low":104.32,"close":106.45,"volume":1687769,"rsi_14":44.75,"sma_20":110.04,"sma_60":109.83,"sma_120":101.13},{"date":"2024-11-12","open":106.22,"high":107.13,"low":106.07,"close":106.66,"volume":1684625,"rsi_14":45.54,"sma_20":109.87,"sma_60":109.92,"sma_120":101.32},{"date":"2024-11-13","open":106.44,"high":107.09,"low":106.3,"close":106.46,"volume":1456856,"rsi_14":45.32,"sma_20":109.68,"sma_60":110.02,"sma_120":101.52},{"date":"2024-11-14","open":106.04,"high":106.55,"low":105.19,"close":105.73,"volume":1638442,"rsi_14":49.77,"sma_20":109.41,"sma_60":110.09,"sma_120":101.7},{"date":"2024-11-15","open":105.92,"high":107.88,"low":104.95,"close":107.31,"volume":2895295,"rsi_14":54.53,"sma_20":109.25,"sma_60":110.17,"sma_120":101.9},{"date":"2024-11-18","open":107.31,"high":108.2,"low":107.07,"close":108.0,"volume":1850459,"rsi_14":55.87,"sma_20":109.22,"sma_60":110.25,"sma_120":102.11},{"date":"2024-11-19","open":106.9,"high":107.51,"low":106.1,"close":107.13,"volume":1449362,"rsi_14":52.86,"sma_20":109.17,"sma_60":110.31,"sma_120":102.3},{"date":"2024-11-20","open":107.45,"high":107.64,"low":106.3,"close":106.75,"volume":1339589,"rsi_14":69.76,"sma_20":109.07,"sma_60":110.35,"sma_120":102.47},{"date":"2024-11-21","open":107.48,"high":108.77,"low":106.92,"close":108.19,"volume":1331411,"rsi_14":73.09,"sma_20":109.06,"sma_60":110.4,"sma_120":102.66},{"date":"2024-11-22","open":108.62,"high":109.57,"low":108.6,"close":108.83,"volume":1770175,"rsi_14":75.16,"sma_20":109.19,"sma_60":110.44,"sma_120":102.86},{"date":"2024-11-25","open":109.19,"high":110.37,"low":108.89,"close":109.61,"volume":3663811,"rsi_14":74.77,"sma_20":109.36,"sma_60":110.49,"sma_120":103.07},{"date":"2024-11-26","open":109.16,"high":110.71,"low":108.77,"close":110.41,"volume":1238607,"rsi_14":70.62,"sma_20":109.56,"sma_60":110.57,"sma_120":103.28},{"date":"2024-11-27","open":110.87,"high":111.77,"low":110.33,"close":110.49,"volume":1208781,"rsi_14":77.3,"sma_20":109.76,"sma_60":110.63,"sma_120":103.49},{"date":"2024-11-29","open":110.4,"high":111.42,"low":110.29,"close":110.39,"volume":1307241,"rsi_14":74.98,"sma_20":110.22,"sma_60":110.71,"sma_120":103.71},{"date":"2024-12-02","open":110.55,"high":110.97,"low":107.59,"close":107.87,"volume":2491455,"rsi_14":54.07,"sma_20":110.56,"sma_60":110.75,"sma_120":103.91},{"date":"2024-12-03","open":108.68,"high":108.68,"low":103.36,"close":103.38,"volume":3045127,"rsi_14":38.09,"sma_20":110.67,"sma_60":110.7,"sma_120":104.06},{"date":"2024-12-04","open":102.56,"high":103.85,"low":101.67,"close":103.6,"volume":2379598,"rsi_14":39.45,"sma_20":110.74,"sma_60":110.68,"sma_120":104.22},{"date":"2024-12-05","open":104.0,"high":105.09,"low":103.77,"close":104.34,"volume":1897707,"rsi_14":44.1,"sma_20":110.7,"sma_60":110.69,"sma_120":104.4},{"date":"2024-12-06","open":104.36,"high":104.92,"low":103.7,"close":103.91,"volume":1913390,"rsi_14":36.77,"sma_20":110.69,"sma_60":110.67,"sma_120":104.56},{"date":"2024-12-09","open":103.48,"high":103.61,"low":101.35,"close":101.67,"volume":2367830,"rsi_14":28.97,"sma_20":110.53,"sma_60":110.61,"sma_120":104.69},{"date":"2024-12-10","open":101.06,"high":101.55,"low":99.52,"close":100.92,"volume":1827499,"rsi_14":29.2,"sma_20":110.22,"sma_60":110.52,"sma_120":104.81},{"date":"2024-12-11","open":101.12,"high":101.44,"low":100.46,"close":100.91,"volume":1803526,"rsi_14":30.83,"sma_20":109.9,"sma_60":110.43,"sma_120":104.93},{"date":"2024-12-12","open":101.66,"high":102.2,"low":101.02,"close":101.07,"volume":1792556,"rsi_14":24.5,"sma_20":109.59,"sma_60":110.35,"sma_120":105.05},{"date":"2024-12-13","open":101.25,"high":101.97,"low":100.89,"close":101.21,"volume":2078327,"rsi_14":21.67,"sma_20":109.34,"sma_60":110.29,"sma_120":105.17},{"date":"2024-12-16","open":101.03,"high":101.32,"low":100.46,"close":100.52,"volume":2386887,"rsi_14":15.95,"sma_20":108.96,"sma_60":110.23,"sma_120":105.29},{"date":"2024-12-17","open":99.74,"high":100.41,"low":99.09,"close":99.49,"volume":2040665,"rsi_14":9.84,"sma_20":108.5,"sma_60":110.1,"sma_120":105.41},{"date":"2024-12-18","open":99.27,"high":100.05,"low":97.12,"close":97.19,"volume":2958586,"rsi_14":7.96,"sma_20":107.96,"sma_60":109.96,"sma_120":105.5},{"date":"2024-12-19","open":97.71,"high":98.86,"low":97.4,"close":98.04,"volume":2447773,"rsi_14":12.74,"sma_20":107.51,"sma_60":109.82,"sma_120":105.6},{"date":"2024-12-20","open":97.84,"high":99.9,"low":97.46,"close":99.44,"volume":4847599,"rsi_14":22.7,"sma_20":107.06,"sma_60":109.7,"sma_120":105.71},{"date":"2024-12-23","open":98.83,"high":99.66,"low":98.56,"close":99.49,"volume":1655806,"rsi_14":32.31,"sma_20":106.57,"sma_60":109.56,"sma_120":105.82},{"date":"2024-12-24","open":99.54,"high":100.13,"low":98.9,"close":99.97,"volume":901319,"rsi_14":33.88,"sma_20":106.08,"sma_60":109.42,"sma_120":105.94},{"date":"2024-12-26","open":99.49,"high":100.72,"low":99.26,"close":100.38,"volume":2491009,"rsi_14":31.89,"sma_20":105.56,"sma_60":109.27,"sma_120":106.07},{"date":"2024-12-27","open":99.91,"high":101.14,"low":99.49,"close":100.1,"volume":1104883,"rsi_14":32.35,"sma_20":105.02,"sma_60":109.09,"sma_120":106.19},{"date":"2024-12-30","open":99.04,"high":100.31,"low":98.53,"close":99.71,"volume":1405746,"rsi_14":39.0,"sma_20":104.47,"sma_60":108.91,"sma_120":106.29},{"date":"2024-12-31","open":99.78,"high":100.6,"low":99.78,"close":100.16,"volume":1689836,"rsi_14":45.63,"sma_20":104.07,"sma_60":108.72,"sma_120":106.39},{"date":"2025-01-02","open":100.33,"high":100.75,"low":98.74,"close":99.12,"volume":1701793,"rsi_14":40.74,"sma_20":103.85,"sma_60":108.56,"sma_120":106.47},{"date":"2025-01-03","open":99.32,"high":100.08,"low":98.93,"close":99.89,"volume":1367986,"rsi_14":44.26,"sma_20":103.66,"sma_60":108.4,"sma_120":106.55},{"date":"2025-01-06","open":99.79,"high":100.5,"low":98.27,"close":98.57,"volume":1903112,"rsi_14":38.48,"sma_20":103.36,"sma_60":108.25,"sma_120":106.62},{"date":"2025-01-07","open":98.75,"high":100.41,"low":98.57,"close":99.58,"volume":1670483,"rsi_14":46.02,"sma_20":103.14,"sma_60":108.1,"sma_120":106.69},{"date":"2025-01-08","open":99.75,"high":100.31,"low":98.8,"close":100.29,"volume":1327669,"rsi_14":53.46,"sma_20":103.07,"sma_60":107.94,"sma_120":106.77},{"date":"2025-01-10","open":99.12,"high":99.45,"low":97.06,"close":97.79,"volume":2176707,"rsi_14":52.57,"sma_20":102.91,"sma_60":107.72,"sma_120":106.84},{"date":"2025-01-13","open":97.76,"high":99.69,"low":96.83,"close":99.24,"volume":1408363,"rsi_14":54.89,"sma_20":102.82,"sma_60":107.53,"sma_120":106.9},{"date":"2025-01-14","open":99.53,"high":100.4,"low":99.15,"close":100.37,"volume":1610038,"rsi_14":53.87,"sma_20":102.78,"sma_60":107.35,"sma_120":106.98},{"date":"2025-01-15","open":101.85,"high":101.85,"low":101.1,"close":101.47,"volume":2004791,"rsi_14":57.6,"sma_20":102.8,"sma_60":107.18,"sma_120":107.07},{"date":"2025-01-16","open":101.59,"high":102.67,"low":101.46,"close":102.57,"volume":1442274,"rsi_14":59.52,"sma_20":102.9,"sma_60":107.04,"sma_120":107.17},{"date":"2025-01-17","open":102.58,"high":103.45,"low":101.4,"close":103.12,"volume":2080502,"rsi_14":59.92,"sma_20":103.09,"sma_60":106.93,"sma_120":107.26},{"date":"2025-01-21","open":102.95,"high":103.81,"low":102.41,"close":103.02,"volume":1658383,"rsi_14":60.68,"sma_20":103.39,"sma_60":106.84,"sma_120":107.36},{"date":"2025-01-22","open":102.96,"high":103.02,"low":100.82,"close":101.0,"volume":1915032,"rsi_14":54.22,"sma_20":103.54,"sma_60":106.71,"sma_120":107.44},{"date":"2025-01-23","open":101.13,"high":101.67,"low":100.71,"close":101.16,"volume":1651613,"rsi_14":53.33,"sma_20":103.63,"sma_60":106.58,"sma_120":107.51},{"date":"2025-01-24","open":101.03,"high":102.04,"low":100.71,"close":101.59,"volume":1237222,"rsi_14":58.6,"sma_20":103.74,"sma_60":106.5,"sma_120":107.54},{"date":"2025-01-27","open":102.56,"high":104.76,"low":102.25,"close":104.72,"volume":1768340,"rsi_14":64.45,"sma_20":103.99,"sma_60":106.47,"sma_120":107.61},{"date":"2025-01-28","open":104.39,"high":105.19,"low":103.59,"close":103.88,"volume":1419978,"rsi_14":66.37,"sma_20":104.17,"sma_60":106.43,"sma_120":107.7},{"date":"2025-01-29","open":103.86,"high":105.38,"low":103.46,"close":104.21,"volume":1239149,"rsi_14":64.88,"sma_20":104.38,"sma_60":106.39,"sma_120":107.77},{"date":"2025-01-30","open":105.08,"high":105.48,"low":104.3,"close":104.82,"volume":1237144,"rsi_14":64.66,"sma_20":104.64,"sma_60":106.44,"sma_120":107.85},{"date":"2025-01-31","open":104.42,"high":105.41,"low":103.87,"close":103.98,"volume":2071618,"rsi_14":72.42,"sma_20":104.84,"sma_60":106.49,"sma_120":107.9},{"date":"2025-02-03","open":102.38,"high":103.86,"low":101.94,"close":103.33,"volume":1942698,"rsi_14":65.72,"sma_20":105.06,"sma_60":106.53,"sma_120":107.95},{"date":"2025-02-04","open":103.23,"high":104.7,"low":102.95,"close":103.38,"volume":1559442,"rsi_14":62.63,"sma_20":105.24,"sma_60":106.55,"sma_120":108.0},{"date":"2025-02-05","open":104.06,"high":104.06,"low":102.58,"close":103.89,"volume":1566732,"rsi_14":60.68,"sma_20":105.51,"sma_60":106.52,"sma_120":108.04},{"date":"2025-02-06","open":102.96,"high":102.99,"low":98.28,"close":99.81,"volume":4397975,"rsi_14":40.35,"sma_20":105.53,"sma_60":106.45,"sma_120":108.05},{"date":"2025-02-07","open":100.29,"high":101.18,"low":99.29,"close":100.3,"volume":2761585,"rsi_14":40.11,"sma_20":105.53,"sma_60":106.37,"sma_120":108.06},{"date":"2025-02-10","open":100.2,"high":100.53,"low":99.2,"close":99.36,"volume":1955654,"rsi_14":37.87,"sma_20":105.61,"sma_60":106.24,"sma_120":108.04},{"date":"2025-02-11","open":99.53,"high":100.09,"low":98.48,"close":99.73,"volume":2278056,"rsi_14":45.28,"sma_20":105.63,"sma_60":106.12,"sma_120":108.02},{"date":"2025-02-12","open":98.95,"high":99.77,"low":98.71,"close":99.68,"volume":1811964,"rsi_14":44.44,"sma_20":105.6,"sma_60":105.99,"sma_120":108.0},{"date":"2025-02-13","open":99.74,"high":100.87,"low":99.38,"close":100.78,"volume":1647565,"rsi_14":47.13,"sma_20":105.56,"sma_60":105.9,"sma_120":107.99},{"date":"2025-02-14","open":101.01,"high":101.56,"low":100.04,"close":100.07,"volume":1450313,"rsi_14":29.87,"sma_20":105.43,"sma_60":105.76,"sma_120":107.97},{"date":"2025-02-18","open":100.04,"high":101.0,"low":99.58,"close":100.96,"volume":1635752,"rsi_14":37.42,"sma_20":105.32,"sma_60":105.63,"sma_120":107.94},{"date":"2025-02-19","open":101.02,"high":102.03,"low":100.86,"close":101.77,"volume":1579211,"rsi_14":36.94,"sma_20":105.23,"sma_60":105.52,"sma_120":107.92},{"date":"2025-02-20","open":101.27,"high":101.7,"low":100.6,"close":101.54,"volume":1431391,"rsi_14":32.75,"sma_20":105.22,"sma_60":105.43,"sma_120":107.89},{"date":"2025-02-21","open":101.4,"high":101.72,"low":99.28,"close":99.48,"volume":3539592,"rsi_14":29.55,"sma_20":105.11,"sma_60":105.27,"sma_120":107.83},{"date":"2025-02-24","open":99.78,"high":101.85,"low":99.61,"close":101.36,"volume":2475565,"rsi_14":40.66,"sma_20":105.07,"sma_60":105.13,"sma_120":107.79},{"date":"2025-02-25","open":102.16,"high":104.04,"low":101.43,"close":103.93,"volume":2147217,"rsi_14":49.91,"sma_20":105.0,"sma_60":105.02,"sma_120":107.76},{"date":"2025-02-26","open":103.68,"high":104.28,"low":102.78,"close":103.03,"volume":1586191,"rsi_14":45.65,"sma_20":104.92,"sma_60":104.88,"sma_120":107.73},{"date":"2025-02-27","open":103.63,"high":105.06,"low":102.83,"close":104.61,"volume":1831116,"rsi_14":65.09,"sma_20":104.91,"sma_60":104.77,"sma_120":107.7},{"date":"2025-02-28","open":105.64,"high":106.82,"low":105.03,"close":106.59,"volume":2704395,"rsi_14":68.46,"sma_20":104.97,"sma_60":104.7,"sma_120":107.7},{"date":"2025-03-03","open":107.11,"high":107.84,"low":106.33,"close":107.25,"volume":2141076,"rsi_14":74.06,"sma_20":105.11,"sma_60":104.68,"sma_120":107.71},{"date":"2025-03-04","open":106.95,"high":107.14,"low":104.69,"close":104.77,"volume":2395851,"rsi_14":62.94,"sma_20":105.16,"sma_60":104.69,"sma_120":107.7},{"date":"2025-03-05","open":104.63,"high":105.78,"low":104.24,"close":105.32,"volume":1523792,"rsi_14":64.25,"sma_20":105.23,"sma_60":104.71,"sma_120":107.69},{"date":"2025-03-06","open":104.77,"high":105.68,"low":103.96,"close":105.11,"volume":2320625,"rsi_14":61.13,"sma_20":105.26,"sma_60":104.71,"sma_120":107.7},{"date":"2025-03-07","open":104.8,"high":106.03,"low":103.9,"close":105.56,"volume":2080163,"rsi_14":64.82,"sma_20":105.53,"sma_60":104.73,"sma_120":107.7},{"date":"2025-03-10","open":104.6,"high":105.89,"low":103.16,"close":103.96,"volume":2579061,"rsi_14":57.01,"sma_20":105.69,"sma_60":104.76,"sma_120":107.69},{"date":"2025-03-11","open":103.77,"high":104.5,"low":102.81,"close":103.48,"volume":2050328,"rsi_14":54.87,"sma_20":105.87,"sma_60":104.79,"sma_120":107.65},{"date":"2025-03-12","open":103.59,"high":103.75,"low":101.47,"close":101.94,"volume":1956509,"rsi_14":51.06,"sma_20":105.95,"sma_60":104.8,"sma_120":107.61},{"date":"2025-03-13","open":102.4,"high":103.8,"low":101.48,"close":102.34,"volume":1596336,"rsi_14":58.3,"sma_20":106.06,"sma_60":104.81,"sma_120":107.58},{"date":"2025-03-14","open":102.7,"high":104.71,"low":102.3,"close":104.43,"volume":1395111,"rsi_14":58.81,"sma_20":106.22,"sma_60":104.86,"sma_120":107.58},{"date":"2025-03-17","open":103.95,"high":105.91,"low":103.32,"close":105.55,"volume":1344241,"rsi_14":55.08,"sma_20":106.47,"sma_60":104.94,"sma_120":107.58},{"date":"2025-03-18","open":105.63,"high":106.22,"low":104.32,"close":104.54,"volume":1534702,"rsi_14":54.68,"sma_20":106.63,"sma_60":105.01,"sma_120":107.56},{"date":"2025-03-19","open":104.41,"high":105.91,"low":103.7,"close":105.61,"volume":1846810,"rsi_14":53.21,"sma_20":106.83,"sma_60":105.15,"sma_120":107.55},{"date":"2025-03-20","open":105.21,"high":106.4,"low":105.1,"close":105.85,"volume":1754632,"rsi_14":47.3,"sma_20":107.05,"sma_60":105.27,"sma_120":107.54},{"date":"2025-03-21","open":105.71,"high":105.96,"low":104.41,"close":105.4,"volume":5333657,"rsi_14":43.23,"sma_20":107.35,"sma_60":105.36,"sma_120":107.53},{"date":"2025-03-24","open":105.3,"high":106.99,"low":104.79,"close":106.77,"volume":1553918,"rsi_14":57.94,"sma_20":107.63,"sma_60":105.48,"sma_120":107.52},{"date":"2025-03-25","open":107.11,"high":107.65,"low":105.84,"close":106.85,"volume":1675609,"rsi_14":56.32,"sma_20":107.78,"sma_60":105.59,"sma_120":107.5},{"date":"2025-03-26","open":107.52,"high":108.57,"low":106.45,"close":107.54,"volume":1357842,"rsi_14":59.63,"sma_20":108.01,"sma_60":105.7,"sma_120":107.48},{"date":"2025-03-27","open":108.0,"high":108.08,"low":106.98,"close":107.87,"volume":1804380,"rsi_14":59.25,"sma_20":108.18,"sma_60":105.82,"sma_120":107.46},{"date":"2025-03-28","open":108.07,"high":108.49,"low":106.37,"close":106.92,"volume":1876428,"rsi_14":62.52,"sma_20":108.19,"sma_60":105.94,"sma_120":107.42},{"date":"2025-03-31","open":107.19,"high":108.84,"low":105.67,"close":108.27,"volume":2930516,"rsi_14":68.87,"sma_20":108.25,"sma_60":106.07,"sma_120":107.39},{"date":"2025-04-01","open":108.44,"high":109.76,"low":107.52,"close":109.5,"volume":2085773,"rsi_14":80.5,"sma_20":108.49,"sma_60":106.23,"sma_120":107.4},{"date":"2025-04-02","open":109.46,"high":110.08,"low":108.85,"close":109.32,"volume":1817885,"rsi_14":78.7,"sma_20":108.7,"sma_60":106.39,"sma_120":107.39},{"date":"2025-04-03","open":107.61,"high":110.47,"low":105.89,"close":108.82,"volume":2370434,"rsi_14":70.72,"sma_20":108.89,"sma_60":106.55,"sma_120":107.4},{"date":"2025-04-04","open":106.47,"high":107.08,"low":99.15,"close":99.3,"volume":3221799,"rsi_14":33.52,"sma_20":108.56,"sma_60":106.54,"sma_120":107.32},{"date":"2025-04-07","open":97.0,"high":100.38,"low":94.92,"close":97.37,"volume":3676127,"rsi_14":31.98,"sma_20":108.23,"sma_60":106.48,"sma_120":107.21},{"date":"2025-04-08","open":100.83,"high":102.15,"low":95.74,"close":97.15,"volume":2662193,"rsi_14":27.77,"sma_20":107.9,"sma_60":106.46,"sma_120":107.09},{"date":"2025-04-09","open":95.37,"high":103.08,"low":94.65,"close":102.53,"volume":3031526,"rsi_14":43.16,"sma_20":107.93,"sma_60":106.51,"sma_120":107.02},{"date":"2025-04-10","open":102.13,"high":103.16,"low":99.56,"close":101.93,"volume":2694969,"rsi_14":42.88,"sma_20":107.91,"sma_60":106.52,"sma_120":106.94},{"date":"2025-04-11","open":101.93,"high":104.44,"low":101.01,"close":104.02,"volume":2297522,"rsi_14":44.52,"sma_20":107.89,"sma_60":106.56,"sma_120":106.87},{"date":"2025-04-14","open":104.93,"high":106.96,"low":104.08,"close":105.66,"volume":2004063,"rsi_14":47.77,"sma_20":107.89,"sma_60":106.6,"sma_120":106.82},{"date":"2025-04-15","open":106.15,"high":106.62,"low":104.98,"close":105.19,"volume":1228480,"rsi_14":45.56,"sma_20":107.93,"sma_60":106.63,"sma_120":106.78},{"date":"2025-04-16","open":105.86,"high":106.2,"low":103.99,"close":104.52,"volume":2240182,"rsi_14":43.74,"sma_20":107.87,"sma_60":106.64,"sma_120":106.74},{"date":"2025-04-17","open":105.0,"high":106.36,"low":104.2,"close":104.62,"volume":2294664,"rsi_14":45.56,"sma_20":107.81,"sma_60":106.69,"sma_120":106.7},{"date":"2025-04-21","open":104.05,"high":104.7,"low":100.76,"close":102.21,"volume":1692522,"rsi_14":38.76,"sma_20":107.65,"sma_60":106.7,"sma_120":106.64},{"date":"2025-04-22","open":103.77,"high":105.81,"low":103.25,"close":105.47,"volume":1545672,"rsi_14":43.04,"sma_20":107.58,"sma_60":106.76,"sma_120":106.63},{"date":"2025-04-23","open":105.7,"high":107.41,"low":105.02,"close":105.58,"volume":1552325,"rsi_14":43.53,"sma_20":107.51,"sma_60":106.76,"sma_120":106.62},{"date":"2025-04-24","open":105.64,"high":106.46,"low":104.74,"close":106.27,"volume":1613764,"rsi_14":45.63,"sma_20":107.45,"sma_60":106.79,"sma_120":106.61},{"date":"2025-04-25","open":105.97,"high":106.17,"low":103.89,"close":105.11,"volume":1829749,"rsi_14":63.99,"sma_20":107.31,"sma_60":106.8,"sma_120":106.59},{"date":"2025-04-28","open":105.46,"high":106.31,"low":104.6,"close":105.64,"volume":1756303,"rsi_14":71.36,"sma_20":107.24,"sma_60":106.8,"sma_120":106.62},{"date":"2025-04-29","open":105.16,"high":106.0,"low":104.78,"close":105.75,"volume":1275788,"rsi_14":72.35,"sma_20":107.11,"sma_60":106.82,"sma_120":106.66},{"date":"2025-04-30","open":104.85,"high":106.05,"low":103.14,"close":105.83,"volume":2713314,"rsi_14":61.82,"sma_20":106.92,"sma_60":106.86,"sma_120":106.69},{"date":"2025-05-01","open":102.73,"high":103.74,"low":100.39,"close":100.8,"volume":3391204,"rsi_14":46.92,"sma_20":106.49,"sma_60":106.8,"sma_120":106.67},{"date":"2025-05-02","open":101.62,"high":103.25,"low":101.23,"close":102.76,"volume":1886188,"rsi_14":46.52,"sma_20":106.17,"sma_60":106.77,"sma_120":106.65},{"date":"2025-05-05","open":102.45,"high":103.7,"low":101.76,"close":102.97,"volume":2002903,"rsi_14":42.0,"sma_20":106.36,"sma_60":106.82,"sma_120":106.64},{"date":"2025-05-06","open":102.8,"high":103.85,"low":102.0,"close":103.12,"volume":1443261,"rsi_14":43.7,"sma_20":106.66,"sma_60":106.86,"sma_120":106.62},{"date":"2025-05-07","open":103.36,"high":104.6,"low":102.92,"close":104.15,"volume":2028750,"rsi_14":48.9,"sma_20":107.02,"sma_60":106.93,"sma_120":106.59},{"date":"2025-05-08","open":103.99,"high":105.13,"low":103.21,"close":103.51,"volume":1926329,"rsi_14":46.8,"sma_20":107.07,"sma_60":106.98,"sma_120":106.55},{"date":"2025-05-09","open":103.66,"high":104.42,"low":103.1,"close":103.19,"volume":1353074,"rsi_14":53.18,"sma_20":107.13,"sma_60":107.03,"sma_120":106.51},{"date":"2025-05-12","open":103.31,"high":104.07,"low":101.87,"close":102.8,"volume":2078237,"rsi_14":39.26,"sma_20":107.07,"sma_60":107.06,"sma_120":106.48},{"date":"2025-05-13","open":102.42,"high":103.06,"low":102.12,"close":102.27,"volume":1975752,"rsi_14":37.1,"sma_20":106.9,"sma_60":107.09,"sma_120":106.43},{"date":"2025-05-14","open":102.22,"high":102.78,"low":100.99,"close":101.17,"volume":1831983,"rsi_14":30.74,"sma_20":106.69,"sma_60":107.08,"sma_120":106.36},{"date":"2025-05-15","open":101.24,"high":103.19,"low":101.24,"close":103.0,"volume":1521850,"rsi_14":42.44,"sma_20":106.61,"sma_60":107.1,"sma_120":106.31},{"date":"2025-05-16","open":102.94,"high":104.19,"low":102.6,"close":104.01,"volume":3427210,"rsi_14":44.35,"sma_20":106.58,"sma_60":107.15,"sma_120":106.29},{"date":"2025-05-19","open":104.05,"high":104.54,"low":103.24,"close":103.63,"volume":1689985,"rsi_14":42.79,"sma_20":106.65,"sma_60":107.22,"sma_120":106.24},{"date":"2025-05-20","open":103.56,"high":103.89,"low":102.54,"close":102.85,"volume":1868398,"rsi_14":40.3,"sma_20":106.52,"sma_60":107.24,"sma_120":106.18},{"date":"2025-05-21","open":102.57,"high":102.77,"low":101.31,"close":101.38,"volume":2380727,"rsi_14":50.08,"sma_20":106.27,"sma_60":107.19,"sma_120":106.1},{"date":"2025-05-22","open":101.34,"high":101.72,"low":99.83,"close":100.31,"volume":1700390,"rsi_14":36.93,"sma_20":105.94,"sma_60":107.13,"sma_120":106.01},{"date":"2025-05-23","open":99.87,"high":100.76,"low":99.55,"close":100.39,"volume":1641569,"rsi_14":36.17,"sma_20":105.67,"sma_60":107.05,"sma_120":105.91},{"date":"2025-05-27","open":100.84,"high":101.29,"low":100.22,"close":101.25,"volume":1683301,"rsi_14":39.94,"sma_20":105.41,"sma_60":106.95,"sma_120":105.82},{"date":"2025-05-28","open":100.99,"high":101.71,"low":99.75,"close":99.86,"volume":1745544,"rsi_14":30.48,"sma_20":105.08,"sma_60":106.81,"sma_120":105.74},{"date":"2025-05-29","open":100.08,"high":100.84,"low":99.79,"close":100.66,"volume":1871185,"rsi_14":36.46,"sma_20":104.79,"sma_60":106.73,"sma_120":105.71},{"date":"2025-05-30","open":100.47,"high":101.84,"low":99.97,"close":101.38,"volume":3415441,"rsi_14":40.86,"sma_20":104.79,"sma_60":106.66,"sma_120":105.68},{"date":"2025-06-02","open":100.53,"high":101.67,"low":100.05,"close":101.63,"volume":1809869,"rsi_14":43.27,"sma_20":104.7,"sma_60":106.59,"sma_120":105.65},{"date":"2025-06-03","open":101.36,"high":102.05,"low":100.0,"close":101.9,"volume":1757093,"rsi_14":46.27,"sma_20":104.62,"sma_60":106.52,"sma_120":105.62},{"date":"2025-06-04","open":102.07,"high":102.18,"low":100.68,"close":100.68,"volume":1568903,"rsi_14":45.88,"sma_20":104.47,"sma_60":106.45,"sma_120":105.61},{"date":"2025-06-05","open":100.99,"high":101.0,"low":99.54,"close":100.08,"volume":1774274,"rsi_14":34.78,"sma_20":104.23,"sma_60":106.38,"sma_120":105.59},{"date":"2025-06-06","open":100.89,"high":101.62,"low":100.63,"close":101.51,"volume":2035571,"rsi_14":37.09,"sma_20":104.1,"sma_60":106.37,"sma_120":105.58},{"date":"2025-06-09","open":101.25,"high":101.42,"low":99.02,"close":100.37,"volume":2027629,"rsi_14":34.85,"sma_20":103.93,"sma_60":106.32,"sma_120":105.57},{"date":"2025-06-10","open":100.2,"high":100.63,"low":99.69,"close":100.13,"volume":2903113,"rsi_14":36.46,"sma_20":103.76,"sma_60":106.24,"sma_120":105.55},{"date":"2025-06-11","open":100.08,"high":100.26,"low":98.88,"close":99.23,"volume":2282494,"rsi_14":40.23,"sma_20":103.58,"sma_60":106.12,"sma_120":105.53},{"date":"2025-06-12","open":98.43,"high":100.55,"low":98.12,"close":100.49,"volume":1800580,"rsi_14":50.79,"sma_20":103.51,"sma_60":106.04,"sma_120":105.53},{"date":"2025-06-13","open":100.11,"high":100.9,"low":98.9,"close":100.05,"volume":2259305,"rsi_14":48.51,"sma_20":103.33,"sma_60":105.94,"sma_120":105.54},{"date":"2025-06-16","open":100.62,"high":101.12,"low":100.19,"close":100.57,"volume":2160874,"rsi_14":46.98,"sma_20":103.13,"sma_60":105.84,"sma_120":105.56},{"date":"2025-06-17","open":100.54,"high":100.84,"low":99.29,"close":99.96,"volume":2056900,"rsi_14":50.47,"sma_20":102.91,"sma_60":105.74,"sma_120":105.55},{"date":"2025-06-18","open":100.11,"high":101.51,"low":100.02,"close":100.49,"volume":2127293,"rsi_14":49.13,"sma_20":102.76,"sma_60":105.62,"sma_120":105.55},{"date":"2025-06-20","open":99.84,"high":101.56,"low":99.0,"close":101.14,"volume":6258903,"rsi_14":48.83,"sma_20":102.75,"sma_60":105.51,"sma_120":105.55},{"date":"2025-06-23","open":101.09,"high":102.74,"low":100.73,"close":102.65,"volume":2156652,"rsi_14":54.49,"sma_20":102.87,"sma_60":105.42,"sma_120":105.56},{"date":"2025-06-24","open":102.6,"high":102.99,"low":101.46,"close":101.98,"volume":1977778,"rsi_14":50.38,"sma_20":102.95,"sma_60":105.31,"sma_120":105.57},{"date":"2025-06-25","open":101.75,"high":101.83,"low":100.06,"close":100.34,"volume":2273245,"rsi_14":48.59,"sma_20":102.9,"sma_60":105.19,"sma_120":105.56},{"date":"2025-06-26","open":100.19,"high":101.92,"low":100.06,"close":101.74,"volume":2149039,"rsi_14":56.42,"sma_20":103.0,"sma_60":105.07,"sma_120":105.57},{"date":"2025-06-27","open":101.9,"high":103.08,"low":101.57,"close":102.88,"volume":11667992,"rsi_14":55.38,"sma_20":103.11,"sma_60":104.94,"sma_120":105.59},{"date":"2025-06-30","open":102.73,"high":103.37,"low":102.27,"close":103.26,"volume":2628119,"rsi_14":62.14,"sma_20":103.21,"sma_60":104.83,"sma_120":105.61},{"date":"2025-07-01","open":103.0,"high":104.26,"low":102.61,"close":103.57,"volume":2519029,"rsi_14":64.35,"sma_20":103.31,"sma_60":104.73,"sma_120":105.64},{"date":"2025-07-02","open":103.29,"high":103.56,"low":100.63,"close":101.36,"volume":1968331,"rsi_14":58.0,"sma_20":103.28,"sma_60":104.75,"sma_120":105.65},{"date":"2025-07-03","open":102.04,"high":102.53,"low":101.5,"close":102.39,"volume":994901,"rsi_14":57.27,"sma_20":103.37,"sma_60":104.83,"sma_120":105.66},{"date":"2025-07-07","open":102.19,"high":102.38,"low":100.51,"close":100.73,"volume":1667600,"rsi_14":52.4,"sma_20":103.4,"sma_60":104.88,"sma_120":105.67},{"date":"2025-07-08","open":100.16,"high":101.48,"low":100.08,"close":101.08,"volume":2434246,"rsi_14":51.81,"sma_20":103.38,"sma_60":104.85,"sma_120":105.68},{"date":"2025-07-09","open":100.85,"high":100.9,"low":99.48,"close":99.78,"volume":1689173,"rsi_14":49.4,"sma_20":103.35,"sma_60":104.8,"sma_120":105.66},{"date":"2025-07-10","open":99.61,"high":100.17,"low":98.98,"close":100.14,"volume":2123923,"rsi_14":48.83,"sma_20":103.35,"sma_60":104.73,"sma_120":105.64},{"date":"2025-07-11","open":99.42,"high":99.9,"low":99.06,"close":99.45,"volume":1348231,"rsi_14":44.22,"sma_20":103.36,"sma_60":104.61,"sma_120":105.61},{"date":"2025-07-14","open":99.29,"high":100.58,"low":98.75,"close":100.53,"volume":2048876,"rsi_14":42.53,"sma_20":103.36,"sma_60":104.52,"sma_120":105.57},{"date":"2025-07-15","open":99.95,"high":100.52,"low":98.48,"close":98.52,"volume":1695896,"rsi_14":38.87,"sma_20":103.28,"sma_60":104.41,"sma_120":105.53},{"date":"2025-07-16","open":98.87,"high":99.4,"low":97.96,"close":99.32,"volume":1606758,"rsi_14":46.54,"sma_20":103.22,"sma_60":104.31,"sma_120":105.5},{"date":"2025-07-17","open":98.89,"high":99.53,"low":98.55,"close":99.3,"volume":1955794,"rsi_14":40.87,"sma_20":103.19,"sma_60":104.25,"sma_120":105.48},{"date":"2025-07-18","open":99.56,"high":100.37,"low":99.09,"close":99.7,"volume":4577769,"rsi_14":37.42,"sma_20":103.15,"sma_60":104.14,"sma_120":105.45},{"date":"2025-07-21","open":99.82,"high":100.24,"low":99.0,"close":99.01,"volume":2101968,"rsi_14":33.56,"sma_20":103.04,"sma_60":104.02,"sma_120":105.39},{"date":"2025-07-22","open":99.16,"high":100.69,"low":98.64,"close":100.55,"volume":1970102,"rsi_14":39.35,"sma_20":102.93,"sma_60":103.91,"sma_120":105.35},{"date":"2025-07-23","open":100.94,"high":101.0,"low":99.88,"close":100.74,"volume":1687114,"rsi_14":47.46,"sma_20":102.87,"sma_60":103.83,"sma_120":105.31},{"date":"2025-07-24","open":100.41,"high":101.06,"low":99.99,"close":100.31,"volume":2409429,"rsi_14":41.0,"sma_20":102.87,"sma_60":103.73,"sma_120":105.27},{"date":"2025-07-25","open":100.49,"high":101.37,"low":99.87,"close":101.21,"volume":2023594,"rsi_14":52.23,"sma_20":102.84,"sma_60":103.64,"sma_120":105.23},{"date":"2025-07-28","open":100.85,"high":101.13,"low":98.63,"close":98.77,"volume":1877566,"rsi_14":41.02,"sma_20":102.63,"sma_60":103.51,"sma_120":105.18},{"date":"2025-07-29","open":98.88,"high":99.42,"low":97.97,"close":98.19,"volume":2002778,"rsi_14":45.41,"sma_20":102.4,"sma_60":103.47,"sma_120":105.13},{"date":"2025-07-30","open":98.09,"high":98.09,"low":95.55,"close":96.02,"volume":2508746,"rsi_14":36.56,"sma_20":102.04,"sma_60":103.35,"sma_120":105.06},{"date":"2025-07-31","open":95.8,"high":97.62,"low":95.49,"close":96.77,"volume":3106208,"rsi_14":41.99,"sma_20":101.83,"sma_60":103.24,"sma_120":105.03},{"date":"2025-08-01","open":96.82,"high":96.82,"low":94.42,"close":95.53,"volume":2768318,"rsi_14":33.6,"sma_20":101.51,"sma_60":103.11,"sma_120":104.99},{"date":"2025-08-04","open":95.5,"high":96.13,"low":95.08,"close":95.99,"volume":2033465,"rsi_14":41.68,"sma_20":101.29,"sma_60":102.97,"sma_120":104.95},{"date":"2025-08-05","open":96.52,"high":97.0,"low":96.05,"close":96.34,"volume":2985544,"rsi_14":39.43,"sma_20":101.07,"sma_60":102.85,"sma_120":104.92},{"date":"2025-08-06","open":98.85,"high":99.93,"low":94.93,"close":99.64,"volume":3640277,"rsi_14":52.91,"sma_20":101.09,"sma_60":102.79,"sma_120":104.91},{"date":"2025-08-07","open":99.8,"high":101.07,"low":98.84,"close":99.61,"volume":3676048,"rsi_14":51.51,"sma_20":101.09,"sma_60":102.74,"sma_120":104.9},{"date":"2025-08-08","open":99.9,"high":101.09,"low":98.84,"close":100.82,"volume":2014653,"rsi_14":57.77,"sma_20":101.19,"sma_60":102.71,"sma_120":104.9},{"date":"2025-08-11","open":101.24,"high":101.63,"low":100.59,"close":101.45,"volume":2013062,"rsi_14":55.07,"sma_20":101.27,"sma_60":102.71,"sma_120":104.9},{"date":"2025-08-12","open":101.79,"high":102.07,"low":100.81,"close":100.85,"volume":3231493,"rsi_14":52.21,"sma_20":101.41,"sma_60":102.68,"sma_120":104.89},{"date":"2025-08-13","open":101.38,"high":103.09,"low":101.09,"close":102.94,"volume":2447468,"rsi_14":59.76,"sma_20":101.63,"sma_60":102.66,"sma_120":104.9},{"date":"2025-08-14","open":103.16,"high":103.16,"low":102.21,"close":102.55,"volume":2575059,"rsi_14":55.98,"sma_20":101.82,"sma_60":102.64,"sma_120":104.93},{"date":"2025-08-15","open":103.03,"high":103.39,"low":102.41,"close":102.63,"volume":2645889,"rsi_14":66.4,"sma_20":102.0,"sma_60":102.64,"sma_120":104.94},{"date":"2025-08-18","open":102.69,"high":103.06,"low":102.25,"close":103.0,"volume":1771743,"rsi_14":67.59,"sma_20":102.23,"sma_60":102.67,"sma_120":104.93},{"date":"2025-08-19","open":102.95,"high":104.18,"low":102.77,"close":104.1,"volume":2275425,"rsi_14":82.07,"sma_20":102.44,"sma_60":102.75,"sma_120":104.94},{"date":"2025-08-20","open":104.41,"high":106.37,"low":104.28,"close":105.65,"volume":2684861,"rsi_14":82.4,"sma_20":102.69,"sma_60":102.84,"sma_120":104.94},{"date":"2025-08-21","open":105.61,"high":106.28,"low":105.3,"close":105.94,"volume":3395452,"rsi_14":91.39,"sma_20":102.98,"sma_60":102.92,"sma_120":104.93},{"date":"2025-08-22","open":106.41,"high":107.37,"low":106.06,"close":106.2,"volume":2230970,"rsi_14":91.25,"sma_20":103.23,"sma_60":103.02,"sma_120":104.92},{"date":"2025-08-25","open":106.0,"high":106.45,"low":105.1,"close":105.14,"volume":1719708,"rsi_14":83.25,"sma_20":103.56,"sma_60":103.1,"sma_120":104.92},{"date":"2025-08-26","open":104.71,"high":105.97,"low":104.17,"close":105.91,"volume":4624500,"rsi_14":78.93,"sma_20":103.92,"sma_60":103.18,"sma_120":104.92},{"date":"2025-08-27","open":105.54,"high":106.15,"low":105.17,"close":105.17,"volume":3554791,"rsi_14":73.68,"sma_20":104.36,"sma_60":103.24,"sma_120":104.91},{"date":"2025-08-28","open":104.9,"high":104.98,"low":103.59,"close":103.89,"volume":2439606,"rsi_14":61.83,"sma_20":104.7,"sma_60":103.27,"sma_120":104.89},{"date":"2025-08-29","open":104.17,"high":104.95,"low":104.08,"close":104.63,"volume":2399020,"rsi_14":62.22,"sma_20":105.14,"sma_60":103.34,"sma_120":104.89},{"date":"2025-09-02","open":104.41,"high":104.57,"low":102.78,"close":103.42,"volume":2980072,"rsi_14":58.9,"sma_20":105.49,"sma_60":103.39,"sma_120":104.89},{"date":"2025-09-03","open":102.9,"high":104.59,"low":102.57,"close":104.52,"volume":2166834,"rsi_14":54.91,"sma_20":105.88,"sma_60":103.45,"sma_120":104.91},{"date":"2025-09-04","open":104.92,"high":106.5,"low":104.48,"close":106.29,"volume":2429654,"rsi_14":63.53,"sma_20":106.2,"sma_60":103.55,"sma_120":104.93},{"date":"2025-09-05","open":106.25,"high":106.68,"low":104.09,"close":104.7,"volume":2547829,"rsi_14":55.72,"sma_20":106.43,"sma_60":103.62,"sma_120":104.93},{"date":"2025-09-08","open":104.1,"high":104.33,"low":102.48,"close":104.12,"volume":2971259,"rsi_14":52.11,"sma_20":106.57,"sma_60":103.71,"sma_120":104.91},{"date":"2025-09-09","open":104.01,"high":104.73,"low":103.28,"close":104.07,"volume":1833393,"rsi_14":47.6,"sma_20":106.67,"sma_60":103.77,"sma_120":104.91},{"date":"2025-09-10","open":103.65,"high":105.05,"low":103.46,"close":105.0,"volume":2093187,"rsi_14":47.35,"sma_20":106.86,"sma_60":103.85,"sma_120":104.9},{"date":"2025-09-11","open":104.95,"high":106.48,"low":104.7,"close":106.43,"volume":1927219,"rsi_14":51.81,"sma_20":107.01,"sma_60":103.95,"sma_120":104.9},{"date":"2025-09-12","open":106.25,"high":107.23,"low":105.87,"close":106.86,"volume":1799997,"rsi_14":52.4,"sma_20":107.2,"sma_60":104.07,"sma_120":104.9},{"date":"2025-09-15","open":106.77,"high":107.01,"low":105.95,"close":106.15,"volume":1836514,"rsi_14":53.78,"sma_20":107.35,"sma_60":104.17,"sma_120":104.89},{"date":"2025-09-16","open":105.76,"high":105.86,"low":104.73,"close":105.39,"volume":2874541,"rsi_14":48.05,"sma_20":107.45,"sma_60":104.24,"sma_120":104.88},{"date":"2025-09-17","open":105.74,"high":107.7,"low":104.87,"close":106.95,"volume":2354386,"rsi_14":56.29,"sma_20":107.56,"sma_60":104.31,"sma_120":104.86},{"date":"2025-09-18","open":106.43,"high":107.06,"low":105.73,"close":105.75,"volume":3167909,"rsi_14":56.61,"sma_20":107.57,"sma_60":104.37,"sma_120":104.84},{"date":"2025-09-19","open":106.11,"high":106.31,"low":105.55,"close":105.79,"volume":6940718,"rsi_14":54.32,"sma_20":107.56,"sma_60":104.47,"sma_120":104.83},{"date":"2025-09-22","open":105.52,"high":105.92,"low":105.0,"close":105.16,"volume":2673822,"rsi_14":56.81,"sma_20":107.51,"sma_60":104.53,"sma_120":104.8},{"date":"2025-09-23","open":105.11,"high":107.14,"low":104.62,"close":105.98,"volume":2539896,"rsi_14":55.83,"sma_20":107.55,"sma_60":104.58,"sma_120":104.76},{"date":"2025-09-24","open":105.94,"high":107.08,"low":105.66,"close":107.03,"volume":2134291,"rsi_14":53.16,"sma_20":107.61,"sma_60":104.64,"sma_120":104.74},{"date":"2025-09-25","open":107.29,"high":107.82,"low":106.36,"close":107.2,"volume":1913151,"rsi_14":62.04,"sma_20":107.71,"sma_60":104.7,"sma_120":104.72},{"date":"2025-09-26","open":108.0,"high":109.12,"low":107.65,"close":109.04,"volume":1878532,"rsi_14":71.13,"sma_20":107.97,"sma_60":104.83,"sma_120":104.8},{"date":"2025-09-29","open":109.13,"high":109.33,"low":108.39,"close":109.03,"volume":2286243,"rsi_14":71.43,"sma_20":108.2,"sma_60":104.95,"sma_120":104.89},{"date":"2025-09-30","open":109.05,"high":109.52,"low":108.29,"close":109.37,"volume":2523054,"rsi_14":69.9,"sma_20":108.5,"sma_60":105.09,"sma_120":104.99},{"date":"2025-10-01","open":108.69,"high":109.02,"low":107.87,"close":108.44,"volume":1708950,"rsi_14":59.61,"sma_20":108.7,"sma_60":105.22,"sma_120":105.03},{"date":"2025-10-02","open":108.0,"high":108.87,"low":107.38,"close":108.3,"volume":1704231,"rsi_14":57.05,"sma_20":108.8,"sma_60":105.37,"sma_120":105.08},{"date":"2025-10-03","open":108.27,"high":110.08,"low":107.77,"close":109.98,"volume":1621347,"rsi_14":67.1,"sma_20":109.07,"sma_60":105.53,"sma_120":105.13},{"date":"2025-10-06","open":110.05,"high":111.03,"low":109.05,"close":110.71,"volume":1607019,"rsi_14":73.86,"sma_20":109.41,"sma_60":105.72,"sma_120":105.17},{"date":"2025-10-07","open":110.97,"high":111.53,"low":110.21,"close":110.58,"volume":1719378,"rsi_14":68.61,"sma_20":109.74,"sma_60":105.89,"sma_120":105.21},{"date":"2025-10-08","open":110.65,"high":110.92,"low":109.41,"close":109.57,"volume":1756727,"rsi_14":70.02,"sma_20":109.98,"sma_60":106.08,"sma_120":105.25},{"date":"2025-10-09","open":110.06,"high":111.0,"low":108.44,"close":108.85,"volume":1622550,"rsi_14":65.0,"sma_20":110.1,"sma_60":106.25,"sma_120":105.28},{"date":"2025-10-10","open":109.8,"high":109.99,"low":108.33,"close":108.64,"volume":1480760,"rsi_14":67.73,"sma_20":110.19,"sma_60":106.4,"sma_120":105.33},{"date":"2025-10-13","open":108.27,"high":109.27,"low":107.4,"close":107.96,"volume":1961958,"rsi_14":60.28,"sma_20":110.28,"sma_60":106.54,"sma_120":105.34},{"date":"2025-10-14","open":107.94,"high":109.25,"low":107.6,"close":109.19,"volume":1788016,"rsi_14":60.96,"sma_20":110.48,"sma_60":106.72,"sma_120":105.37},{"date":"2025-10-15","open":108.7,"high":109.67,"low":107.11,"close":107.52,"volume":1548586,"rsi_14":51.43,"sma_20":110.51,"sma_60":106.84,"sma_120":105.37},{"date":"2025-10-16","open":106.75,"high":106.75,"low":104.24,"close":104.51,"volume":2025015,"rsi_14":31.87,"sma_20":110.44,"sma_60":106.9,"sma_120":105.36},{"date":"2025-10-17","open":104.86,"high":105.79,"low":104.73,"close":105.47,"volume":1501451,"rsi_14":36.75,"sma_20":110.43,"sma_60":106.99,"sma_120":105.36},{"date":"2025-10-20","open":105.58,"high":106.83,"low":105.31,"close":106.5,"volume":1108866,"rsi_14":39.86,"sma_20":110.5,"sma_60":107.08,"sma_120":105.36},{"date":"2025-10-21","open":106.23,"high":106.77,"low":105.45,"close":105.93,"volume":2172425,"rsi_14":40.88,"sma_20":110.49,"sma_60":107.2,"sma_120":105.36},{"date":"2025-10-22","open":105.94,"high":106.55,"low":104.84,"close":105.6,"volume":1824624,"rsi_14":40.36,"sma_20":110.42,"sma_60":107.32,"sma_120":105.39},{"date":"2025-10-23","open":106.04,"high":106.04,"low":104.79,"close":105.31,"volume":1514192,"rsi_14":31.44,"sma_20":110.32,"sma_60":107.47,"sma_120":105.41},{"date":"2025-10-24","open":105.24,"high":105.63,"low":104.49,"close":104.95,"volume":1673040,"rsi_14":26.38,"sma_20":110.11,"sma_60":107.6,"sma_120":105.42},{"date":"2025-10-27","open":105.18,"high":105.5,"low":104.55,"close":105.31,"volume":1715316,"rsi_14":28.82,"sma_20":109.92,"sma_60":107.75,"sma_120":105.43},{"date":"2025-10-28","open":104.63,"high":105.12,"low":103.97,"close":104.46,"volume":1589707,"rsi_14":29.19,"sma_20":109.67,"sma_60":107.89,"sma_120":105.43},{"date":"2025-10-29","open":104.14,"high":104.61,"low":103.23,"close":103.5,"volume":1668694,"rsi_14":28.62,"sma_20":109.42,"sma_60":108.0,"sma_120":105.43},{"date":"2025-10-30","open":103.76,"high":105.26,"low":103.57,"close":104.61,"volume":1503046,"rsi_14":35.01,"sma_20":109.23,"sma_60":108.08,"sma_120":105.43},{"date":"2025-10-31","open":103.64,"high":105.39,"low":103.55,"close":104.96,"volume":2608967,"rsi_14":38.52,"sma_20":108.98,"sma_60":108.16,"sma_120":105.45},{"date":"2025-11-03","open":104.81,"high":105.78,"low":103.28,"close":104.74,"volume":1853000,"rsi_14":31.6,"sma_20":108.67,"sma_60":108.22,"sma_120":105.46},{"date":"2025-11-04","open":105.62,"high":106.55,"low":104.64,"close":106.54,"volume":2365391,"rsi_14":45.99,"sma_20":108.47,"sma_60":108.29,"sma_120":105.5},{"date":"2025-11-05","open":108.43,"high":111.47,"low":106.88,"close":108.92,"volume":2953164,"rsi_14":69.06,"sma_20":108.43,"sma_60":108.42,"sma_120":105.55},{"date":"2025-11-06","open":109.03,"high":111.52,"low":108.72,"close":111.33,"volume":2769029,"rsi_14":72.5,"sma_20":108.56,"sma_60":108.56,"sma_120":105.61},{"date":"2025-11-07","open":111.62,"high":112.39,"low":110.94,"close":111.71,"volume":2337699,"rsi_14":71.04,"sma_20":108.72,"sma_60":108.7,"sma_120":105.67},{"date":"2025-11-10","open":110.94,"high":111.82,"low":110.05,"close":111.21,"volume":1784536,"rsi_14":71.5,"sma_20":108.88,"sma_60":108.84,"sma_120":105.74},{"date":"2025-11-11","open":111.74,"high":112.68,"low":110.68,"close":111.42,"volume":1985126,"rsi_14":73.87,"sma_20":109.0,"sma_60":108.97,"sma_120":105.82},{"date":"2025-11-12","open":111.39,"high":112.49,"low":111.34,"close":112.22,"volume":1825103,"rsi_14":77.24,"sma_20":109.24,"sma_60":109.1,"sma_120":105.92},{"date":"2025-11-13","open":112.31,"high":113.04,"low":111.9,"close":112.61,"volume":2911835,"rsi_14":80.14,"sma_20":109.65,"sma_60":109.22,"sma_120":106.03},{"date":"2025-11-14","open":112.7,"high":113.42,"low":110.95,"close":111.96,"volume":1925899,"rsi_14":75.55,"sma_20":109.98,"sma_60":109.32,"sma_120":106.12},{"date":"2025-11-17","open":111.96,"high":112.06,"low":109.61,"close":109.93,"volume":2633431,"rsi_14":69.29,"sma_20":110.16,"sma_60":109.39,"sma_120":106.2},{"date":"2025-11-18","open":109.53,"high":110.27,"low":109.23,"close":109.43,"volume":2253591,"rsi_14":71.61,"sma_20":110.34,"sma_60":109.46,"sma_120":106.28},{"date":"2025-11-19","open":109.09,"high":109.41,"low":106.62,"close":107.69,"volume":2596864,"rsi_14":58.4,"sma_20":110.41,"sma_60":109.48,"sma_120":106.33},{"date":"2025-11-20","open":108.14,"high":109.17,"low":107.67,"close":108.82,"volume":2368731,"rsi_14":60.47,"sma_20":110.56,"sma_60":109.53,"sma_120":106.38},{"date":"2025-11-21","open":109.25,"high":110.0,"low":108.73,"close":109.24,"volume":2411064,"rsi_14":62.34,"sma_20":110.75,"sma_60":109.61,"sma_120":106.44},{"date":"2025-11-24","open":109.16,"high":109.26,"low":107.71,"close":108.65,"volume":6647208,"rsi_14":55.23,"sma_20":110.89,"sma_60":109.67,"sma_120":106.51},{"date":"2025-11-25","open":109.38,"high":110.7,"low":108.95,"close":109.88,"volume":2085534,"rsi_14":51.41,"sma_20":111.14,"sma_60":109.77,"sma_120":106.58},{"date":"2025-11-26","open":109.72,"high":109.87,"low":108.81,"close":108.82,"volume":1825286,"rsi_14":37.35,"sma_20":111.38,"sma_60":109.84,"sma_120":106.64},{"date":"2025-11-28","open":108.74,"high":109.81,"low":108.38,"close":108.58,"volume":1140381,"rsi_14":34.63,"sma_20":111.56,"sma_60":109.87,"sma_120":106.71},{"date":"2025-12-01","open":108.58,"high":109.24,"low":107.63,"close":107.84,"volume":2485625,"rsi_14":33.94,"sma_20":111.68,"sma_60":109.91,"sma_120":106.77},{"date":"2025-12-02","open":107.88,"high":108.07,"low":106.85,"close":107.13,"volume":1623777,"rsi_14":31.01,"sma_20":111.77,"sma_60":109.95,"sma_120":106.83},{"date":"2025-12-03","open":107.13,"high":107.8,"low":106.6,"close":107.33,"volume":1721214,"rsi_14":27.63,"sma_20":111.78,"sma_60":110.0,"sma_120":106.88},{"date":"2025-12-04","open":107.33,"high":108.41,"low":107.3,"close":107.53,"volume":2192487,"rsi_14":26.45,"sma_20":111.68,"sma_60":110.03,"sma_120":106.94},{"date":"2025-12-05","open":107.24,"high":107.75,"low":106.8,"close":107.57,"volume":2061594,"rsi_14":28.23,"sma_20":111.46,"sma_60":110.04,"sma_120":107.0},{"date":"2025-12-08","open":106.82,"high":107.22,"low":106.16,"close":106.37,"volume":2090744,"rsi_14":30.45,"sma_20":111.16,"sma_60":110.02,"sma_120":107.05},{"date":"2025-12-09","open":106.91,"high":107.71,"low":105.91,"close":106.33,"volume":2147257,"rsi_14":31.84,"sma_20":110.88,"sma_60":110.02,"sma_120":107.09},{"date":"2025-12-10","open":106.35,"high":106.62,"low":105.34,"close":105.51,"volume":2751959,"rsi_14":37.4,"sma_20":110.55,"sma_60":110.01,"sma_120":107.12},{"date":"2025-12-11","open":106.02,"high":108.2,"low":105.98,"close":107.15,"volume":2293934,"rsi_14":40.84,"sma_20":110.26,"sma_60":110.0,"sma_120":107.16},{"date":"2025-12-12","open":107.67,"high":108.46,"low":107.48,"close":108.33,"volume":2185690,"rsi_14":45.37,"sma_20":110.01,"sma_60":110.04,"sma_120":107.21},{"date":"2025-12-15","open":109.23,"high":110.2,"low":108.33,"close":109.76,"volume":4213655,"rsi_14":55.14,"sma_20":109.87,"sma_60":110.09,"sma_120":107.28},{"date":"2025-12-16","open":109.26,"high":110.25,"low":107.45,"close":107.78,"volume":3608948,"rsi_14":40.82,"sma_20":109.73,"sma_60":110.13,"sma_120":107.33},{"date":"2025-12-17","open":107.28,"high":109.08,"low":107.19,"close":108.77,"volume":3867927,"rsi_14":49.78,"sma_20":109.67,"sma_60":110.17,"sma_120":107.37},{"date":"2025-12-18","open":108.21,"high":109.03,"low":107.81,"close":108.73,"volume":3268771,"rsi_14":50.66,"sma_20":109.72,"sma_60":110.19,"sma_120":107.41},{"date":"2025-12-19","open":108.56,"high":109.54,"low":107.18,"close":108.63,"volume":6832645,"rsi_14":53.77,"sma_20":109.71,"sma_60":110.2,"sma_120":107.45},{"date":"2025-12-22","open":108.52,"high":109.04,"low":108.05,"close":108.33,"volume":2142283,"rsi_14":55.91,"sma_20":109.67,"sma_60":110.18,"sma_120":107.51},{"date":"2025-12-23","open":108.5,"high":109.34,"low":108.03,"close":108.99,"volume":1659268,"rsi_14":57.79,"sma_20":109.68,"sma_60":110.17,"sma_120":107.56},{"date":"2025-12-24","open":108.55,"high":109.22,"low":108.48,"close":108.89,"volume":891436,"rsi_14":56.46,"sma_20":109.63,"sma_60":110.15,"sma_120":107.62},{"date":"2025-12-26","open":108.82,"high":109.12,"low":107.94,"close":108.18,"volume":979047,"rsi_14":52.73,"sma_20":109.6,"sma_60":110.14,"sma_120":107.68},{"date":"2025-12-29","open":108.44,"high":108.82,"low":107.59,"close":108.24,"volume":1550048,"rsi_14":59.31,"sma_20":109.58,"sma_60":110.12,"sma_120":107.74},{"date":"2025-12-30","open":108.36,"high":109.1,"low":107.62,"close":109.07,"volume":1153029,"rsi_14":62.64,"sma_20":109.65,"sma_60":110.1,"sma_120":107.82},{"date":"2025-12-31","open":109.0,"high":109.29,"low":108.5,"close":108.55,"volume":1434043,"rsi_14":64.39,"sma_20":109.72,"sma_60":110.05,"sma_120":107.89},{"date":"2026-01-02","open":108.42,"high":108.62,"low":107.25,"close":108.52,"volume":1659335,"rsi_14":57.66,"sma_20":109.78,"sma_60":110.01,"sma_120":107.95},{"date":"2026-01-05","open":107.59,"high":111.16,"low":106.89,"close":110.43,"volume":1961799,"rsi_14":60.9,"sma_20":109.93,"sma_60":110.01,"sma_120":108.05},{"date":"2026-01-06","open":109.76,"high":110.95,"low":109.27,"close":110.21,"volume":2211910,"rsi_14":52.67,"sma_20":110.06,"sma_60":110.03,"sma_120":108.14},{"date":"2026-01-07","open":109.52,"high":109.86,"low":108.39,"close":108.47,"volume":1339759,"rsi_14":54.19,"sma_20":110.17,"sma_60":110.01,"sma_120":108.21},{"date":"2026-01-08","open":108.42,"high":109.81,"low":108.26,"close":108.54,"volume":2004738,"rsi_14":48.38,"sma_20":110.28,"sma_60":110.01,"sma_120":108.28},{"date":"2026-01-09","open":108.15,"high":109.02,"low":107.52,"close":107.53,"volume":1720992,"rsi_14":42.74,"sma_20":110.38,"sma_60":109.98,"sma_120":108.35},{"date":"2026-01-12","open":107.86,"high":108.33,"low":106.89,"close":107.18,"volume":1486014,"rsi_14":41.45,"sma_20":110.38,"sma_60":109.96,"sma_120":108.4},{"date":"2026-01-13","open":107.18,"high":107.72,"low":105.68,"close":106.27,"volume":1942579,"rsi_14":38.73,"sma_20":110.28,"sma_60":109.98,"sma_120":108.44},{"date":"2026-01-14","open":106.42,"high":108.67,"low":106.42,"close":108.46,"volume":2173616,"rsi_14":47.5,"sma_20":110.21,"sma_60":110.02,"sma_120":108.5},{"date":"2026-01-15","open":108.58,"high":109.08,"low":107.77,"close":107.9,"volume":2138144,"rsi_14":45.53,"sma_20":110.22,"sma_60":110.04,"sma_120":108.56},{"date":"2026-01-16","open":107.57,"high":108.19,"low":107.28,"close":107.8,"volume":6139904,"rsi_14":48.17,"sma_20":110.17,"sma_60":110.06,"sma_120":108.63},{"date":"2026-01-20","open":107.63,"high":108.51,"low":107.18,"close":107.55,"volume":2395608,"rsi_14":46.78,"sma_20":110.11,"sma_60":110.08,"sma_120":108.7},{"date":"2026-01-21","open":107.34,"high":107.98,"low":105.6,"close":106.86,"volume":2493284,"rsi_14":39.55,"sma_20":110.02,"sma_60":110.1,"sma_120":108.78},{"date":"2026-01-22","open":106.42,"high":107.08,"low":105.79,"close":106.61,"volume":2068659,"rsi_14":40.57,"sma_20":109.93,"sma_60":110.12,"sma_120":108.86},{"date":"2026-01-23","open":106.58,"high":106.88,"low":104.66,"close":105.41,"volume":1859200,"rsi_14":36.46,"sma_20":109.75,"sma_60":110.11,"sma_120":108.93},{"date":"2026-01-26","open":105.87,"high":107.31,"low":105.86,"close":107.24,"volume":1533200,"rsi_14":35.91,"sma_20":109.66,"sma_60":110.15,"sma_120":109.02},{"date":"2026-01-27","open":106.92,"high":107.39,"low":106.32,"close":106.68,"volume":2300500,"rsi_14":34.91,"sma_20":109.59,"sma_60":110.19,"sma_120":109.1},{"date":"2026-01-28","open":106.31,"high":107.39,"low":105.57,"close":107.22,"volume":1637600,"rsi_14":44.03,"sma_20":109.54,"sma_60":110.23,"sma_120":109.15},{"date":"2026-01-29","open":107.69,"high":109.01,"low":107.52,"close":108.78,"volume":2490300,"rsi_14":51.03,"sma_20":109.52,"sma_60":110.28,"sma_120":109.22},{"date":"2026-01-30","open":108.53,"high":109.52,"low":107.94,"close":109.21,"volume":3669900,"rsi_14":57.39,"sma_20":109.56,"sma_60":110.35,"sma_120":109.28},{"date":"2026-02-02","open":109.76,"high":110.35,"low":108.55,"close":110.2,"volume":2327400,"rsi_14":62.57,"sma_20":109.64,"sma_60":110.4,"sma_120":109.35},{"date":"2026-02-03","open":109.56,"high":111.48,"low":108.63,"close":110.29,"volume":2292100,"rsi_14":67.93,"sma_20":109.63,"sma_60":110.41,"sma_120":109.42},{"date":"2026-02-04","open":111.23,"high":113.08,"low":109.63,"close":111.84,"volume":2662000,"rsi_14":66.01,"sma_20":109.72,"sma_60":110.41,"sma_120":109.48},{"date":"2026-02-05","open":110.71,"high":117.45,"low":110.03,"close":115.63,"volume":3604700,"rsi_14":78.03,"sma_20":110.08,"sma_60":110.47,"sma_120":109.59},{"date":"2026-02-06","open":115.96,"high":116.85,"low":113.66,"close":115.32,"volume":3058100,"rsi_14":76.83,"sma_20":110.43,"sma_60":110.53,"sma_120":109.68},{"date":"2026-02-09","open":114.81,"high":115.37,"low":111.31,"close":111.43,"volume":2346932,"rsi_14":59.66,"sma_20":110.05,"sma_60":110.21,"sma_120":108.98},{"date":"2026-02-10","open":112.05,"high":114.77,"low":110.75,"close":114.07,"volume":2002015,"rsi_14":61.47,"sma_20":110.32,"sma_60":110.36,"sma_120":109.13},{"date":"2026-02-11","open":114.2,"high":114.89,"low":111.5,"close":114.43,"volume":3058979,"rsi_14":63.16,"sma_20":110.63,"sma_60":110.54,"sma_120":109.27},{"date":"2026-02-12","open":114.65,"high":116.32,"low":113.94,"close":114.07,"volume":2568426,"rsi_14":69.34,"sma_20":110.93,"sma_60":110.69,"sma_120":109.38},{"date":"2026-02-13","open":113.39,"high":114.35,"low":112.71,"close":113.11,"volume":2524547,"rsi_14":64.89,"sma_20":111.13,"sma_60":110.82,"sma_120":109.49},{"date":"2026-02-17","open":113.93,"high":114.84,"low":112.94,"close":113.61,"volume":2020817,"rsi_14":70.47,"sma_20":111.39,"sma_60":110.96,"sma_120":109.59},{"date":"2026-02-18","open":113.6,"high":113.95,"low":111.94,"close":112.44,"volume":1978600,"rsi_14":62.08,"sma_20":112.45,"sma_60":110.76,"sma_120":110.12},{"date":"2026-02-19","open":112.33,"high":113.09,"low":111.3,"close":111.59,"volume":2336700,"rsi_14":56.01,"sma_20":112.66,"sma_60":110.8,"sma_120":110.16},{"date":"2026-02-20","open":112.44,"high":112.95,"low":111.14,"close":112.85,"volume":1738274,"rsi_14":57.88,"sma_20":112.95,"sma_60":110.85,"sma_120":110.23},{"date":"2026-02-23","open":113.08,"high":113.72,"low":110.92,"close":111.19,"volume":2191300,"rsi_14":50.99,"sma_20":113.21,"sma_60":110.88,"sma_120":110.28},{"date":"2026-02-24","open":111.09,"high":111.87,"low":110.16,"close":111.3,"volume":1678037,"rsi_14":63.36,"sma_20":111.59,"sma_60":111.07,"sma_120":109.74},{"date":"2026-02-25","open":111.44,"high":111.81,"low":109.74,"close":111.28,"volume":1663605,"rsi_14":57.87,"sma_20":111.62,"sma_60":111.05,"sma_120":109.8},{"date":"2026-02-26","open":111.81,"high":112.84,"low":111.46,"close":112.79,"volume":1901784,"rsi_14":64.04,"sma_20":111.81,"sma_60":111.04,"sma_120":109.87},{"date":"2026-02-27","open":113.17,"high":113.34,"low":111.54,"close":111.76,"volume":3772007,"rsi_14":60.24,"sma_20":111.94,"sma_60":111.03,"sma_120":109.94},{"date":"2026-03-02","open":111.68,"high":113.11,"low":111.17,"close":112.18,"volume":2036116,"rsi_14":62.29,"sma_20":112.15,"sma_60":111.03,"sma_120":110.0},{"date":"2026-03-03","open":111.65,"high":111.7,"low":109.48,"close":111.27,"volume":2711817,"rsi_14":61.51,"sma_20":112.33,"sma_60":110.99,"sma_120":110.05},{"date":"2026-03-04","open":111.34,"high":111.76,"low":110.06,"close":111.31,"volume":1831817,"rsi_14":62.56,"sma_20":112.55,"sma_60":110.95,"sma_120":110.08},{"date":"2026-03-05","open":110.28,"high":110.58,"low":109.05,"close":109.89,"volume":2264774,"rsi_14":41.79,"sma_20":112.59,"sma_60":110.89,"sma_120":110.11},{"date":"2026-03-06","open":109.15,"high":110.33,"low":107.85,"close":110.14,"volume":2276462,"rsi_14":28.61,"sma_20":112.68,"sma_60":110.88,"sma_120":110.13},{"date":"2026-03-09","open":108.95,"high":109.37,"low":107.14,"close":109.04,"volume":2802774,"rsi_14":23.81,"sma_20":112.71,"sma_60":110.85,"sma_120":110.15},{"date":"2026-03-11","open":108.72,"high":109.11,"low":107.95,"close":108.2,"volume":2424769,"rsi_14":22.78,"sma_20":112.72,"sma_60":110.85,"sma_120":110.16},{"date":"2026-03-12","open":107.65,"high":108.94,"low":107.31,"close":108.49,"volume":2246053,"rsi_14":35.49,"sma_20":112.84,"sma_60":111.4,"sma_120":110.7},{"date":"2026-03-13","open":109.19,"high":109.67,"low":107.56,"close":107.58,"volume":1882279,"rsi_14":21.32,"sma_20":112.79,"sma_60":110.8,"sma_120":110.2},{"date":"2026-03-16","open":108.29,"high":109.06,"low":107.95,"close":107.98,"volume":1914353,"rsi_14":27.03,"sma_20":112.58,"sma_60":110.77,"sma_120":110.22},{"date":"2026-03-17","open":108.89,"high":109.54,"low":107.72,"close":108.39,"volume":1648797,"rsi_14":34.75,"sma_20":112.27,"sma_60":110.74,"sma_120":110.26},{"date":"2026-03-18","open":107.45,"high":108.07,"low":106.61,"close":106.8,"volume":2548917,"rsi_14":29.5,"sma_20":111.85,"sma_60":110.7,"sma_120":110.27},{"date":"2026-03-19","open":106.83,"high":107.53,"low":105.62,"close":106.06,"volume":3081467,"rsi_14":17.25,"sma_20":111.42,"sma_60":110.64,"sma_120":110.25},{"date":"2026-03-20","open":106.48,"high":107.04,"low":104.93,"close":105.12,"volume":6760734,"rsi_14":17.55,"sma_20":110.99,"sma_60":110.59,"sma_120":110.25},{"date":"2026-03-23","open":106.67,"high":107.49,"low":105.19,"close":105.55,"volume":3627354,"rsi_14":17.44,"sma_20":110.54,"sma_60":110.55,"sma_120":110.25},{"date":"2026-03-24","open":105.12,"high":105.8,"low":104.66,"close":105.1,"volume":3177396,"rsi_14":18.24,"sma_20":110.15,"sma_60":110.5,"sma_120":110.25},{"date":"2026-03-25","open":105.67,"high":106.28,"low":105.13,"close":106.1,"volume":1995294,"rsi_14":25.36,"sma_20":109.89,"sma_60":110.47,"sma_120":110.25},{"date":"2026-03-26","open":106.17,"high":107.2,"low":105.92,"close":107.09,"volume":2473447,"rsi_14":36.23,"sma_20":109.68,"sma_60":110.45,"sma_120":110.25},{"date":"2026-03-27","open":107.6,"high":107.6,"low":105.24,"close":105.31,"volume":2330251,"rsi_14":29.54,"sma_20":109.3,"sma_60":110.42,"sma_120":110.22},{"date":"2026-03-30","open":105.99,"high":107.77,"low":105.56,"close":107.05,"volume":2149520,"rsi_14":41.96,"sma_20":109.06,"sma_60":110.43,"sma_120":110.22},{"date":"2026-03-31","open":108.11,"high":108.72,"low":106.67,"close":108.57,"volume":2481235,"rsi_14":51.54,"sma_20":108.88,"sma_60":110.47,"sma_120":110.24},{"date":"2026-04-01","open":108.59,"high":109.25,"low":107.8,"close":108.5,"volume":1966567,"rsi_14":50.11,"sma_20":108.74,"sma_60":110.48,"sma_120":110.24},{"date":"2026-04-02","open":108.37,"high":109.39,"low":107.93,"close":109.34,"volume":1438869,"rsi_14":56.77,"sma_20":108.64,"sma_60":110.49,"sma_120":110.26},{"date":"2026-04-06","open":108.81,"high":109.71,"low":108.31,"close":109.12,"volume":1398885,"rsi_14":54.46,"sma_20":108.6,"sma_60":110.47,"sma_120":110.28},{"date":"2026-04-07","open":109.03,"high":109.73,"low":108.41,"close":109.38,"volume":1634272,"rsi_14":54.02,"sma_20":108.56,"sma_60":110.49,"sma_120":110.31},{"date":"2026-04-08","open":108.86,"high":111.84,"low":108.59,"close":111.83,"volume":2174126,"rsi_14":68.64,"sma_20":108.7,"sma_60":110.53,"sma_120":110.35},{"date":"2026-04-09","open":111.33,"high":112.58,"low":110.5,"close":111.9,"volume":2036443,"rsi_14":72.9,"sma_20":108.89,"sma_60":110.57,"sma_120":110.38},{"date":"2026-04-10","open":111.91,"high":111.91,"low":109.51,"close":109.55,"volume":1798539,"rsi_14":65.71,"sma_20":108.94,"sma_60":110.58,"sma_120":110.39},{"date":"2026-04-13","open":108.54,"high":111.12,"low":107.95,"close":110.98,"volume":1522839,"rsi_14":67.91,"sma_20":109.12,"sma_60":110.61,"sma_120":110.39},{"date":"2026-04-14","open":110.27,"high":111.22,"low":108.87,"close":110.78,"volume":1666869,"rsi_14":69.06,"sma_20":109.26,"sma_60":110.63,"sma_120":110.4},{"date":"2026-04-15","open":110.65,"high":112.23,"low":110.57,"close":111.81,"volume":2032084,"rsi_14":69.16,"sma_20":109.43,"sma_60":110.67,"sma_120":110.41},{"date":"2026-04-16","open":111.53,"high":112.72,"low":111.05,"close":112.53,"volume":1726604,"rsi_14":68.53,"sma_20":109.72,"sma_60":110.73,"sma_120":110.44},{"date":"2026-04-17","open":111.79,"high":114.4,"low":111.79,"close":113.33,"volume":4906316,"rsi_14":79.35,"sma_20":110.09,"sma_60":110.81,"sma_120":110.47},{"date":"2026-04-20","open":113.13,"high":114.39,"low":112.52,"close":113.48,"volume":1618443,"rsi_14":76.63,"sma_20":110.51,"sma_60":110.88,"sma_120":110.49},{"date":"2026-04-21","open":113.64,"high":115.49,"low":113.57,"close":114.77,"volume":2928592,"rsi_14":76.17,"sma_20":110.98,"sma_60":110.97,"sma_120":110.51},{"date":"2026-04-22","open":114.59,"high":114.8,"low":113.04,"close":113.56,"volume":1921261,"rsi_14":69.41,"sma_20":111.4,"sma_60":111.05,"sma_120":110.53},{"date":"2026-04-23","open":114.02,"high":114.67,"low":113.43,"close":113.93,"volume":1774491,"rsi_14":68.38,"sma_20":111.8,"sma_60":111.09,"sma_120":110.55},{"date":"2026-04-24","open":113.28,"high":114.42,"low":112.79,"close":113.43,"volume":1852688,"rsi_14":67.0,"sma_20":112.12,"sma_60":111.14,"sma_120":110.58},{"date":"2026-04-27","open":112.6,"high":114.39,"low":112.18,"close":113.49,"volume":1796129,"rsi_14":66.38,"sma_20":112.53,"sma_60":111.21,"sma_120":110.61},{"date":"2026-04-28","open":114.7,"high":115.85,"low":114.15,"close":115.09,"volume":1790047,"rsi_14":63.98,"sma_20":112.94,"sma_60":111.31,"sma_120":110.66},{"date":"2026-04-29","open":114.74,"high":115.54,"low":114.2,"close":115.01,"volume":2355071,"rsi_14":63.16,"sma_20":113.26,"sma_60":111.43,"sma_120":110.7},{"date":"2026-04-30","open":111.11,"high":112.54,"low":108.42,"close":112.49,"volume":4138052,"rsi_14":62.17,"sma_20":113.46,"sma_60":111.51,"sma_120":110.73},{"date":"2026-05-01","open":112.67,"high":113.71,"low":111.48,"close":111.71,"volume":2283126,"rsi_14":53.2,"sma_20":113.58,"sma_60":111.59,"sma_120":110.79},{"date":"2026-05-04","open":110.95,"high":112.86,"low":110.53,"close":112.16,"volume":2309596,"rsi_14":56.04,"sma_20":113.74,"sma_60":111.64,"sma_120":110.83},{"date":"2026-05-05","open":112.09,"high":113.74,"low":111.46,"close":113.27,"volume":2422346,"rsi_14":56.3,"sma_20":113.94,"sma_60":111.73,"sma_120":110.88},{"date":"2026-05-06","open":113.31,"high":114.3,"low":112.22,"close":112.23,"volume":2664204,"rsi_14":48.72,"sma_20":113.96,"sma_60":112.0,"sma_120":111.26},{"date":"2026-05-07","open":112.02,"high":112.57,"low":110.84,"close":112.42,"volume":1888151,"rsi_14":45.94,"sma_20":113.98,"sma_60":111.86,"sma_120":110.97},{"date":"2026-05-08","open":112.47,"high":112.94,"low":111.69,"close":111.93,"volume":1509181,"rsi_14":43.35,"sma_20":114.1,"sma_60":111.94,"sma_120":111.02},{"date":"2026-05-11","open":112.57,"high":114.37,"low":112.24,"close":114.28,"volume":2055900,"rsi_14":48.1,"sma_20":114.27,"sma_60":112.06,"sma_120":111.09},{"date":"2026-05-12","open":114.68,"high":115.47,"low":113.23,"close":114.96,"volume":2161693,"rsi_14":55.76,"sma_20":114.48,"sma_60":112.11,"sma_120":111.16},{"date":"2026-05-13","open":114.29,"high":115.47,"low":112.94,"close":114.28,"volume":1632436,"rsi_14":51.44,"sma_20":114.61,"sma_60":112.1,"sma_120":111.23},{"date":"2026-05-14","open":114.8,"high":115.72,"low":114.22,"close":115.18,"volume":1757133,"rsi_14":56.77,"sma_20":114.74,"sma_60":112.1,"sma_120":111.32},{"date":"2026-05-15","open":115.8,"high":116.39,"low":114.41,"close":115.6,"volume":1908534,"rsi_14":57.98,"sma_20":114.85,"sma_60":112.12,"sma_120":111.4},{"date":"2026-05-18","open":115.78,"high":117.58,"low":115.1,"close":117.44,"volume":1956646,"rsi_14":58.73,"sma_20":115.05,"sma_60":112.18,"sma_120":111.5},{"date":"2026-05-19","open":117.51,"high":118.57,"low":116.18,"close":117.18,"volume":1795080,"rsi_14":58.04,"sma_20":115.18,"sma_60":112.23,"sma_120":111.6},{"date":"2026-05-20","open":117.34,"high":118.04,"low":116.27,"close":116.61,"volume":2057903,"rsi_14":64.24,"sma_20":115.3,"sma_60":112.28,"sma_120":111.67},{"date":"2026-05-21","open":115.4,"high":117.5,"low":115.21,"close":117.2,"volume":2851793,"rsi_14":69.95,"sma_20":115.43,"sma_60":112.37,"sma_120":111.72},{"date":"2026-05-22","open":117.69,"high":117.79,"low":116.67,"close":117.25,"volume":2296174,"rsi_14":68.99,"sma_20":115.59,"sma_60":112.46,"sma_120":111.75},{"date":"2026-05-26","open":116.39,"high":117.16,"low":115.85,"close":116.21,"volume":2349544,"rsi_14":60.19,"sma_20":115.7,"sma_60":112.51,"sma_120":111.78},{"date":"2026-05-27","open":116.24,"high":116.65,"low":113.77,"close":114.25,"volume":2474745,"rsi_14":55.67,"sma_20":115.63,"sma_60":112.54,"sma_120":111.79},{"date":"2026-05-28","open":113.79,"high":114.39,"low":111.97,"close":112.04,"volume":3037857,"rsi_14":46.73,"sma_20":115.45,"sma_60":112.53,"sma_120":111.78},{"date":"2026-05-29","open":111.95,"high":113.2,"low":111.33,"close":111.83,"volume":6986921,"rsi_14":47.65,"sma_20":115.39,"sma_60":112.53,"sma_120":111.76},{"date":"2026-06-01","open":111.26,"high":112.46,"low":109.96,"close":111.53,"volume":2281565,"rsi_14":36.4,"sma_20":115.35,"sma_60":112.52,"sma_120":111.74},{"date":"2026-06-02","open":111.96,"high":113.31,"low":111.35,"close":113.04,"volume":2617870,"rsi_14":40.39,"sma_20":115.37,"sma_60":112.57,"sma_120":111.73},{"date":"2026-06-03","open":112.89,"high":115.77,"low":112.16,"close":113.9,"volume":3931095,"rsi_14":46.31,"sma_20":115.37,"sma_60":112.62,"sma_120":111.75},{"date":"2026-06-04","open":115.03,"high":116.1,"low":114.22,"close":114.69,"volume":2330056,"rsi_14":45.91,"sma_20":115.46,"sma_60":112.71,"sma_120":111.78},{"date":"2026-06-05","open":115.54,"high":118.21,"low":114.09,"close":117.62,"volume":2090814,"rsi_14":54.57,"sma_20":115.7,"sma_60":112.86,"sma_120":111.85},{"date":"2026-06-08","open":116.71,"high":116.94,"low":114.51,"close":114.64,"volume":2676854,"rsi_14":39.89,"sma_20":115.8,"sma_60":112.95,"sma_120":111.89},{"date":"2026-06-09","open":114.5,"high":115.96,"low":113.82,"close":115.01,"volume":2787670,"rsi_14":41.63,"sma_20":115.8,"sma_60":113.06,"sma_120":111.93},{"date":"2026-06-10","open":115.83,"high":117.04,"low":115.22,"close":116.5,"volume":2407504,"rsi_14":49.65,"sma_20":115.85,"sma_60":113.2,"sma_120":111.99},{"date":"2026-06-11","open":117.26,"high":117.59,"low":115.66,"close":115.84,"volume":2645556,"rsi_14":45.95,"sma_20":115.9,"sma_60":113.31,"sma_120":112.03},{"date":"2026-06-12","open":115.94,"high":117.77,"low":115.06,"close":117.19,"volume":2576875,"rsi_14":49.87,"sma_20":115.97,"sma_60":113.48,"sma_120":112.09},{"date":"2026-06-15","open":116.47,"high":117.48,"low":116.05,"close":116.35,"volume":2439233,"rsi_14":50.43,"sma_20":115.98,"sma_60":113.64,"sma_120":112.14},{"date":"2026-06-16","open":117.11,"high":117.68,"low":115.87,"close":116.8,"volume":3578526,"rsi_14":57.59,"sma_20":115.92,"sma_60":113.83,"sma_120":112.21},{"date":"2026-06-17","open":116.15,"high":116.96,"low":115.59,"close":115.63,"volume":3504406,"rsi_14":61.25,"sma_20":115.81,"sma_60":113.99,"sma_120":112.27},{"date":"2026-06-18","open":116.64,"high":116.64,"low":113.87,"close":114.87,"volume":6380129,"rsi_14":59.13,"sma_20":115.72,"sma_60":114.14,"sma_120":112.32},{"date":"2026-06-22","open":114.9,"high":117.11,"low":114.83,"close":115.94,"volume":3990069,"rsi_14":62.8,"sma_20":115.66,"sma_60":114.3,"sma_120":112.38},{"date":"2026-06-23","open":117.19,"high":118.36,"low":115.96,"close":118.17,"volume":3460511,"rsi_14":64.32,"sma_20":115.71,"sma_60":114.47,"sma_120":112.46},{"date":"2026-06-24","open":118.47,"high":118.67,"low":116.5,"close":117.14,"volume":2132220,"rsi_14":58.92,"sma_20":115.75,"sma_60":114.66,"sma_120":112.54},{"date":"2026-06-25","open":117.39,"high":119.64,"low":116.29,"close":117.61,"volume":1938355,"rsi_14":58.31,"sma_20":115.92,"sma_60":114.83,"sma_120":112.63},{"date":"2026-06-26","open":118.69,"high":119.57,"low":117.87,"close":119.52,"volume":3536385,"rsi_14":55.58,"sma_20":116.3,"sma_60":115.0,"sma_120":112.74},{"date":"2026-06-29","open":119.28,"high":119.66,"low":118.69,"close":119.45,"volume":1681811,"rsi_14":67.29,"sma_20":116.68,"sma_60":115.18,"sma_120":112.83},{"date":"2026-06-30","open":118.86,"high":119.01,"low":116.55,"close":116.64,"volume":2276433,"rsi_14":54.8,"sma_20":116.93,"sma_60":115.29,"sma_120":112.89},{"date":"2026-07-01","open":117.37,"high":119.08,"low":116.87,"close":117.87,"volume":1942368,"rsi_14":54.36,"sma_20":117.18,"sma_60":115.43,"sma_120":112.95},{"date":"2026-07-02","open":118.11,"high":120.25,"low":117.0,"close":120.25,"volume":1762507,"rsi_14":62.36,"sma_20":117.5,"sma_60":115.6,"sma_120":113.04},{"date":"2026-07-06","open":120.37,"high":120.9,"low":119.01,"close":119.84,"volume":1563021,"rsi_14":57.89,"sma_20":117.76,"sma_60":115.73,"sma_120":113.13},{"date":"2026-07-07","open":120.37,"high":122.16,"low":118.43,"close":120.86,"volume":1667586,"rsi_14":63.24,"sma_20":117.92,"sma_60":115.87,"sma_120":113.22},{"date":"2026-07-08","open":121.36,"high":121.36,"low":119.95,"close":120.81,"volume":1630440,"rsi_14":61.95,"sma_20":118.23,"sma_60":116.04,"sma_120":113.31},{"date":"2026-07-09","open":120.95,"high":121.7,"low":120.05,"close":121.35,"volume":1788771,"rsi_14":67.86,"sma_20":118.55,"sma_60":116.21,"sma_120":113.41},{"date":"2026-07-10","open":121.53,"high":121.9,"low":120.31,"close":121.28,"volume":1193225,"rsi_14":70.96,"sma_20":118.79,"sma_60":116.38,"sma_120":113.5},{"date":"2026-07-13","open":122.34,"high":123.35,"low":121.36,"close":122.66,"volume":1620099,"rsi_14":71.48,"sma_20":119.13,"sma_60":116.55,"sma_120":113.61},{"date":"2026-07-14","open":121.88,"high":123.11,"low":121.38,"close":121.41,"volume":1791504,"rsi_14":61.11,"sma_20":119.35,"sma_60":116.69,"sma_120":113.71},{"date":"2026-07-15","open":120.87,"high":121.92,"low":119.92,"close":120.38,"volume":1918272,"rsi_14":60.99,"sma_20":119.55,"sma_60":116.79,"sma_120":113.8},{"date":"2026-07-16","open":120.76,"high":122.58,"low":120.37,"close":122.38,"volume":2513100,"rsi_14":64.72,"sma_20":119.83,"sma_60":116.93,"sma_120":113.9},{"date":"2026-07-17","open":123.37,"high":125.27,"low":123.31,"close":124.07,"volume":4031527,"rsi_14":64.3,"sma_20":120.25,"sma_60":117.08,"sma_120":114.02},{"date":"2026-07-20","open":124.08,"high":124.4,"low":123.25,"close":123.43,"volume":1672034,"rsi_14":61.97,"sma_20":120.68,"sma_60":117.23,"sma_120":114.14},{"date":"2026-07-21","open":123.11,"high":123.19,"low":121.79,"close":122.95,"volume":2049699,"rsi_14":72.33,"sma_20":121.04,"sma_60":117.38,"sma_120":114.24},{"date":"2026-07-22","open":123.14,"high":123.88,"low":122.3,"close":122.94,"volume":1567121,"rsi_14":69.51,"sma_20":121.27,"sma_60":117.53,"sma_120":114.33},{"date":"2026-07-23","open":123.02,"high":123.97,"low":122.03,"close":123.69,"volume":1715910,"rsi_14":65.11,"sma_20":121.6,"sma_60":117.69,"sma_120":114.45},{"date":"2026-07-24","open":123.64,"high":125.05,"low":123.11,"close":124.95,"volume":1518624,"rsi_14":70.96,"sma_20":121.97,"sma_60":117.84,"sma_120":114.58},{"date":"2026-07-27","open":124.86,"high":126.21,"low":124.85,"close":125.9,"volume":1962651,"rsi_14":70.82,"sma_20":122.29,"sma_60":118.01,"sma_120":114.72},{"date":"2026-07-28","open":126.98,"high":128.94,"low":126.34,"close":128.88,"volume":1947336,"rsi_14":76.85,"sma_20":122.77,"sma_60":118.28,"sma_120":114.89},{"date":"2026-07-29","open":128.5,"high":129.54,"low":127.64,"close":128.0,"volume":1758494,"rsi_14":71.74,"sma_20":123.34,"sma_60":118.54,"sma_120":115.07},{"date":"2026-07-30","open":127.65,"high":127.78,"low":125.42,"close":126.7,"volume":1696987,"rsi_14":66.37,"sma_20":123.78,"sma_60":118.78,"sma_120":115.21},{"date":"2026-07-31","open":125.85,"high":127.36,"low":125.34,"close":126.82,"volume":2042576,"rsi_14":63.55,"sma_20":124.11,"sma_60":118.99,"sma_120":115.36},{"date":"2026-08-03","open":127.17,"high":127.63,"low":125.64,"close":126.05,"volume":1963309,"rsi_14":65.51,"sma_20":124.42,"sma_60":119.21,"sma_120":115.61},{"date":"2026-08-04","open":125.13,"high":125.83,"low":123.8,"close":124.5,"volume":2519826,"rsi_14":63.39,"sma_20":124.61,"sma_60":119.41,"sma_120":115.71},{"date":"2026-08-05","open":124.86,"high":125.22,"low":123.63,"close":124.91,"volume":2094486,"rsi_14":59.12,"sma_20":124.81,"sma_60":119.61,"sma_120":115.79},{"date":"2026-08-06","open":125.59,"high":126.12,"low":124.82,"close":126.0,"volume":2233766},{"date":"2026-08-07","open":126.0,"high":126.33,"low":122.27,"close":123.96,"volume":2452927,"rsi_14":51.81,"sma_20":125.18,"sma_60":119.94,"sma_120":115.95},{"date":"2026-08-10","open":123.45,"high":124.15,"low":120.54,"close":121.3,"volume":3484427,"rsi_14":45.1,"sma_20":125.11,"sma_60":120.05,"sma_120":116.01},{"date":"2026-08-11","open":120.44,"high":121.26,"low":120.3,"close":120.44,"volume":1685547,"rsi_14":42.91,"sma_20":125.06,"sma_60":120.13,"sma_120":116.05},{"date":"2026-08-12","open":119.56,"high":120.82,"low":119.45,"close":120.1,"volume":1471001,"rsi_14":39.56,"sma_20":125.05,"sma_60":120.19,"sma_120":116.11},{"date":"2026-08-13","open":120.66,"high":121.26,"low":119.12,"close":120.47,"volume":1551390,"rsi_14":36.28,"sma_20":124.95,"sma_60":120.23,"sma_120":116.18},{"date":"2026-08-14","open":120.34,"high":121.27,"low":120.1,"close":120.82,"volume":1439334,"rsi_14":33.9,"sma_20":124.79,"sma_60":120.28,"sma_120":116.24},{"date":"2026-08-17","open":120.67,"high":121.76,"low":120.29,"close":120.35,"volume":1492041,"rsi_14":17.68,"sma_20":124.63,"sma_60":120.35,"sma_120":116.32},{"date":"2026-08-18","open":121.57,"high":122.15,"low":120.9,"close":121.1,"volume":2045209,"rsi_14":23.59,"sma_20":124.54,"sma_60":120.41,"sma_120":116.39},{"date":"2026-08-19","open":120.01,"high":121.05,"low":116.0,"close":116.51,"volume":2774779,"rsi_14":18.18,"sma_20":124.19,"sma_60":120.39,"sma_120":116.43},{"date":"2026-08-20","open":116.17,"high":117.32,"low":115.82,"close":116.17,"volume":2091529},{"date":"2026-08-21","open":116.51,"high":117.18,"low":115.97,"close":116.07,"volume":1993064,"rsi_14":17.95,"sma_20":123.3,"sma_60":120.4,"sma_120":116.47},{"date":"2026-08-24","open":117.08,"high":118.3,"low":117.08,"close":118.2,"volume":1352299},{"date":"2026-08-25","open":118.15,"high":118.44,"low":116.11,"close":116.18,"volume":1808292,"rsi_14":25.04,"sma_20":122.22,"sma_60":120.55,"sma_120":116.54},{"date":"2026-08-26","open":116.45,"high":117.67,"low":116.45,"close":117.45,"volume":1684304,"rsi_14":25.62,"sma_20":121.65,"sma_60":120.64,"sma_120":116.58},{"date":"2026-08-27","open":116.44,"high":117.36,"low":116.04,"close":116.58,"volume":1773538,"rsi_14":27.41,"sma_20":121.12,"sma_60":120.69,"sma_120":116.63},{"date":"2026-08-28","open":117.24,"high":117.59,"low":116.19,"close":116.52,"volume":2739131,"rsi_14":32.12,"sma_20":120.57,"sma_60":120.73,"sma_120":116.67},{"date":"2026-08-31","open":116.51,"high":116.63,"low":115.69,"close":115.85,"volume":3853135,"rsi_14":32.55,"sma_20":120.03,"sma_60":120.74,"sma_120":116.72},{"date":"2026-09-01","open":116.76,"high":117.35,"low":114.86,"close":116.02,"volume":3159002,"rsi_14":34.08,"sma_20":119.57,"sma_60":120.7,"sma_120":116.78},{"date":"2026-09-02","open":116.34,"high":117.5,"low":115.95,"close":117.24,"volume":2229704,"rsi_14":37.66,"sma_20":119.15,"sma_60":120.73,"sma_120":116.84},{"date":"2026-09-03","open":118.46,"high":119.19,"low":118.21,"close":118.36,"volume":2055185},{"date":"2026-09-04","open":117.51,"high":118.38,"low":117.05,"close":117.21,"volume":1909297,"rsi_14":38.97,"sma_20":118.37,"sma_60":120.78,"sma_120":116.99},{"date":"2026-09-08","open":116.59,"high":116.78,"low":114.87,"close":115.16,"volume":2139467,"rsi_14":32.15,"sma_20":118.03,"sma_60":120.76,"sma_120":117.04},{"date":"2026-09-09","open":114.76,"high":115.27,"low":114.39,"close":114.74,"volume":1757300,"rsi_14":43.49,"sma_20":117.71,"sma_60":120.71,"sma_120":117.09},{"date":"2026-09-10","open":115.74,"high":115.95,"low":113.6,"close":114.47,"volume":2005085,"rsi_14":43.71,"sma_20":117.4,"sma_60":120.67,"sma_120":117.15},{"date":"2026-09-11","open":115.72,"high":115.77,"low":114.3,"close":115.28,"volume":1408590,"rsi_14":47.26,"sma_20":117.11,"sma_60":120.63,"sma_120":117.23},{"date":"2026-09-14","open":116.5,"high":117.09,"low":114.06,"close":117.01,"volume":1837582},{"date":"2026-09-15","open":116.81,"high":117.77,"low":116.03,"close":117.55,"volume":2201361,"rsi_14":55.55,"sma_20":116.72,"sma_60":120.68,"sma_120":117.41},{"date":"2026-09-16","open":117.23,"high":118.09,"low":116.15,"close":116.81,"volume":2475690,"rsi_14":47.29,"sma_20":116.47,"sma_60":120.68,"sma_120":117.49},{"date":"2026-09-17","open":117.02,"high":117.18,"low":115.82,"close":116.6,"volume":1720971,"rsi_14":50.09,"sma_20":116.47,"sma_60":120.65,"sma_120":117.56},{"date":"2026-09-18","open":115.57,"high":116.82,"low":115.1,"close":116.33,"volume":6747739,"rsi_14":49.16,"sma_20":116.48,"sma_60":120.62,"sma_120":117.64},{"date":"2026-09-21","open":116.41,"high":116.73,"low":114.98,"close":115.18,"volume":1886389,"rsi_14":47.13,"sma_20":116.44,"sma_60":120.57,"sma_120":117.7},{"date":"2026-09-22","open":115.02,"high":115.06,"low":114.12,"close":114.6,"volume":1997741,"rsi_14":44.35,"sma_20":116.26,"sma_60":120.48,"sma_120":117.74},{"date":"2026-09-23","open":114.06,"high":116.19,"low":114.04,"close":115.23,"volume":1928682,"rsi_14":41.44,"sma_20":116.21,"sma_60":120.4,"sma_120":117.79},{"date":"2026-09-24","open":115.77,"high":116.1,"low":113.81,"close":114.01,"volume":1600456,"rsi_14":31.52,"sma_20":116.04,"sma_60":120.34,"sma_120":117.82},{"date":"2026-09-25","open":114.24,"high":114.46,"low":113.02,"close":113.72,"volume":1657785,"rsi_14":34.01,"sma_20":115.89,"sma_60":120.26,"sma_120":117.85},{"date":"2026-09-28","open":114.06,"high":114.41,"low":113.1,"close":113.55,"volume":1484190,"rsi_14":41.09,"sma_20":115.75,"sma_60":120.14,"sma_120":117.87},{"date":"2026-09-29","open":112.75,"high":113.69,"low":112.17,"close":113.66,"volume":1510022,"rsi_14":43.81,"sma_20":115.64,"sma_60":120.03,"sma_120":117.88},{"date":"2026-09-30","open":113.3,"high":113.6,"low":111.73,"close":111.78,"volume":1774352,"rsi_14":36.98,"sma_20":115.42,"sma_60":119.87,"sma_120":117.87},{"date":"2026-10-01","open":111.74,"high":112.01,"low":110.66,"close":111.18,"volume":1471088,"rsi_14":29.74,"sma_20":115.12,"sma_60":119.7,"sma_120":117.87},{"date":"2026-10-02","open":110.78,"high":111.8,"low":110.0,"close":111.54,"volume":1874053,"rsi_14":18.79,"sma_20":114.78,"sma_60":119.52,"sma_120":117.87},{"date":"2026-10-05","open":111.81,"high":112.47,"low":110.0,"close":112.38,"volume":1923812,"rsi_14":21.35,"sma_20":114.54,"sma_60":119.36,"sma_120":117.87},{"date":"2026-10-06","open":112.47,"high":113.85,"low":112.02,"close":113.63,"volume":1924887,"rsi_14":33.37,"sma_20":114.46,"sma_60":119.2,"sma_120":117.87},{"date":"2026-10-07","open":113.23,"high":113.73,"low":112.51,"close":112.74,"volume":1287481},{"date":"2026-10-08","open":112.77,"high":115.72,"low":112.47,"close":114.94,"volume":2087294,"rsi_14":44.33,"sma_20":114.39,"sma_60":118.94,"sma_120":117.87},{"date":"2026-10-09","open":114.66,"high":115.8,"low":114.46,"close":114.54,"volume":1477101,"rsi_14":47.2,"sma_20":114.35,"sma_60":118.8,"sma_120":117.87},{"date":"2026-10-12","open":115.15,"high":116.48,"low":115.0,"close":115.89,"volume":1499258,"rsi_14":55.36,"sma_20":114.29,"sma_60":118.66,"sma_120":117.87},{"date":"2026-10-13","open":116.89,"high":117.16,"low":115.48,"close":116.44,"volume":1408785,"rsi_14":54.92,"sma_20":114.24,"sma_60":118.53,"sma_120":117.88},{"date":"2026-10-14","open":116.44,"high":118.27,"low":115.75,"close":118.21,"volume":1737557,"rsi_14":66.59,"sma_20":114.31,"sma_60":118.44,"sma_120":117.91},{"date":"2026-10-15","open":120.0,"high":120.67,"low":117.84,"close":118.05,"volume":1735386,"rsi_14":67.31,"sma_20":114.38,"sma_60":118.35,"sma_120":117.94},{"date":"2026-10-16","open":118.39,"high":119.97,"low":117.58,"close":119.97,"volume":1908348,"rsi_14":72.46,"sma_20":114.56,"sma_60":118.27,"sma_120":117.98},{"date":"2026-10-19","open":119.06,"high":119.88,"low":118.65,"close":118.67,"volume":1249429,"rsi_14":66.32,"sma_20":114.74,"sma_60":118.16,"sma_120":118.0},{"date":"2026-10-20","open":119.61,"high":120.65,"low":116.76,"close":120.27,"volume":1314152,"rsi_14":77.99,"sma_20":115.02,"sma_60":118.05,"sma_120":118.03},{"date":"2026-10-21","open":120.78,"high":120.9,"low":120.06,"close":120.15,"volume":1353284,"rsi_14":80.3,"sma_20":115.26,"sma_60":117.9,"sma_120":118.09},{"date":"2026-10-22","open":120.47,"high":123.28,"low":120.47,"close":123.27,"volume":1239821,"rsi_14":83.58,"sma_20":115.73,"sma_60":117.81,"sma_120":118.17}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.5600000000000005,"pbr":2.58,"per":16.31,"roa":0.71,"roe":4.15,"grade":"C","comment":"PER 16.31배, ROE 4.15%","revenue":18087000000.0,"analysis":"PER 16.3배입니다. ROE 4.2%입니다. 시가총액 627.48억. 매출 180.87억, 영업이익 58.16억.","eps_basis":"TTM","debt_ratio":0.4387093531688194,"market_cap":62742569116,"net_income":4862000000.0,"total_debt":8729000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":54.64,"total_assets":115961000000.0,"total_equity":19897000000.0,"profit_margin":26.88,"revenue_basis":"TTM","dividend_yield":2.02,"net_income_basis":"TTM","operating_income":5816000000.0,"operating_margin":32.16,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 84 과매수 구간"],"backtest_top3":[],"current_price":123.27,"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":70.02},{"date":"2016-10-25","close":69.64},{"date":"2016-10-26","close":69.8},{"date":"2016-10-27","close":70.21},{"date":"2016-10-28","close":68.51},{"date":"2016-10-31","close":68.87},{"date":"2016-11-01","close":68.39},{"date":"2016-11-02","close":68.39},{"date":"2016-11-03","close":68.84},{"date":"2016-11-04","close":68.56},{"date":"2016-11-07","close":69.59},{"date":"2016-11-08","close":70.09},{"date":"2016-11-09","close":71.6},{"date":"2016-11-10","close":73.25},{"date":"2016-11-11","close":72.61},{"date":"2016-11-14","close":72.28},{"date":"2016-11-15","close":72.5},{"date":"2016-11-16","close":71.83},{"date":"2016-11-17","close":72.39},{"date":"2016-11-18","close":72.5},{"date":"2016-11-21","close":71.65},{"date":"2016-11-22","close":71.18},{"date":"2016-11-23","close":71.62},{"date":"2016-11-25","close":71.73},{"date":"2016-11-28","close":70.99},{"date":"2016-11-29","close":71.28},{"date":"2016-11-30","close":71.38},{"date":"2016-12-01","close":70.48},{"date":"2016-12-02","close":68.29},{"date":"2016-12-05","close":68.69},{"date":"2016-12-06","close":68.58},{"date":"2016-12-07","close":69.46},{"date":"2016-12-08","close":69.62},{"date":"2016-12-09","close":69.06},{"date":"2016-12-12","close":68.96},{"date":"2016-12-13","close":69.98},{"date":"2016-12-14","close":69.72},{"date":"2016-12-15","close":69.27},{"date":"2016-12-16","close":69.41},{"date":"2016-12-19","close":69.79},{"date":"2016-12-20","close":69.86},{"date":"2016-12-21","close":70.3},{"date":"2016-12-22","close":70.38},{"date":"2016-12-23","close":70.15},{"date":"2016-12-27","close":70.4},{"date":"2016-12-28","close":69.8},{"date":"2016-12-29","close":69.83},{"date":"2016-12-30","close":69.6},{"date":"2017-01-03","close":69.77},{"date":"2017-01-04","close":70.41},{"date":"2017-01-05","close":69.95},{"date":"2017-01-06","close":70.19},{"date":"2017-01-09","close":69.52},{"date":"2017-01-10","close":69.43},{"date":"2017-01-11","close":69.86},{"date":"2017-01-12","close":69.57},{"date":"2017-01-13","close":69.64},{"date":"2017-01-17","close":69.88},{"date":"2017-01-18","close":69.97},{"date":"2017-01-19","close":69.46},{"date":"2017-01-20","close":70.08},{"date":"2017-01-23","close":69.35},{"date":"2017-01-24","close":69.82},{"date":"2017-01-25","close":70.46},{"date":"2017-01-26","close":70.56},{"date":"2017-01-27","close":70.27},{"date":"2017-01-30","close":70.35},{"date":"2017-01-31","close":69.99},{"date":"2017-02-01","close":67.14},{"date":"2017-02-02","close":67.83},{"date":"2017-02-03","close":68.61},{"date":"2017-02-06","close":68.93},{"date":"2017-02-07","close":68.97},{"date":"2017-02-08","close":69.64},{"date":"2017-02-09","close":69.9},{"date":"2017-02-10","close":69.98},{"date":"2017-02-13","close":70.98},{"date":"2017-02-14","close":71.04},{"date":"2017-02-15","close":71.0},{"date":"2017-02-16","close":71.19},{"date":"2017-02-17","close":71.1},{"date":"2017-02-21","close":71.42},{"date":"2017-02-22","close":71.16},{"date":"2017-02-23","close":71.72},{"date":"2017-02-24","close":71.71},{"date":"2017-02-27","close":72.33},{"date":"2017-02-28","close":72.35},{"date":"2017-03-01","close":72.98},{"date":"2017-03-02","close":72.19},{"date":"2017-03-03","close":72.27},{"date":"2017-03-06","close":72.19},{"date":"2017-03-07","close":71.95},{"date":"2017-03-08","close":71.89},{"date":"2017-03-09","close":72.09},{"date":"2017-03-10","close":72.02},{"date":"2017-03-13","close":72.05},{"date":"2017-03-14","close":71.84},{"date":"2017-03-15","close":72.35},{"date":"2017-03-16","close":72.4},{"date":"2017-03-17","close":72.53},{"date":"2017-03-20","close":72.24},{"date":"2017-03-21","close":71.41},{"date":"2017-03-22","close":71.64},{"date":"2017-03-23","close":72.0},{"date":"2017-03-24","close":71.99},{"date":"2017-03-27","close":71.84},{"date":"2017-03-28","close":72.31},{"date":"2017-03-29","close":71.58},{"date":"2017-03-30","close":72.32},{"date":"2017-03-31","close":72.42},{"date":"2017-04-03","close":72.66},{"date":"2017-04-04","close":72.61},{"date":"2017-04-05","close":72.19},{"date":"2017-04-06","close":72.95},{"date":"2017-04-07","close":72.9},{"date":"2017-04-10","close":73.55},{"date":"2017-04-11","close":73.75},{"date":"2017-04-12","close":73.35},{"date":"2017-04-13","close":73.0},{"date":"2017-04-17","close":73.53},{"date":"2017-04-18","close":73.88},{"date":"2017-04-19","close":73.57},{"date":"2017-04-20","close":74.17},{"date":"2017-04-21","close":73.99},{"date":"2017-04-24","close":74.65},{"date":"2017-04-25","close":75.01},{"date":"2017-04-26","close":74.8},{"date":"2017-04-27","close":75.05},{"date":"2017-04-28","close":74.88},{"date":"2017-05-01","close":74.44},{"date":"2017-05-02","close":75.02},{"date":"2017-05-03","close":74.76},{"date":"2017-05-04","close":74.39},{"date":"2017-05-05","close":74.35},{"date":"2017-05-08","close":74.33},{"date":"2017-05-09","close":73.86},{"date":"2017-05-10","close":74.43},{"date":"2017-05-11","close":73.96},{"date":"2017-05-12","close":73.43},{"date":"2017-05-15","close":73.73},{"date":"2017-05-16","close":73.74},{"date":"2017-05-17","close":73.62},{"date":"2017-05-18","close":73.72},{"date":"2017-05-19","close":73.87},{"date":"2017-05-22","close":73.9},{"date":"2017-05-23","close":74.13},{"date":"2017-05-24","close":73.83},{"date":"2017-05-25","close":74.71},{"date":"2017-05-26","close":74.84},{"date":"2017-05-30","close":75.14},{"date":"2017-05-31","close":75.38},{"date":"2017-06-01","close":75.93},{"date":"2017-06-02","close":75.93},{"date":"2017-06-05","close":75.76},{"date":"2017-06-06","close":74.79},{"date":"2017-06-07","close":74.93},{"date":"2017-06-08","close":75.2},{"date":"2017-06-09","close":78.0},{"date":"2017-06-12","close":77.62},{"date":"2017-06-13","close":77.9},{"date":"2017-06-14","close":78.1},{"date":"2017-06-15","close":77.8},{"date":"2017-06-16","close":78.38},{"date":"2017-06-19","close":79.26},{"date":"2017-06-20","close":78.71},{"date":"2017-06-21","close":77.97},{"date":"2017-06-22","close":77.32},{"date":"2017-06-23","close":77.6},{"date":"2017-06-26","close":77.51},{"date":"2017-06-27","close":77.77},{"date":"2017-06-28","close":78.31},{"date":"2017-06-29","close":77.6},{"date":"2017-06-30","close":77.68},{"date":"2017-07-03","close":78.42},{"date":"2017-07-05","close":78.3},{"date":"2017-07-06","close":77.53},{"date":"2017-07-07","close":77.98},{"date":"2017-07-10","close":77.65},{"date":"2017-07-11","close":77.64},{"date":"2017-07-12","close":77.65},{"date":"2017-07-13","close":77.9},{"date":"2017-07-14","close":77.87},{"date":"2017-07-17","close":77.75},{"date":"2017-07-18","close":77.87},{"date":"2017-07-19","close":77.89},{"date":"2017-07-20","close":77.68},{"date":"2017-07-21","close":77.57},{"date":"2017-07-24","close":77.62},{"date":"2017-07-25","close":78.06},{"date":"2017-07-26","close":77.35},{"date":"2017-07-27","close":77.12},{"date":"2017-07-28","close":79.38},{"date":"2017-07-31","close":79.75},{"date":"2017-08-01","close":80.89},{"date":"2017-08-02","close":81.16},{"date":"2017-08-03","close":80.97},{"date":"2017-08-04","close":81.16},{"date":"2017-08-07","close":81.1},{"date":"2017-08-08","close":81.24},{"date":"2017-08-09","close":81.77},{"date":"2017-08-10","close":80.82},{"date":"2017-08-11","close":80.75},{"date":"2017-08-14","close":81.25},{"date":"2017-08-15","close":81.26},{"date":"2017-08-16","close":80.82},{"date":"2017-08-17","close":79.83},{"date":"2017-08-18","close":79.84},{"date":"2017-08-21","close":79.71},{"date":"2017-08-22","close":80.17},{"date":"2017-08-23","close":80.06},{"date":"2017-08-24","close":80.39},{"date":"2017-08-25","close":80.91},{"date":"2017-08-28","close":80.8},{"date":"2017-08-29","close":81.71},{"date":"2017-08-30","close":82.06},{"date":"2017-08-31","close":82.55},{"date":"2017-09-01","close":82.9},{"date":"2017-09-05","close":81.52},{"date":"2017-09-06","close":81.68},{"date":"2017-09-07","close":80.55},{"date":"2017-09-08","close":81.18},{"date":"2017-09-11","close":82.47},{"date":"2017-09-12","close":82.24},{"date":"2017-09-13","close":82.04},{"date":"2017-09-14","close":82.11},{"date":"2017-09-15","close":82.81},{"date":"2017-09-18","close":83.15},{"date":"2017-09-19","close":83.64},{"date":"2017-09-20","close":83.92},{"date":"2017-09-21","close":83.63},{"date":"2017-09-22","close":83.94},{"date":"2017-09-25","close":84.26},{"date":"2017-09-26","close":83.54},{"date":"2017-09-27","close":83.78},{"date":"2017-09-28","close":82.3},{"date":"2017-09-29","close":81.39},{"date":"2017-10-02","close":81.97},{"date":"2017-10-03","close":82.23},{"date":"2017-10-04","close":82.12},{"date":"2017-10-05","close":82.49},{"date":"2017-10-06","close":82.27},{"date":"2017-10-09","close":82.58},{"date":"2017-10-10","close":83.62},{"date":"2017-10-11","close":83.88},{"date":"2017-10-12","close":83.94},{"date":"2017-10-13","close":84.01},{"date":"2017-10-16","close":84.18},{"date":"2017-10-17","close":83.76},{"date":"2017-10-18","close":83.76},{"date":"2017-10-19","close":84.45},{"date":"2017-10-20","close":83.85},{"date":"2017-10-23","close":84.32},{"date":"2017-10-24","close":84.56},{"date":"2017-10-25","close":84.075},{"date":"2017-10-26","close":83.63},{"date":"2017-10-27","close":83.94},{"date":"2017-10-30","close":83.83},{"date":"2017-10-31","close":83.89},{"date":"2017-11-01","close":84.29},{"date":"2017-11-02","close":84.41},{"date":"2017-11-03","close":83.98},{"date":"2017-11-06","close":84.57},{"date":"2017-11-07","close":83.81},{"date":"2017-11-08","close":83.99},{"date":"2017-11-09","close":84.08},{"date":"2017-11-10","close":83.44},{"date":"2017-11-13","close":84.4},{"date":"2017-11-14","close":84.27},{"date":"2017-11-15","close":84.44},{"date":"2017-11-16","close":84.31},{"date":"2017-11-17","close":83.85},{"date":"2017-11-20","close":84.68},{"date":"2017-11-21","close":85.08},{"date":"2017-11-22","close":85.05},{"date":"2017-11-24","close":85.0},{"date":"2017-11-27","close":85.44},{"date":"2017-11-28","close":86.27},{"date":"2017-11-29","close":87.19},{"date":"2017-11-30","close":87.64},{"date":"2017-12-01","close":87.6},{"date":"2017-12-04","close":88.14},{"date":"2017-12-05","close":87.84},{"date":"2017-12-06","close":87.61},{"date":"2017-12-07","close":87.94},{"date":"2017-12-08","close":88.16},{"date":"2017-12-11","close":88.48},{"date":"2017-12-12","close":88.76},{"date":"2017-12-13","close":88.49},{"date":"2017-12-14","close":88.42},{"date":"2017-12-15","close":89.26},{"date":"2017-12-18","close":88.29},{"date":"2017-12-19","close":87.98},{"date":"2017-12-20","close":87.36},{"date":"2017-12-21","close":87.11},{"date":"2017-12-22","close":87.21},{"date":"2017-12-26","close":87.64},{"date":"2017-12-27","close":87.71},{"date":"2017-12-28","close":88.23},{"date":"2017-12-29","close":87.78},{"date":"2018-01-02","close":36.0909},{"date":"2018-01-03","close":36.1975},{"date":"2018-01-04","close":36.5709},{"date":"2018-01-05","close":36.8129},{"date":"2018-01-08","close":36.9073},{"date":"2018-01-09","close":36.9237},{"date":"2018-01-10","close":37.2273},{"date":"2018-01-11","close":37.617},{"date":"2018-01-12","close":34.8478},{"date":"2018-01-16","close":35.4426},{"date":"2018-01-17","close":36.0293},{"date":"2018-01-18","close":35.4632},{"date":"2018-01-19","close":35.6191},{"date":"2018-01-22","close":35.976},{"date":"2018-01-23","close":36.136},{"date":"2018-01-24","close":36.2796},{"date":"2018-01-25","close":36.6857},{"date":"2018-01-26","close":37.3299},{"date":"2018-01-29","close":36.7391},{"date":"2018-01-30","close":36.337},{"date":"2018-01-31","close":36.1852},{"date":"2018-02-01","close":36.7965},{"date":"2018-02-02","close":36.4929},{"date":"2018-02-05","close":35.3688},{"date":"2018-02-06","close":35.1268},{"date":"2018-02-07","close":35.1185},{"date":"2018-02-08","close":34.1544},{"date":"2018-02-09","close":34.778},{"date":"2018-02-12","close":34.9257},{"date":"2018-02-13","close":35.3114},{"date":"2018-02-14","close":35.9596},{"date":"2018-02-15","close":36.2755},{"date":"2018-02-16","close":36.7801},{"date":"2018-02-20","close":36.6934},{"date":"2018-02-21","close":36.6769},{"date":"2018-02-22","close":36.5325},{"date":"2018-02-23","close":36.9617},{"date":"2018-02-26","close":37.4527},{"date":"2018-02-27","close":37.135},{"date":"2018-02-28","close":36.6769},{"date":"2018-03-01","close":36.1735},{"date":"2018-03-02","close":36.1116},{"date":"2018-03-05","close":36.417},{"date":"2018-03-06","close":36.6357},{"date":"2018-03-07","close":36.6315},{"date":"2018-03-08","close":37.135},{"date":"2018-03-09","close":37.8324},{"date":"2018-03-12","close":37.4816},{"date":"2018-03-13","close":37.4486},{"date":"2018-03-14","close":37.2258},{"date":"2018-03-15","close":37.1474},{"date":"2018-03-16","close":37.3413},{"date":"2018-03-19","close":36.8915},{"date":"2018-03-20","close":37.494},{"date":"2018-03-21","close":37.4445},{"date":"2018-03-22","close":36.6192},{"date":"2018-03-23","close":35.7774},{"date":"2018-03-26","close":36.3881},{"date":"2018-03-27","close":35.8846},{"date":"2018-03-28","close":35.9424},{"date":"2018-03-29","close":36.1157},{"date":"2018-04-02","close":35.4637},{"date":"2018-04-03","close":36.058},{"date":"2018-04-04","close":36.5119},{"date":"2018-04-05","close":36.0662},{"date":"2018-04-06","close":35.7938},{"date":"2018-04-09","close":35.9754},{"date":"2018-04-10","close":36.6274},{"date":"2018-04-11","close":36.4706},{"date":"2018-04-12","close":36.8503},{"date":"2018-04-13","close":36.776},{"date":"2018-04-16","close":36.9493},{"date":"2018-04-17","close":37.2877},{"date":"2018-04-18","close":37.1556},{"date":"2018-04-19","close":37.3289},{"date":"2018-04-20","close":37.3702},{"date":"2018-04-23","close":37.3867},{"date":"2018-04-24","close":37.2794},{"date":"2018-04-25","close":37.4775},{"date":"2018-04-26","close":37.7003},{"date":"2018-04-27","close":37.8736},{"date":"2018-04-30","close":37.6095},{"date":"2018-05-01","close":37.4692},{"date":"2018-05-02","close":37.1804},{"date":"2018-05-03","close":36.6852},{"date":"2018-05-04","close":36.9823},{"date":"2018-05-07","close":36.8007},{"date":"2018-05-08","close":36.9906},{"date":"2018-05-09","close":36.9328},{"date":"2018-05-10","close":37.428},{"date":"2018-05-11","close":37.3289},{"date":"2018-05-14","close":37.3372},{"date":"2018-05-15","close":37.2217},{"date":"2018-05-16","close":37.4775},{"date":"2018-05-17","close":37.5765},{"date":"2018-05-18","close":37.461},{"date":"2018-05-21","close":37.7581},{"date":"2018-05-22","close":37.8328},{"date":"2018-05-23","close":37.6087},{"date":"2018-05-24","close":37.6087},{"date":"2018-05-25","close":37.6336},{"date":"2018-05-29","close":36.9945},{"date":"2018-05-30","close":37.8162},{"date":"2018-05-31","close":37.4012},{"date":"2018-06-01","close":37.6834},{"date":"2018-06-04","close":37.7083},{"date":"2018-06-05","close":37.7249},{"date":"2018-06-06","close":37.9324},{"date":"2018-06-07","close":37.9158},{"date":"2018-06-08","close":38.0901},{"date":"2018-06-11","close":37.9739},{"date":"2018-06-12","close":37.9656},{"date":"2018-06-13","close":37.9158},{"date":"2018-06-14","close":37.9158},{"date":"2018-06-15","close":37.9739},{"date":"2018-06-18","close":37.4925},{"date":"2018-06-19","close":37.3514},{"date":"2018-06-20","close":37.119},{"date":"2018-06-21","close":36.8783},{"date":"2018-06-22","close":36.6791},{"date":"2018-06-25","close":36.5878},{"date":"2018-06-26","close":36.5214},{"date":"2018-06-27","close":36.0316},{"date":"2018-06-28","close":35.8656},{"date":"2018-06-29","close":35.7079},{"date":"2018-07-02","close":35.6},{"date":"2018-07-03","close":35.6083},{"date":"2018-07-05","close":35.7245},{"date":"2018-07-06","close":35.6166},{"date":"2018-07-09","close":35.9901},{"date":"2018-07-10","close":35.8739},{"date":"2018-07-11","close":35.268},{"date":"2018-07-12","close":35.2597},{"date":"2018-07-13","close":35.3593},{"date":"2018-07-16","close":35.5087},{"date":"2018-07-17","close":35.6415},{"date":"2018-07-18","close":35.9071},{"date":"2018-07-19","close":35.6},{"date":"2018-07-20","close":35.7411},{"date":"2018-07-23","close":36.0897},{"date":"2018-07-24","close":36.2557},{"date":"2018-07-25","close":36.3387},{"date":"2018-07-26","close":36.8617},{"date":"2018-07-27","close":38.4387},{"date":"2018-07-30","close":38.4553},{"date":"2018-07-31","close":38.6296},{"date":"2018-08-01","close":38.7873},{"date":"2018-08-02","close":38.4802},{"date":"2018-08-03","close":38.6711},{"date":"2018-08-06","close":38.7126},{"date":"2018-08-07","close":38.7624},{"date":"2018-08-08","close":38.9036},{"date":"2018-08-09","close":38.8122},{"date":"2018-08-10","close":38.5798},{"date":"2018-08-13","close":38.4304},{"date":"2018-08-14","close":38.6047},{"date":"2018-08-15","close":38.4221},{"date":"2018-08-16","close":38.5964},{"date":"2018-08-17","close":38.8122},{"date":"2018-08-20","close":38.8288},{"date":"2018-08-21","close":39.1627},{"date":"2018-08-22","close":38.8956},{"date":"2018-08-23","close":38.7203},{"date":"2018-08-24","close":38.954},{"date":"2018-08-27","close":39.2045},{"date":"2018-08-28","close":39.0459},{"date":"2018-08-29","close":39.1794},{"date":"2018-08-30","close":38.8205},{"date":"2018-08-31","close":38.5951},{"date":"2018-09-04","close":38.8706},{"date":"2018-09-05","close":39.2963},{"date":"2018-09-06","close":39.1377},{"date":"2018-09-07","close":39.0793},{"date":"2018-09-10","close":39.0375},{"date":"2018-09-11","close":38.9207},{"date":"2018-09-12","close":38.6536},{"date":"2018-09-13","close":38.9791},{"date":"2018-09-14","close":39.4048},{"date":"2018-09-17","close":39.2712},{"date":"2018-09-18","close":39.4465},{"date":"2018-09-19","close":39.7971},{"date":"2018-09-20","close":39.9723},{"date":"2018-09-21","close":40.0976},{"date":"2018-09-24","close":39.8138},{"date":"2018-09-25","close":39.8138},{"date":"2018-09-26","close":39.2629},{"date":"2018-09-27","close":39.2712},{"date":"2018-09-28","close":39.2879},{"date":"2018-10-01","close":39.363},{"date":"2018-10-02","close":39.3046},{"date":"2018-10-03","close":39.121},{"date":"2018-10-04","close":38.8956},{"date":"2018-10-05","close":38.8121},{"date":"2018-10-08","close":39.338},{"date":"2018-10-09","close":39.5717},{"date":"2018-10-10","close":38.6702},{"date":"2018-10-11","close":37.1345},{"date":"2018-10-12","close":36.7672},{"date":"2018-10-15","close":36.5752},{"date":"2018-10-16","close":36.8757},{"date":"2018-10-17","close":37.3264},{"date":"2018-10-18","close":36.8924},{"date":"2018-10-19","close":37.1178},{"date":"2018-10-22","close":36.9592},{"date":"2018-10-23","close":36.9425},{"date":"2018-10-24","close":35.6404},{"date":"2018-10-25","close":35.2147},{"date":"2018-10-26","close":34.8057},{"date":"2018-10-29","close":35.2898},{"date":"2018-10-30","close":36.0077},{"date":"2018-10-31","close":35.9492},{"date":"2018-11-01","close":35.7823},{"date":"2018-11-02","close":35.8073},{"date":"2018-11-05","close":36.4834},{"date":"2018-11-06","close":36.7171},{"date":"2018-11-07","close":37.6102},{"date":"2018-11-08","close":37.7354},{"date":"2018-11-09","close":37.5935},{"date":"2018-11-12","close":37.0927},{"date":"2018-11-13","close":37.0343},{"date":"2018-11-14","close":36.6837},{"date":"2018-11-15","close":36.9508},{"date":"2018-11-16","close":37.2012},{"date":"2018-11-19","close":37.869},{"date":"2018-11-20","close":37.1806},{"date":"2018-11-21","close":37.2645},{"date":"2018-11-23","close":37.3317},{"date":"2018-11-26","close":37.4492},{"date":"2018-11-27","close":37.3989},{"date":"2018-11-28","close":38.0788},{"date":"2018-11-29","close":38.1124},{"date":"2018-11-30","close":38.3978},{"date":"2018-12-03","close":38.6749},{"date":"2018-12-04","close":37.1806},{"date":"2018-12-06","close":36.5594},{"date":"2018-12-07","close":36.3075},{"date":"2018-12-10","close":36.1313},{"date":"2018-12-11","close":35.7955},{"date":"2018-12-12","close":36.0137},{"date":"2018-12-13","close":38.4062},{"date":"2018-12-14","close":37.4492},{"date":"2018-12-17","close":37.2058},{"date":"2018-12-18","close":37.3905},{"date":"2018-12-19","close":36.9204},{"date":"2018-12-20","close":36.4335},{"date":"2018-12-21","close":36.2907},{"date":"2018-12-24","close":35.5352},{"date":"2018-12-26","close":37.0547},{"date":"2018-12-27","close":37.7598},{"date":"2018-12-28","close":37.7347},{"date":"2018-12-31","close":38.2467},{"date":"2019-01-02","close":38.2132},{"date":"2019-01-03","close":37.2477},{"date":"2019-01-04","close":37.7095},{"date":"2019-01-07","close":37.9109},{"date":"2019-01-08","close":38.0285},{"date":"2019-01-09","close":37.9445},{"date":"2019-01-10","close":38.423},{"date":"2019-01-11","close":38.3559},{"date":"2019-01-14","close":38.5574},{"date":"2019-01-15","close":38.9519},{"date":"2019-01-16","close":39.2961},{"date":"2019-01-17","close":39.7242},{"date":"2019-01-18","close":40.0432},{"date":"2019-01-22","close":39.783},{"date":"2019-01-23","close":39.9929},{"date":"2019-01-24","close":39.7326},{"date":"2019-01-25","close":39.9341},{"date":"2019-01-28","close":39.7494},{"date":"2019-01-29","close":39.5479},{"date":"2019-01-30","close":39.7746},{"date":"2019-01-31","close":40.0432},{"date":"2019-02-01","close":40.2447},{"date":"2019-02-04","close":40.3119},{"date":"2019-02-05","close":40.4798},{"date":"2019-02-06","close":40.6309},{"date":"2019-02-07","close":40.6728},{"date":"2019-02-08","close":40.4462},{"date":"2019-02-11","close":40.5217},{"date":"2019-02-12","close":41.0842},{"date":"2019-02-13","close":41.1513},{"date":"2019-02-14","close":40.7988},{"date":"2019-02-15","close":41.3696},{"date":"2019-02-19","close":41.3527},{"date":"2019-02-20","close":41.4625},{"date":"2019-02-21","close":41.2768},{"date":"2019-02-22","close":41.1502},{"date":"2019-02-25","close":41.3274},{"date":"2019-02-26","close":41.2852},{"date":"2019-02-27","close":41.3527},{"date":"2019-02-28","close":41.4794},{"date":"2019-03-01","close":41.5047},{"date":"2019-03-04","close":41.4118},{"date":"2019-03-05","close":41.4878},{"date":"2019-03-06","close":41.319},{"date":"2019-03-07","close":41.0488},{"date":"2019-03-08","close":40.9813},{"date":"2019-03-11","close":41.4203},{"date":"2019-03-12","close":41.4962},{"date":"2019-03-13","close":41.6904},{"date":"2019-03-14","close":41.952},{"date":"2019-03-15","close":42.1631},{"date":"2019-03-18","close":42.4163},{"date":"2019-03-19","close":42.2897},{"date":"2019-03-20","close":41.7495},{"date":"2019-03-21","close":42.18},{"date":"2019-03-22","close":41.7495},{"date":"2019-03-25","close":41.8001},{"date":"2019-03-26","close":42.0618},{"date":"2019-03-27","close":42.0533},{"date":"2019-03-28","close":41.952},{"date":"2019-03-29","close":42.2053},{"date":"2019-04-01","close":42.104},{"date":"2019-04-02","close":41.5722},{"date":"2019-04-03","close":41.1586},{"date":"2019-04-04","close":41.1755},{"date":"2019-04-05","close":41.3612},{"date":"2019-04-08","close":41.4625},{"date":"2019-04-09","close":41.3949},{"date":"2019-04-10","close":41.5384},{"date":"2019-04-11","close":41.6735},{"date":"2019-04-12","close":41.7916},{"date":"2019-04-15","close":41.319},{"date":"2019-04-16","close":41.8592},{"date":"2019-04-17","close":41.3949},{"date":"2019-04-18","close":41.2936},{"date":"2019-04-22","close":40.9898},{"date":"2019-04-23","close":41.2852},{"date":"2019-04-24","close":41.2683},{"date":"2019-04-25","close":41.5131},{"date":"2019-04-26","close":41.8085},{"date":"2019-04-29","close":41.9689},{"date":"2019-04-30","close":42.526},{"date":"2019-05-01","close":42.391},{"date":"2019-05-02","close":42.4163},{"date":"2019-05-03","close":42.6189},{"date":"2019-05-06","close":42.6442},{"date":"2019-05-07","close":42.2981},{"date":"2019-05-08","close":42.4079},{"date":"2019-05-09","close":42.6189},{"date":"2019-05-10","close":43.2773},{"date":"2019-05-13","close":42.602},{"date":"2019-05-14","close":43.1591},{"date":"2019-05-15","close":43.3111},{"date":"2019-05-16","close":43.8344},{"date":"2019-05-17","close":44.0454},{"date":"2019-05-20","close":44.0285},{"date":"2019-05-21","close":44.0794},{"date":"2019-05-22","close":44.3001},{"date":"2019-05-23","close":43.7146},{"date":"2019-05-24","close":44.1304},{"date":"2019-05-28","close":43.5279},{"date":"2019-05-29","close":43.6382},{"date":"2019-05-30","close":43.757},{"date":"2019-05-31","close":43.5279},{"date":"2019-06-03","close":44.4867},{"date":"2019-06-04","close":44.9704},{"date":"2019-06-05","close":45.6152},{"date":"2019-06-06","close":45.6661},{"date":"2019-06-07","close":46.2855},{"date":"2019-06-10","close":46.1158},{"date":"2019-06-11","close":45.8528},{"date":"2019-06-12","close":46.1413},{"date":"2019-06-13","close":46.2177},{"date":"2019-06-14","close":46.7013},{"date":"2019-06-17","close":46.2855},{"date":"2019-06-18","close":46.5995},{"date":"2019-06-19","close":46.7862},{"date":"2019-06-20","close":46.9559},{"date":"2019-06-21","close":46.6249},{"date":"2019-06-24","close":46.6843},{"date":"2019-06-25","close":46.6249},{"date":"2019-06-26","close":46.0225},{"date":"2019-06-27","close":46.2855},{"date":"2019-06-28","close":46.5062},{"date":"2019-07-01","close":47.3631},{"date":"2019-07-02","close":47.694},{"date":"2019-07-03","close":48.2371},{"date":"2019-07-05","close":48.2032},{"date":"2019-07-08","close":48.0674},{"date":"2019-07-09","close":47.9656},{"date":"2019-07-10","close":47.9486},{"date":"2019-07-11","close":47.8213},{"date":"2019-07-12","close":48.271},{"date":"2019-07-15","close":47.9995},{"date":"2019-07-16","close":47.6092},{"date":"2019-07-17","close":47.2104},{"date":"2019-07-18","close":47.6262},{"date":"2019-07-19","close":46.6674},{"date":"2019-07-22","close":46.7183},{"date":"2019-07-23","close":46.8286},{"date":"2019-07-24","close":45.751},{"date":"2019-07-25","close":45.6237},{"date":"2019-07-26","close":45.7255},{"date":"2019-07-29","close":44.9364},{"date":"2019-07-30","close":44.8686},{"date":"2019-07-31","close":44.6649},{"date":"2019-08-01","close":44.3849},{"date":"2019-08-02","close":44.5716},{"date":"2019-08-05","close":43.5788},{"date":"2019-08-06","close":44.1473},{"date":"2019-08-07","close":44.2152},{"date":"2019-08-08","close":44.8686},{"date":"2019-08-09","close":44.8686},{"date":"2019-08-12","close":44.3934},{"date":"2019-08-13","close":44.9025},{"date":"2019-08-14","close":43.511},{"date":"2019-08-15","close":44.1813},{"date":"2019-08-16","close":44.6734},{"date":"2019-08-19","close":44.6988},{"date":"2019-08-20","close":44.2298},{"date":"2019-08-21","close":41.7735},{"date":"2019-08-22","close":42.2255},{"date":"2019-08-23","close":41.2447},{"date":"2019-08-26","close":41.7479},{"date":"2019-08-27","close":41.7735},{"date":"2019-08-28","close":41.8929},{"date":"2019-08-29","close":42.3023},{"date":"2019-08-30","close":42.797},{"date":"2019-09-03","close":42.9675},{"date":"2019-09-04","close":43.3172},{"date":"2019-09-05","close":43.6072},{"date":"2019-09-06","close":43.9824},{"date":"2019-09-09","close":43.5645},{"date":"2019-09-10","close":43.4707},{"date":"2019-09-11","close":43.8375},{"date":"2019-09-12","close":43.8972},{"date":"2019-09-13","close":44.153},{"date":"2019-09-16","close":44.2724},{"date":"2019-09-17","close":44.7244},{"date":"2019-09-18","close":44.8694},{"date":"2019-09-19","close":44.8268},{"date":"2019-09-20","close":44.3236},{"date":"2019-09-23","close":44.6477},{"date":"2019-09-24","close":44.7074},{"date":"2019-09-25","close":44.4942},{"date":"2019-09-26","close":44.2724},{"date":"2019-09-27","close":44.2554},{"date":"2019-09-30","close":44.6221},{"date":"2019-10-01","close":43.9569},{"date":"2019-10-02","close":43.1381},{"date":"2019-10-03","close":43.6498},{"date":"2019-10-04","close":44.4345},{"date":"2019-10-07","close":44.3065},{"date":"2019-10-08","close":43.5304},{"date":"2019-10-09","close":43.9227},{"date":"2019-10-10","close":44.4089},{"date":"2019-10-11","close":44.7244},{"date":"2019-10-14","close":44.7841},{"date":"2019-10-15","close":45.0571},{"date":"2019-10-16","close":44.9121},{"date":"2019-10-17","close":44.9036},{"date":"2019-10-18","close":44.9547},{"date":"2019-10-21","close":45.1168},{"date":"2019-10-22","close":44.7074},{"date":"2019-10-23","close":44.75},{"date":"2019-10-24","close":44.8268},{"date":"2019-10-25","close":45.4238},{"date":"2019-10-28","close":45.637},{"date":"2019-10-29","close":45.6967},{"date":"2019-10-30","close":45.5091},{"date":"2019-10-31","close":45.3385},{"date":"2019-11-01","close":45.7223},{"date":"2019-11-04","close":45.5858},{"date":"2019-11-05","close":45.1509},{"date":"2019-11-06","close":45.7991},{"date":"2019-11-07","close":46.1828},{"date":"2019-11-08","close":46.1743},{"date":"2019-11-11","close":46.0805},{"date":"2019-11-12","close":46.0293},{"date":"2019-11-13","close":46.1743},{"date":"2019-11-14","close":46.2084},{"date":"2019-11-15","close":46.3961},{"date":"2019-11-18","close":46.3875},{"date":"2019-11-19","close":46.3533},{"date":"2019-11-20","close":46.3961},{"date":"2019-11-21","close":46.1733},{"date":"2019-11-22","close":46.2761},{"date":"2019-11-25","close":46.5418},{"date":"2019-11-26","close":46.9104},{"date":"2019-11-27","close":46.9875},{"date":"2019-11-29","close":47.0047},{"date":"2019-12-02","close":45.1533},{"date":"2019-12-03","close":44.339},{"date":"2019-12-04","close":44.8533},{"date":"2019-12-05","close":45.1876},{"date":"2019-12-06","close":45.419},{"date":"2019-12-09","close":45.4704},{"date":"2019-12-10","close":45.5647},{"date":"2019-12-11","close":45.4704},{"date":"2019-12-12","close":46.199},{"date":"2019-12-13","close":45.5733},{"date":"2019-12-16","close":45.4875},{"date":"2019-12-17","close":45.5218},{"date":"2019-12-18","close":45.3504},{"date":"2019-12-19","close":45.419},{"date":"2019-12-20","close":45.5476},{"date":"2019-12-23","close":45.0333},{"date":"2019-12-24","close":45.2218},{"date":"2019-12-26","close":45.1019},{"date":"2019-12-27","close":45.1019},{"date":"2019-12-30","close":45.2047},{"date":"2019-12-31","close":45.3419},{"date":"2020-01-02","close":45.7275},{"date":"2020-01-03","close":45.4104},{"date":"2020-01-06","close":45.2818},{"date":"2020-01-07","close":44.8533},{"date":"2020-01-08","close":44.9904},{"date":"2020-01-09","close":44.999},{"date":"2020-01-10","close":44.6304},{"date":"2020-01-13","close":44.999},{"date":"2020-01-14","close":44.7419},{"date":"2020-01-15","close":44.8276},{"date":"2020-01-16","close":45.2476},{"date":"2020-01-17","close":45.7875},{"date":"2020-01-21","close":45.2904},{"date":"2020-01-22","close":45.0247},{"date":"2020-01-23","close":45.0504},{"date":"2020-01-24","close":44.9047},{"date":"2020-01-27","close":44.4247},{"date":"2020-01-28","close":44.8876},{"date":"2020-01-29","close":44.8961},{"date":"2020-01-30","close":45.4618},{"date":"2020-01-31","close":44.2019},{"date":"2020-02-03","close":44.579},{"date":"2020-02-04","close":44.7161},{"date":"2020-02-05","close":45.6675},{"date":"2020-02-06","close":45.2047},{"date":"2020-02-07","close":45.3676},{"date":"2020-02-10","close":45.2047},{"date":"2020-02-11","close":45.3761},{"date":"2020-02-12","close":44.9133},{"date":"2020-02-13","close":44.9647},{"date":"2020-02-14","close":45.2647},{"date":"2020-02-18","close":44.7046},{"date":"2020-02-19","close":44.4202},{"date":"2020-02-20","close":44.3685},{"date":"2020-02-21","close":44.403},{"date":"2020-02-24","close":42.4211},{"date":"2020-02-25","close":41.1027},{"date":"2020-02-26","close":40.1118},{"date":"2020-02-27","close":38.2591},{"date":"2020-02-28","close":36.9235},{"date":"2020-03-02","close":39.026},{"date":"2020-03-03","close":37.3371},{"date":"2020-03-04","close":38.3884},{"date":"2020-03-05","close":35.8292},{"date":"2020-03-06","close":35.1398},{"date":"2020-03-09","close":32.391},{"date":"2020-03-10","close":33.7956},{"date":"2020-03-11","close":31.8309},{"date":"2020-03-12","close":27.0744},{"date":"2020-03-13","close":29.8921},{"date":"2020-03-16","close":24.9805},{"date":"2020-03-17","close":25.98},{"date":"2020-03-18","close":21.775},{"date":"2020-03-19","close":23.1795},{"date":"2020-03-20","close":23.033},{"date":"2020-03-23","close":22.1369},{"date":"2020-03-24","close":25.0839},{"date":"2020-03-25","close":31.65},{"date":"2020-03-26","close":30.8227},{"date":"2020-03-27","close":30.5039},{"date":"2020-03-30","close":31.245},{"date":"2020-03-31","close":29.5044},{"date":"2020-04-01","close":27.488},{"date":"2020-04-02","close":27.4277},{"date":"2020-04-03","close":27.9274},{"date":"2020-04-06","close":30.3488},{"date":"2020-04-07","close":30.771},{"date":"2020-04-08","close":32.5461},{"date":"2020-04-09","close":32.8133},{"date":"2020-04-13","close":32.1239},{"date":"2020-04-14","close":32.5547},{"date":"2020-04-15","close":30.8055},{"date":"2020-04-16","close":30.1937},{"date":"2020-04-17","close":31.4345},{"date":"2020-04-20","close":31.1502},{"date":"2020-04-21","close":29.8059},{"date":"2020-04-22","close":30.5642},{"date":"2020-04-23","close":30.1937},{"date":"2020-04-24","close":31.2708},{"date":"2020-04-27","close":32.1153},{"date":"2020-04-28","close":32.5634},{"date":"2020-04-29","close":33.7697},{"date":"2020-04-30","close":32.0894},{"date":"2020-05-01","close":31.5552},{"date":"2020-05-04","close":30.8055},{"date":"2020-05-05","close":30.952},{"date":"2020-05-06","close":29.5388},{"date":"2020-05-07","close":30.9089},{"date":"2020-05-08","close":31.245},{"date":"2020-05-11","close":30.5125},{"date":"2020-05-12","close":28.9959},{"date":"2020-05-13","close":27.5655},{"date":"2020-05-14","close":28.229},{"date":"2020-05-15","close":28.4272},{"date":"2020-05-18","close":29.9438},{"date":"2020-05-19","close":29.2141},{"date":"2020-05-20","close":30.2305},{"date":"2020-05-21","close":30.2739},{"date":"2020-05-22","close":30.1436},{"date":"2020-05-26","close":31.4727},{"date":"2020-05-27","close":32.2893},{"date":"2020-05-28","close":31.8202},{"date":"2020-05-29","close":31.6812},{"date":"2020-06-01","close":32.1155},{"date":"2020-06-02","close":32.3501},{"date":"2020-06-03","close":33.1927},{"date":"2020-06-04","close":34.1657},{"date":"2020-06-05","close":35.2081},{"date":"2020-06-08","close":36.5719},{"date":"2020-06-09","close":34.9214},{"date":"2020-06-10","close":33.9572},{"date":"2020-06-11","close":30.9775},{"date":"2020-06-12","close":31.8289},{"date":"2020-06-15","close":32.2458},{"date":"2020-06-16","close":32.4456},{"date":"2020-06-17","close":31.9592},{"date":"2020-06-18","close":32.2372},{"date":"2020-06-19","close":31.7941},{"date":"2020-06-22","close":31.6725},{"date":"2020-06-23","close":31.6117},{"date":"2020-06-24","close":30.5519},{"date":"2020-06-25","close":31.1252},{"date":"2020-06-26","close":30.1262},{"date":"2020-06-29","close":30.7778},{"date":"2020-06-30","close":31.299},{"date":"2020-07-01","close":30.743},{"date":"2020-07-02","close":30.6301},{"date":"2020-07-06","close":31.2903},{"date":"2020-07-07","close":30.0741},{"date":"2020-07-08","close":30.7517},{"date":"2020-07-09","close":29.5095},{"date":"2020-07-10","close":30.2913},{"date":"2020-07-13","close":30.3},{"date":"2020-07-14","close":30.9689},{"date":"2020-07-15","close":31.5161},{"date":"2020-07-16","close":31.5943},{"date":"2020-07-17","close":31.464},{"date":"2020-07-20","close":31.2555},{"date":"2020-07-21","close":31.7159},{"date":"2020-07-22","close":31.8462},{"date":"2020-07-23","close":32.1329},{"date":"2020-07-24","close":31.9418},{"date":"2020-07-27","close":31.6464},{"date":"2020-07-28","close":31.5248},{"date":"2020-07-29","close":31.7072},{"date":"2020-07-30","close":30.6561},{"date":"2020-07-31","close":30.8994},{"date":"2020-08-03","close":30.7169},{"date":"2020-08-04","close":30.4563},{"date":"2020-08-05","close":30.882},{"date":"2020-08-06","close":30.7604},{"date":"2020-08-07","close":31.7246},{"date":"2020-08-10","close":32.5499},{"date":"2020-08-11","close":33.0364},{"date":"2020-08-12","close":32.6802},{"date":"2020-08-13","close":32.7931},{"date":"2020-08-14","close":33.0711},{"date":"2020-08-17","close":32.5412},{"date":"2020-08-18","close":32.5062},{"date":"2020-08-19","close":32.4099},{"date":"2020-08-20","close":32.0861},{"date":"2020-08-21","close":31.876},{"date":"2020-08-24","close":32.7163},{"date":"2020-08-25","close":32.4712},{"date":"2020-08-26","close":31.9023},{"date":"2020-08-27","close":32.2786},{"date":"2020-08-28","close":32.4974},{"date":"2020-08-31","close":31.7885},{"date":"2020-09-01","close":32.1211},{"date":"2020-09-02","close":32.2961},{"date":"2020-09-03","close":32.3311},{"date":"2020-09-04","close":33.1364},{"date":"2020-09-08","close":32.3311},{"date":"2020-09-09","close":32.4187},{"date":"2020-09-10","close":31.6922},{"date":"2020-09-11","close":31.8498},{"date":"2020-09-14","close":32.4449},{"date":"2020-09-15","close":32.1123},{"date":"2020-09-16","close":32.5675},{"date":"2020-09-17","close":32.9263},{"date":"2020-09-18","close":33.0838},{"date":"2020-09-21","close":31.8673},{"date":"2020-09-22","close":31.8323},{"date":"2020-09-23","close":31.1758},{"date":"2020-09-24","close":31.2196},{"date":"2020-09-25","close":31.2721},{"date":"2020-09-28","close":31.7973},{"date":"2020-09-29","close":31.5259},{"date":"2020-09-30","close":31.8148},{"date":"2020-10-01","close":31.8498},{"date":"2020-10-02","close":32.2786},{"date":"2020-10-05","close":32.76},{"date":"2020-10-06","close":32.7075},{"date":"2020-10-07","close":33.1801},{"date":"2020-10-08","close":33.469},{"date":"2020-10-09","close":33.3464},{"date":"2020-10-12","close":33.609},{"date":"2020-10-13","close":32.5675},{"date":"2020-10-14","close":32.3662},{"date":"2020-10-15","close":32.6025},{"date":"2020-10-16","close":32.5675},{"date":"2020-10-19","close":31.9285},{"date":"2020-10-20","close":32.3049},{"date":"2020-10-21","close":32.0773},{"date":"2020-10-22","close":32.83},{"date":"2020-10-23","close":33.1276},{"date":"2020-10-26","close":32.1824},{"date":"2020-10-27","close":30.9483},{"date":"2020-10-28","close":29.8892},{"date":"2020-10-29","close":29.9505},{"date":"2020-10-30","close":29.7142},{"date":"2020-11-02","close":31.0883},{"date":"2020-11-03","close":31.7185},{"date":"2020-11-04","close":31.9723},{"date":"2020-11-05","close":32.5587},{"date":"2020-11-06","close":32.2961},{"date":"2020-11-09","close":36.3135},{"date":"2020-11-10","close":36.6285},{"date":"2020-11-11","close":35.7796},{"date":"2020-11-12","close":35.2807},{"date":"2020-11-13","close":36.3397},{"date":"2020-11-16","close":37.8364},{"date":"2020-11-17","close":37.8804},{"date":"2020-11-18","close":37.7571},{"date":"2020-11-19","close":38.5147},{"date":"2020-11-20","close":38.6292},{"date":"2020-11-23","close":39.1578},{"date":"2020-11-24","close":40.6378},{"date":"2020-11-25","close":40.1797},{"date":"2020-11-27","close":39.889},{"date":"2020-11-30","close":38.6997},{"date":"2020-12-01","close":39.378},{"date":"2020-12-02","close":39.9154},{"date":"2020-12-03","close":40.2501},{"date":"2020-12-04","close":40.7787},{"date":"2020-12-07","close":39.792},{"date":"2020-12-08","close":39.8537},{"date":"2020-12-09","close":39.748},{"date":"2020-12-10","close":39.9506},{"date":"2020-12-11","close":39.5013},{"date":"2020-12-14","close":38.9375},{"date":"2020-12-15","close":39.5278},{"date":"2020-12-16","close":39.3604},{"date":"2020-12-17","close":39.4749},{"date":"2020-12-18","close":38.6644},{"date":"2020-12-21","close":38.4002},{"date":"2020-12-22","close":37.9068},{"date":"2020-12-23","close":38.3473},{"date":"2020-12-24","close":38.6204},{"date":"2020-12-28","close":38.6909},{"date":"2020-12-29","close":38.5411},{"date":"2020-12-30","close":38.7702},{"date":"2020-12-31","close":39.1754},{"date":"2021-01-04","close":38.0478},{"date":"2021-01-05","close":38.1095},{"date":"2021-01-06","close":39.5806},{"date":"2021-01-07","close":39.3604},{"date":"2021-01-08","close":39.193},{"date":"2021-01-11","close":39.2106},{"date":"2021-01-12","close":40.6818},{"date":"2021-01-13","close":40.6025},{"date":"2021-01-14","close":41.2896},{"date":"2021-01-15","close":40.9461},{"date":"2021-01-19","close":41.4482},{"date":"2021-01-20","close":41.457},{"date":"2021-01-21","close":40.8051},{"date":"2021-01-22","close":40.902},{"date":"2021-01-25","close":41.0254},{"date":"2021-01-26","close":40.902},{"date":"2021-01-27","close":39.7744},{"date":"2021-01-28","close":40.6289},{"date":"2021-01-29","close":39.8009},{"date":"2021-02-01","close":40.1797},{"date":"2021-02-02","close":40.7963},{"date":"2021-02-03","close":40.4263},{"date":"2021-02-04","close":40.303},{"date":"2021-02-05","close":40.0387},{"date":"2021-02-08","close":40.7699},{"date":"2021-02-09","close":40.7435},{"date":"2021-02-10","close":41.1311},{"date":"2021-02-11","close":41.3073},{"date":"2021-02-12","close":41.3337},{"date":"2021-02-16","close":41.1208},{"date":"2021-02-17","close":41.7329},{"date":"2021-02-18","close":41.9547},{"date":"2021-02-19","close":42.6556},{"date":"2021-02-22","close":43.6581},{"date":"2021-02-23","close":43.7025},{"date":"2021-02-24","close":44.2259},{"date":"2021-02-25","close":43.1613},{"date":"2021-02-26","close":42.487},{"date":"2021-03-01","close":43.2234},{"date":"2021-03-02","close":43.1524},{"date":"2021-03-03","close":43.4186},{"date":"2021-03-04","close":42.9395},{"date":"2021-03-05","close":44.3146},{"date":"2021-03-08","close":45.051},{"date":"2021-03-09","close":44.5364},{"date":"2021-03-10","close":45.0776},{"date":"2021-03-11","close":45.255},{"date":"2021-03-12","close":45.9914},{"date":"2021-03-15","close":46.2575},{"date":"2021-03-16","close":45.3349},{"date":"2021-03-17","close":45.8406},{"date":"2021-03-18","close":45.9293},{"date":"2021-03-19","close":45.3881},{"date":"2021-03-22","close":44.8469},{"date":"2021-03-23","close":43.9154},{"date":"2021-03-24","close":44.2703},{"date":"2021-03-25","close":45.3704},{"date":"2021-03-26","close":45.743},{"date":"2021-03-29","close":45.5478},{"date":"2021-03-30","close":45.9825},{"date":"2021-03-31","close":45.4058},{"date":"2021-04-01","close":45.6188},{"date":"2021-04-05","close":45.6454},{"date":"2021-04-06","close":45.7873},{"date":"2021-04-07","close":45.8849},{"date":"2021-04-08","close":45.6809},{"date":"2021-04-09","close":45.8139},{"date":"2021-04-12","close":46.5237},{"date":"2021-04-13","close":46.3906},{"date":"2021-04-14","close":46.9052},{"date":"2021-04-15","close":46.8697},{"date":"2021-04-16","close":47.4198},{"date":"2021-04-19","close":47.5173},{"date":"2021-04-20","close":46.6568},{"date":"2021-04-21","close":47.4641},{"date":"2021-04-22","close":46.9673},{"date":"2021-04-23","close":47.3488},{"date":"2021-04-26","close":47.3488},{"date":"2021-04-27","close":47.4907},{"date":"2021-04-28","close":47.4819},{"date":"2021-04-29","close":48.1029},{"date":"2021-04-30","close":47.6682},{"date":"2021-05-03","close":48.369},{"date":"2021-05-04","close":48.6973},{"date":"2021-05-05","close":49.132},{"date":"2021-05-06","close":49.8417},{"date":"2021-05-07","close":49.7797},{"date":"2021-05-10","close":50.1523},{"date":"2021-05-11","close":48.9901},{"date":"2021-05-12","close":48.3069},{"date":"2021-05-13","close":49.2385},{"date":"2021-05-14","close":50.0902},{"date":"2021-05-17","close":50.0547},{"date":"2021-05-18","close":49.894},{"date":"2021-05-19","close":49.7602},{"date":"2021-05-20","close":49.662},{"date":"2021-05-21","close":49.9654},{"date":"2021-05-24","close":50.3045},{"date":"2021-05-25","close":49.7602},{"date":"2021-05-26","close":50.1975},{"date":"2021-05-27","close":50.7061},{"date":"2021-05-28","close":50.5812},{"date":"2021-06-01","close":51.0542},{"date":"2021-06-02","close":51.0006},{"date":"2021-06-03","close":51.0899},{"date":"2021-06-04","close":51.2951},{"date":"2021-06-07","close":51.2148},{"date":"2021-06-08","close":51.1255},{"date":"2021-06-09","close":50.5009},{"date":"2021-06-10","close":50.1528},{"date":"2021-06-11","close":50.1975},{"date":"2021-06-14","close":49.4657},{"date":"2021-06-15","close":49.4389},{"date":"2021-06-16","close":49.1712},{"date":"2021-06-17","close":47.7077},{"date":"2021-06-18","close":46.4762},{"date":"2021-06-21","close":47.3596},{"date":"2021-06-22","close":47.1455},{"date":"2021-06-23","close":47.0205},{"date":"2021-06-24","close":47.4399},{"date":"2021-06-25","close":48.3859},{"date":"2021-06-28","close":47.6273},{"date":"2021-06-29","close":47.788},{"date":"2021-06-30","close":47.8862},{"date":"2021-07-01","close":48.1896},{"date":"2021-07-02","close":48.3234},{"date":"2021-07-06","close":47.5381},{"date":"2021-07-07","close":47.9754},{"date":"2021-07-08","close":46.6992},{"date":"2021-07-09","close":47.6095},{"date":"2021-07-12","close":47.8951},{"date":"2021-07-13","close":47.3775},{"date":"2021-07-14","close":47.547},{"date":"2021-07-15","close":47.8237},{"date":"2021-07-16","close":47.4042},{"date":"2021-07-19","close":46.146},{"date":"2021-07-20","close":47.2793},{"date":"2021-07-21","close":48.0825},{"date":"2021-07-22","close":47.3864},{"date":"2021-07-23","close":47.6273},{"date":"2021-07-26","close":47.9218},{"date":"2021-07-27","close":48.0111},{"date":"2021-07-28","close":48.0022},{"date":"2021-07-29","close":49.6263},{"date":"2021-07-30","close":49.082},{"date":"2021-08-02","close":48.8232},{"date":"2021-08-03","close":49.6174},{"date":"2021-08-04","close":49.0284},{"date":"2021-08-05","close":49.5906},{"date":"2021-08-06","close":50.1885},{"date":"2021-08-09","close":50.0725},{"date":"2021-08-10","close":50.599},{"date":"2021-08-11","close":50.8221},{"date":"2021-08-12","close":51.188},{"date":"2021-08-13","close":51.0988},{"date":"2021-08-16","close":51.3308},{"date":"2021-08-17","close":51.259},{"date":"2021-08-18","close":50.5948},{"date":"2021-08-19","close":50.1909},{"date":"2021-08-20","close":50.5858},{"date":"2021-08-23","close":50.9},{"date":"2021-08-24","close":50.9},{"date":"2021-08-25","close":51.259},{"date":"2021-08-26","close":50.6217},{"date":"2021-08-27","close":51.2411},{"date":"2021-08-30","close":50.6487},{"date":"2021-08-31","close":50.8731},{"date":"2021-09-01","close":50.5679},{"date":"2021-09-02","close":50.2537},{"date":"2021-09-03","close":50.0024},{"date":"2021-09-07","close":49.5896},{"date":"2021-09-08","close":49.5178},{"date":"2021-09-09","close":49.4908},{"date":"2021-09-10","close":49.06},{"date":"2021-09-13","close":49.5716},{"date":"2021-09-14","close":48.7279},{"date":"2021-09-15","close":49.06},{"date":"2021-09-16","close":48.9702},{"date":"2021-09-17","close":48.4586},{"date":"2021-09-20","close":46.7354},{"date":"2021-09-21","close":46.0891},{"date":"2021-09-22","close":46.5648},{"date":"2021-09-23","close":47.0226},{"date":"2021-09-24","close":47.238},{"date":"2021-09-27","close":47.9291},{"date":"2021-09-28","close":47.4175},{"date":"2021-09-29","close":47.3367},{"date":"2021-09-30","close":46.7892},{"date":"2021-10-01","close":47.5162},{"date":"2021-10-04","close":47.3636},{"date":"2021-10-05","close":47.956},{"date":"2021-10-06","close":47.8573},{"date":"2021-10-07","close":48.6112},{"date":"2021-10-08","close":48.9344},{"date":"2021-10-11","close":48.8984},{"date":"2021-10-12","close":48.8536},{"date":"2021-10-13","close":48.4317},{"date":"2021-10-14","close":49.6793},{"date":"2021-10-15","close":49.8588},{"date":"2021-10-18","close":49.5088},{"date":"2021-10-19","close":50.0742},{"date":"2021-10-20","close":50.6576},{"date":"2021-10-21","close":50.3704},{"date":"2021-10-22","close":50.7474},{"date":"2021-10-25","close":51.1423},{"date":"2021-10-26","close":51.2859},{"date":"2021-10-27","close":50.2627},{"date":"2021-10-28","close":49.6883},{"date":"2021-10-29","close":48.1714},{"date":"2021-11-01","close":49.2485},{"date":"2021-11-02","close":49.4729},{"date":"2021-11-03","close":50.3166},{"date":"2021-11-04","close":49.9935},{"date":"2021-11-05","close":50.9359},{"date":"2021-11-08","close":50.9359},{"date":"2021-11-09","close":50.514},{"date":"2021-11-10","close":50.2807},{"date":"2021-11-11","close":50.5589},{"date":"2021-11-12","close":51.1692},{"date":"2021-11-15","close":51.6719},{"date":"2021-11-16","close":51.6899},{"date":"2021-11-17","close":51.383},{"date":"2021-11-18","close":50.4622},{"date":"2021-11-19","close":50.047},{"date":"2021-11-22","close":50.4261},{"date":"2021-11-23","close":51.2747},{"date":"2021-11-24","close":51.4642},{"date":"2021-11-26","close":50.1643},{"date":"2021-11-29","close":50.2817},{"date":"2021-11-30","close":48.8734},{"date":"2021-12-01","close":48.4492},{"date":"2021-12-02","close":49.8755},{"date":"2021-12-03","close":48.9998},{"date":"2021-12-06","close":50.2997},{"date":"2021-12-07","close":51.1934},{"date":"2021-12-08","close":51.2115},{"date":"2021-12-09","close":51.7892},{"date":"2021-12-10","close":52.2135},{"date":"2021-12-13","close":51.4733},{"date":"2021-12-14","close":51.5997},{"date":"2021-12-15","close":51.7712},{"date":"2021-12-16","close":52.2677},{"date":"2021-12-17","close":51.3108},{"date":"2021-12-20","close":49.9748},{"date":"2021-12-21","close":51.3108},{"date":"2021-12-22","close":51.6177},{"date":"2021-12-23","close":52.0781},{"date":"2021-12-27","close":52.5385},{"date":"2021-12-28","close":52.8003},{"date":"2021-12-29","close":53.0711},{"date":"2021-12-30","close":52.8635},{"date":"2021-12-31","close":52.71},{"date":"2022-01-03","close":52.6017},{"date":"2022-01-04","close":54.3259},{"date":"2022-01-05","close":54.2356},{"date":"2022-01-06","close":55.2376},{"date":"2022-01-07","close":56.1133},{"date":"2022-01-10","close":56.7903},{"date":"2022-01-11","close":57.0702},{"date":"2022-01-12","close":57.1785},{"date":"2022-01-13","close":57.2597},{"date":"2022-01-14","close":57.8284},{"date":"2022-01-18","close":57.4674},{"date":"2022-01-19","close":56.6549},{"date":"2022-01-20","close":55.8786},{"date":"2022-01-21","close":54.9397},{"date":"2022-01-24","close":55.4994},{"date":"2022-01-25","close":55.8786},{"date":"2022-01-26","close":56.1133},{"date":"2022-01-27","close":55.8695},{"date":"2022-01-28","close":56.2848},{"date":"2022-01-31","close":56.7091},{"date":"2022-02-01","close":56.7723},{"date":"2022-02-02","close":57.4944},{"date":"2022-02-03","close":57.5486},{"date":"2022-02-04","close":58.3972},{"date":"2022-02-07","close":58.9207},{"date":"2022-02-08","close":59.6158},{"date":"2022-02-09","close":59.6158},{"date":"2022-02-10","close":59.1735},{"date":"2022-02-11","close":58.9568},{"date":"2022-02-14","close":57.9729},{"date":"2022-02-15","close":58.6451},{"date":"2022-02-16","close":58.6087},{"date":"2022-02-17","close":57.4097},{"date":"2022-02-18","close":57.3824},{"date":"2022-02-22","close":57.0191},{"date":"2022-02-23","close":55.9472},{"date":"2022-02-24","close":54.1577},{"date":"2022-02-25","close":56.2742},{"date":"2022-02-28","close":55.493},{"date":"2022-03-01","close":53.1221},{"date":"2022-03-02","close":54.63},{"date":"2022-03-03","close":55.5566},{"date":"2022-03-04","close":54.5937},{"date":"2022-03-07","close":53.6217},{"date":"2022-03-08","close":53.8034},{"date":"2022-03-09","close":54.8571},{"date":"2022-03-10","close":54.4665},{"date":"2022-03-11","close":54.4665},{"date":"2022-03-14","close":55.2659},{"date":"2022-03-15","close":55.6474},{"date":"2022-03-16","close":56.8828},{"date":"2022-03-17","close":57.1372},{"date":"2022-03-18","close":57.1826},{"date":"2022-03-21","close":57.5914},{"date":"2022-03-22","close":58.5542},{"date":"2022-03-23","close":57.9002},{"date":"2022-03-24","close":58.5815},{"date":"2022-03-25","close":59.5262},{"date":"2022-03-28","close":59.2991},{"date":"2022-03-29","close":59.3355},{"date":"2022-03-30","close":59.499},{"date":"2022-03-31","close":58.4907},{"date":"2022-04-01","close":58.8994},{"date":"2022-04-04","close":57.7821},{"date":"2022-04-05","close":57.9275},{"date":"2022-04-06","close":59.1084},{"date":"2022-04-07","close":59.1992},{"date":"2022-04-08","close":59.5171},{"date":"2022-04-11","close":59.2174},{"date":"2022-04-12","close":58.9448},{"date":"2022-04-13","close":59.0357},{"date":"2022-04-14","close":59.3445},{"date":"2022-04-18","close":59.5171},{"date":"2022-04-19","close":59.4899},{"date":"2022-04-20","close":60.5163},{"date":"2022-04-21","close":59.499},{"date":"2022-04-22","close":57.5641},{"date":"2022-04-25","close":56.683},{"date":"2022-04-26","close":55.2023},{"date":"2022-04-27","close":55.2477},{"date":"2022-04-28","close":53.8307},{"date":"2022-04-29","close":52.0321},{"date":"2022-05-02","close":52.0502},{"date":"2022-05-03","close":52.6134},{"date":"2022-05-04","close":54.2122},{"date":"2022-05-05","close":52.7133},{"date":"2022-05-06","close":52.895},{"date":"2022-05-09","close":52.2864},{"date":"2022-05-10","close":52.0866},{"date":"2022-05-11","close":51.6687},{"date":"2022-05-12","close":50.9693},{"date":"2022-05-13","close":51.1237},{"date":"2022-05-16","close":51.0419},{"date":"2022-05-17","close":52.3685},{"date":"2022-05-18","close":51.5268},{"date":"2022-05-19","close":50.8681},{"date":"2022-05-20","close":50.4015},{"date":"2022-05-23","close":51.719},{"date":"2022-05-24","close":52.2221},{"date":"2022-05-25","close":52.8809},{"date":"2022-05-26","close":54.0885},{"date":"2022-05-27","close":55.2687},{"date":"2022-05-31","close":55.4151},{"date":"2022-06-01","close":54.7198},{"date":"2022-06-02","close":54.61},{"date":"2022-06-03","close":53.8141},{"date":"2022-06-06","close":54.1251},{"date":"2022-06-07","close":54.5551},{"date":"2022-06-08","close":53.7226},{"date":"2022-06-09","close":52.5424},{"date":"2022-06-10","close":50.8955},{"date":"2022-06-13","close":49.1664},{"date":"2022-06-14","close":49.139},{"date":"2022-06-15","close":49.6147},{"date":"2022-06-16","close":48.4985},{"date":"2022-06-17","close":48.5351},{"date":"2022-06-21","close":49.569},{"date":"2022-06-22","close":49.3677},{"date":"2022-06-23","close":49.0841},{"date":"2022-06-24","close":51.0419},{"date":"2022-06-27","close":51.1334},{"date":"2022-06-28","close":51.1426},{"date":"2022-06-29","close":50.74},{"date":"2022-06-30","close":50.6211},{"date":"2022-07-01","close":51.4536},{"date":"2022-07-05","close":50.7949},{"date":"2022-07-06","close":51.1792},{"date":"2022-07-07","close":51.5543},{"date":"2022-07-08","close":51.4628},{"date":"2022-07-11","close":51.2707},{"date":"2022-07-12","close":50.9962},{"date":"2022-07-13","close":49.9441},{"date":"2022-07-14","close":48.9011},{"date":"2022-07-15","close":49.6879},{"date":"2022-07-18","close":49.5598},{"date":"2022-07-19","close":50.2917},{"date":"2022-07-20","close":50.0447},{"date":"2022-07-21","close":50.3466},{"date":"2022-07-22","close":50.5753},{"date":"2022-07-25","close":51.289},{"date":"2022-07-26","close":50.9047},{"date":"2022-07-27","close":51.2341},{"date":"2022-07-28","close":51.6183},{"date":"2022-07-29","close":52.4234},{"date":"2022-08-01","close":51.8836},{"date":"2022-08-02","close":53.7409},{"date":"2022-08-03","close":53.9879},{"date":"2022-08-04","close":54.1343},{"date":"2022-08-05","close":54.3721},{"date":"2022-08-08","close":54.5094},{"date":"2022-08-09","close":55.2779},{"date":"2022-08-10","close":56.4581},{"date":"2022-08-11","close":57.3089},{"date":"2022-08-12","close":58.5807},{"date":"2022-08-15","close":58.6172},{"date":"2022-08-16","close":58.5441},{"date":"2022-08-17","close":58.4617},{"date":"2022-08-18","close":59.0564},{"date":"2022-08-19","close":58.2604},{"date":"2022-08-22","close":56.9155},{"date":"2022-08-23","close":56.713},{"date":"2022-08-24","close":56.6761},{"date":"2022-08-25","close":57.3115},{"date":"2022-08-26","close":56.05},{"date":"2022-08-29","close":56.0039},{"date":"2022-08-30","close":55.3686},{"date":"2022-08-31","close":54.7148},{"date":"2022-09-01","close":54.8069},{"date":"2022-09-02","close":54.6964},{"date":"2022-09-06","close":54.8161},{"date":"2022-09-07","close":56.0408},{"date":"2022-09-08","close":56.7866},{"date":"2022-09-09","close":56.98},{"date":"2022-09-12","close":57.5509},{"date":"2022-09-13","close":55.9763},{"date":"2022-09-14","close":55.3686},{"date":"2022-09-15","close":54.8437},{"date":"2022-09-16","close":54.7885},{"date":"2022-09-19","close":55.5896},{"date":"2022-09-20","close":55.7369},{"date":"2022-09-21","close":55.0555},{"date":"2022-09-22","close":54.0242},{"date":"2022-09-23","close":53.2139},{"date":"2022-09-26","close":52.3299},{"date":"2022-09-27","close":52.0905},{"date":"2022-09-28","close":52.6798},{"date":"2022-09-29","close":52.0997},{"date":"2022-09-30","close":51.7498},{"date":"2022-10-03","close":53.2783},{"date":"2022-10-04","close":55.2581},{"date":"2022-10-05","close":54.945},{"date":"2022-10-06","close":54.457},{"date":"2022-10-07","close":53.1218},{"date":"2022-10-10","close":53.4257},{"date":"2022-10-11","close":53.4993},{"date":"2022-10-12","close":52.864},{"date":"2022-10-13","close":54.9634},{"date":"2022-10-14","close":54.4478},{"date":"2022-10-17","close":54.9082},{"date":"2022-10-18","close":55.4238},{"date":"2022-10-19","close":55.3778},{"date":"2022-10-20","close":54.4662},{"date":"2022-10-21","close":56.1421},{"date":"2022-10-24","close":56.98},{"date":"2022-10-25","close":57.0445},{"date":"2022-10-26","close":57.0537},{"date":"2022-10-27","close":57.7351},{"date":"2022-10-28","close":59.6596},{"date":"2022-10-31","close":59.9542},{"date":"2022-11-01","close":61.5196},{"date":"2022-11-02","close":61.4091},{"date":"2022-11-03","close":60.7461},{"date":"2022-11-04","close":61.8603},{"date":"2022-11-07","close":62.4496},{"date":"2022-11-08","close":62.597},{"date":"2022-11-09","close":62.1734},{"date":"2022-11-10","close":64.4294},{"date":"2022-11-11","close":64.7333},{"date":"2022-11-14","close":63.2692},{"date":"2022-11-15","close":65.0475},{"date":"2022-11-16","close":65.5847},{"date":"2022-11-17","close":65.3809},{"date":"2022-11-18","close":65.7051},{"date":"2022-11-21","close":66.1034},{"date":"2022-11-22","close":66.6776},{"date":"2022-11-23","close":66.6869},{"date":"2022-11-25","close":67.15},{"date":"2022-11-28","close":65.7514},{"date":"2022-11-29","close":65.6495},{"date":"2022-11-30","close":66.622},{"date":"2022-12-01","close":66.6035},{"date":"2022-12-02","close":67.0018},{"date":"2022-12-05","close":65.7977},{"date":"2022-12-06","close":65.844},{"date":"2022-12-07","close":65.9459},{"date":"2022-12-08","close":65.1309},{"date":"2022-12-09","close":64.7974},{"date":"2022-12-12","close":65.5939},{"date":"2022-12-13","close":65.455},{"date":"2022-12-14","close":65.1957},{"date":"2022-12-15","close":64.2139},{"date":"2022-12-16","close":63.9268},{"date":"2022-12-19","close":63.8342},{"date":"2022-12-20","close":65.4458},{"date":"2022-12-21","close":66.1867},{"date":"2022-12-22","close":65.6773},{"date":"2022-12-23","close":66.4553},{"date":"2022-12-27","close":66.9092},{"date":"2022-12-28","close":66.196},{"date":"2022-12-29","close":66.761},{"date":"2022-12-30","close":66.6313},{"date":"2023-01-03","close":66.2979},{"date":"2023-01-04","close":66.6128},{"date":"2023-01-05","close":66.2238},{"date":"2023-01-06","close":68.3911},{"date":"2023-01-09","close":66.1775},{"date":"2023-01-10","close":66.6869},{"date":"2023-01-11","close":66.6035},{"date":"2023-01-12","close":66.5016},{"date":"2023-01-13","close":67.4742},{"date":"2023-01-17","close":67.0944},{"date":"2023-01-18","close":66.5757},{"date":"2023-01-19","close":65.4643},{"date":"2023-01-20","close":65.807},{"date":"2023-01-23","close":66.2608},{"date":"2023-01-24","close":67.4278},{"date":"2023-01-25","close":67.6964},{"date":"2023-01-26","close":67.576},{"date":"2023-01-27","close":67.5297},{"date":"2023-01-30","close":67.6501},{"date":"2023-01-31","close":68.0762},{"date":"2023-02-01","close":67.8724},{"date":"2023-02-02","close":63.8156},{"date":"2023-02-03","close":64.2695},{"date":"2023-02-06","close":64.4454},{"date":"2023-02-07","close":64.7881},{"date":"2023-02-08","close":65.2605},{"date":"2023-02-09","close":64.4918},{"date":"2023-02-10","close":64.7233},{"date":"2023-02-13","close":65.7699},{"date":"2023-02-14","close":64.4842},{"date":"2023-02-15","close":64.5401},{"date":"2023-02-16","close":64.4096},{"date":"2023-02-17","close":64.6332},{"date":"2023-02-21","close":63.4779},{"date":"2023-02-22","close":63.6922},{"date":"2023-02-23","close":63.3568},{"date":"2023-02-24","close":63.8879},{"date":"2023-02-27","close":63.5711},{"date":"2023-02-28","close":63.4966},{"date":"2023-03-01","close":63.4686},{"date":"2023-03-02","close":62.9468},{"date":"2023-03-03","close":63.7667},{"date":"2023-03-06","close":63.5618},{"date":"2023-03-07","close":62.481},{"date":"2023-03-08","close":61.6052},{"date":"2023-03-09","close":60.4126},{"date":"2023-03-10","close":59.6579},{"date":"2023-03-13","close":57.9156},{"date":"2023-03-14","close":58.81},{"date":"2023-03-15","close":57.0584},{"date":"2023-03-16","close":58.2137},{"date":"2023-03-17","close":57.105},{"date":"2023-03-20","close":59.0523},{"date":"2023-03-21","close":60.2821},{"date":"2023-03-22","close":58.8193},{"date":"2023-03-23","close":58.2603},{"date":"2023-03-24","close":58.5864},{"date":"2023-03-27","close":58.8007},{"date":"2023-03-28","close":59.22},{"date":"2023-03-29","close":59.9001},{"date":"2023-03-30","close":59.9001},{"date":"2023-03-31","close":60.1144},{"date":"2023-04-03","close":60.2448},{"date":"2023-04-04","close":59.5461},{"date":"2023-04-05","close":60.0585},{"date":"2023-04-06","close":60.1517},{"date":"2023-04-10","close":60.5337},{"date":"2023-04-11","close":61.2232},{"date":"2023-04-12","close":61.4747},{"date":"2023-04-13","close":61.7729},{"date":"2023-04-14","close":61.689},{"date":"2023-04-17","close":62.0244},{"date":"2023-04-18","close":62.3226},{"date":"2023-04-19","close":62.3692},{"date":"2023-04-20","close":61.9406},{"date":"2023-04-21","close":61.4747},{"date":"2023-04-24","close":61.5679},{"date":"2023-04-25","close":61.279},{"date":"2023-04-26","close":60.925},{"date":"2023-04-27","close":64.7264},{"date":"2023-04-28","close":65.0805},{"date":"2023-05-01","close":65.5556},{"date":"2023-05-02","close":63.9531},{"date":"2023-05-03","close":62.7605},{"date":"2023-05-04","close":62.2574},{"date":"2023-05-05","close":62.9748},{"date":"2023-05-08","close":63.0214},{"date":"2023-05-09","close":62.8164},{"date":"2023-05-10","close":62.1642},{"date":"2023-05-11","close":62.1176},{"date":"2023-05-12","close":61.5958},{"date":"2023-05-15","close":61.5772},{"date":"2023-05-16","close":61.099},{"date":"2023-05-17","close":62.0648},{"date":"2023-05-18","close":62.7399},{"date":"2023-05-19","close":62.7118},{"date":"2023-05-22","close":62.4305},{"date":"2023-05-23","close":61.9242},{"date":"2023-05-24","close":60.5364},{"date":"2023-05-25","close":60.5833},{"date":"2023-05-26","close":60.4707},{"date":"2023-05-30","close":61.174},{"date":"2023-05-31","close":60.2082},{"date":"2023-06-01","close":60.6583},{"date":"2023-06-02","close":62.4492},{"date":"2023-06-05","close":62.9462},{"date":"2023-06-06","close":63.4526},{"date":"2023-06-07","close":64.1371},{"date":"2023-06-08","close":63.9589},{"date":"2023-06-09","close":64.6715},{"date":"2023-06-12","close":64.4559},{"date":"2023-06-13","close":65.0747},{"date":"2023-06-14","close":64.4746},{"date":"2023-06-15","close":65.4123},{"date":"2023-06-16","close":65.1029},{"date":"2023-06-20","close":63.5745},{"date":"2023-06-21","close":63.3213},{"date":"2023-06-22","close":63.3307},{"date":"2023-06-23","close":62.9556},{"date":"2023-06-26","close":63.3682},{"date":"2023-06-27","close":64.2309},{"date":"2023-06-28","close":64.1183},{"date":"2023-06-29","close":64.8122},{"date":"2023-06-30","close":65.4498},{"date":"2023-07-03","close":65.8155},{"date":"2023-07-05","close":65.5529},{"date":"2023-07-06","close":65.2998},{"date":"2023-07-07","close":65.6749},{"date":"2023-07-10","close":65.2341},{"date":"2023-07-11","close":66.1062},{"date":"2023-07-12","close":65.8718},{"date":"2023-07-13","close":65.5904},{"date":"2023-07-14","close":65.2435},{"date":"2023-07-17","close":65.9937},{"date":"2023-07-18","close":66.5188},{"date":"2023-07-19","close":66.8751},{"date":"2023-07-20","close":67.8784},{"date":"2023-07-21","close":67.8972},{"date":"2023-07-24","close":67.944},{"date":"2023-07-25","close":67.9815},{"date":"2023-07-26","close":68.2347},{"date":"2023-07-27","close":67.5689},{"date":"2023-07-28","close":67.8784},{"date":"2023-07-31","close":67.8315},{"date":"2023-08-01","close":67.6158},{"date":"2023-08-02","close":71.4884},{"date":"2023-08-03","close":72.248},{"date":"2023-08-04","close":72.0604},{"date":"2023-08-07","close":73.0919},{"date":"2023-08-08","close":72.2573},{"date":"2023-08-09","close":70.954},{"date":"2023-08-10","close":70.9915},{"date":"2023-08-11","close":71.6854},{"date":"2023-08-14","close":71.8635},{"date":"2023-08-15","close":71.0102},{"date":"2023-08-16","close":71.104},{"date":"2023-08-17","close":70.8977},{"date":"2023-08-18","close":70.1851},{"date":"2023-08-21","close":69.81},{"date":"2023-08-22","close":69.2065},{"date":"2023-08-23","close":68.999},{"date":"2023-08-24","close":70.074},{"date":"2023-08-25","close":70.0175},{"date":"2023-08-28","close":70.3287},{"date":"2023-08-29","close":70.4041},{"date":"2023-08-30","close":70.423},{"date":"2023-08-31","close":70.3192},{"date":"2023-09-01","close":70.5078},{"date":"2023-09-05","close":69.9703},{"date":"2023-09-06","close":69.9986},{"date":"2023-09-07","close":70.3947},{"date":"2023-09-08","close":70.5644},{"date":"2023-09-11","close":71.2811},{"date":"2023-09-12","close":71.9223},{"date":"2023-09-13","close":72.0355},{"date":"2023-09-14","close":72.903},{"date":"2023-09-15","close":72.1486},{"date":"2023-09-18","close":72.5353},{"date":"2023-09-19","close":72.9596},{"date":"2023-09-20","close":72.7522},{"date":"2023-09-21","close":71.8186},{"date":"2023-09-22","close":71.96},{"date":"2023-09-25","close":72.4127},{"date":"2023-09-26","close":72.0826},{"date":"2023-09-27","close":72.639},{"date":"2023-09-28","close":73.2425},{"date":"2023-09-29","close":72.3749},{"date":"2023-10-02","close":72.1109},{"date":"2023-10-03","close":71.1302},{"date":"2023-10-04","close":71.7337},{"date":"2023-10-05","close":72.0826},{"date":"2023-10-06","close":73.1765},{"date":"2023-10-09","close":73.7329},{"date":"2023-10-10","close":74.327},{"date":"2023-10-11","close":75.2511},{"date":"2023-10-12","close":75.3077},{"date":"2023-10-13","close":75.6754},{"date":"2023-10-16","close":76.4675},{"date":"2023-10-17","close":76.7599},{"date":"2023-10-18","close":75.7697},{"date":"2023-10-19","close":75.0153},{"date":"2023-10-20","close":73.1576},{"date":"2023-10-23","close":72.7616},{"date":"2023-10-24","close":73.3274},{"date":"2023-10-25","close":73.7989},{"date":"2023-10-26","close":73.101},{"date":"2023-10-27","close":72.1298},{"date":"2023-10-30","close":72.9879},{"date":"2023-10-31","close":73.6574},{"date":"2023-11-01","close":74.5439},{"date":"2023-11-02","close":77.0711},{"date":"2023-11-03","close":77.5426},{"date":"2023-11-06","close":76.7599},{"date":"2023-11-07","close":76.3638},{"date":"2023-11-08","close":75.7414},{"date":"2023-11-09","close":76.2884},{"date":"2023-11-10","close":76.8353},{"date":"2023-11-13","close":76.7882},{"date":"2023-11-14","close":77.556},{"date":"2023-11-15","close":76.2289},{"date":"2023-11-16","close":76.8829},{"date":"2023-11-17","close":77.5086},{"date":"2023-11-20","close":76.9398},{"date":"2023-11-21","close":77.6318},{"date":"2023-11-22","close":78.1342},{"date":"2023-11-24","close":78.6176},{"date":"2023-11-27","close":78.646},{"date":"2023-11-28","close":77.8972},{"date":"2023-11-29","close":77.3759},{"date":"2023-11-30","close":78.3996},{"date":"2023-12-01","close":78.3048},{"date":"2023-12-04","close":78.4185},{"date":"2023-12-05","close":78.3048},{"date":"2023-12-06","close":77.4707},{"date":"2023-12-07","close":77.7266},{"date":"2023-12-08","close":78.2479},{"date":"2023-12-11","close":78.7787},{"date":"2023-12-12","close":79.9541},{"date":"2023-12-13","close":79.6508},{"date":"2023-12-14","close":77.0441},{"date":"2023-12-15","close":76.3711},{"date":"2023-12-18","close":77.0536},{"date":"2023-12-19","close":77.8214},{"date":"2023-12-20","close":76.5133},{"date":"2023-12-21","close":76.9778},{"date":"2023-12-22","close":77.2053},{"date":"2023-12-26","close":77.4612},{"date":"2023-12-27","close":77.6413},{"date":"2023-12-28","close":77.8308},{"date":"2023-12-29","close":78.2005},{"date":"2024-01-02","close":78.9399},{"date":"2024-01-03","close":78.8546},{"date":"2024-01-04","close":78.011},{"date":"2024-01-05","close":78.4091},{"date":"2024-01-08","close":78.5512},{"date":"2024-01-09","close":76.3521},{"date":"2024-01-10","close":78.3332},{"date":"2024-01-11","close":78.3806},{"date":"2024-01-12","close":78.428},{"date":"2024-01-16","close":78.229},{"date":"2024-01-17","close":78.5133},{"date":"2024-01-18","close":79.2527},{"date":"2024-01-19","close":79.9731},{"date":"2024-01-22","close":80.0963},{"date":"2024-01-23","close":80.229},{"date":"2024-01-24","close":80.5702},{"date":"2024-01-25","close":80.466},{"date":"2024-01-26","close":80.8641},{"date":"2024-01-29","close":80.1816},{"date":"2024-01-30","close":81.2622},{"date":"2024-01-31","close":79.9446},{"date":"2024-02-01","close":72.2288},{"date":"2024-02-02","close":72.8165},{"date":"2024-02-05","close":72.3521},{"date":"2024-02-06","close":72.9113},{"date":"2024-02-07","close":74.7218},{"date":"2024-02-08","close":74.0393},{"date":"2024-02-09","close":74.1531},{"date":"2024-02-12","close":74.4185},{"date":"2024-02-13","close":73.9919},{"date":"2024-02-14","close":74.8071},{"date":"2024-02-15","close":75.992},{"date":"2024-02-16","close":75.2431},{"date":"2024-02-20","close":75.1477},{"date":"2024-02-21","close":75.6056},{"date":"2024-02-22","close":75.9776},{"date":"2024-02-23","close":76.7026},{"date":"2024-02-26","close":76.0253},{"date":"2024-02-27","close":76.5118},{"date":"2024-02-28","close":76.8457},{"date":"2024-02-29","close":77.0174},{"date":"2024-03-01","close":76.7217},{"date":"2024-03-04","close":76.0635},{"date":"2024-03-05","close":77.1032},{"date":"2024-03-06","close":78.3719},{"date":"2024-03-07","close":78.4959},{"date":"2024-03-08","close":78.3242},{"date":"2024-03-11","close":79.3353},{"date":"2024-03-12","close":79.1159},{"date":"2024-03-13","close":79.9363},{"date":"2024-03-14","close":79.7169},{"date":"2024-03-15","close":80.48},{"date":"2024-03-18","close":80.5945},{"date":"2024-03-19","close":80.4514},{"date":"2024-03-20","close":81.0619},{"date":"2024-03-21","close":81.1},{"date":"2024-03-22","close":80.2797},{"date":"2024-03-25","close":80.8997},{"date":"2024-03-26","close":81.0332},{"date":"2024-03-27","close":81.6724},{"date":"2024-03-28","close":81.9013},{"date":"2024-04-01","close":81.2622},{"date":"2024-04-02","close":81.0142},{"date":"2024-04-03","close":81.2526},{"date":"2024-04-04","close":80.4705},{"date":"2024-04-05","close":81.4816},{"date":"2024-04-08","close":81.2145},{"date":"2024-04-09","close":79.3353},{"date":"2024-04-10","close":79.0969},{"date":"2024-04-11","close":75.9681},{"date":"2024-04-12","close":76.5786},{"date":"2024-04-15","close":76.569},{"date":"2024-04-16","close":76.7217},{"date":"2024-04-17","close":76.5595},{"date":"2024-04-18","close":77.2463},{"date":"2024-04-19","close":79.3926},{"date":"2024-04-22","close":79.6692},{"date":"2024-04-23","close":79.8886},{"date":"2024-04-24","close":80.3941},{"date":"2024-04-25","close":79.8695},{"date":"2024-04-26","close":79.755},{"date":"2024-04-29","close":80.6422},{"date":"2024-04-30","close":79.7932},{"date":"2024-05-01","close":80.6708},{"date":"2024-05-02","close":80.1652},{"date":"2024-05-03","close":79.3735},{"date":"2024-05-06","close":80.8234},{"date":"2024-05-07","close":80.7757},{"date":"2024-05-08","close":80.9188},{"date":"2024-05-09","close":81.4434},{"date":"2024-05-10","close":82.1111},{"date":"2024-05-13","close":81.9108},{"date":"2024-05-14","close":82.321},{"date":"2024-05-15","close":83.4466},{"date":"2024-05-16","close":83.1223},{"date":"2024-05-17","close":84.2956},{"date":"2024-05-20","close":83.6469},{"date":"2024-05-21","close":84.0307},{"date":"2024-05-22","close":84.0978},{"date":"2024-05-23","close":83.2536},{"date":"2024-05-24","close":84.1266},{"date":"2024-05-28","close":83.7141},{"date":"2024-05-29","close":83.6373},{"date":"2024-05-30","close":84.4048},{"date":"2024-05-31","close":86.218},{"date":"2024-06-03","close":85.297},{"date":"2024-06-04","close":84.4624},{"date":"2024-06-05","close":84.7886},{"date":"2024-06-06","close":84.7598},{"date":"2024-06-07","close":85.1819},{"date":"2024-06-10","close":84.8078},{"date":"2024-06-11","close":84.0115},{"date":"2024-06-12","close":84.6063},{"date":"2024-06-13","close":83.762},{"date":"2024-06-14","close":83.503},{"date":"2024-06-17","close":84.3856},{"date":"2024-06-18","close":85.3738},{"date":"2024-06-20","close":86.1125},{"date":"2024-06-21","close":86.0261},{"date":"2024-06-24","close":86.7553},{"date":"2024-06-25","close":86.3523},{"date":"2024-06-26","close":85.5944},{"date":"2024-06-27","close":85.5369},{"date":"2024-06-28","close":85.6808},{"date":"2024-07-01","close":85.4409},{"date":"2024-07-02","close":85.7959},{"date":"2024-07-03","close":85.4697},{"date":"2024-07-05","close":85.4313},{"date":"2024-07-08","close":84.9229},{"date":"2024-07-09","close":85.3162},{"date":"2024-07-10","close":86.5442},{"date":"2024-07-11","close":88.6644},{"date":"2024-07-12","close":88.8755},{"date":"2024-07-15","close":89.5758},{"date":"2024-07-16","close":89.7485},{"date":"2024-07-17","close":90.2377},{"date":"2024-07-18","close":90.4584},{"date":"2024-07-19","close":89.1345},{"date":"2024-07-22","close":90.6599},{"date":"2024-07-23","close":90.4872},{"date":"2024-07-24","close":90.3145},{"date":"2024-07-25","close":90.2953},{"date":"2024-07-26","close":90.9669},{"date":"2024-07-29","close":90.6982},{"date":"2024-07-30","close":91.4849},{"date":"2024-07-31","close":91.5041},{"date":"2024-08-01","close":97.5193},{"date":"2024-08-02","close":95.2073},{"date":"2024-08-05","close":93.2214},{"date":"2024-08-06","close":94.5933},{"date":"2024-08-07","close":95.2552},{"date":"2024-08-08","close":96.7614},{"date":"2024-08-09","close":97.0972},{"date":"2024-08-12","close":97.078},{"date":"2024-08-13","close":97.5961},{"date":"2024-08-14","close":98.2101},{"date":"2024-08-15","close":98.3732},{"date":"2024-08-16","close":100.503},{"date":"2024-08-19","close":100.9347},{"date":"2024-08-20","close":100.5413},{"date":"2024-08-21","close":101.5438},{"date":"2024-08-22","close":102.7681},{"date":"2024-08-23","close":103.4718},{"date":"2024-08-26","close":103.6356},{"date":"2024-08-27","close":103.8284},{"date":"2024-08-28","close":104.9081},{"date":"2024-08-29","close":105.6792},{"date":"2024-08-30","close":106.3829},{"date":"2024-09-03","close":105.1394},{"date":"2024-09-04","close":106.5082},{"date":"2024-09-05","close":105.7371},{"date":"2024-09-06","close":104.9659},{"date":"2024-09-09","close":105.4575},{"date":"2024-09-10","close":104.5321},{"date":"2024-09-11","close":103.4911},{"date":"2024-09-12","close":104.0791},{"date":"2024-09-13","close":104.6767},{"date":"2024-09-16","close":106.1998},{"date":"2024-09-17","close":105.6118},{"date":"2024-09-18","close":105.0334},{"date":"2024-09-19","close":103.9827},{"date":"2024-09-20","close":104.0309},{"date":"2024-09-23","close":106.0552},{"date":"2024-09-24","close":105.1683},{"date":"2024-09-25","close":105.7371},{"date":"2024-09-26","close":106.1034},{"date":"2024-09-27","close":106.6046},{"date":"2024-09-30","close":107.771},{"date":"2024-10-01","close":108.7543},{"date":"2024-10-02","close":110.1135},{"date":"2024-10-03","close":109.4387},{"date":"2024-10-04","close":111.1064},{"date":"2024-10-07","close":107.8096},{"date":"2024-10-08","close":108.4169},{"date":"2024-10-09","close":107.0577},{"date":"2024-10-10","close":107.5879},{"date":"2024-10-11","close":109.1784},{"date":"2024-10-14","close":109.9593},{"date":"2024-10-15","close":109.8821},{"date":"2024-10-16","close":110.2581},{"date":"2024-10-17","close":110.8461},{"date":"2024-10-18","close":110.3737},{"date":"2024-10-21","close":108.6868},{"date":"2024-10-22","close":108.1181},{"date":"2024-10-23","close":108.0988},{"date":"2024-10-24","close":107.9735},{"date":"2024-10-25","close":105.7949},{"date":"2024-10-28","close":105.8335},{"date":"2024-10-29","close":106.0359},{"date":"2024-10-30","close":106.1227},{"date":"2024-10-31","close":101.0137},{"date":"2024-11-01","close":100.9365},{"date":"2024-11-04","close":100.7438},{"date":"2024-11-05","close":101.7559},{"date":"2024-11-06","close":104.6478},{"date":"2024-11-07","close":103.5682},{"date":"2024-11-08","close":104.3683},{"date":"2024-11-11","close":106.4504},{"date":"2024-11-12","close":106.6625},{"date":"2024-11-13","close":106.4601},{"date":"2024-11-14","close":105.7274},{"date":"2024-11-15","close":107.3083},{"date":"2024-11-18","close":108.0024},{"date":"2024-11-19","close":107.1252},{"date":"2024-11-20","close":106.7475},{"date":"2024-11-21","close":108.1903},{"date":"2024-11-22","close":108.8294},{"date":"2024-11-25","close":109.6138},{"date":"2024-11-26","close":110.4078},{"date":"2024-11-27","close":110.4853},{"date":"2024-11-29","close":110.3884},{"date":"2024-12-02","close":107.8708},{"date":"2024-12-03","close":103.3778},{"date":"2024-12-04","close":103.6005},{"date":"2024-12-05","close":104.3364},{"date":"2024-12-06","close":103.9104},{"date":"2024-12-09","close":101.6735},{"date":"2024-12-10","close":100.9183},{"date":"2024-12-11","close":100.9086},{"date":"2024-12-12","close":101.0732},{"date":"2024-12-13","close":101.2088},{"date":"2024-12-16","close":100.5212},{"date":"2024-12-17","close":99.4948},{"date":"2024-12-18","close":97.1902},{"date":"2024-12-19","close":98.0424},{"date":"2024-12-20","close":99.4367},{"date":"2024-12-23","close":99.4852},{"date":"2024-12-24","close":99.9693},{"date":"2024-12-26","close":100.376},{"date":"2024-12-27","close":100.1049},{"date":"2024-12-30","close":99.7079},{"date":"2024-12-31","close":100.163},{"date":"2025-01-02","close":99.1172},{"date":"2025-01-03","close":99.8918},{"date":"2025-01-06","close":98.5652},{"date":"2025-01-07","close":99.582},{"date":"2025-01-08","close":100.2889},{"date":"2025-01-10","close":97.7906},{"date":"2025-01-13","close":99.2431},{"date":"2025-01-14","close":100.3663},{"date":"2025-01-15","close":101.4702},{"date":"2025-01-16","close":102.5741},{"date":"2025-01-17","close":103.1163},{"date":"2025-01-21","close":103.0195},{"date":"2025-01-22","close":100.9957},{"date":"2025-01-23","close":101.1603},{"date":"2025-01-24","close":101.5864},{"date":"2025-01-27","close":104.7238},{"date":"2025-01-28","close":103.8813},{"date":"2025-01-29","close":104.2105},{"date":"2025-01-30","close":104.8206},{"date":"2025-01-31","close":103.9781},{"date":"2025-02-03","close":103.3294},{"date":"2025-02-04","close":103.3778},{"date":"2025-02-05","close":103.891},{"date":"2025-02-06","close":99.8144},{"date":"2025-02-07","close":100.2985},{"date":"2025-02-10","close":99.3593},{"date":"2025-02-11","close":99.7272},{"date":"2025-02-12","close":99.6788},{"date":"2025-02-13","close":100.7827},{"date":"2025-02-14","close":100.0661},{"date":"2025-02-18","close":100.957},{"date":"2025-02-19","close":101.7652},{"date":"2025-02-20","close":101.5412},{"date":"2025-02-21","close":99.4769},{"date":"2025-02-24","close":101.3562},{"date":"2025-02-25","close":103.9269},{"date":"2025-02-26","close":103.0311},{"date":"2025-02-27","close":104.6085},{"date":"2025-02-28","close":106.5949},{"date":"2025-03-03","close":107.2473},{"date":"2025-03-04","close":104.774},{"date":"2025-03-05","close":105.3193},{"date":"2025-03-06","close":105.1148},{"date":"2025-03-07","close":105.5628},{"date":"2025-03-10","close":103.9561},{"date":"2025-03-11","close":103.479},{"date":"2025-03-12","close":101.9405},{"date":"2025-03-13","close":102.3397},{"date":"2025-03-14","close":104.4332},{"date":"2025-03-17","close":105.553},{"date":"2025-03-18","close":104.5403},{"date":"2025-03-19","close":105.6115},{"date":"2025-03-20","close":105.8451},{"date":"2025-03-21","close":105.3972},{"date":"2025-03-24","close":106.7702},{"date":"2025-03-25","close":106.8481},{"date":"2025-03-26","close":107.5395},{"date":"2025-03-27","close":107.8705},{"date":"2025-03-28","close":106.9163},{"date":"2025-03-31","close":108.2698},{"date":"2025-04-01","close":109.4967},{"date":"2025-04-02","close":109.3214},{"date":"2025-04-03","close":108.815},{"date":"2025-04-04","close":99.3016},{"date":"2025-04-07","close":97.3736},{"date":"2025-04-08","close":97.1497},{"date":"2025-04-09","close":102.5344},{"date":"2025-04-10","close":101.9307},{"date":"2025-04-11","close":104.0243},{"date":"2025-04-14","close":105.6601},{"date":"2025-04-15","close":105.1927},{"date":"2025-04-16","close":104.5209},{"date":"2025-04-17","close":104.6182},{"date":"2025-04-21","close":102.2131},{"date":"2025-04-22","close":105.4654},{"date":"2025-04-23","close":105.5822},{"date":"2025-04-24","close":106.2736},{"date":"2025-04-25","close":105.1051},{"date":"2025-04-28","close":105.6407},{"date":"2025-04-29","close":105.7478},{"date":"2025-04-30","close":105.8257},{"date":"2025-05-01","close":100.8012},{"date":"2025-05-02","close":102.7584},{"date":"2025-05-05","close":102.9726},{"date":"2025-05-06","close":103.1187},{"date":"2025-05-07","close":104.1509},{"date":"2025-05-08","close":103.5082},{"date":"2025-05-09","close":103.1868},{"date":"2025-05-12","close":102.7974},{"date":"2025-05-13","close":102.2715},{"date":"2025-05-14","close":101.1712},{"date":"2025-05-15","close":103.0018},{"date":"2025-05-16","close":104.0145},{"date":"2025-05-19","close":103.6348},{"date":"2025-05-20","close":102.846},{"date":"2025-05-21","close":101.3774},{"date":"2025-05-22","close":100.3101},{"date":"2025-05-23","close":100.3885},{"date":"2025-05-27","close":101.2501},{"date":"2025-05-28","close":99.8597},{"date":"2025-05-29","close":100.6626},{"date":"2025-05-30","close":101.3774},{"date":"2025-06-02","close":101.6319},{"date":"2025-06-03","close":101.8963},{"date":"2025-06-04","close":100.6822},{"date":"2025-06-05","close":100.0751},{"date":"2025-06-06","close":101.5145},{"date":"2025-06-09","close":100.3689},{"date":"2025-06-10","close":100.1339},{"date":"2025-06-11","close":99.2331},{"date":"2025-06-12","close":100.4864},{"date":"2025-06-13","close":100.0458},{"date":"2025-06-16","close":100.5745},{"date":"2025-06-17","close":99.9577},{"date":"2025-06-18","close":100.4864},{"date":"2025-06-20","close":101.1424},{"date":"2025-06-23","close":102.6502},{"date":"2025-06-24","close":101.9844},{"date":"2025-06-25","close":100.3395},{"date":"2025-06-26","close":101.7396},{"date":"2025-06-27","close":102.8754},{"date":"2025-06-30","close":103.2573},{"date":"2025-07-01","close":103.5706},{"date":"2025-07-02","close":101.3578},{"date":"2025-07-03","close":102.3859},{"date":"2025-07-07","close":100.7312},{"date":"2025-07-08","close":101.0836},{"date":"2025-07-09","close":99.7814},{"date":"2025-07-10","close":100.1437},{"date":"2025-07-11","close":99.4485},{"date":"2025-07-14","close":100.5255},{"date":"2025-07-15","close":98.5184},{"date":"2025-07-16","close":99.3212},{"date":"2025-07-17","close":99.3017},{"date":"2025-07-18","close":99.7031},{"date":"2025-07-21","close":99.0079},{"date":"2025-07-22","close":100.5549},{"date":"2025-07-23","close":100.741},{"date":"2025-07-24","close":100.3101},{"date":"2025-07-25","close":101.2109},{"date":"2025-07-28","close":98.7729},{"date":"2025-07-29","close":98.1917},{"date":"2025-07-30","close":96.0198},{"date":"2025-07-31","close":96.7697},{"date":"2025-08-01","close":95.5328},{"date":"2025-08-04","close":95.9906},{"date":"2025-08-05","close":96.3412},{"date":"2025-08-06","close":99.6428},{"date":"2025-08-07","close":99.6136},{"date":"2025-08-08","close":100.8213},{"date":"2025-08-11","close":101.4543},{"date":"2025-08-12","close":100.8505},{"date":"2025-08-13","close":102.9445},{"date":"2025-08-14","close":102.5549},{"date":"2025-08-15","close":102.6328},{"date":"2025-08-18","close":103.0029},{"date":"2025-08-19","close":104.1034},{"date":"2025-08-20","close":105.652},{"date":"2025-08-21","close":105.9359},{"date":"2025-08-22","close":106.2003},{"date":"2025-08-25","close":105.1428},{"date":"2025-08-26","close":105.9066},{"date":"2025-08-27","close":105.1722},{"date":"2025-08-28","close":103.8895},{"date":"2025-08-29","close":104.6336},{"date":"2025-09-02","close":103.4195},{"date":"2025-09-03","close":104.5161},{"date":"2025-09-04","close":106.2884},{"date":"2025-09-05","close":104.7022},{"date":"2025-09-08","close":104.1245},{"date":"2025-09-09","close":104.0657},{"date":"2025-09-10","close":104.9959},{"date":"2025-09-11","close":106.4255},{"date":"2025-09-12","close":106.8564},{"date":"2025-09-15","close":106.1514},{"date":"2025-09-16","close":105.3876},{"date":"2025-09-17","close":106.9543},{"date":"2025-09-18","close":105.7499},{"date":"2025-09-19","close":105.7891},{"date":"2025-09-22","close":105.1624},{"date":"2025-09-23","close":105.9751},{"date":"2025-09-24","close":107.0326},{"date":"2025-09-25","close":107.1991},{"date":"2025-09-26","close":109.0399},{"date":"2025-09-29","close":109.0301},{"date":"2025-09-30","close":109.3728},{"date":"2025-10-01","close":108.4426},{"date":"2025-10-02","close":108.2957},{"date":"2025-10-03","close":109.9799},{"date":"2025-10-06","close":110.7143},{"date":"2025-10-07","close":110.5772},{"date":"2025-10-08","close":109.5686},{"date":"2025-10-09","close":108.8539},{"date":"2025-10-10","close":108.6384},{"date":"2025-10-13","close":107.9628},{"date":"2025-10-14","close":109.1868},{"date":"2025-10-15","close":107.5222},{"date":"2025-10-16","close":104.5064},{"date":"2025-10-17","close":105.4659},{"date":"2025-10-20","close":106.5039},{"date":"2025-10-21","close":105.9261},{"date":"2025-10-22","close":105.603},{"date":"2025-10-23","close":105.3093},{"date":"2025-10-24","close":104.947},{"date":"2025-10-27","close":105.3093},{"date":"2025-10-28","close":104.4574},{"date":"2025-10-29","close":103.4978},{"date":"2025-10-30","close":104.6141},{"date":"2025-10-31","close":104.9568},{"date":"2025-11-03","close":104.7414},{"date":"2025-11-04","close":106.543},{"date":"2025-11-05","close":108.9224},{"date":"2025-11-06","close":111.3311},{"date":"2025-11-07","close":111.713},{"date":"2025-11-10","close":111.2136},{"date":"2025-11-11","close":111.4193},{"date":"2025-11-12","close":112.2222},{"date":"2025-11-13","close":112.6138},{"date":"2025-11-14","close":111.9578},{"date":"2025-11-17","close":109.9309},{"date":"2025-11-18","close":109.4316},{"date":"2025-11-19","close":107.6886},{"date":"2025-11-20","close":108.8207},{"date":"2025-11-21","close":109.2439},{"date":"2025-11-24","close":108.6533},{"date":"2025-11-25","close":109.8838},{"date":"2025-11-26","close":108.8207},{"date":"2025-11-28","close":108.5844},{"date":"2025-12-01","close":107.8363},{"date":"2025-12-02","close":107.1276},{"date":"2025-12-03","close":107.3343},{"date":"2025-12-04","close":107.5311},{"date":"2025-12-05","close":107.5705},{"date":"2025-12-08","close":106.3696},{"date":"2025-12-09","close":106.3302},{"date":"2025-12-10","close":105.5132},{"date":"2025-12-11","close":107.1472},{"date":"2025-12-12","close":108.3285},{"date":"2025-12-15","close":109.7558},{"date":"2025-12-16","close":107.7772},{"date":"2025-12-17","close":108.7714},{"date":"2025-12-18","close":108.7321},{"date":"2025-12-19","close":108.6336},{"date":"2025-12-22","close":108.3285},{"date":"2025-12-23","close":108.988},{"date":"2025-12-24","close":108.8896},{"date":"2025-12-26","close":108.1808},{"date":"2025-12-29","close":108.2399},{"date":"2025-12-30","close":109.0667},{"date":"2025-12-31","close":108.545},{"date":"2026-01-02","close":108.5155},{"date":"2026-01-05","close":110.435},{"date":"2026-01-06","close":110.2086},{"date":"2026-01-07","close":108.4663},{"date":"2026-01-08","close":108.5352},{"date":"2026-01-09","close":107.5311},{"date":"2026-01-12","close":107.1768},{"date":"2026-01-13","close":106.2712},{"date":"2026-01-14","close":108.4564},{"date":"2026-01-15","close":107.8954},{"date":"2026-01-16","close":107.7969},{"date":"2026-01-20","close":107.5508},{"date":"2026-01-21","close":106.8618},{"date":"2026-01-22","close":106.6059},{"date":"2026-01-23","close":105.4148},{"date":"2026-01-26","close":107.2358},{"date":"2026-01-27","close":106.6846},{"date":"2026-01-28","close":107.2162},{"date":"2026-01-29","close":108.7813},{"date":"2026-01-30","close":109.2144},{"date":"2026-02-02","close":110.1988},{"date":"2026-02-03","close":110.2873},{"date":"2026-02-04","close":111.8426},{"date":"2026-02-05","close":115.6324},{"date":"2026-02-06","close":115.3174},{"date":"2026-02-09","close":111.4292},{"date":"2026-02-10","close":114.0673},{"date":"2026-02-11","close":114.4315},{"date":"2026-02-12","close":114.0673},{"date":"2026-02-13","close":113.1125},{"date":"2026-02-17","close":113.6145},{"date":"2026-02-18","close":112.4431},{"date":"2026-02-19","close":111.592},{"date":"2026-02-20","close":112.8488},{"date":"2026-02-23","close":111.1862},{"date":"2026-02-24","close":111.2951},{"date":"2026-02-25","close":111.2753},{"date":"2026-02-26","close":112.7895},{"date":"2026-02-27","close":111.7602},{"date":"2026-03-02","close":112.1759},{"date":"2026-03-03","close":111.2654},{"date":"2026-03-04","close":111.3149},{"date":"2026-03-05","close":109.8898},{"date":"2026-03-06","close":110.1372},{"date":"2026-03-09","close":109.0387},{"date":"2026-03-11","close":108.1975},{"date":"2026-03-12","close":108.4944},{"date":"2026-03-13","close":107.5839},{"date":"2026-03-16","close":107.9798},{"date":"2026-03-17","close":108.3856},{"date":"2026-03-18","close":106.8021},{"date":"2026-03-19","close":106.0599},{"date":"2026-03-20","close":105.1197},{"date":"2026-03-23","close":105.5453},{"date":"2026-03-24","close":105.0999},{"date":"2026-03-25","close":106.0995},{"date":"2026-03-26","close":107.0891},{"date":"2026-03-27","close":105.3078},{"date":"2026-03-30","close":107.0495},{"date":"2026-03-31","close":108.5736},{"date":"2026-04-01","close":108.5043},{"date":"2026-04-02","close":109.3356},{"date":"2026-04-06","close":109.1179},{"date":"2026-04-07","close":109.3752},{"date":"2026-04-08","close":111.8295},{"date":"2026-04-09","close":111.8988},{"date":"2026-04-10","close":109.5533},{"date":"2026-04-13","close":110.9784},{"date":"2026-04-14","close":110.7805},{"date":"2026-04-15","close":111.8097},{"date":"2026-04-16","close":112.5322},{"date":"2026-04-17","close":113.3338},{"date":"2026-04-20","close":113.4822},{"date":"2026-04-21","close":114.7687},{"date":"2026-04-22","close":113.5614},{"date":"2026-04-23","close":113.9276},{"date":"2026-04-24","close":113.4327},{"date":"2026-04-27","close":113.4921},{"date":"2026-04-28","close":115.0854},{"date":"2026-04-29","close":115.0063},{"date":"2026-04-30","close":112.4926},{"date":"2026-05-01","close":111.7108},{"date":"2026-05-04","close":112.1561},{"date":"2026-05-05","close":113.2744},{"date":"2026-05-06","close":112.2254},{"date":"2026-05-07","close":112.4233},{"date":"2026-05-08","close":111.9285},{"date":"2026-05-11","close":114.2838},{"date":"2026-05-12","close":114.9568},{"date":"2026-05-13","close":114.2838},{"date":"2026-05-14","close":115.1844},{"date":"2026-05-15","close":115.6},{"date":"2026-05-18","close":117.4408},{"date":"2026-05-19","close":117.1835},{"date":"2026-05-20","close":116.6095},{"date":"2026-05-21","close":117.1964},{"date":"2026-05-22","close":117.2461},{"date":"2026-05-26","close":116.2116},{"date":"2026-05-27","close":114.2518},{"date":"2026-05-28","close":112.0434},{"date":"2026-05-29","close":111.8345},{"date":"2026-06-01","close":111.5261},{"date":"2026-06-02","close":113.0382},{"date":"2026-06-03","close":113.9036},{"date":"2026-06-04","close":114.6895},{"date":"2026-06-05","close":117.6242},{"date":"2026-06-08","close":114.6398},{"date":"2026-06-09","close":115.0079},{"date":"2026-06-10","close":116.5001},{"date":"2026-06-11","close":115.8435},{"date":"2026-06-12","close":117.1865},{"date":"2026-06-15","close":116.3508},{"date":"2026-06-16","close":116.7985},{"date":"2026-06-17","close":115.6346},{"date":"2026-06-18","close":114.8686},{"date":"2026-06-22","close":115.943},{"date":"2026-06-23","close":118.1713},{"date":"2026-06-24","close":117.1367},{"date":"2026-06-25","close":117.6142},{"date":"2026-06-26","close":119.5242},{"date":"2026-06-29","close":119.4546},{"date":"2026-06-30","close":116.6393},{"date":"2026-07-01","close":117.8729},{"date":"2026-07-02","close":120.2504},{"date":"2026-07-06","close":119.8426},{"date":"2026-07-07","close":120.8572},{"date":"2026-07-08","close":120.8075},{"date":"2026-07-09","close":121.3546},{"date":"2026-07-10","close":121.2751},{"date":"2026-07-13","close":122.6578},{"date":"2026-07-14","close":121.4143},{"date":"2026-07-15","close":120.3797},{"date":"2026-07-16","close":122.3793},{"date":"2026-07-17","close":124.0704},{"date":"2026-07-20","close":123.4338},{"date":"2026-07-21","close":122.9463},{"date":"2026-07-22","close":122.9364},{"date":"2026-07-23","close":123.6924},{"date":"2026-07-24","close":124.9458},{"date":"2026-07-27","close":125.9008},{"date":"2026-07-28","close":128.8753},{"date":"2026-07-29","close":127.9998},{"date":"2026-07-30","close":126.6967},{"date":"2026-07-31","close":126.816},{"date":"2026-08-03","close":126.0501},{"date":"2026-08-04","close":124.4982},{"date":"2026-08-05","close":124.906},{"date":"2026-08-06","close":126.0003},{"date":"2026-08-07","close":123.961},{"date":"2026-08-10","close":121.3049},{"date":"2026-08-11","close":120.4394},{"date":"2026-08-12","close":120.1012},{"date":"2026-08-13","close":120.4693},{"date":"2026-08-14","close":120.8174},{"date":"2026-08-17","close":120.3499},{"date":"2026-08-18","close":121.096},{"date":"2026-08-19","close":116.51},{"date":"2026-08-20","close":116.17},{"date":"2026-08-21","close":116.07},{"date":"2026-08-24","close":118.2},{"date":"2026-08-25","close":116.18},{"date":"2026-08-26","close":117.45},{"date":"2026-08-27","close":116.58},{"date":"2026-08-28","close":116.52},{"date":"2026-08-31","close":115.85},{"date":"2026-09-01","close":116.02},{"date":"2026-09-02","close":117.24},{"date":"2026-09-03","close":118.36},{"date":"2026-09-04","close":117.21},{"date":"2026-09-08","close":115.16},{"date":"2026-09-09","close":114.74},{"date":"2026-09-10","close":114.47},{"date":"2026-09-11","close":115.28},{"date":"2026-09-14","close":117.01},{"date":"2026-09-15","close":117.55},{"date":"2026-09-16","close":116.81},{"date":"2026-09-17","close":116.6},{"date":"2026-09-18","close":116.33},{"date":"2026-09-21","close":115.18},{"date":"2026-09-22","close":114.6},{"date":"2026-09-23","close":115.23},{"date":"2026-09-24","close":114.01},{"date":"2026-09-25","close":113.72},{"date":"2026-09-28","close":113.55},{"date":"2026-09-29","close":113.66},{"date":"2026-09-30","close":111.78},{"date":"2026-10-01","close":111.18},{"date":"2026-10-02","close":111.54},{"date":"2026-10-05","close":112.38},{"date":"2026-10-06","close":113.63},{"date":"2026-10-07","close":112.74},{"date":"2026-10-08","close":114.94},{"date":"2026-10-09","close":114.54},{"date":"2026-10-12","close":115.89},{"date":"2026-10-13","close":116.44},{"date":"2026-10-14","close":118.21},{"date":"2026-10-15","close":118.05},{"date":"2026-10-16","close":119.97},{"date":"2026-10-19","close":118.67},{"date":"2026-10-20","close":120.27},{"date":"2026-10-21","close":120.15},{"date":"2026-10-22","close":123.28}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":123.27,"low_30d":110.0,"support":111.33,"high_30d":123.28,"change_1d":2.6,"change_7d":2.8,"change_30d":6.9,"resistance":121.95,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.37,"per":9.68,"quarter":"2024-Q2"},{"pbr":1.81,"per":13.35,"quarter":"2024-Q3"},{"pbr":1.6,"per":10.97,"quarter":"2024-Q4"},{"pbr":1.71,"per":15.02,"quarter":"2025-Q1"},{"pbr":1.58,"per":14.42,"quarter":"2025-Q2"},{"pbr":1.59,"per":14.6,"quarter":"2025-Q3"},{"pbr":1.53,"per":14.47,"quarter":"2025-Q4"},{"pbr":1.51,"per":14.3,"quarter":"2026-Q1"},{"pbr":2.44,"per":15.43,"quarter":"2026-Q2"},{"pbr":2.58,"per":16.31,"quarter":"현재"}],"timeline":[{"close":85.6808,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":107.771,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":100.163,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":108.2698,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":103.2573,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":109.3728,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":108.545,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":108.5736,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":116.6393,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.68,"pbr_5y_low":1.37,"per_5y_avg":13.58,"per_5y_low":9.68,"current_pbr":2.58,"current_per":16.31,"pbr_5y_high":2.44,"per_5y_high":15.43,"pbr_5y_median":1.59,"per_5y_median":14.42,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 84 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance - Life"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -5.4%"},"momentum":{"grade":"C","reason":"RSI 84"},"valuation":{"grade":"C","reason":"PER 16.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.71,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":20.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"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":0.43,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":54.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":32.16,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":26.88,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.37,"per":9.68,"close":85.6808,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.81,"per":13.35,"close":107.771,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.6,"per":10.97,"close":100.163,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.71,"per":15.02,"close":108.2698,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.58,"per":14.42,"close":103.2573,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.59,"per":14.6,"close":109.3728,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.53,"per":14.47,"close":108.545,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.51,"per":14.3,"close":108.5736,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.44,"per":15.43,"close":116.6393,"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":"16.3배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.1%"}],"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":1.75,"pbr":null,"per":null,"roa":0.007114460896335837,"roe":0.041463537216665826,"revenue":4083000000.0,"market_cap":null,"net_income":825000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5464119519960813,"total_assets":115961000000.0,"total_equity":19897000000.0,"profit_margin":0.2020573108008817,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":995000000.0,"operating_margin":0.24369336272348763},{"eps":1.75,"pbr":null,"per":null,"roa":0.008763329893360853,"roe":0.034010880811721905,"revenue":4315000000.0,"market_cap":null,"net_income":1019000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5754345307068366,"total_assets":116280000000.0,"total_equity":29961000000.0,"profit_margin":0.2361529548088065,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1225000000.0,"operating_margin":0.28389339513325607},{"eps":1.57,"pbr":null,"per":null,"roa":0.011839958787670645,"roe":0.04676161410647677,"revenue":4896000000.0,"market_cap":null,"net_income":1379000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5990604575163399,"total_assets":116470000000.0,"total_equity":29490000000.0,"profit_margin":0.28165849673202614,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1602000000.0,"operating_margin":0.3272058823529412},{"eps":2.49,"pbr":null,"per":null,"roa":0.013419686573763244,"roe":0.0571319018404908,"revenue":4793000000.0,"market_cap":null,"net_income":1639000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4389735030252451,"total_assets":122134000000.0,"total_equity":28688000000.0,"profit_margin":0.34195702065512207,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1994000000.0,"operating_margin":0.4160233674108074},{"eps":1.78,"pbr":null,"per":null,"roa":0.0048021421241662395,"roe":0.022022058823529412,"revenue":4218000000.0,"market_cap":null,"net_income":599000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2804646752015173,"total_assets":124736000000.0,"total_equity":27200000000.0,"profit_margin":0.14201043148411568,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":822000000.0,"operating_margin":0.19487908961593173},{"eps":1.66,"pbr":null,"per":null,"roa":0.00024114819804087878,"roe":0.0011010706963322956,"revenue":3453000000.0,"market_cap":null,"net_income":29000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14190558934260064,"total_assets":120258000000.0,"total_equity":26338000000.0,"profit_margin":0.008398494063133507,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":145000000.0,"operating_margin":0.04199247031566754},{"eps":1.56,"pbr":null,"per":null,"roa":0.016178146743106,"roe":0.07287914782741972,"revenue":5498000000.0,"market_cap":null,"net_income":1902000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.45962168061113134,"total_assets":117566000000.0,"total_equity":26098000000.0,"profit_margin":0.345943979628956,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2135000000.0,"operating_margin":0.388323026555111},{"eps":2.16,"pbr":null,"per":null,"roa":-0.0007240622226374551,"roe":-0.0037454691904953686,"revenue":3035000000.0,"market_cap":null,"net_income":-93000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15782537067545305,"total_assets":128442000000.0,"total_equity":24830000000.0,"profit_margin":-0.030642504118616146,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":92000000.0,"operating_margin":0.030313014827018123},{"eps":1.83,"pbr":null,"per":null,"roa":0.014604553624925104,"roe":0.06737820094444658,"revenue":5157000000.0,"market_cap":null,"net_income":1755000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4525887143688191,"total_assets":120168000000.0,"total_equity":26047000000.0,"profit_margin":0.3403141361256545,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2019000000.0,"operating_margin":0.3915066899360093},{"eps":3.5785381205946627,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5437000000.0,"market_cap":null,"net_income":1879000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4548464226595549,"total_assets":null,"total_equity":null,"profit_margin":0.34559499724112563,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2170000000.0,"operating_margin":0.39911716019863896},{"eps":0.5023018779982675,"pbr":null,"per":null,"roa":0.002114832233831003,"roe":0.012190129633841255,"revenue":3857000000.0,"market_cap":null,"net_income":268000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":126724000000.0,"total_equity":21985000000.0,"profit_margin":0.06948405496499871,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":290000000.0,"operating_margin":0.07518796992481203},{"eps":2.940715099176425,"pbr":null,"per":null,"roa":0.012540863713022836,"roe":0.06921346331995236,"revenue":5032000000.0,"market_cap":null,"net_income":1569000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":1.0,"total_assets":125111000000.0,"total_equity":22669000000.0,"profit_margin":0.31180445151033387,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1805000000.0,"operating_margin":0.35870429252782193}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.8516,"per":9.68,"date":"2024-06","close":85.68,"source":"reported"},{"eps":8.8516,"per":10.34,"date":"2024-07","close":91.5,"source":"reported"},{"eps":8.8516,"per":12.02,"date":"2024-08","close":106.38,"source":"reported"},{"eps":8.0708,"per":13.35,"date":"2024-09","close":107.77,"source":"reported"},{"eps":8.0708,"per":12.52,"date":"2024-10","close":101.01,"source":"reported"},{"eps":8.0708,"per":13.68,"date":"2024-11","close":110.39,"source":"reported"},{"eps":9.1285,"per":10.97,"date":"2024-12","close":100.16,"source":"reported"},{"eps":9.1285,"per":11.39,"date":"2025-01","close":103.98,"source":"reported"},{"eps":9.1285,"per":11.68,"date":"2025-02","close":106.59,"source":"reported"},{"eps":7.21,"per":15.02,"date":"2025-03","close":108.27,"source":"reported"},{"eps":7.21,"per":14.68,"date":"2025-04","close":105.83,"source":"reported"},{"eps":7.21,"per":14.06,"date":"2025-05","close":101.38,"source":"reported"},{"eps":7.16,"per":14.42,"date":"2025-06","close":103.26,"source":"reported"},{"eps":7.16,"per":13.52,"date":"2025-07","close":96.77,"source":"reported"},{"eps":7.16,"per":14.61,"date":"2025-08","close":104.63,"source":"reported"},{"eps":7.49,"per":14.6,"date":"2025-09","close":109.37,"source":"reported"},{"eps":7.49,"per":14.01,"date":"2025-10","close":104.96,"source":"reported"},{"eps":7.49,"per":14.5,"date":"2025-11","close":108.58,"source":"reported"},{"eps":7.5,"per":14.47,"date":"2025-12","close":108.55,"source":"reported"},{"eps":7.5,"per":14.56,"date":"2026-01","close":109.21,"source":"reported"},{"eps":7.5,"per":14.9,"date":"2026-02","close":111.76,"source":"reported"},{"eps":7.59,"per":14.3,"date":"2026-03","close":108.57,"source":"reported"},{"eps":7.59,"per":14.82,"date":"2026-04","close":112.49,"source":"reported"},{"eps":7.59,"per":14.73,"date":"2026-05","close":111.83,"source":"reported"},{"eps":7.56,"per":15.43,"date":"2026-06","close":116.64,"source":"reported"},{"eps":7.56,"per":16.77,"date":"2026-07","close":126.82,"source":"reported"},{"eps":7.56,"per":15.32,"date":"2026-08","close":115.85,"source":"reported"},{"eps":7.56,"per":14.79,"date":"2026-09","close":111.78,"source":"reported"},{"eps":7.56,"per":16.31,"date":"2026-10","close":123.28,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.84,"std":1.68,"count":29,"current":16.31,"lower_1sd":12.16,"upper_1sd":15.53},"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":"Aflac Incorporated","phase":"above-fold","symbol_resolved":true}