{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-21","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-21","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-21","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:48.676660+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.9,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":18.1,"direction":"higher_better","percentile":69}],"summary":"매출 +7.9%","percentile":64},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":0.0,"direction":null,"percentile":0},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-9.1,"direction":"higher_better","percentile":35}],"summary":"모멘텀 데이터 부족","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":43.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.61,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":18.15,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.8,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 18.1x","percentile":38}},"signals":[],"summary":"Federal Agricultural Mortgage Corporation(AGM-A)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1.45억. 현재가 $140.87, 전일 대비 +0.0%, 30일 -9.1%. PER 7.8배 / ROE 3.6%. 기술적 시그널: RSI 0(과매도), MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.73,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.73%","value_pct":4.73},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":18.15,"direction":"lower_better","percentile":null}],"summary":"배당성향 37%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.73},"catalysts":["RSI 0 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-3.0198163493532775,"grade":"B","trend":"하락","atr_14":0.4078571428571434,"rsi_14":0.0,"sma_20":143.89600000000002,"sma_60":153.24233333333342,"comment":"하락 추세","analysis":"RSI(14) 0.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3.02)가 시그널선(-3.07)을 상회합니다(골든크로스). 현재가가 SMA20(144)과 SMA60(153) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 138~150 (현재 위치 26%).","bb_lower":137.67249166466374,"bb_upper":150.1195083353363,"macd_signal":-3.071364005963511},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":134.5,"high":134.62,"low":134.17,"close":134.62,"volume":504,"rsi_14":45.32,"sma_20":144.16,"sma_60":146.04,"sma_120":144.95},{"date":"2024-10-24","open":137.11,"high":137.11,"low":133.65,"close":133.74,"volume":758,"rsi_14":48.76,"sma_20":144.12,"sma_60":145.7,"sma_120":144.89},{"date":"2024-10-25","open":134.11,"high":134.49,"low":134.11,"close":134.49,"volume":459,"rsi_14":50.78,"sma_20":144.12,"sma_60":145.38,"sma_120":144.87},{"date":"2024-10-28","open":131.83,"high":134.92,"low":131.83,"close":134.92,"volume":1205,"rsi_14":56.17,"sma_20":144.23,"sma_60":145.06,"sma_120":144.9},{"date":"2024-10-29","open":137.02,"high":137.02,"low":131.64,"close":134.3,"volume":1158,"rsi_14":52.11,"sma_20":144.31,"sma_60":145.05,"sma_120":144.98},{"date":"2024-10-30","open":136.7,"high":136.7,"low":136.7,"close":136.7,"volume":307,"rsi_14":57.82,"sma_20":144.32,"sma_60":145.22,"sma_120":145.08},{"date":"2024-10-31","open":132.85,"high":134.78,"low":132.85,"close":134.78,"volume":817,"rsi_14":60.28,"sma_20":144.23,"sma_60":145.36,"sma_120":145.13},{"date":"2024-11-01","open":135.17,"high":135.17,"low":135.17,"close":135.17,"volume":322,"rsi_14":61.18,"sma_20":144.28,"sma_60":145.49,"sma_120":145.17},{"date":"2024-11-04","open":135.17,"high":135.17,"low":135.17,"close":135.17,"volume":63,"rsi_14":67.54,"sma_20":144.33,"sma_60":145.63,"sma_120":145.23},{"date":"2024-11-05","open":135.88,"high":137.26,"low":135.88,"close":137.26,"volume":908,"rsi_14":66.02,"sma_20":144.58,"sma_60":145.81,"sma_120":145.26},{"date":"2024-11-06","open":148.36,"high":152.19,"low":148.35,"close":152.19,"volume":1522,"rsi_14":78.9,"sma_20":145.58,"sma_60":146.23,"sma_120":145.42},{"date":"2024-11-07","open":152.19,"high":152.19,"low":152.19,"close":152.19,"volume":114,"rsi_14":78.9,"sma_20":146.59,"sma_60":146.66,"sma_120":145.59},{"date":"2024-11-08","open":149.01,"high":149.01,"low":149.01,"close":149.01,"volume":452,"rsi_14":76.65,"sma_20":147.57,"sma_60":147.03,"sma_120":145.72},{"date":"2024-11-11","open":151.52,"high":151.52,"low":151.52,"close":151.52,"volume":232,"rsi_14":78.1,"sma_20":148.69,"sma_60":147.44,"sma_120":145.88},{"date":"2024-11-12","open":150.94,"high":150.94,"low":150.93,"close":150.93,"volume":755,"rsi_14":76.56,"sma_20":149.88,"sma_60":147.85,"sma_120":146.04},{"date":"2024-11-13","open":150.93,"high":150.93,"low":150.93,"close":150.93,"volume":25,"rsi_14":78.83,"sma_20":150.91,"sma_60":148.25,"sma_120":146.19},{"date":"2024-11-14","open":150.93,"high":150.93,"low":150.93,"close":150.93,"volume":120,"rsi_14":78.28,"sma_20":151.7,"sma_60":148.53,"sma_120":146.35},{"date":"2024-11-15","open":150.93,"high":150.93,"low":150.93,"close":150.93,"volume":121,"rsi_14":77.96,"sma_20":152.48,"sma_60":148.81,"sma_120":146.5},{"date":"2024-11-18","open":150.93,"high":150.93,"low":150.93,"close":150.93,"volume":297,"rsi_14":79.68,"sma_20":153.4,"sma_60":149.01,"sma_120":146.65},{"date":"2024-11-19","open":150.93,"high":150.93,"low":150.93,"close":150.93,"volume":282,"rsi_14":77.77,"sma_20":154.28,"sma_60":149.17,"sma_120":146.81},{"date":"2024-11-20","open":150.93,"high":150.93,"low":150.93,"close":150.93,"volume":82,"rsi_14":84.07,"sma_20":155.16,"sma_60":149.34,"sma_120":146.96},{"date":"2024-11-21","open":150.93,"high":150.93,"low":150.93,"close":150.93,"volume":130,"rsi_14":83.8,"sma_20":156.09,"sma_60":149.51,"sma_120":147.12},{"date":"2024-11-22","open":150.93,"high":150.93,"low":150.93,"close":150.93,"volume":141,"rsi_14":83.8,"sma_20":156.97,"sma_60":149.68,"sma_120":147.27},{"date":"2024-11-25","open":153.52,"high":153.52,"low":150.05,"close":150.05,"volume":599,"rsi_14":78.93,"sma_20":157.79,"sma_60":149.83,"sma_120":147.42},{"date":"2024-11-26","open":149.99,"high":149.99,"low":148.39,"close":148.39,"volume":649,"rsi_14":28.47,"sma_20":158.55,"sma_60":149.94,"sma_120":147.55},{"date":"2024-11-27","open":148.39,"high":148.39,"low":148.39,"close":148.39,"volume":78,"rsi_14":28.47,"sma_20":159.18,"sma_60":150.06,"sma_120":147.68},{"date":"2024-11-29","open":153.03,"high":153.03,"low":153.03,"close":153.03,"volume":315,"rsi_14":69.55,"sma_20":160.16,"sma_60":150.26,"sma_120":147.85},{"date":"2024-12-02","open":153.03,"high":153.03,"low":153.03,"close":153.03,"volume":114,"rsi_14":59.71,"sma_20":161.12,"sma_60":150.46,"sma_120":148.03},{"date":"2024-12-03","open":153.03,"high":153.03,"low":153.03,"close":153.03,"volume":54,"rsi_14":64.65,"sma_20":162.09,"sma_60":150.87,"sma_120":148.24},{"date":"2024-12-04","open":153.03,"high":153.03,"low":153.03,"close":153.03,"volume":403,"rsi_14":64.65,"sma_20":162.94,"sma_60":151.2,"sma_120":148.45},{"date":"2024-12-05","open":151.81,"high":154.88,"low":151.81,"close":153.61,"volume":550,"rsi_14":67.26,"sma_20":163.01,"sma_60":151.54,"sma_120":148.66},{"date":"2024-12-06","open":153.37,"high":153.37,"low":153.37,"close":153.37,"volume":153,"rsi_14":65.24,"sma_20":163.08,"sma_60":151.9,"sma_120":148.88},{"date":"2024-12-09","open":150.23,"high":150.24,"low":149.29,"close":149.29,"volume":553,"rsi_14":43.22,"sma_20":163.09,"sma_60":152.18,"sma_120":149.18},{"date":"2024-12-10","open":149.29,"high":149.29,"low":149.29,"close":149.29,"volume":244,"rsi_14":43.22,"sma_20":162.97,"sma_60":152.41,"sma_120":149.46},{"date":"2024-12-11","open":149.29,"high":149.29,"low":149.29,"close":149.29,"volume":76,"rsi_14":43.22,"sma_20":162.88,"sma_60":152.64,"sma_120":149.77},{"date":"2024-12-12","open":150.24,"high":150.24,"low":150.24,"close":150.24,"volume":560,"rsi_14":47.37,"sma_20":162.85,"sma_60":152.93,"sma_120":150.09},{"date":"2024-12-13","open":153.26,"high":153.26,"low":153.26,"close":153.26,"volume":156,"rsi_14":57.28,"sma_20":162.97,"sma_60":153.18,"sma_120":150.44},{"date":"2024-12-16","open":154.57,"high":154.57,"low":154.57,"close":154.57,"volume":177,"rsi_14":55.83,"sma_20":163.03,"sma_60":153.43,"sma_120":150.79},{"date":"2024-12-17","open":147.54,"high":147.54,"low":147.54,"close":147.54,"volume":215,"rsi_14":44.89,"sma_20":162.78,"sma_60":153.57,"sma_120":151.09},{"date":"2024-12-18","open":150.3,"high":150.3,"low":142.58,"close":142.58,"volume":1271,"rsi_14":36.2,"sma_20":162.26,"sma_60":153.63,"sma_120":151.3},{"date":"2024-12-19","open":136.19,"high":136.19,"low":135.62,"close":135.62,"volume":862,"rsi_14":16.45,"sma_20":161.38,"sma_60":153.56,"sma_120":151.47},{"date":"2024-12-20","open":144.04,"high":147.48,"low":144.04,"close":147.48,"volume":835,"rsi_14":41.38,"sma_20":161.12,"sma_60":153.78,"sma_120":151.74},{"date":"2024-12-23","open":147.48,"high":147.48,"low":147.48,"close":147.48,"volume":41,"rsi_14":41.38,"sma_20":160.87,"sma_60":153.99,"sma_120":152.01},{"date":"2024-12-24","open":147.48,"high":147.48,"low":147.48,"close":147.48,"volume":12,"rsi_14":41.38,"sma_20":160.66,"sma_60":154.23,"sma_120":152.24},{"date":"2024-12-26","open":140.3,"high":145.83,"low":140.14,"close":145.83,"volume":950,"rsi_14":38.87,"sma_20":160.46,"sma_60":154.44,"sma_120":152.37},{"date":"2024-12-27","open":142.18,"high":143.12,"low":139.12,"close":139.12,"volume":1657,"rsi_14":33.56,"sma_20":159.9,"sma_60":154.46,"sma_120":152.45},{"date":"2024-12-30","open":139.12,"high":139.12,"low":139.12,"close":139.12,"volume":69,"rsi_14":36.75,"sma_20":159.08,"sma_60":154.49,"sma_120":152.52},{"date":"2024-12-31","open":139.12,"high":139.12,"low":139.12,"close":139.12,"volume":114,"rsi_14":36.75,"sma_20":158.27,"sma_60":154.56,"sma_120":152.54},{"date":"2025-01-02","open":139.12,"high":139.12,"low":139.12,"close":139.12,"volume":340,"rsi_14":36.75,"sma_20":157.46,"sma_60":154.63,"sma_120":152.51},{"date":"2025-01-03","open":139.12,"high":139.12,"low":139.12,"close":139.12,"volume":562,"rsi_14":35.31,"sma_20":156.64,"sma_60":154.72,"sma_120":152.43},{"date":"2025-01-06","open":137.52,"high":137.52,"low":137.49,"close":137.49,"volume":1647,"rsi_14":29.07,"sma_20":155.71,"sma_60":154.77,"sma_120":152.3},{"date":"2025-01-07","open":135.62,"high":135.64,"low":135.62,"close":135.62,"volume":648,"rsi_14":28.67,"sma_20":154.69,"sma_60":154.79,"sma_120":152.14},{"date":"2025-01-08","open":135.62,"high":135.62,"low":135.62,"close":135.62,"volume":100,"rsi_14":33.28,"sma_20":153.89,"sma_60":154.85,"sma_120":151.95},{"date":"2025-01-10","open":131.04,"high":133.75,"low":129.21,"close":129.21,"volume":1822,"rsi_14":31.97,"sma_20":152.75,"sma_60":154.8,"sma_120":151.7},{"date":"2025-01-13","open":131.88,"high":131.88,"low":131.88,"close":131.88,"volume":555,"rsi_14":44.3,"sma_20":151.75,"sma_60":154.84,"sma_120":151.52},{"date":"2025-01-14","open":132.82,"high":132.82,"low":132.82,"close":132.82,"volume":617,"rsi_14":16.5,"sma_20":150.75,"sma_60":154.84,"sma_120":151.31},{"date":"2025-01-15","open":139.28,"high":139.28,"low":139.28,"close":139.28,"volume":205,"rsi_14":35.53,"sma_20":149.94,"sma_60":154.87,"sma_120":151.15},{"date":"2025-01-16","open":138.43,"high":138.43,"low":138.43,"close":138.43,"volume":677,"rsi_14":34.5,"sma_20":149.14,"sma_60":154.89,"sma_120":150.99},{"date":"2025-01-17","open":137.12,"high":137.12,"low":137.12,"close":137.12,"volume":1353,"rsi_14":34.91,"sma_20":148.59,"sma_60":154.92,"sma_120":150.83},{"date":"2025-01-21","open":137.12,"high":137.12,"low":137.12,"close":137.12,"volume":258,"rsi_14":45.48,"sma_20":148.29,"sma_60":154.95,"sma_120":150.67},{"date":"2025-01-22","open":140.46,"high":140.46,"low":140.46,"close":140.46,"volume":330,"rsi_14":52.62,"sma_20":148.55,"sma_60":155.03,"sma_120":150.54},{"date":"2025-01-23","open":140.46,"high":140.46,"low":140.46,"close":140.46,"volume":100,"rsi_14":52.62,"sma_20":148.18,"sma_60":155.13,"sma_120":150.42},{"date":"2025-01-24","open":140.46,"high":140.46,"low":140.46,"close":140.46,"volume":54,"rsi_14":52.62,"sma_20":147.8,"sma_60":155.21,"sma_120":150.3},{"date":"2025-01-27","open":142.51,"high":142.51,"low":142.51,"close":142.51,"volume":171,"rsi_14":56.15,"sma_20":147.54,"sma_60":155.33,"sma_120":150.19},{"date":"2025-01-28","open":142.51,"high":142.51,"low":142.51,"close":142.51,"volume":133,"rsi_14":59.68,"sma_20":147.36,"sma_60":155.46,"sma_120":150.25},{"date":"2025-01-29","open":142.76,"high":142.76,"low":142.1,"close":142.1,"volume":999,"rsi_14":63.24,"sma_20":147.52,"sma_60":155.53,"sma_120":150.38},{"date":"2025-01-30","open":140.3,"high":141.11,"low":140.3,"close":140.3,"volume":2760,"rsi_14":58.91,"sma_20":147.58,"sma_60":155.61,"sma_120":150.48},{"date":"2025-01-31","open":140.3,"high":140.3,"low":140.29,"close":140.29,"volume":1130,"rsi_14":77.93,"sma_20":147.64,"sma_60":155.68,"sma_120":150.59},{"date":"2025-02-03","open":137.04,"high":137.04,"low":137.04,"close":137.04,"volume":198,"rsi_14":62.62,"sma_20":147.53,"sma_60":155.69,"sma_120":150.66},{"date":"2025-02-04","open":139.2,"high":139.2,"low":139.2,"close":139.2,"volume":145,"rsi_14":64.74,"sma_20":147.54,"sma_60":155.71,"sma_120":150.76},{"date":"2025-02-05","open":139.2,"high":139.2,"low":139.2,"close":139.2,"volume":155,"rsi_14":49.72,"sma_20":147.63,"sma_60":155.45,"sma_120":150.84},{"date":"2025-02-06","open":139.2,"high":139.2,"low":139.2,"close":139.2,"volume":340,"rsi_14":52.68,"sma_20":147.82,"sma_60":155.2,"sma_120":150.93},{"date":"2025-02-07","open":139.2,"high":139.2,"low":139.2,"close":139.2,"volume":63,"rsi_14":57.97,"sma_20":148.01,"sma_60":155.0,"sma_120":151.01},{"date":"2025-02-10","open":141.88,"high":141.88,"low":141.88,"close":141.88,"volume":216,"rsi_14":65.16,"sma_20":148.69,"sma_60":154.8,"sma_120":151.12},{"date":"2025-02-11","open":142.56,"high":143.49,"low":142.56,"close":143.49,"volume":346,"rsi_14":60.84,"sma_20":149.31,"sma_60":154.65,"sma_120":151.25},{"date":"2025-02-12","open":141.24,"high":141.24,"low":141.24,"close":141.24,"volume":616,"rsi_14":52.39,"sma_20":149.76,"sma_60":154.45,"sma_120":151.35},{"date":"2025-02-13","open":141.13,"high":141.24,"low":141.13,"close":141.24,"volume":2411,"rsi_14":52.39,"sma_20":149.86,"sma_60":154.26,"sma_120":151.39},{"date":"2025-02-14","open":140.01,"high":140.01,"low":140.01,"close":140.01,"volume":274,"rsi_14":41.89,"sma_20":149.95,"sma_60":154.04,"sma_120":151.42},{"date":"2025-02-18","open":140.01,"high":140.01,"low":140.01,"close":140.01,"volume":116,"rsi_14":41.89,"sma_20":150.1,"sma_60":153.82,"sma_120":151.41},{"date":"2025-02-19","open":140.01,"high":140.01,"low":140.01,"close":140.01,"volume":142,"rsi_14":43.04,"sma_20":150.26,"sma_60":153.6,"sma_120":151.39},{"date":"2025-02-20","open":138.72,"high":138.72,"low":138.72,"close":138.72,"volume":187,"rsi_14":44.54,"sma_20":150.16,"sma_60":153.36,"sma_120":151.35},{"date":"2025-02-21","open":138.72,"high":138.72,"low":138.72,"close":138.72,"volume":687,"rsi_14":44.57,"sma_20":150.07,"sma_60":153.12,"sma_120":151.32},{"date":"2025-02-24","open":138.72,"high":138.72,"low":138.72,"close":138.72,"volume":407,"rsi_14":57.5,"sma_20":149.98,"sma_60":152.88,"sma_120":151.28},{"date":"2025-02-25","open":138.72,"high":138.72,"low":138.72,"close":138.72,"volume":164,"rsi_14":47.37,"sma_20":149.77,"sma_60":152.66,"sma_120":151.24},{"date":"2025-02-26","open":142.17,"high":142.17,"low":142.17,"close":142.17,"volume":410,"rsi_14":61.88,"sma_20":149.76,"sma_60":152.52,"sma_120":151.23},{"date":"2025-02-27","open":142.17,"high":142.17,"low":142.17,"close":142.17,"volume":55,"rsi_14":61.88,"sma_20":149.76,"sma_60":152.39,"sma_120":151.23},{"date":"2025-02-28","open":146.52,"high":149.99,"low":146.52,"close":149.99,"volume":1638,"rsi_14":76.54,"sma_20":150.28,"sma_60":152.31,"sma_120":151.29},{"date":"2025-03-03","open":149.99,"high":149.99,"low":149.99,"close":149.99,"volume":280,"rsi_14":72.97,"sma_20":150.8,"sma_60":152.24,"sma_120":151.35},{"date":"2025-03-04","open":147.12,"high":147.12,"low":147.12,"close":147.12,"volume":228,"rsi_14":59.59,"sma_20":151.34,"sma_60":152.11,"sma_120":151.49},{"date":"2025-03-05","open":146.64,"high":146.64,"low":146.64,"close":146.64,"volume":200,"rsi_14":65.78,"sma_20":151.73,"sma_60":151.97,"sma_120":151.59},{"date":"2025-03-06","open":146.64,"high":146.64,"low":146.64,"close":146.64,"volume":21,"rsi_14":65.78,"sma_20":152.13,"sma_60":151.82,"sma_120":151.68},{"date":"2025-03-07","open":146.64,"high":146.64,"low":146.64,"close":146.64,"volume":57,"rsi_14":70.84,"sma_20":152.53,"sma_60":151.68,"sma_120":151.79},{"date":"2025-03-10","open":140.77,"high":140.77,"low":135.18,"close":135.18,"volume":1103,"rsi_14":41.18,"sma_20":152.31,"sma_60":151.41,"sma_120":151.79},{"date":"2025-03-11","open":135.18,"high":135.18,"low":135.18,"close":135.18,"volume":210,"rsi_14":41.18,"sma_20":151.96,"sma_60":151.13,"sma_120":151.77},{"date":"2025-03-12","open":135.21,"high":135.51,"low":135.21,"close":135.51,"volume":519,"rsi_14":43.92,"sma_20":151.53,"sma_60":150.86,"sma_120":151.75},{"date":"2025-03-13","open":135.51,"high":135.51,"low":135.51,"close":135.51,"volume":50,"rsi_14":43.92,"sma_20":151.22,"sma_60":150.58,"sma_120":151.75},{"date":"2025-03-14","open":136.07,"high":138.26,"low":136.07,"close":138.26,"volume":755,"rsi_14":46.59,"sma_20":150.99,"sma_60":150.26,"sma_120":151.72},{"date":"2025-03-17","open":139.41,"high":139.89,"low":139.41,"close":139.59,"volume":543,"rsi_14":48.99,"sma_20":150.89,"sma_60":149.99,"sma_120":151.71},{"date":"2025-03-18","open":139.2,"high":139.2,"low":139.17,"close":139.17,"volume":545,"rsi_14":41.45,"sma_20":150.77,"sma_60":149.82,"sma_120":151.7},{"date":"2025-03-19","open":139.17,"high":139.17,"low":139.17,"close":139.17,"volume":62,"rsi_14":41.45,"sma_20":150.64,"sma_60":149.73,"sma_120":151.68},{"date":"2025-03-20","open":136.63,"high":136.63,"low":136.63,"close":136.63,"volume":120,"rsi_14":14.27,"sma_20":150.46,"sma_60":149.72,"sma_120":151.64},{"date":"2025-03-21","open":134.46,"high":135.15,"low":134.46,"close":135.15,"volume":852,"rsi_14":13.33,"sma_20":150.19,"sma_60":149.48,"sma_120":151.63},{"date":"2025-03-24","open":138.22,"high":138.22,"low":138.22,"close":138.22,"volume":141,"rsi_14":26.86,"sma_20":150.09,"sma_60":149.29,"sma_120":151.64},{"date":"2025-03-25","open":140.8,"high":140.8,"low":140.8,"close":140.8,"volume":198,"rsi_14":35.04,"sma_20":150.12,"sma_60":149.14,"sma_120":151.69},{"date":"2025-03-26","open":138.42,"high":140.69,"low":138.42,"close":140.69,"volume":262,"rsi_14":34.88,"sma_20":149.96,"sma_60":149.03,"sma_120":151.73},{"date":"2025-03-27","open":135.15,"high":135.15,"low":135.15,"close":135.15,"volume":318,"rsi_14":28.5,"sma_20":149.51,"sma_60":148.93,"sma_120":151.7},{"date":"2025-03-28","open":138.12,"high":138.12,"low":138.12,"close":138.12,"volume":379,"rsi_14":53.51,"sma_20":148.8,"sma_60":148.89,"sma_120":151.69},{"date":"2025-03-31","open":135.16,"high":135.19,"low":135.15,"close":135.15,"volume":859,"rsi_14":47.07,"sma_20":147.94,"sma_60":148.79,"sma_120":151.68},{"date":"2025-04-01","open":133.17,"high":133.17,"low":130.44,"close":130.44,"volume":526,"rsi_14":38.82,"sma_20":146.97,"sma_60":148.61,"sma_120":151.62},{"date":"2025-04-02","open":133.09,"high":133.09,"low":133.09,"close":133.09,"volume":336,"rsi_14":43.95,"sma_20":146.17,"sma_60":148.48,"sma_120":151.6},{"date":"2025-04-03","open":133.09,"high":133.09,"low":133.09,"close":133.09,"volume":157,"rsi_14":41.49,"sma_20":145.38,"sma_60":148.38,"sma_120":151.57},{"date":"2025-04-04","open":122.87,"high":122.87,"low":122.87,"close":122.87,"volume":390,"rsi_14":28.72,"sma_20":144.04,"sma_60":148.13,"sma_120":151.46},{"date":"2025-04-07","open":119.09,"high":119.23,"low":112.47,"close":112.47,"volume":2245,"rsi_14":22.89,"sma_20":142.76,"sma_60":147.69,"sma_120":151.27},{"date":"2025-04-08","open":116.69,"high":122.87,"low":116.69,"close":118.86,"volume":1419,"rsi_14":31.75,"sma_20":141.82,"sma_60":147.49,"sma_120":151.15},{"date":"2025-04-09","open":113.46,"high":113.46,"low":113.41,"close":113.41,"volume":709,"rsi_14":30.17,"sma_20":140.58,"sma_60":147.14,"sma_120":150.99},{"date":"2025-04-10","open":121.74,"high":121.74,"low":121.74,"close":121.74,"volume":285,"rsi_14":39.75,"sma_20":139.77,"sma_60":146.92,"sma_120":150.88},{"date":"2025-04-11","open":117.41,"high":117.41,"low":117.41,"close":117.41,"volume":155,"rsi_14":34.39,"sma_20":138.67,"sma_60":146.51,"sma_120":150.69},{"date":"2025-04-14","open":116.9,"high":120.03,"low":116.9,"close":120.03,"volume":432,"rsi_14":34.42,"sma_20":137.64,"sma_60":146.16,"sma_120":150.52},{"date":"2025-04-15","open":120.5,"high":120.5,"low":120.5,"close":120.5,"volume":574,"rsi_14":34.95,"sma_20":136.65,"sma_60":145.84,"sma_120":150.38},{"date":"2025-04-16","open":118.48,"high":120.48,"low":118.48,"close":120.48,"volume":568,"rsi_14":38.08,"sma_20":135.66,"sma_60":145.52,"sma_120":150.23},{"date":"2025-04-17","open":120.48,"high":120.48,"low":120.48,"close":120.48,"volume":225,"rsi_14":34.94,"sma_20":134.81,"sma_60":145.14,"sma_120":150.09},{"date":"2025-04-21","open":124.18,"high":124.18,"low":124.18,"close":124.18,"volume":248,"rsi_14":40.75,"sma_20":134.23,"sma_60":144.83,"sma_120":149.98},{"date":"2025-04-22","open":124.18,"high":124.18,"low":124.18,"close":124.18,"volume":230,"rsi_14":44.27,"sma_20":133.48,"sma_60":144.52,"sma_120":149.87},{"date":"2025-04-23","open":123.3,"high":129.52,"low":123.3,"close":125.0,"volume":892,"rsi_14":42.33,"sma_20":132.65,"sma_60":144.18,"sma_120":149.76},{"date":"2025-04-24","open":125.77,"high":125.77,"low":125.77,"close":125.77,"volume":201,"rsi_14":43.15,"sma_20":131.86,"sma_60":143.86,"sma_120":149.66},{"date":"2025-04-25","open":125.77,"high":125.77,"low":125.77,"close":125.77,"volume":54,"rsi_14":53.35,"sma_20":131.36,"sma_60":143.55,"sma_120":149.54},{"date":"2025-04-28","open":121.32,"high":121.32,"low":121.32,"close":121.32,"volume":118,"rsi_14":61.85,"sma_20":130.47,"sma_60":143.18,"sma_120":149.4},{"date":"2025-04-29","open":120.03,"high":121.01,"low":120.03,"close":121.01,"volume":771,"rsi_14":53.45,"sma_20":129.72,"sma_60":142.82,"sma_120":149.25},{"date":"2025-04-30","open":121.01,"high":121.01,"low":121.01,"close":121.01,"volume":186,"rsi_14":64.73,"sma_20":129.23,"sma_60":142.51,"sma_120":149.1},{"date":"2025-05-01","open":123.55,"high":125.11,"low":123.55,"close":125.11,"volume":432,"rsi_14":57.8,"sma_20":128.8,"sma_60":142.24,"sma_120":148.97},{"date":"2025-05-02","open":123.04,"high":123.04,"low":123.04,"close":123.04,"volume":296,"rsi_14":64.56,"sma_20":128.27,"sma_60":141.93,"sma_120":148.69},{"date":"2025-05-05","open":123.91,"high":123.91,"low":123.91,"close":123.91,"volume":138,"rsi_14":61.03,"sma_20":128.33,"sma_60":141.63,"sma_120":148.41},{"date":"2025-05-06","open":123.91,"high":123.91,"low":123.91,"close":123.91,"volume":60,"rsi_14":59.95,"sma_20":128.93,"sma_60":141.34,"sma_120":148.17},{"date":"2025-05-07","open":123.91,"high":123.91,"low":123.91,"close":123.91,"volume":42,"rsi_14":60.02,"sma_20":129.2,"sma_60":140.99,"sma_120":147.9},{"date":"2025-05-08","open":123.91,"high":123.91,"low":123.91,"close":123.91,"volume":188,"rsi_14":60.02,"sma_20":129.75,"sma_60":140.62,"sma_120":147.63},{"date":"2025-05-09","open":129.48,"high":129.48,"low":129.48,"close":129.48,"volume":703,"rsi_14":63.99,"sma_20":130.16,"sma_60":140.39,"sma_120":147.42},{"date":"2025-05-12","open":136.1,"high":136.1,"low":135.15,"close":135.15,"volume":587,"rsi_14":72.28,"sma_20":131.1,"sma_60":140.25,"sma_120":147.26},{"date":"2025-05-13","open":133.56,"high":137.04,"low":133.56,"close":137.04,"volume":342,"rsi_14":73.43,"sma_20":132.0,"sma_60":140.18,"sma_120":147.11},{"date":"2025-05-14","open":137.04,"high":137.04,"low":132.2,"close":135.58,"volume":1057,"rsi_14":68.59,"sma_20":132.8,"sma_60":140.07,"sma_120":146.95},{"date":"2025-05-15","open":136.08,"high":136.08,"low":136.08,"close":136.08,"volume":1006,"rsi_14":69.17,"sma_20":133.62,"sma_60":139.98,"sma_120":146.79},{"date":"2025-05-16","open":138.25,"high":138.25,"low":136.08,"close":136.08,"volume":544,"rsi_14":82.89,"sma_20":134.45,"sma_60":139.9,"sma_120":146.63},{"date":"2025-05-19","open":136.08,"high":136.08,"low":136.08,"close":136.08,"volume":133,"rsi_14":84.03,"sma_20":135.08,"sma_60":139.83,"sma_120":146.48},{"date":"2025-05-20","open":133.51,"high":133.51,"low":131.35,"close":131.35,"volume":2910,"rsi_14":69.25,"sma_20":135.46,"sma_60":139.68,"sma_120":146.28},{"date":"2025-05-21","open":131.35,"high":133.05,"low":131.35,"close":133.05,"volume":627,"rsi_14":66.23,"sma_20":135.88,"sma_60":139.55,"sma_120":146.1},{"date":"2025-05-22","open":136.61,"high":136.61,"low":127.59,"close":127.59,"volume":470,"rsi_14":58.18,"sma_20":135.98,"sma_60":139.27,"sma_120":145.9},{"date":"2025-05-23","open":127.59,"high":127.59,"low":127.59,"close":127.59,"volume":338,"rsi_14":56.83,"sma_20":136.08,"sma_60":138.98,"sma_120":145.69},{"date":"2025-05-27","open":129.39,"high":129.39,"low":129.39,"close":129.39,"volume":332,"rsi_14":59.52,"sma_20":136.5,"sma_60":138.59,"sma_120":145.45},{"date":"2025-05-28","open":129.48,"high":129.48,"low":129.48,"close":129.48,"volume":276,"rsi_14":59.66,"sma_20":136.95,"sma_60":138.2,"sma_120":145.22},{"date":"2025-05-29","open":130.48,"high":130.48,"low":130.48,"close":130.48,"volume":161,"rsi_14":61.01,"sma_20":137.45,"sma_60":137.88,"sma_120":145.0},{"date":"2025-05-30","open":130.48,"high":130.48,"low":130.48,"close":130.48,"volume":52,"rsi_14":52.06,"sma_20":137.74,"sma_60":137.57,"sma_120":144.77},{"date":"2025-06-02","open":125.7,"high":125.7,"low":125.7,"close":125.7,"volume":146,"rsi_14":29.81,"sma_20":137.88,"sma_60":137.18,"sma_120":144.5},{"date":"2025-06-03","open":125.7,"high":125.7,"low":125.7,"close":125.7,"volume":78,"rsi_14":23.64,"sma_20":137.97,"sma_60":136.78,"sma_120":144.23},{"date":"2025-06-04","open":125.7,"high":125.7,"low":125.7,"close":125.7,"volume":11,"rsi_14":25.37,"sma_20":138.07,"sma_60":136.59,"sma_120":144.0},{"date":"2025-06-05","open":125.7,"high":125.7,"low":125.7,"close":125.7,"volume":103,"rsi_14":23.45,"sma_20":138.16,"sma_60":136.39,"sma_120":143.76},{"date":"2025-06-06","open":125.7,"high":125.7,"low":125.7,"close":125.7,"volume":479,"rsi_14":23.45,"sma_20":138.26,"sma_60":136.2,"sma_120":143.53},{"date":"2025-06-09","open":125.7,"high":125.7,"low":125.7,"close":125.7,"volume":279,"rsi_14":23.45,"sma_20":138.06,"sma_60":136.0,"sma_120":143.29},{"date":"2025-06-10","open":131.35,"high":131.35,"low":130.88,"close":130.88,"volume":358,"rsi_14":48.82,"sma_20":137.83,"sma_60":135.87,"sma_120":143.07},{"date":"2025-06-11","open":130.88,"high":130.88,"low":130.88,"close":130.88,"volume":332,"rsi_14":44.09,"sma_20":137.51,"sma_60":135.71,"sma_120":142.85},{"date":"2025-06-12","open":130.88,"high":130.88,"low":130.88,"close":130.88,"volume":195,"rsi_14":62.79,"sma_20":137.26,"sma_60":135.57,"sma_120":142.69},{"date":"2025-06-13","open":130.63,"high":130.63,"low":130.63,"close":130.63,"volume":721,"rsi_14":61.57,"sma_20":136.97,"sma_60":135.42,"sma_120":142.57},{"date":"2025-06-16","open":124.21,"high":128.99,"low":124.21,"close":128.99,"volume":744,"rsi_14":43.76,"sma_20":136.52,"sma_60":135.26,"sma_120":142.49},{"date":"2025-06-17","open":129.23,"high":129.24,"low":129.23,"close":129.24,"volume":370,"rsi_14":44.33,"sma_20":136.08,"sma_60":135.13,"sma_120":142.3},{"date":"2025-06-18","open":129.24,"high":129.24,"low":129.24,"close":129.24,"volume":74,"rsi_14":40.2,"sma_20":135.9,"sma_60":134.95,"sma_120":142.12},{"date":"2025-06-20","open":128.99,"high":130.8,"low":125.36,"close":125.36,"volume":4997,"rsi_14":31.3,"sma_20":135.42,"sma_60":134.65,"sma_120":141.9},{"date":"2025-06-23","open":128.99,"high":129.95,"low":128.99,"close":129.95,"volume":997,"rsi_14":58.3,"sma_20":135.47,"sma_60":134.44,"sma_120":141.73},{"date":"2025-06-24","open":133.99,"high":133.99,"low":133.99,"close":133.99,"volume":322,"rsi_14":66.2,"sma_20":135.73,"sma_60":134.39,"sma_120":141.66},{"date":"2025-06-25","open":133.99,"high":133.99,"low":133.99,"close":133.99,"volume":154,"rsi_14":66.2,"sma_20":135.9,"sma_60":134.29,"sma_120":141.59},{"date":"2025-06-26","open":133.99,"high":133.99,"low":133.99,"close":133.99,"volume":327,"rsi_14":66.2,"sma_20":136.06,"sma_60":134.24,"sma_120":141.52},{"date":"2025-06-27","open":133.99,"high":133.99,"low":133.99,"close":133.99,"volume":360,"rsi_14":66.2,"sma_20":136.17,"sma_60":134.28,"sma_120":141.45},{"date":"2025-06-30","open":136.16,"high":136.16,"low":136.16,"close":136.16,"volume":311,"rsi_14":69.32,"sma_20":136.39,"sma_60":134.31,"sma_120":141.4},{"date":"2025-07-01","open":136.16,"high":136.16,"low":136.16,"close":136.16,"volume":152,"rsi_14":60.52,"sma_20":136.86,"sma_60":134.34,"sma_120":141.36},{"date":"2025-07-02","open":138.18,"high":138.18,"low":138.18,"close":138.18,"volume":145,"rsi_14":64.47,"sma_20":137.45,"sma_60":134.58,"sma_120":141.35},{"date":"2025-07-03","open":139.46,"high":139.95,"low":139.46,"close":139.95,"volume":790,"rsi_14":67.32,"sma_20":138.12,"sma_60":135.04,"sma_120":141.37},{"date":"2025-07-07","open":139.95,"high":139.95,"low":139.95,"close":139.95,"volume":152,"rsi_14":68.11,"sma_20":138.79,"sma_60":135.38,"sma_120":141.44},{"date":"2025-07-08","open":138.35,"high":138.49,"low":138.35,"close":138.49,"volume":819,"rsi_14":73.53,"sma_20":139.39,"sma_60":135.8,"sma_120":141.47},{"date":"2025-07-09","open":138.17,"high":138.18,"low":138.01,"close":138.01,"volume":778,"rsi_14":71.49,"sma_20":139.96,"sma_60":136.06,"sma_120":141.49},{"date":"2025-07-10","open":138.01,"high":138.01,"low":138.01,"close":138.01,"volume":154,"rsi_14":71.49,"sma_20":140.26,"sma_60":136.4,"sma_120":141.45},{"date":"2025-07-11","open":137.34,"high":137.34,"low":124.35,"close":128.23,"volume":2651,"rsi_14":55.45,"sma_20":140.05,"sma_60":136.52,"sma_120":141.34},{"date":"2025-07-14","open":128.23,"high":128.23,"low":128.23,"close":128.23,"volume":52,"rsi_14":46.04,"sma_20":139.83,"sma_60":136.63,"sma_120":141.23},{"date":"2025-07-15","open":128.79,"high":128.79,"low":128.79,"close":128.79,"volume":353,"rsi_14":35.76,"sma_20":139.66,"sma_60":136.75,"sma_120":141.14},{"date":"2025-07-16","open":128.79,"high":128.79,"low":128.79,"close":128.79,"volume":198,"rsi_14":35.76,"sma_20":139.65,"sma_60":136.87,"sma_120":141.01},{"date":"2025-07-17","open":125.45,"high":126.6,"low":125.45,"close":126.6,"volume":633,"rsi_14":31.93,"sma_20":139.51,"sma_60":136.89,"sma_120":140.86},{"date":"2025-07-18","open":126.6,"high":126.6,"low":126.6,"close":126.6,"volume":43,"rsi_14":31.93,"sma_20":139.37,"sma_60":136.91,"sma_120":140.71},{"date":"2025-07-21","open":126.6,"high":126.6,"low":126.6,"close":126.6,"volume":176,"rsi_14":23.85,"sma_20":139.44,"sma_60":136.91,"sma_120":140.55},{"date":"2025-07-22","open":121.87,"high":121.87,"low":121.87,"close":121.87,"volume":400,"rsi_14":18.94,"sma_20":139.02,"sma_60":136.82,"sma_120":140.34},{"date":"2025-07-23","open":121.87,"high":121.87,"low":121.87,"close":121.87,"volume":26,"rsi_14":11.12,"sma_20":138.38,"sma_60":136.73,"sma_120":140.14},{"date":"2025-07-24","open":124.21,"high":124.21,"low":124.21,"close":124.21,"volume":157,"rsi_14":13.48,"sma_20":137.87,"sma_60":136.76,"sma_120":139.97},{"date":"2025-07-25","open":124.21,"high":124.21,"low":124.21,"close":124.21,"volume":14,"rsi_14":13.48,"sma_20":137.36,"sma_60":136.79,"sma_120":139.8},{"date":"2025-07-28","open":122.86,"high":122.86,"low":122.86,"close":122.86,"volume":137,"rsi_14":13.55,"sma_20":136.78,"sma_60":136.8,"sma_120":139.65},{"date":"2025-07-29","open":124.14,"high":124.14,"low":124.14,"close":124.14,"volume":134,"rsi_14":19.09,"sma_20":136.15,"sma_60":136.76,"sma_120":139.5},{"date":"2025-07-30","open":124.14,"high":124.14,"low":124.14,"close":124.14,"volume":23,"rsi_14":19.09,"sma_20":135.53,"sma_60":136.76,"sma_120":139.34},{"date":"2025-07-31","open":122.23,"high":122.23,"low":122.23,"close":122.23,"volume":269,"rsi_14":29.5,"sma_20":134.7,"sma_60":136.7,"sma_120":139.17},{"date":"2025-08-01","open":122.23,"high":122.23,"low":122.23,"close":122.23,"volume":37,"rsi_14":29.5,"sma_20":133.77,"sma_60":136.65,"sma_120":138.99},{"date":"2025-08-04","open":123.48,"high":123.48,"low":123.48,"close":123.48,"volume":218,"rsi_14":32.7,"sma_20":132.91,"sma_60":136.62,"sma_120":138.81},{"date":"2025-08-05","open":121.58,"high":121.58,"low":121.58,"close":121.58,"volume":243,"rsi_14":29.05,"sma_20":132.03,"sma_60":136.56,"sma_120":138.59},{"date":"2025-08-06","open":121.21,"high":121.21,"low":121.21,"close":121.21,"volume":126,"rsi_14":32.52,"sma_20":131.16,"sma_60":136.39,"sma_120":138.39},{"date":"2025-08-07","open":121.37,"high":121.46,"low":121.37,"close":121.46,"volume":657,"rsi_14":33.64,"sma_20":130.3,"sma_60":136.13,"sma_120":138.19},{"date":"2025-08-08","open":127.46,"high":127.46,"low":124.12,"close":124.12,"volume":610,"rsi_14":43.36,"sma_20":130.09,"sma_60":135.88,"sma_120":138.03},{"date":"2025-08-11","open":124.12,"high":124.12,"low":124.12,"close":124.12,"volume":204,"rsi_14":58.66,"sma_20":129.87,"sma_60":135.65,"sma_120":137.86},{"date":"2025-08-12","open":126.07,"high":127.45,"low":126.07,"close":126.95,"volume":1196,"rsi_14":65.86,"sma_20":129.78,"sma_60":135.47,"sma_120":137.72},{"date":"2025-08-13","open":127.92,"high":128.62,"low":127.92,"close":128.14,"volume":941,"rsi_14":63.27,"sma_20":129.75,"sma_60":135.31,"sma_120":137.61},{"date":"2025-08-14","open":128.14,"high":128.4,"low":128.14,"close":128.4,"volume":518,"rsi_14":63.88,"sma_20":129.85,"sma_60":135.15,"sma_120":137.49},{"date":"2025-08-15","open":125.77,"high":129.38,"low":125.77,"close":128.91,"volume":2612,"rsi_14":71.15,"sma_20":129.97,"sma_60":135.08,"sma_120":137.38},{"date":"2025-08-18","open":128.91,"high":128.91,"low":128.91,"close":128.91,"volume":59,"rsi_14":68.17,"sma_20":130.1,"sma_60":134.99,"sma_120":137.27},{"date":"2025-08-19","open":131.9,"high":134.19,"low":131.9,"close":134.19,"volume":1047,"rsi_14":77.29,"sma_20":130.75,"sma_60":135.08,"sma_120":137.17},{"date":"2025-08-20","open":134.19,"high":134.19,"low":134.19,"close":134.19,"volume":50,"rsi_14":86.23,"sma_20":131.4,"sma_60":135.17,"sma_120":137.08},{"date":"2025-08-21","open":134.19,"high":134.19,"low":134.19,"close":134.19,"volume":60,"rsi_14":86.23,"sma_20":131.92,"sma_60":135.23,"sma_120":136.91},{"date":"2025-08-22","open":139.49,"high":139.59,"low":138.34,"close":138.46,"volume":1163,"rsi_14":88.36,"sma_20":132.67,"sma_60":135.36,"sma_120":136.78},{"date":"2025-08-25","open":137.77,"high":137.77,"low":137.77,"close":137.77,"volume":159,"rsi_14":94.21,"sma_20":133.46,"sma_60":135.47,"sma_120":136.68},{"date":"2025-08-26","open":136.55,"high":136.55,"low":136.55,"close":136.55,"volume":526,"rsi_14":90.03,"sma_20":134.11,"sma_60":135.55,"sma_120":136.56},{"date":"2025-08-27","open":140.37,"high":140.37,"low":140.37,"close":140.37,"volume":466,"rsi_14":91.6,"sma_20":134.96,"sma_60":135.78,"sma_120":136.48},{"date":"2025-08-28","open":138.49,"high":140.37,"low":138.49,"close":140.37,"volume":691,"rsi_14":90.49,"sma_20":135.91,"sma_60":136.02,"sma_120":136.4},{"date":"2025-08-29","open":140.37,"high":140.37,"low":140.37,"close":140.37,"volume":43,"rsi_14":90.49,"sma_20":136.86,"sma_60":136.25,"sma_120":136.42},{"date":"2025-09-02","open":140.36,"high":140.36,"low":140.36,"close":140.36,"volume":165,"rsi_14":88.88,"sma_20":137.74,"sma_60":136.48,"sma_120":136.44},{"date":"2025-09-03","open":140.36,"high":140.36,"low":140.36,"close":140.36,"volume":46,"rsi_14":88.05,"sma_20":138.73,"sma_60":136.72,"sma_120":136.46},{"date":"2025-09-04","open":142.22,"high":142.22,"low":142.22,"close":142.22,"volume":159,"rsi_14":89.14,"sma_20":139.83,"sma_60":136.98,"sma_120":136.49},{"date":"2025-09-05","open":142.22,"high":142.22,"low":142.22,"close":142.22,"volume":37,"rsi_14":88.81,"sma_20":140.91,"sma_60":137.16,"sma_120":136.51},{"date":"2025-09-08","open":140.0,"high":140.0,"low":137.51,"close":137.51,"volume":1587,"rsi_14":69.65,"sma_20":141.61,"sma_60":137.25,"sma_120":136.48},{"date":"2025-09-09","open":136.55,"high":136.55,"low":133.69,"close":133.69,"volume":1043,"rsi_14":48.76,"sma_20":142.12,"sma_60":137.27,"sma_120":136.42},{"date":"2025-09-10","open":132.73,"high":132.73,"low":132.73,"close":132.73,"volume":1372,"rsi_14":46.58,"sma_20":142.42,"sma_60":137.29,"sma_120":136.35},{"date":"2025-09-11","open":131.78,"high":131.78,"low":131.78,"close":131.78,"volume":1043,"rsi_14":44.59,"sma_20":142.61,"sma_60":137.34,"sma_120":136.3},{"date":"2025-09-12","open":131.78,"high":131.78,"low":130.84,"close":130.84,"volume":622,"rsi_14":29.93,"sma_20":142.74,"sma_60":137.37,"sma_120":136.25},{"date":"2025-09-15","open":127.01,"high":127.38,"low":127.01,"close":127.01,"volume":1129,"rsi_14":24.12,"sma_20":142.56,"sma_60":137.3,"sma_120":136.13},{"date":"2025-09-16","open":126.03,"high":126.03,"low":119.35,"close":124.71,"volume":2502,"rsi_14":23.09,"sma_20":142.27,"sma_60":137.27,"sma_120":135.96},{"date":"2025-09-17","open":124.66,"high":126.45,"low":123.85,"close":123.85,"volume":2169,"rsi_14":8.61,"sma_20":141.65,"sma_60":137.14,"sma_120":135.79},{"date":"2025-09-18","open":122.42,"high":125.05,"low":122.42,"close":125.05,"volume":2561,"rsi_14":13.35,"sma_20":141.1,"sma_60":136.96,"sma_120":135.68},{"date":"2025-09-19","open":122.66,"high":128.31,"low":121.87,"close":127.84,"volume":8818,"rsi_14":22.7,"sma_20":140.69,"sma_60":136.83,"sma_120":135.56},{"date":"2025-09-22","open":128.89,"high":128.89,"low":128.89,"close":128.89,"volume":314,"rsi_14":25.7,"sma_20":140.12,"sma_60":136.72,"sma_120":135.48},{"date":"2025-09-23","open":125.53,"high":125.53,"low":125.53,"close":125.53,"volume":381,"rsi_14":22.85,"sma_20":139.4,"sma_60":136.55,"sma_120":135.41},{"date":"2025-09-24","open":127.54,"high":128.45,"low":124.7,"close":124.7,"volume":951,"rsi_14":17.23,"sma_20":138.71,"sma_60":136.32,"sma_120":135.32},{"date":"2025-09-25","open":124.7,"high":124.7,"low":124.7,"close":124.7,"volume":344,"rsi_14":17.23,"sma_20":137.81,"sma_60":136.1,"sma_120":135.22},{"date":"2025-09-26","open":120.25,"high":120.6,"low":120.25,"close":120.25,"volume":1264,"rsi_14":17.42,"sma_20":136.69,"sma_60":135.76,"sma_120":135.17},{"date":"2025-09-29","open":120.25,"high":120.25,"low":120.25,"close":120.25,"volume":480,"rsi_14":20.11,"sma_20":135.56,"sma_60":135.4,"sma_120":135.22},{"date":"2025-09-30","open":118.96,"high":119.76,"low":118.96,"close":119.76,"volume":968,"rsi_14":20.5,"sma_20":134.42,"sma_60":135.02,"sma_120":135.2},{"date":"2025-10-01","open":119.76,"high":119.76,"low":119.76,"close":119.76,"volume":552,"rsi_14":21.33,"sma_20":133.27,"sma_60":134.68,"sma_120":135.24},{"date":"2025-10-02","open":118.31,"high":119.61,"low":118.31,"close":119.18,"volume":1047,"rsi_14":21.67,"sma_20":131.99,"sma_60":134.32,"sma_120":135.19},{"date":"2025-10-03","open":119.18,"high":119.18,"low":119.18,"close":119.18,"volume":240,"rsi_14":28.12,"sma_20":130.71,"sma_60":133.97,"sma_120":135.19},{"date":"2025-10-06","open":121.74,"high":121.74,"low":115.9,"close":115.9,"volume":2267,"rsi_14":26.65,"sma_20":129.51,"sma_60":133.74,"sma_120":135.13},{"date":"2025-10-07","open":117.71,"high":117.71,"low":115.73,"close":115.78,"volume":1411,"rsi_14":27.74,"sma_20":128.51,"sma_60":133.5,"sma_120":135.06},{"date":"2025-10-08","open":114.93,"high":116.86,"low":114.93,"close":116.86,"volume":743,"rsi_14":27.28,"sma_20":127.61,"sma_60":133.27,"sma_120":135.01},{"date":"2025-10-09","open":116.85,"high":116.85,"low":116.85,"close":116.85,"volume":387,"rsi_14":13.94,"sma_20":126.75,"sma_60":133.04,"sma_120":134.96},{"date":"2025-10-10","open":117.23,"high":117.35,"low":117.23,"close":117.35,"volume":3215,"rsi_14":10.72,"sma_20":125.98,"sma_60":132.86,"sma_120":134.87},{"date":"2025-10-13","open":117.35,"high":117.35,"low":117.35,"close":117.35,"volume":435,"rsi_14":13.9,"sma_20":125.48,"sma_60":132.67,"sma_120":134.79},{"date":"2025-10-14","open":116.97,"high":116.97,"low":116.97,"close":116.97,"volume":248,"rsi_14":14.46,"sma_20":125.08,"sma_60":132.48,"sma_120":134.7},{"date":"2025-10-15","open":116.97,"high":116.97,"low":116.97,"close":116.97,"volume":39,"rsi_14":14.46,"sma_20":124.72,"sma_60":132.37,"sma_120":134.6},{"date":"2025-10-16","open":113.01,"high":115.04,"low":113.01,"close":115.04,"volume":1274,"rsi_14":18.83,"sma_20":124.2,"sma_60":132.23,"sma_120":134.48},{"date":"2025-10-17","open":115.17,"high":115.17,"low":114.55,"close":114.7,"volume":904,"rsi_14":18.09,"sma_20":123.52,"sma_60":132.05,"sma_120":134.4},{"date":"2025-10-20","open":115.2,"high":115.41,"low":114.93,"close":115.41,"volume":1435,"rsi_14":25.65,"sma_20":122.82,"sma_60":131.87,"sma_120":134.33},{"date":"2025-10-21","open":115.41,"high":115.41,"low":115.41,"close":115.41,"volume":52,"rsi_14":25.65,"sma_20":122.3,"sma_60":131.72,"sma_120":134.26},{"date":"2025-10-22","open":119.41,"high":119.41,"low":117.59,"close":117.59,"volume":642,"rsi_14":42.42,"sma_20":121.93,"sma_60":131.58,"sma_120":134.17},{"date":"2025-10-23","open":117.59,"high":117.59,"low":117.59,"close":117.59,"volume":41,"rsi_14":42.42,"sma_20":121.56,"sma_60":131.45,"sma_120":134.1},{"date":"2025-10-24","open":118.11,"high":119.46,"low":118.11,"close":119.46,"volume":560,"rsi_14":69.55,"sma_20":121.52,"sma_60":131.37,"sma_120":134.04},{"date":"2025-10-27","open":121.04,"high":121.04,"low":121.04,"close":121.04,"volume":231,"rsi_14":74.89,"sma_20":121.56,"sma_60":131.33,"sma_120":133.99},{"date":"2025-10-28","open":121.04,"high":121.04,"low":121.04,"close":121.04,"volume":21,"rsi_14":72.02,"sma_20":121.63,"sma_60":131.26,"sma_120":133.94},{"date":"2025-10-29","open":119.88,"high":119.88,"low":115.94,"close":116.15,"volume":505,"rsi_14":47.55,"sma_20":121.44,"sma_60":131.15,"sma_120":133.85},{"date":"2025-10-30","open":117.53,"high":117.53,"low":117.53,"close":117.53,"volume":279,"rsi_14":50.6,"sma_20":121.36,"sma_60":131.06,"sma_120":133.73},{"date":"2025-10-31","open":115.8,"high":115.8,"low":115.8,"close":115.8,"volume":327,"rsi_14":45.45,"sma_20":121.18,"sma_60":130.94,"sma_120":133.53},{"date":"2025-11-03","open":117.35,"high":117.35,"low":117.35,"close":117.35,"volume":315,"rsi_14":51.06,"sma_20":121.26,"sma_60":130.79,"sma_120":133.34},{"date":"2025-11-04","open":118.79,"high":118.79,"low":118.79,"close":118.79,"volume":549,"rsi_14":54.65,"sma_20":121.41,"sma_60":130.68,"sma_120":133.17},{"date":"2025-11-05","open":118.79,"high":118.79,"low":118.79,"close":118.79,"volume":678,"rsi_14":60.61,"sma_20":121.51,"sma_60":130.51,"sma_120":132.99},{"date":"2025-11-06","open":118.79,"high":118.79,"low":118.79,"close":118.79,"volume":617,"rsi_14":61.8,"sma_20":121.62,"sma_60":130.33,"sma_120":132.82},{"date":"2025-11-07","open":118.79,"high":118.79,"low":118.79,"close":118.79,"volume":391,"rsi_14":60.16,"sma_20":121.69,"sma_60":130.14,"sma_120":132.64},{"date":"2025-11-10","open":119.74,"high":119.74,"low":119.74,"close":119.74,"volume":176,"rsi_14":62.31,"sma_20":121.81,"sma_60":129.95,"sma_120":132.52},{"date":"2025-11-11","open":119.25,"high":121.2,"low":119.25,"close":121.2,"volume":415,"rsi_14":60.71,"sma_20":122.03,"sma_60":129.79,"sma_120":132.39},{"date":"2025-11-12","open":122.05,"high":123.76,"low":122.05,"close":123.76,"volume":663,"rsi_14":65.9,"sma_20":122.38,"sma_60":129.59,"sma_120":132.33},{"date":"2025-11-13","open":124.98,"high":126.65,"low":124.59,"close":124.64,"volume":1573,"rsi_14":64.06,"sma_20":122.88,"sma_60":129.4,"sma_120":132.28},{"date":"2025-11-14","open":124.64,"high":124.64,"low":124.64,"close":124.64,"volume":58,"rsi_14":60.67,"sma_20":123.4,"sma_60":129.2,"sma_120":132.22},{"date":"2025-11-17","open":124.64,"high":124.64,"low":124.64,"close":124.64,"volume":87,"rsi_14":60.67,"sma_20":123.87,"sma_60":128.94,"sma_120":132.15},{"date":"2025-11-18","open":124.64,"high":124.64,"low":124.64,"close":124.64,"volume":182,"rsi_14":85.53,"sma_20":124.35,"sma_60":128.68,"sma_120":132.08},{"date":"2025-11-19","open":124.64,"high":124.64,"low":124.64,"close":124.64,"volume":165,"rsi_14":83.64,"sma_20":124.72,"sma_60":128.45,"sma_120":132.0},{"date":"2025-11-20","open":124.45,"high":124.45,"low":124.45,"close":124.45,"volume":536,"rsi_14":97.93,"sma_20":125.07,"sma_60":128.15,"sma_120":131.97},{"date":"2025-11-21","open":124.45,"high":124.45,"low":124.45,"close":124.45,"volume":222,"rsi_14":97.5,"sma_20":125.33,"sma_60":127.85,"sma_120":131.93},{"date":"2025-11-24","open":124.45,"high":124.45,"low":124.45,"close":124.45,"volume":169,"rsi_14":96.91,"sma_20":125.51,"sma_60":127.55,"sma_120":131.9},{"date":"2025-11-25","open":126.02,"high":126.02,"low":126.02,"close":126.02,"volume":583,"rsi_14":97.54,"sma_20":125.77,"sma_60":127.27,"sma_120":131.88},{"date":"2025-11-26","open":126.02,"high":126.02,"low":126.02,"close":126.02,"volume":292,"rsi_14":97.54,"sma_20":126.28,"sma_60":127.0,"sma_120":131.86},{"date":"2025-11-28","open":126.02,"high":126.02,"low":126.02,"close":126.02,"volume":73,"rsi_14":97.54,"sma_20":126.72,"sma_60":126.69,"sma_120":131.83},{"date":"2025-12-01","open":126.02,"high":126.02,"low":126.02,"close":126.02,"volume":75,"rsi_14":97.19,"sma_20":127.24,"sma_60":126.38,"sma_120":131.77},{"date":"2025-12-02","open":129.58,"high":129.58,"low":127.51,"close":127.51,"volume":1858,"rsi_14":97.21,"sma_20":127.77,"sma_60":126.18,"sma_120":131.71},{"date":"2025-12-03","open":127.51,"high":127.51,"low":127.51,"close":127.51,"volume":146,"rsi_14":95.46,"sma_20":128.22,"sma_60":126.05,"sma_120":131.66},{"date":"2025-12-04","open":127.51,"high":127.51,"low":127.51,"close":127.51,"volume":14,"rsi_14":94.24,"sma_20":128.67,"sma_60":125.93,"sma_120":131.61},{"date":"2025-12-05","open":127.51,"high":127.51,"low":127.51,"close":127.51,"volume":81,"rsi_14":94.24,"sma_20":129.12,"sma_60":125.83,"sma_120":131.58},{"date":"2025-12-08","open":127.51,"high":127.51,"low":127.51,"close":127.51,"volume":169,"rsi_14":94.24,"sma_20":129.57,"sma_60":125.75,"sma_120":131.56},{"date":"2025-12-09","open":127.51,"high":127.51,"low":127.51,"close":127.51,"volume":237,"rsi_14":94.24,"sma_20":129.98,"sma_60":125.76,"sma_120":131.53},{"date":"2025-12-10","open":136.42,"high":136.42,"low":133.76,"close":133.76,"volume":868,"rsi_14":98.03,"sma_20":130.63,"sma_60":125.91,"sma_120":131.59},{"date":"2025-12-11","open":136.67,"high":136.67,"low":136.67,"close":136.67,"volume":123,"rsi_14":100.0,"sma_20":131.29,"sma_60":126.13,"sma_120":131.64},{"date":"2025-12-12","open":138.11,"high":138.11,"low":138.11,"close":138.11,"volume":213,"rsi_14":100.0,"sma_20":131.99,"sma_60":126.36,"sma_120":131.66},{"date":"2025-12-15","open":138.11,"high":138.11,"low":138.11,"close":138.11,"volume":465,"rsi_14":90.41,"sma_20":132.61,"sma_60":126.51,"sma_120":131.67},{"date":"2025-12-16","open":138.11,"high":138.11,"low":138.11,"close":138.11,"volume":22,"rsi_14":89.3,"sma_20":133.24,"sma_60":126.65,"sma_120":131.68},{"date":"2025-12-17","open":138.11,"high":138.11,"low":138.11,"close":138.11,"volume":31,"rsi_14":89.3,"sma_20":133.86,"sma_60":126.84,"sma_120":131.69},{"date":"2025-12-18","open":135.92,"high":135.92,"low":135.92,"close":135.92,"volume":114,"rsi_14":77.0,"sma_20":134.37,"sma_60":127.01,"sma_120":131.66},{"date":"2025-12-19","open":134.23,"high":134.23,"low":127.42,"close":127.42,"volume":3189,"rsi_14":50.14,"sma_20":134.45,"sma_60":127.03,"sma_120":131.57},{"date":"2025-12-22","open":127.42,"high":127.42,"low":127.42,"close":127.42,"volume":452,"rsi_14":46.86,"sma_20":134.54,"sma_60":127.13,"sma_120":131.45},{"date":"2025-12-23","open":129.41,"high":129.41,"low":129.41,"close":129.41,"volume":138,"rsi_14":51.12,"sma_20":134.73,"sma_60":127.27,"sma_120":131.33},{"date":"2025-12-24","open":129.41,"high":129.41,"low":129.41,"close":129.41,"volume":3,"rsi_14":51.12,"sma_20":134.83,"sma_60":127.41,"sma_120":131.22},{"date":"2025-12-26","open":129.41,"high":129.41,"low":129.41,"close":129.41,"volume":114,"rsi_14":51.12,"sma_20":134.94,"sma_60":127.55,"sma_120":131.11},{"date":"2025-12-29","open":129.41,"high":129.41,"low":129.41,"close":129.41,"volume":370,"rsi_14":51.12,"sma_20":135.04,"sma_60":127.71,"sma_120":131.01},{"date":"2025-12-30","open":129.41,"high":129.41,"low":129.41,"close":129.41,"volume":261,"rsi_14":51.12,"sma_20":135.15,"sma_60":127.86,"sma_120":130.92},{"date":"2025-12-31","open":129.41,"high":129.41,"low":129.41,"close":129.41,"volume":208,"rsi_14":34.44,"sma_20":135.18,"sma_60":128.07,"sma_120":130.9},{"date":"2026-01-02","open":129.97,"high":129.97,"low":129.97,"close":129.97,"volume":403,"rsi_14":24.77,"sma_20":135.23,"sma_60":128.29,"sma_120":130.89},{"date":"2026-01-05","open":132.37,"high":132.37,"low":132.37,"close":132.37,"volume":347,"rsi_14":28.94,"sma_20":135.41,"sma_60":128.53,"sma_120":130.9},{"date":"2026-01-06","open":132.37,"high":132.37,"low":132.37,"close":132.37,"volume":95,"rsi_14":31.65,"sma_20":135.59,"sma_60":128.78,"sma_120":130.91},{"date":"2026-01-07","open":130.9,"high":130.9,"low":130.9,"close":130.9,"volume":823,"rsi_14":28.92,"sma_20":135.7,"sma_60":128.99,"sma_120":130.92},{"date":"2026-01-08","open":130.9,"high":130.9,"low":130.9,"close":130.9,"volume":176,"rsi_14":28.92,"sma_20":135.8,"sma_60":129.2,"sma_120":130.93},{"date":"2026-01-09","open":130.9,"high":130.9,"low":130.9,"close":130.9,"volume":137,"rsi_14":33.16,"sma_20":135.58,"sma_60":129.41,"sma_120":130.95},{"date":"2026-01-12","open":131.77,"high":131.77,"low":130.75,"close":130.75,"volume":6737,"rsi_14":75.33,"sma_20":135.2,"sma_60":129.63,"sma_120":131.0},{"date":"2026-01-13","open":130.3,"high":130.3,"low":128.02,"close":128.02,"volume":799,"rsi_14":53.2,"sma_20":134.61,"sma_60":129.83,"sma_120":131.03},{"date":"2026-01-14","open":126.91,"high":126.91,"low":125.23,"close":126.89,"volume":4026,"rsi_14":35.03,"sma_20":134.04,"sma_60":130.02,"sma_120":131.03},{"date":"2026-01-15","open":125.03,"high":125.91,"low":124.68,"close":125.71,"volume":6434,"rsi_14":30.76,"sma_20":133.4,"sma_60":130.17,"sma_120":131.02},{"date":"2026-01-16","open":126.5,"high":126.5,"low":124.45,"close":124.68,"volume":10050,"rsi_14":27.77,"sma_20":132.71,"sma_60":130.31,"sma_120":131.01},{"date":"2026-01-20","open":124.68,"high":124.68,"low":124.68,"close":124.68,"volume":147,"rsi_14":27.77,"sma_20":132.14,"sma_60":130.41,"sma_120":131.0},{"date":"2026-01-21","open":126.46,"high":126.89,"low":123.96,"close":125.91,"volume":5832,"rsi_14":35.25,"sma_20":132.06,"sma_60":130.53,"sma_120":130.99},{"date":"2026-01-22","open":125.91,"high":125.91,"low":125.91,"close":125.91,"volume":194,"rsi_14":35.25,"sma_20":131.98,"sma_60":130.62,"sma_120":131.0},{"date":"2026-01-23","open":125.91,"high":125.91,"low":125.91,"close":125.91,"volume":0,"rsi_14":32.07,"sma_20":131.8,"sma_60":130.68,"sma_120":131.0},{"date":"2026-01-26","open":125.47,"high":125.47,"low":125.47,"close":125.47,"volume":100,"rsi_14":13.14,"sma_20":131.6,"sma_60":130.73,"sma_120":131.0},{"date":"2026-01-27","open":125.47,"high":125.47,"low":125.47,"close":125.47,"volume":0,"rsi_14":13.14,"sma_20":131.4,"sma_60":130.87,"sma_120":131.01},{"date":"2026-01-28","open":125.47,"high":125.47,"low":125.47,"close":125.47,"volume":0,"rsi_14":15.59,"sma_20":131.2,"sma_60":130.99,"sma_120":131.02},{"date":"2026-01-29","open":125.47,"high":125.47,"low":125.47,"close":125.47,"volume":0,"rsi_14":15.59,"sma_20":131.0,"sma_60":131.13,"sma_120":131.03},{"date":"2026-01-30","open":125.47,"high":125.47,"low":125.47,"close":125.47,"volume":0,"rsi_14":15.59,"sma_20":130.79,"sma_60":131.25,"sma_120":131.02},{"date":"2026-02-02","open":124.94,"high":126.52,"low":124.93,"close":126.52,"volume":800,"rsi_14":25.97,"sma_20":130.62,"sma_60":131.36,"sma_120":131.02},{"date":"2026-02-03","open":126.52,"high":126.52,"low":126.52,"close":126.52,"volume":0,"rsi_14":37.68,"sma_20":130.32,"sma_60":131.47,"sma_120":130.99},{"date":"2026-02-04","open":124.95,"high":124.95,"low":124.95,"close":124.95,"volume":300,"rsi_14":35.14,"sma_20":129.94,"sma_60":131.55,"sma_120":130.94},{"date":"2026-02-05","open":123.96,"high":123.96,"low":123.96,"close":123.96,"volume":400,"rsi_14":36.11,"sma_20":129.58,"sma_60":131.62,"sma_120":130.88},{"date":"2026-02-06","open":128.06,"high":128.06,"low":123.96,"close":123.96,"volume":500,"rsi_14":43.17,"sma_20":129.23,"sma_60":131.67,"sma_120":130.81},{"date":"2026-02-09","open":128.07,"high":128.11,"low":128.01,"close":128.11,"volume":1296,"rsi_14":43.1,"sma_20":131.92,"sma_60":130.72,"sma_120":131.02},{"date":"2026-02-10","open":127.7,"high":127.7,"low":127.7,"close":127.7,"volume":236,"rsi_14":29.72,"sma_20":131.83,"sma_60":130.81,"sma_120":131.04},{"date":"2026-02-11","open":130.48,"high":130.48,"low":130.48,"close":130.48,"volume":200,"rsi_14":70.03,"sma_20":129.05,"sma_60":131.89,"sma_120":130.64},{"date":"2026-02-12","open":130.48,"high":130.48,"low":130.48,"close":130.48,"volume":18,"rsi_14":43.38,"sma_20":131.88,"sma_60":131.03,"sma_120":131.09},{"date":"2026-02-13","open":130.48,"high":130.48,"low":130.48,"close":130.48,"volume":1181,"rsi_14":48.37,"sma_20":131.94,"sma_60":131.23,"sma_120":131.14},{"date":"2026-02-17","open":130.48,"high":130.48,"low":130.48,"close":130.48,"volume":157,"rsi_14":51.54,"sma_20":129.55,"sma_60":132.04,"sma_120":130.36},{"date":"2026-02-18","open":128.76,"high":128.76,"low":128.76,"close":128.76,"volume":200,"rsi_14":58.99,"sma_20":129.76,"sma_60":132.09,"sma_120":130.27},{"date":"2026-02-19","open":128.76,"high":128.76,"low":128.76,"close":128.76,"volume":0,"rsi_14":58.99,"sma_20":129.9,"sma_60":132.14,"sma_120":130.14},{"date":"2026-02-20","open":128.75,"high":128.75,"low":115.18,"close":115.77,"volume":5736,"rsi_14":34.5,"sma_20":129.38,"sma_60":131.97,"sma_120":129.91},{"date":"2026-02-23","open":117.06,"high":120.05,"low":115.38,"close":120.05,"volume":2000,"rsi_14":40.63,"sma_20":129.08,"sma_60":131.87,"sma_120":129.71},{"date":"2026-02-24","open":121.52,"high":121.52,"low":118.48,"close":121.52,"volume":2569,"rsi_14":40.96,"sma_20":130.77,"sma_60":131.41,"sma_120":131.04},{"date":"2026-02-25","open":122.01,"high":122.49,"low":122.01,"close":122.49,"volume":648,"rsi_14":46.84,"sma_20":128.87,"sma_60":131.73,"sma_120":129.36},{"date":"2026-02-26","open":122.49,"high":122.49,"low":122.49,"close":122.49,"volume":146,"rsi_14":48.07,"sma_20":128.72,"sma_60":131.65,"sma_120":129.17},{"date":"2026-02-27","open":122.49,"high":122.49,"low":122.49,"close":122.49,"volume":55,"rsi_14":48.07,"sma_20":128.56,"sma_60":131.57,"sma_120":128.97},{"date":"2026-03-02","open":122.49,"high":122.49,"low":122.49,"close":122.49,"volume":220,"rsi_14":41.69,"sma_20":128.41,"sma_60":131.46,"sma_120":128.82},{"date":"2026-03-04","open":131.02,"high":134.31,"low":131.02,"close":131.77,"volume":4359,"rsi_14":51.96,"sma_20":128.55,"sma_60":131.47,"sma_120":128.76},{"date":"2026-03-05","open":129.82,"high":129.82,"low":129.82,"close":129.82,"volume":599,"rsi_14":55.19,"sma_20":128.76,"sma_60":131.75,"sma_120":130.67},{"date":"2026-03-06","open":129.82,"high":129.82,"low":129.82,"close":129.82,"volume":27,"rsi_14":49.14,"sma_20":128.97,"sma_60":131.5,"sma_120":128.67},{"date":"2026-03-09","open":129.09,"high":129.09,"low":125.26,"close":125.33,"volume":1465,"rsi_14":43.94,"sma_20":129.04,"sma_60":131.44,"sma_120":128.59},{"date":"2026-03-10","open":125.33,"high":125.33,"low":125.33,"close":125.33,"volume":120,"rsi_14":49.19,"sma_20":129.11,"sma_60":131.38,"sma_120":128.57},{"date":"2026-03-12","open":125.92,"high":125.92,"low":125.92,"close":125.92,"volume":627,"rsi_14":41.18,"sma_20":128.8,"sma_60":131.15,"sma_120":128.53},{"date":"2026-03-13","open":125.92,"high":125.92,"low":125.92,"close":125.92,"volume":182,"rsi_14":44.83,"sma_20":128.68,"sma_60":131.73,"sma_120":130.09},{"date":"2026-03-16","open":123.22,"high":123.22,"low":123.22,"close":123.22,"volume":143,"rsi_14":45.1,"sma_20":128.47,"sma_60":131.66,"sma_120":129.91},{"date":"2026-03-17","open":120.61,"high":120.61,"low":120.61,"close":120.61,"volume":383,"rsi_14":48.47,"sma_20":127.67,"sma_60":130.31,"sma_120":128.41},{"date":"2026-03-18","open":119.62,"high":119.62,"low":118.63,"close":119.62,"volume":2863,"rsi_14":39.27,"sma_20":127.04,"sma_60":129.97,"sma_120":128.31},{"date":"2026-03-19","open":117.64,"high":117.64,"low":114.68,"close":114.68,"volume":2532,"rsi_14":35.43,"sma_20":126.38,"sma_60":129.55,"sma_120":128.19},{"date":"2026-03-20","open":117.75,"high":117.75,"low":113.69,"close":113.69,"volume":5463,"rsi_14":37.11,"sma_20":126.02,"sma_60":130.92,"sma_120":128.96},{"date":"2026-03-23","open":115.72,"high":115.72,"low":115.72,"close":115.72,"volume":554,"rsi_14":38.16,"sma_20":124.8,"sma_60":128.92,"sma_120":127.97},{"date":"2026-03-24","open":115.72,"high":115.72,"low":115.72,"close":115.72,"volume":206,"rsi_14":38.16,"sma_20":124.72,"sma_60":128.69,"sma_120":127.91},{"date":"2026-03-25","open":115.72,"high":115.72,"low":115.72,"close":115.72,"volume":14,"rsi_14":23.19,"sma_20":124.42,"sma_60":130.22,"sma_120":128.2},{"date":"2026-03-26","open":115.72,"high":115.72,"low":115.72,"close":115.72,"volume":76,"rsi_14":21.65,"sma_20":123.91,"sma_60":129.97,"sma_120":128.01},{"date":"2026-03-27","open":115.72,"high":115.72,"low":115.72,"close":115.72,"volume":23,"rsi_14":21.65,"sma_20":123.49,"sma_60":129.72,"sma_120":127.83},{"date":"2026-03-30","open":117.32,"high":117.32,"low":117.32,"close":117.32,"volume":195,"rsi_14":30.66,"sma_20":123.15,"sma_60":129.5,"sma_120":127.66},{"date":"2026-03-31","open":117.64,"high":117.64,"low":117.64,"close":117.64,"volume":1261,"rsi_14":31.53,"sma_20":122.82,"sma_60":129.28,"sma_120":127.51},{"date":"2026-04-01","open":117.64,"high":117.64,"low":117.64,"close":117.64,"volume":83,"rsi_14":36.43,"sma_20":122.5,"sma_60":129.06,"sma_120":127.41},{"date":"2026-04-02","open":120.56,"high":120.56,"low":120.56,"close":120.56,"volume":120,"rsi_14":33.16,"sma_20":121.97,"sma_60":128.79,"sma_120":127.35},{"date":"2026-04-06","open":122.56,"high":122.56,"low":122.56,"close":122.56,"volume":148,"rsi_14":51.17,"sma_20":121.57,"sma_60":128.5,"sma_120":127.31},{"date":"2026-04-07","open":123.88,"high":123.88,"low":118.63,"close":118.63,"volume":1839,"rsi_14":52.98,"sma_20":121.02,"sma_60":128.11,"sma_120":127.24},{"date":"2026-04-08","open":120.93,"high":122.09,"low":120.93,"close":122.09,"volume":702,"rsi_14":61.67,"sma_20":120.8,"sma_60":127.81,"sma_120":127.16},{"date":"2026-04-09","open":122.09,"high":122.09,"low":122.09,"close":122.09,"volume":80,"rsi_14":71.44,"sma_20":120.38,"sma_60":127.51,"sma_120":127.08},{"date":"2026-04-10","open":125.54,"high":125.54,"low":125.53,"close":125.53,"volume":507,"rsi_14":80.04,"sma_20":120.48,"sma_60":127.27,"sma_120":127.05},{"date":"2026-04-13","open":125.05,"high":125.05,"low":125.05,"close":125.05,"volume":275,"rsi_14":75.71,"sma_20":120.35,"sma_60":127.06,"sma_120":127.03},{"date":"2026-04-14","open":125.05,"high":125.05,"low":125.05,"close":125.05,"volume":71,"rsi_14":75.71,"sma_20":120.45,"sma_60":126.99,"sma_120":127.01},{"date":"2026-04-15","open":125.05,"high":125.05,"low":125.05,"close":125.05,"volume":131,"rsi_14":75.71,"sma_20":120.67,"sma_60":126.92,"sma_120":127.03},{"date":"2026-04-16","open":125.05,"high":125.05,"low":125.05,"close":125.05,"volume":83,"rsi_14":75.71,"sma_20":120.95,"sma_60":126.82,"sma_120":127.04},{"date":"2026-04-17","open":125.05,"high":125.05,"low":125.05,"close":125.05,"volume":191,"rsi_14":75.71,"sma_20":121.47,"sma_60":126.72,"sma_120":127.06},{"date":"2026-04-20","open":131.09,"high":131.12,"low":131.09,"close":131.12,"volume":576,"rsi_14":80.48,"sma_20":122.35,"sma_60":126.72,"sma_120":127.14},{"date":"2026-04-21","open":133.0,"high":133.0,"low":133.0,"close":133.0,"volume":140,"rsi_14":80.54,"sma_20":123.15,"sma_60":126.75,"sma_120":127.23},{"date":"2026-04-22","open":133.0,"high":133.0,"low":133.0,"close":133.0,"volume":126,"rsi_14":74.07,"sma_20":123.97,"sma_60":126.79,"sma_120":127.32},{"date":"2026-04-23","open":132.34,"high":133.46,"low":132.34,"close":133.46,"volume":491,"rsi_14":79.51,"sma_20":124.99,"sma_60":126.83,"sma_120":127.45},{"date":"2026-04-24","open":133.46,"high":133.46,"low":133.46,"close":133.46,"volume":69,"rsi_14":77.63,"sma_20":125.89,"sma_60":126.86,"sma_120":127.57},{"date":"2026-04-27","open":133.46,"high":133.46,"low":133.46,"close":133.46,"volume":79,"rsi_14":96.99,"sma_20":126.79,"sma_60":126.85,"sma_120":127.69},{"date":"2026-04-28","open":132.04,"high":132.04,"low":132.04,"close":132.04,"volume":236,"rsi_14":86.25,"sma_20":127.54,"sma_60":126.81,"sma_120":127.79},{"date":"2026-04-29","open":132.96,"high":132.96,"low":132.96,"close":132.96,"volume":571,"rsi_14":87.11,"sma_20":128.31,"sma_60":126.82,"sma_120":127.9},{"date":"2026-04-30","open":132.96,"high":132.96,"low":132.96,"close":132.96,"volume":14,"rsi_14":83.16,"sma_20":129.09,"sma_60":126.66,"sma_120":128.95},{"date":"2026-05-01","open":132.19,"high":132.19,"low":132.19,"close":132.19,"volume":332,"rsi_14":81.01,"sma_20":129.67,"sma_60":126.82,"sma_120":128.12},{"date":"2026-05-04","open":132.19,"high":132.19,"low":132.19,"close":132.19,"volume":110,"rsi_14":81.06,"sma_20":130.16,"sma_60":126.82,"sma_120":128.22},{"date":"2026-05-05","open":132.19,"high":132.19,"low":132.19,"close":132.19,"volume":170,"rsi_14":62.0,"sma_20":130.67,"sma_60":126.8,"sma_120":128.31},{"date":"2026-05-06","open":134.74,"high":137.41,"low":134.45,"close":134.45,"volume":1966,"rsi_14":85.19,"sma_20":131.52,"sma_60":126.97,"sma_120":128.5},{"date":"2026-05-07","open":133.73,"high":133.75,"low":133.73,"close":133.75,"volume":1122,"rsi_14":84.06,"sma_20":132.1,"sma_60":127.08,"sma_120":128.62},{"date":"2026-05-08","open":133.75,"high":133.75,"low":133.75,"close":133.75,"volume":348,"rsi_14":70.99,"sma_20":132.56,"sma_60":127.22,"sma_120":128.76},{"date":"2026-05-11","open":134.5,"high":135.56,"low":134.5,"close":135.56,"volume":476,"rsi_14":64.43,"sma_20":133.0,"sma_60":127.34,"sma_120":128.88},{"date":"2026-05-12","open":135.56,"high":135.56,"low":135.56,"close":135.56,"volume":151,"rsi_14":65.38,"sma_20":133.54,"sma_60":127.48,"sma_120":129.01},{"date":"2026-05-13","open":135.56,"high":135.56,"low":135.56,"close":135.56,"volume":236,"rsi_14":63.37,"sma_20":134.07,"sma_60":127.47,"sma_120":129.72},{"date":"2026-05-14","open":135.56,"high":135.56,"low":135.56,"close":135.56,"volume":32,"rsi_14":50.0,"sma_20":134.5,"sma_60":127.68,"sma_120":129.2},{"date":"2026-05-15","open":135.56,"high":135.56,"low":135.56,"close":135.56,"volume":19,"rsi_14":63.37,"sma_20":135.13,"sma_60":127.82,"sma_120":129.31},{"date":"2026-05-18","open":135.56,"high":135.56,"low":135.56,"close":135.56,"volume":119,"rsi_14":77.28,"sma_20":135.36,"sma_60":127.88,"sma_120":129.46},{"date":"2026-05-19","open":135.56,"high":135.56,"low":135.56,"close":135.56,"volume":8,"rsi_14":73.5,"sma_20":135.49,"sma_60":127.94,"sma_120":129.58},{"date":"2026-05-20","open":135.56,"high":135.56,"low":135.56,"close":135.56,"volume":12,"rsi_14":73.5,"sma_20":135.62,"sma_60":128.07,"sma_120":129.73},{"date":"2026-05-21","open":135.56,"high":135.56,"low":135.56,"close":135.56,"volume":298,"rsi_14":85.43,"sma_20":135.72,"sma_60":128.38,"sma_120":130.13},{"date":"2026-05-22","open":132.47,"high":132.47,"low":132.46,"close":132.47,"volume":1236,"rsi_14":51.77,"sma_20":135.67,"sma_60":128.49,"sma_120":129.95},{"date":"2026-05-26","open":132.47,"high":135.43,"low":132.4,"close":135.43,"volume":3933,"rsi_14":64.6,"sma_20":135.77,"sma_60":128.68,"sma_120":130.07},{"date":"2026-05-27","open":137.29,"high":137.29,"low":135.43,"close":135.43,"volume":215,"rsi_14":55.78,"sma_20":135.94,"sma_60":128.87,"sma_120":130.18},{"date":"2026-05-28","open":135.43,"high":135.43,"low":135.43,"close":135.43,"volume":132,"rsi_14":60.69,"sma_20":136.07,"sma_60":129.07,"sma_120":130.32},{"date":"2026-05-29","open":133.68,"high":133.68,"low":133.68,"close":133.68,"volume":124,"rsi_14":49.64,"sma_20":136.11,"sma_60":129.23,"sma_120":130.39},{"date":"2026-06-01","open":138.38,"high":138.4,"low":138.38,"close":138.4,"volume":1088,"rsi_14":47.34,"sma_20":136.25,"sma_60":129.3,"sma_120":130.49},{"date":"2026-06-02","open":138.94,"high":138.99,"low":138.94,"close":138.99,"volume":858,"rsi_14":63.1,"sma_20":136.76,"sma_60":129.48,"sma_120":130.62},{"date":"2026-06-03","open":138.99,"high":138.99,"low":138.99,"close":138.99,"volume":490,"rsi_14":63.1,"sma_20":137.11,"sma_60":129.61,"sma_120":130.71},{"date":"2026-06-04","open":138.99,"high":138.99,"low":138.99,"close":138.99,"volume":133,"rsi_14":63.1,"sma_20":137.34,"sma_60":129.81,"sma_120":130.63},{"date":"2026-06-05","open":138.99,"high":138.99,"low":138.99,"close":138.99,"volume":262,"rsi_14":63.1,"sma_20":137.6,"sma_60":130.01,"sma_120":130.91},{"date":"2026-06-08","open":138.65,"high":138.65,"low":138.65,"close":138.65,"volume":187,"rsi_14":61.48,"sma_20":137.85,"sma_60":130.27,"sma_120":131.0},{"date":"2026-06-09","open":138.65,"high":138.65,"low":138.65,"close":138.65,"volume":241,"rsi_14":61.48,"sma_20":138.01,"sma_60":130.46,"sma_120":131.09},{"date":"2026-06-10","open":133.61,"high":133.61,"low":133.61,"close":133.61,"volume":285,"rsi_14":44.72,"sma_20":137.91,"sma_60":130.63,"sma_120":131.15},{"date":"2026-06-11","open":133.61,"high":133.61,"low":133.61,"close":133.61,"volume":8,"rsi_14":44.72,"sma_20":137.81,"sma_60":130.85,"sma_120":130.58},{"date":"2026-06-12","open":138.4,"high":138.4,"low":138.4,"close":138.4,"volume":121,"rsi_14":64.68,"sma_20":137.95,"sma_60":131.17,"sma_120":131.29},{"date":"2026-06-15","open":138.4,"high":138.4,"low":138.4,"close":138.4,"volume":27,"rsi_14":53.68,"sma_20":138.02,"sma_60":131.54,"sma_120":131.36},{"date":"2026-06-16","open":138.4,"high":138.4,"low":138.4,"close":138.4,"volume":121,"rsi_14":53.68,"sma_20":138.08,"sma_60":131.93,"sma_120":130.54},{"date":"2026-06-17","open":140.21,"high":140.21,"low":140.21,"close":140.21,"volume":820,"rsi_14":57.16,"sma_20":138.22,"sma_60":132.31,"sma_120":131.5},{"date":"2026-06-18","open":137.58,"high":142.0,"low":136.3,"close":142.0,"volume":4602,"rsi_14":66.22,"sma_20":138.48,"sma_60":132.73,"sma_120":131.6},{"date":"2026-06-22","open":138.69,"high":140.51,"low":138.69,"close":140.51,"volume":306,"rsi_14":51.45,"sma_20":138.65,"sma_60":133.12,"sma_120":131.67},{"date":"2026-06-23","open":140.51,"high":140.51,"low":140.51,"close":140.51,"volume":178,"rsi_14":49.74,"sma_20":138.97,"sma_60":133.51,"sma_120":130.84},{"date":"2026-06-24","open":143.89,"high":143.89,"low":143.89,"close":143.89,"volume":614,"rsi_14":60.04,"sma_20":139.37,"sma_60":133.98,"sma_120":131.85},{"date":"2026-06-25","open":145.0,"high":147.61,"low":144.0,"close":144.0,"volume":1235,"rsi_14":64.97,"sma_20":139.86,"sma_60":134.45,"sma_120":131.97},{"date":"2026-06-26","open":146.25,"high":146.25,"low":143.81,"close":143.81,"volume":1110,"rsi_14":62.44,"sma_20":140.13,"sma_60":134.84,"sma_120":132.06},{"date":"2026-06-29","open":143.81,"high":143.81,"low":143.81,"close":143.81,"volume":213,"rsi_14":58.76,"sma_20":140.44,"sma_60":135.21,"sma_120":132.14},{"date":"2026-06-30","open":143.81,"high":143.81,"low":143.81,"close":143.81,"volume":324,"rsi_14":58.76,"sma_20":140.63,"sma_60":135.57,"sma_120":131.31},{"date":"2026-07-01","open":143.81,"high":143.81,"low":143.81,"close":143.81,"volume":326,"rsi_14":78.45,"sma_20":140.79,"sma_60":135.9,"sma_120":132.2},{"date":"2026-07-02","open":143.81,"high":143.81,"low":143.81,"close":143.81,"volume":47,"rsi_14":78.45,"sma_20":140.95,"sma_60":136.3,"sma_120":132.21},{"date":"2026-07-06","open":148.01,"high":149.96,"low":148.01,"close":149.96,"volume":1796,"rsi_14":76.92,"sma_20":141.3,"sma_60":136.7,"sma_120":132.26},{"date":"2026-07-07","open":149.0,"high":149.0,"low":145.7,"close":145.7,"volume":2502,"rsi_14":70.13,"sma_20":141.69,"sma_60":137.12,"sma_120":132.31},{"date":"2026-07-08","open":147.06,"high":147.06,"low":145.0,"close":145.0,"volume":840,"rsi_14":66.6,"sma_20":141.91,"sma_60":137.41,"sma_120":132.34},{"date":"2026-07-09","open":145.0,"high":145.0,"low":145.0,"close":145.0,"volume":214,"rsi_14":63.25,"sma_20":142.15,"sma_60":137.72,"sma_120":132.39},{"date":"2026-07-10","open":146.05,"high":146.05,"low":146.05,"close":146.05,"volume":125,"rsi_14":61.69,"sma_20":142.69,"sma_60":138.05,"sma_120":132.52},{"date":"2026-07-13","open":146.1,"high":148.56,"low":145.0,"close":146.74,"volume":6744,"rsi_14":68.84,"sma_20":143.27,"sma_60":138.38,"sma_120":132.65},{"date":"2026-07-14","open":146.5,"high":147.19,"low":143.5,"close":143.5,"volume":8470,"rsi_14":61.53,"sma_20":143.51,"sma_60":138.69,"sma_120":132.75},{"date":"2026-07-15","open":143.02,"high":143.02,"low":140.0,"close":140.0,"volume":2407,"rsi_14":41.26,"sma_20":143.55,"sma_60":138.9,"sma_120":132.81},{"date":"2026-07-16","open":140.0,"high":140.0,"low":140.0,"close":140.0,"volume":218,"rsi_14":58.3,"sma_20":144.04,"sma_60":139.16,"sma_120":132.94},{"date":"2026-07-17","open":144.49,"high":144.5,"low":144.49,"close":144.5,"volume":834,"rsi_14":53.37,"sma_20":143.87,"sma_60":139.2,"sma_120":132.98},{"date":"2026-07-20","open":146.0,"high":146.0,"low":146.0,"close":146.0,"volume":325,"rsi_14":56.41,"sma_20":144.08,"sma_60":139.39,"sma_120":133.09},{"date":"2026-07-21","open":146.0,"high":146.0,"low":146.0,"close":146.0,"volume":29,"rsi_14":59.08,"sma_20":144.45,"sma_60":139.61,"sma_120":133.22},{"date":"2026-07-22","open":146.0,"high":146.0,"low":146.0,"close":146.0,"volume":178,"rsi_14":54.28,"sma_20":144.57,"sma_60":139.74,"sma_120":133.3},{"date":"2026-07-23","open":148.83,"high":149.0,"low":147.95,"close":147.95,"volume":1561,"rsi_14":57.52,"sma_20":144.77,"sma_60":139.95,"sma_120":133.4},{"date":"2026-07-24","open":147.95,"high":147.95,"low":147.95,"close":147.95,"volume":590,"rsi_14":53.03,"sma_20":145.15,"sma_60":140.25,"sma_120":133.53},{"date":"2026-07-27","open":151.07,"high":151.07,"low":147.0,"close":149.0,"volume":1506,"rsi_14":56.76,"sma_20":145.18,"sma_60":140.42,"sma_120":133.62},{"date":"2026-07-28","open":149.0,"high":149.0,"low":149.0,"close":149.0,"volume":353,"rsi_14":61.44,"sma_20":145.49,"sma_60":140.68,"sma_120":133.67},{"date":"2026-07-29","open":153.0,"high":153.0,"low":153.0,"close":153.0,"volume":531,"rsi_14":66.8,"sma_20":145.89,"sma_60":140.98,"sma_120":133.9},{"date":"2026-07-30","open":154.24,"high":154.28,"low":154.24,"close":154.27,"volume":1240,"rsi_14":68.94,"sma_20":146.47,"sma_60":141.34,"sma_120":134.08},{"date":"2026-07-31","open":154.27,"high":154.27,"low":154.27,"close":154.27,"volume":229,"rsi_14":67.92,"sma_20":146.99,"sma_60":141.68,"sma_120":134.29},{"date":"2026-08-03","open":168.98,"high":176.0,"low":168.95,"close":170.0,"volume":2411,"rsi_14":89.55,"sma_20":148.0,"sma_60":142.25,"sma_120":134.65},{"date":"2026-08-04","open":170.99,"high":170.99,"low":170.99,"close":170.99,"volume":344,"rsi_14":100.0,"sma_20":149.26,"sma_60":142.85,"sma_120":135.01},{"date":"2026-08-05","open":170.99,"high":170.99,"low":170.99,"close":170.99,"volume":419,"rsi_14":100.0,"sma_20":150.56,"sma_60":143.44,"sma_120":135.35},{"date":"2026-08-06","open":166.03,"high":166.03,"low":166.03,"close":166.03,"volume":378,"rsi_14":96.93,"sma_20":151.82,"sma_60":143.99,"sma_120":135.67},{"date":"2026-08-07","open":166.03,"high":166.03,"low":166.03,"close":166.03,"volume":43,"rsi_14":83.44,"sma_20":152.61,"sma_60":144.4,"sma_120":135.91},{"date":"2026-08-10","open":163.0,"high":163.0,"low":163.0,"close":163.0,"volume":143,"rsi_14":75.77,"sma_20":153.42,"sma_60":144.83,"sma_120":136.15},{"date":"2026-08-11","open":163.0,"high":163.0,"low":163.0,"close":163.0,"volume":108},{"date":"2026-08-12","open":165.25,"high":165.25,"low":165.25,"close":165.25,"volume":783,"rsi_14":75.99,"sma_20":155.66,"sma_60":145.73,"sma_120":136.7},{"date":"2026-08-13","open":165.0,"high":165.0,"low":165.0,"close":165.0,"volume":208},{"date":"2026-08-14","open":165.0,"high":165.0,"low":165.0,"close":165.0,"volume":144,"rsi_14":74.63,"sma_20":157.94,"sma_60":146.66,"sma_120":137.25},{"date":"2026-08-17","open":165.0,"high":165.0,"low":165.0,"close":165.0,"volume":749},{"date":"2026-08-18","open":161.0,"high":161.0,"low":161.0,"close":161.0,"volume":510,"rsi_14":63.69,"sma_20":159.67,"sma_60":147.54,"sma_120":137.96},{"date":"2026-08-19","open":159.98,"high":159.98,"low":159.98,"close":159.98,"volume":429,"rsi_14":58.86,"sma_20":160.34,"sma_60":147.96,"sma_120":138.23},{"date":"2026-08-20","open":156.0,"high":156.0,"low":156.0,"close":156.0,"volume":382,"rsi_14":52.39,"sma_20":160.74,"sma_60":148.28,"sma_120":138.48},{"date":"2026-08-21","open":156.0,"high":156.0,"low":156.0,"close":156.0,"volume":75,"rsi_14":15.82,"sma_20":161.14,"sma_60":148.59,"sma_120":138.73},{"date":"2026-08-24","open":156.0,"high":156.0,"low":156.0,"close":156.0,"volume":197,"rsi_14":11.04,"sma_20":161.45,"sma_60":148.89,"sma_120":138.98},{"date":"2026-08-25","open":156.0,"high":156.0,"low":156.0,"close":156.0,"volume":246,"rsi_14":11.54,"sma_20":161.84,"sma_60":149.26,"sma_120":139.24},{"date":"2026-08-26","open":156.0,"high":156.0,"low":156.0,"close":156.0,"volume":35,"rsi_14":15.49,"sma_20":161.99,"sma_60":149.52,"sma_120":139.44},{"date":"2026-08-27","open":153.0,"high":153.0,"low":153.0,"close":153.0,"volume":569,"rsi_14":12.84,"sma_20":161.93,"sma_60":149.73,"sma_120":139.6},{"date":"2026-08-28","open":154.0,"high":154.0,"low":154.0,"close":154.0,"volume":141,"rsi_14":27.69,"sma_20":161.99,"sma_60":149.98,"sma_120":139.79},{"date":"2026-08-31","open":154.0,"high":154.0,"low":154.0,"close":154.0,"volume":113},{"date":"2026-09-01","open":154.0,"high":154.0,"low":154.0,"close":154.0,"volume":43,"rsi_14":8.99,"sma_20":160.27,"sma_60":150.4,"sma_120":140.21},{"date":"2026-09-02","open":157.4,"high":157.4,"low":157.4,"close":157.4,"volume":186,"rsi_14":26.83,"sma_20":159.58,"sma_60":150.68,"sma_120":140.48},{"date":"2026-09-03","open":157.24,"high":157.24,"low":157.24,"close":157.24,"volume":345},{"date":"2026-09-04","open":156.0,"high":156.0,"low":156.0,"close":156.0,"volume":790,"rsi_14":24.72,"sma_20":158.64,"sma_60":151.32,"sma_120":140.97},{"date":"2026-09-08","open":155.01,"high":155.01,"low":155.01,"close":155.01,"volume":456,"rsi_14":29.87,"sma_20":158.25,"sma_60":151.65,"sma_120":141.25},{"date":"2026-09-09","open":155.0,"high":155.0,"low":155.0,"close":155.0,"volume":227,"rsi_14":31.93,"sma_20":157.84,"sma_60":151.9,"sma_120":141.53},{"date":"2026-09-10","open":155.0,"high":155.0,"low":155.0,"close":155.0,"volume":28},{"date":"2026-09-11","open":156.0,"high":156.02,"low":155.25,"close":156.02,"volume":906,"rsi_14":50.09,"sma_20":156.88,"sma_60":152.47,"sma_120":142.2},{"date":"2026-09-14","open":156.02,"high":156.02,"low":156.02,"close":156.02,"volume":74,"rsi_14":50.09,"sma_20":156.43,"sma_60":152.73,"sma_120":142.52},{"date":"2026-09-15","open":156.02,"high":156.02,"low":156.02,"close":156.02,"volume":28},{"date":"2026-09-16","open":152.55,"high":152.55,"low":152.55,"close":152.55,"volume":301,"rsi_14":37.56,"sma_20":155.56,"sma_60":153.16,"sma_120":143.14},{"date":"2026-09-17","open":152.55,"high":152.55,"low":152.55,"close":152.55,"volume":119,"rsi_14":53.08,"sma_20":155.25,"sma_60":153.39,"sma_120":143.45},{"date":"2026-09-18","open":151.04,"high":151.04,"low":150.0,"close":150.0,"volume":1942,"rsi_14":34.42,"sma_20":154.89,"sma_60":153.47,"sma_120":143.71},{"date":"2026-09-21","open":150.0,"high":150.0,"low":150.0,"close":150.0,"volume":347,"rsi_14":34.42,"sma_20":154.59,"sma_60":153.57,"sma_120":143.97},{"date":"2026-09-22","open":150.0,"high":150.0,"low":150.0,"close":150.0,"volume":346,"rsi_14":34.42,"sma_20":154.29,"sma_60":153.67,"sma_120":144.23},{"date":"2026-09-23","open":150.0,"high":150.0,"low":150.0,"close":150.0,"volume":158,"rsi_14":10.81,"sma_20":153.99,"sma_60":153.77,"sma_120":144.49},{"date":"2026-09-24","open":150.0,"high":150.0,"low":150.0,"close":150.0,"volume":5},{"date":"2026-09-25","open":149.01,"high":149.01,"low":146.58,"close":146.58,"volume":903,"rsi_14":8.9,"sma_20":153.37,"sma_60":153.92,"sma_120":144.91},{"date":"2026-09-28","open":146.58,"high":146.58,"low":146.58,"close":146.58,"volume":50,"rsi_14":29.74,"sma_20":153.15,"sma_60":154.02,"sma_120":145.16},{"date":"2026-09-29","open":146.58,"high":146.58,"low":146.58,"close":146.58,"volume":49,"rsi_14":9.75,"sma_20":152.63,"sma_60":153.91,"sma_120":145.33},{"date":"2026-09-30","open":146.58,"high":146.58,"low":146.58,"close":146.58,"volume":205,"rsi_14":9.75,"sma_20":152.26,"sma_60":153.93,"sma_120":145.52},{"date":"2026-10-01","open":146.58,"high":146.58,"low":146.58,"close":146.58,"volume":88,"rsi_14":0.0,"sma_20":151.72,"sma_60":153.95,"sma_120":145.68},{"date":"2026-10-02","open":146.58,"high":146.58,"low":146.58,"close":146.58,"volume":200,"rsi_14":0.0,"sma_20":151.18,"sma_60":153.98,"sma_120":145.85},{"date":"2026-10-05","open":146.58,"high":146.58,"low":146.58,"close":146.58,"volume":138,"rsi_14":0.0,"sma_20":150.71,"sma_60":153.99,"sma_120":146.02},{"date":"2026-10-06","open":146.58,"high":146.58,"low":146.58,"close":146.58,"volume":133,"rsi_14":0.0,"sma_20":150.29,"sma_60":153.99,"sma_120":146.18},{"date":"2026-10-07","open":146.58,"high":146.58,"low":146.58,"close":146.58,"volume":190},{"date":"2026-10-08","open":141.0,"high":141.0,"low":140.87,"close":140.87,"volume":956,"rsi_14":0.0,"sma_20":149.16,"sma_60":154.05,"sma_120":146.47},{"date":"2026-10-09","open":140.87,"high":140.87,"low":140.87,"close":140.87,"volume":240,"rsi_14":0.0,"sma_20":148.41,"sma_60":154.07,"sma_120":146.54},{"date":"2026-10-12","open":140.87,"high":140.87,"low":140.87,"close":140.87,"volume":100,"rsi_14":6.45,"sma_20":147.68,"sma_60":154.02,"sma_120":146.6},{"date":"2026-10-13","open":140.87,"high":140.87,"low":140.87,"close":140.87,"volume":352,"rsi_14":0.0,"sma_20":146.89,"sma_60":153.92,"sma_120":146.65},{"date":"2026-10-14","open":140.87,"high":140.87,"low":140.87,"close":140.87,"volume":93,"rsi_14":0.0,"sma_20":146.31,"sma_60":153.83,"sma_120":146.69},{"date":"2026-10-15","open":140.87,"high":140.87,"low":140.87,"close":140.87,"volume":9,"rsi_14":0.0,"sma_20":145.72,"sma_60":153.75,"sma_120":146.74},{"date":"2026-10-16","open":140.87,"high":140.87,"low":140.87,"close":140.87,"volume":16,"rsi_14":0.0,"sma_20":145.27,"sma_60":153.63,"sma_120":146.79},{"date":"2026-10-19","open":140.87,"high":140.87,"low":140.87,"close":140.87,"volume":40,"rsi_14":0.0,"sma_20":144.81,"sma_60":153.51,"sma_120":146.85},{"date":"2026-10-20","open":140.87,"high":140.87,"low":140.87,"close":140.87,"volume":13},{"date":"2026-10-21","open":140.87,"high":140.87,"low":140.87,"close":140.87,"volume":19,"rsi_14":0.0,"sma_20":143.9,"sma_60":153.24,"sma_120":146.96}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":17.9371,"pbr":0.09,"per":7.85,"roa":0.17,"roe":3.61,"grade":"C","comment":"PER 7.85배, ROE 3.61%","revenue":1409569000.0,"analysis":"PER 7.8배입니다. ROE 3.6%입니다. 시가총액 1.45억. 매출 14.10억, 영업이익 6.12억.","eps_basis":"TTM","debt_ratio":18.708631312842623,"market_cap":145208796,"net_income":228977000.0,"total_debt":34693922000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":95.27,"total_assets":39290192000.0,"total_equity":1854434000.0,"profit_margin":16.24,"revenue_basis":"TTM","dividend_yield":4.73,"net_income_basis":"TTM","operating_income":612379000.0,"operating_margin":43.44,"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":["D/E(유이자부채/자본총계) 18.7배로 재무 리스크"],"backtest_top3":[],"current_price":140.87,"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":45.01},{"date":"2016-10-25","close":45.91},{"date":"2016-10-26","close":46.82},{"date":"2016-10-27","close":47.28},{"date":"2016-10-28","close":47.28},{"date":"2016-10-31","close":47.49},{"date":"2016-11-01","close":46.91},{"date":"2016-11-02","close":46.91},{"date":"2016-11-03","close":47.84},{"date":"2016-11-04","close":47.99},{"date":"2016-11-07","close":47.99},{"date":"2016-11-08","close":47.99},{"date":"2016-11-09","close":49.0},{"date":"2016-11-10","close":54.55},{"date":"2016-11-11","close":60.0},{"date":"2016-11-14","close":60.0},{"date":"2016-11-15","close":59.4},{"date":"2016-11-16","close":60.6},{"date":"2016-11-17","close":60.6},{"date":"2016-11-18","close":60.6},{"date":"2016-11-21","close":60.6},{"date":"2016-11-22","close":59.39},{"date":"2016-11-23","close":59.24},{"date":"2016-11-25","close":59.24},{"date":"2016-11-28","close":59.24},{"date":"2016-11-29","close":59.24},{"date":"2016-11-30","close":59.24},{"date":"2016-12-01","close":59.51},{"date":"2016-12-02","close":59.51},{"date":"2016-12-05","close":61.0},{"date":"2016-12-06","close":61.5},{"date":"2016-12-07","close":62.0},{"date":"2016-12-08","close":60.76},{"date":"2016-12-09","close":60.76},{"date":"2016-12-12","close":60.76},{"date":"2016-12-13","close":60.76},{"date":"2016-12-14","close":60.5},{"date":"2016-12-15","close":60.5},{"date":"2016-12-16","close":61.5},{"date":"2016-12-19","close":61.5},{"date":"2016-12-20","close":61.5},{"date":"2016-12-21","close":61.5},{"date":"2016-12-22","close":61.5},{"date":"2016-12-23","close":61.5},{"date":"2016-12-27","close":61.5},{"date":"2016-12-28","close":61.5},{"date":"2016-12-29","close":61.5},{"date":"2016-12-30","close":61.5},{"date":"2017-01-03","close":61.5},{"date":"2017-01-04","close":61.5},{"date":"2017-01-05","close":61.5},{"date":"2017-01-06","close":61.5},{"date":"2017-01-09","close":61.5},{"date":"2017-01-10","close":58.0},{"date":"2017-01-11","close":58.0},{"date":"2017-01-12","close":58.0},{"date":"2017-01-13","close":58.0},{"date":"2017-01-17","close":63.5588},{"date":"2017-01-18","close":63.5588},{"date":"2017-01-19","close":65.96},{"date":"2017-01-20","close":65.96},{"date":"2017-01-23","close":65.96},{"date":"2017-01-24","close":65.96},{"date":"2017-01-25","close":65.96},{"date":"2017-01-26","close":59.35},{"date":"2017-01-27","close":59.35},{"date":"2017-01-30","close":59.08},{"date":"2017-01-31","close":59.08},{"date":"2017-02-01","close":59.08},{"date":"2017-02-02","close":59.08},{"date":"2017-02-03","close":59.08},{"date":"2017-02-06","close":59.08},{"date":"2017-02-07","close":59.08},{"date":"2017-02-08","close":59.08},{"date":"2017-02-09","close":58.08},{"date":"2017-02-10","close":54.51},{"date":"2017-02-13","close":55.86},{"date":"2017-02-14","close":57.5},{"date":"2017-02-15","close":58.93},{"date":"2017-02-16","close":58.93},{"date":"2017-02-17","close":59.5},{"date":"2017-02-21","close":59.5},{"date":"2017-02-22","close":58.9},{"date":"2017-02-23","close":58.9},{"date":"2017-02-24","close":58.87},{"date":"2017-02-27","close":61.19},{"date":"2017-02-28","close":60.57},{"date":"2017-03-01","close":62.0},{"date":"2017-03-02","close":59.35},{"date":"2017-03-03","close":58.0},{"date":"2017-03-06","close":58.0},{"date":"2017-03-07","close":58.84},{"date":"2017-03-08","close":59.67},{"date":"2017-03-09","close":69.45},{"date":"2017-03-10","close":65.76},{"date":"2017-03-13","close":68.15},{"date":"2017-03-14","close":68.15},{"date":"2017-03-15","close":68.15},{"date":"2017-03-16","close":65.5},{"date":"2017-03-17","close":67.0},{"date":"2017-03-20","close":67.0},{"date":"2017-03-21","close":62.0},{"date":"2017-03-22","close":59.84},{"date":"2017-03-23","close":60.0},{"date":"2017-03-24","close":60.0},{"date":"2017-03-27","close":60.0},{"date":"2017-03-28","close":60.0},{"date":"2017-03-29","close":58.95},{"date":"2017-03-30","close":57.8799},{"date":"2017-03-31","close":56.08},{"date":"2017-04-03","close":56.08},{"date":"2017-04-04","close":55.63},{"date":"2017-04-05","close":55.63},{"date":"2017-04-06","close":55.63},{"date":"2017-04-07","close":52.5},{"date":"2017-04-10","close":54.5},{"date":"2017-04-11","close":54.5},{"date":"2017-04-12","close":53.5},{"date":"2017-04-13","close":53.5},{"date":"2017-04-17","close":52.95},{"date":"2017-04-18","close":52.69},{"date":"2017-04-19","close":52.4},{"date":"2017-04-20","close":52.3435},{"date":"2017-04-21","close":52.3435},{"date":"2017-04-24","close":52.5},{"date":"2017-04-25","close":53.68},{"date":"2017-04-26","close":54.8},{"date":"2017-04-27","close":54.8},{"date":"2017-04-28","close":54.46},{"date":"2017-05-01","close":54.46},{"date":"2017-05-02","close":52.79},{"date":"2017-05-03","close":52.79},{"date":"2017-05-04","close":52.79},{"date":"2017-05-05","close":51.55},{"date":"2017-05-08","close":53.35},{"date":"2017-05-09","close":53.35},{"date":"2017-05-10","close":60.62},{"date":"2017-05-11","close":60.77},{"date":"2017-05-12","close":59.15},{"date":"2017-05-15","close":61.72},{"date":"2017-05-16","close":61.13},{"date":"2017-05-17","close":60.67},{"date":"2017-05-18","close":60.67},{"date":"2017-05-19","close":60.88},{"date":"2017-05-22","close":62.02},{"date":"2017-05-23","close":62.02},{"date":"2017-05-24","close":63.5},{"date":"2017-05-25","close":62.01},{"date":"2017-05-26","close":62.01},{"date":"2017-05-30","close":59.0},{"date":"2017-05-31","close":59.87},{"date":"2017-06-01","close":60.35},{"date":"2017-06-02","close":60.2},{"date":"2017-06-05","close":60.82},{"date":"2017-06-06","close":60.82},{"date":"2017-06-07","close":61.11},{"date":"2017-06-08","close":63.75},{"date":"2017-06-09","close":63.75},{"date":"2017-06-12","close":63.45},{"date":"2017-06-13","close":64.0},{"date":"2017-06-14","close":64.0},{"date":"2017-06-15","close":62.84},{"date":"2017-06-16","close":62.7},{"date":"2017-06-19","close":63.13},{"date":"2017-06-20","close":63.13},{"date":"2017-06-21","close":62.0},{"date":"2017-06-22","close":62.74},{"date":"2017-06-23","close":62.74},{"date":"2017-06-26","close":63.97},{"date":"2017-06-27","close":63.0},{"date":"2017-06-28","close":65.86},{"date":"2017-06-29","close":63.85},{"date":"2017-06-30","close":63.85},{"date":"2017-07-03","close":63.85},{"date":"2017-07-05","close":63.85},{"date":"2017-07-06","close":64.5},{"date":"2017-07-07","close":64.5},{"date":"2017-07-10","close":64.5},{"date":"2017-07-11","close":65.0},{"date":"2017-07-12","close":65.0},{"date":"2017-07-13","close":65.0},{"date":"2017-07-14","close":65.0},{"date":"2017-07-17","close":65.0},{"date":"2017-07-18","close":65.0},{"date":"2017-07-19","close":65.91},{"date":"2017-07-20","close":65.91},{"date":"2017-07-21","close":66.8},{"date":"2017-07-24","close":66.8},{"date":"2017-07-25","close":67.12},{"date":"2017-07-26","close":69.8},{"date":"2017-07-27","close":66.17},{"date":"2017-07-28","close":66.17},{"date":"2017-07-31","close":66.17},{"date":"2017-08-01","close":66.17},{"date":"2017-08-02","close":69.925},{"date":"2017-08-03","close":67.0},{"date":"2017-08-04","close":65.61},{"date":"2017-08-07","close":65.61},{"date":"2017-08-08","close":65.61},{"date":"2017-08-09","close":65.61},{"date":"2017-08-10","close":68.0},{"date":"2017-08-11","close":67.5},{"date":"2017-08-14","close":67.5},{"date":"2017-08-15","close":67.9},{"date":"2017-08-16","close":67.9},{"date":"2017-08-17","close":67.0},{"date":"2017-08-18","close":67.0},{"date":"2017-08-21","close":67.0},{"date":"2017-08-22","close":67.0},{"date":"2017-08-23","close":67.0},{"date":"2017-08-24","close":67.0},{"date":"2017-08-25","close":67.0},{"date":"2017-08-28","close":67.0},{"date":"2017-08-29","close":67.0},{"date":"2017-08-30","close":67.0},{"date":"2017-08-31","close":67.9},{"date":"2017-09-01","close":67.9},{"date":"2017-09-05","close":67.9},{"date":"2017-09-06","close":67.9},{"date":"2017-09-07","close":63.05},{"date":"2017-09-08","close":63.35},{"date":"2017-09-11","close":62.47},{"date":"2017-09-12","close":63.49},{"date":"2017-09-13","close":63.49},{"date":"2017-09-14","close":63.13},{"date":"2017-09-15","close":63.3},{"date":"2017-09-18","close":63.3},{"date":"2017-09-19","close":67.0},{"date":"2017-09-20","close":69.0},{"date":"2017-09-21","close":69.0},{"date":"2017-09-22","close":69.0},{"date":"2017-09-25","close":69.0},{"date":"2017-09-26","close":70.82},{"date":"2017-09-27","close":75.0},{"date":"2017-09-28","close":75.0},{"date":"2017-09-29","close":75.0},{"date":"2017-10-02","close":75.0},{"date":"2017-10-03","close":75.5},{"date":"2017-10-04","close":75.5},{"date":"2017-10-05","close":75.5},{"date":"2017-10-06","close":75.5},{"date":"2017-10-09","close":75.5},{"date":"2017-10-10","close":76.0},{"date":"2017-10-11","close":76.0},{"date":"2017-10-12","close":75.0},{"date":"2017-10-13","close":75.0},{"date":"2017-10-16","close":76.34},{"date":"2017-10-17","close":76.34},{"date":"2017-10-18","close":76.34},{"date":"2017-10-19","close":76.34},{"date":"2017-10-20","close":76.34},{"date":"2017-10-23","close":76.34},{"date":"2017-10-24","close":75.0134},{"date":"2017-10-25","close":75.01},{"date":"2017-10-26","close":75.0134},{"date":"2017-10-27","close":73.7},{"date":"2017-10-30","close":73.7},{"date":"2017-10-31","close":73.7},{"date":"2017-11-01","close":75.0},{"date":"2017-11-02","close":75.0},{"date":"2017-11-03","close":75.5},{"date":"2017-11-06","close":75.0},{"date":"2017-11-07","close":69.35},{"date":"2017-11-08","close":69.35},{"date":"2017-11-09","close":69.35},{"date":"2017-11-10","close":66.62},{"date":"2017-11-13","close":66.86},{"date":"2017-11-14","close":68.66},{"date":"2017-11-15","close":68.66},{"date":"2017-11-16","close":68.66},{"date":"2017-11-17","close":68.66},{"date":"2017-11-20","close":70.0},{"date":"2017-11-21","close":72.0},{"date":"2017-11-22","close":72.0},{"date":"2017-11-24","close":70.0},{"date":"2017-11-27","close":70.0},{"date":"2017-11-28","close":69.405},{"date":"2017-11-29","close":70.0},{"date":"2017-11-30","close":70.0},{"date":"2017-12-01","close":72.01},{"date":"2017-12-04","close":71.0825},{"date":"2017-12-05","close":71.08},{"date":"2017-12-06","close":71.08},{"date":"2017-12-07","close":71.08},{"date":"2017-12-08","close":71.08},{"date":"2017-12-11","close":70.0},{"date":"2017-12-12","close":70.0},{"date":"2017-12-13","close":70.0},{"date":"2017-12-14","close":69.64},{"date":"2017-12-15","close":71.0},{"date":"2017-12-18","close":72.0},{"date":"2017-12-19","close":73.0},{"date":"2017-12-20","close":74.74},{"date":"2017-12-21","close":74.74},{"date":"2017-12-22","close":75.8},{"date":"2017-12-26","close":75.8},{"date":"2017-12-27","close":75.8},{"date":"2017-12-28","close":73.48},{"date":"2017-12-29","close":72.75},{"date":"2018-01-02","close":52.303},{"date":"2018-01-03","close":52.303},{"date":"2018-01-04","close":52.0246},{"date":"2018-01-05","close":51.5605},{"date":"2018-01-08","close":51.5819},{"date":"2018-01-09","close":51.7747},{"date":"2018-01-10","close":53.2025},{"date":"2018-01-11","close":55.4229},{"date":"2018-01-12","close":55.3301},{"date":"2018-01-16","close":56.0511},{"date":"2018-01-17","close":56.0511},{"date":"2018-01-18","close":54.1164},{"date":"2018-01-19","close":54.1164},{"date":"2018-01-22","close":54.1164},{"date":"2018-01-23","close":55.6871},{"date":"2018-01-24","close":56.6152},{"date":"2018-01-25","close":56.6152},{"date":"2018-01-26","close":54.4305},{"date":"2018-01-29","close":54.4305},{"date":"2018-01-30","close":54.4305},{"date":"2018-01-31","close":54.4305},{"date":"2018-02-01","close":54.4305},{"date":"2018-02-02","close":54.4305},{"date":"2018-02-05","close":51.946},{"date":"2018-02-06","close":51.946},{"date":"2018-02-07","close":51.946},{"date":"2018-02-08","close":51.946},{"date":"2018-02-09","close":51.946},{"date":"2018-02-12","close":51.7176},{"date":"2018-02-13","close":51.7176},{"date":"2018-02-14","close":53.5452},{"date":"2018-02-15","close":53.5452},{"date":"2018-02-16","close":55.6871},{"date":"2018-02-20","close":55.6871},{"date":"2018-02-21","close":55.5086},{"date":"2018-02-22","close":55.5086},{"date":"2018-02-23","close":55.5086},{"date":"2018-02-26","close":54.9731},{"date":"2018-02-27","close":53.4381},{"date":"2018-02-28","close":54.4019},{"date":"2018-03-01","close":54.4019},{"date":"2018-03-02","close":55.2872},{"date":"2018-03-05","close":55.2872},{"date":"2018-03-06","close":55.2872},{"date":"2018-03-07","close":54.5376},{"date":"2018-03-08","close":61.0844},{"date":"2018-03-09","close":57.7503},{"date":"2018-03-12","close":57.7503},{"date":"2018-03-13","close":57.4005},{"date":"2018-03-14","close":57.1149},{"date":"2018-03-15","close":57.1149},{"date":"2018-03-16","close":58.8984},{"date":"2018-03-19","close":58.3878},{"date":"2018-03-20","close":58.3878},{"date":"2018-03-21","close":58.3878},{"date":"2018-03-22","close":59.1573},{"date":"2018-03-23","close":57.8269},{"date":"2018-03-26","close":57.8484},{"date":"2018-03-27","close":57.4961},{"date":"2018-03-28","close":57.6399},{"date":"2018-03-29","close":58.3878},{"date":"2018-04-02","close":56.0937},{"date":"2018-04-03","close":57.9276},{"date":"2018-04-04","close":57.9276},{"date":"2018-04-05","close":57.6471},{"date":"2018-04-06","close":57.6471},{"date":"2018-04-09","close":58.1361},{"date":"2018-04-10","close":58.1361},{"date":"2018-04-11","close":56.4102},{"date":"2018-04-12","close":56.4102},{"date":"2018-04-13","close":56.4102},{"date":"2018-04-16","close":56.4102},{"date":"2018-04-17","close":56.4102},{"date":"2018-04-18","close":56.4102},{"date":"2018-04-19","close":58.8553},{"date":"2018-04-20","close":58.8553},{"date":"2018-04-23","close":58.8553},{"date":"2018-04-24","close":60.5597},{"date":"2018-04-25","close":60.6388},{"date":"2018-04-26","close":58.7762},{"date":"2018-04-27","close":58.0282},{"date":"2018-04-30","close":57.9779},{"date":"2018-05-01","close":57.719},{"date":"2018-05-02","close":59.8261},{"date":"2018-05-03","close":57.6687},{"date":"2018-05-04","close":58.9344},{"date":"2018-05-07","close":59.2724},{"date":"2018-05-08","close":59.2724},{"date":"2018-05-09","close":58.9991},{"date":"2018-05-10","close":59.7686},{"date":"2018-05-11","close":59.2652},{"date":"2018-05-14","close":59.2652},{"date":"2018-05-15","close":59.7686},{"date":"2018-05-16","close":60.272},{"date":"2018-05-17","close":60.9768},{"date":"2018-05-18","close":60.5812},{"date":"2018-05-21","close":60.5812},{"date":"2018-05-22","close":60.8689},{"date":"2018-05-23","close":60.5668},{"date":"2018-05-24","close":61.0918},{"date":"2018-05-25","close":61.4874},{"date":"2018-05-29","close":61.4874},{"date":"2018-05-30","close":61.3075},{"date":"2018-05-31","close":61.5952},{"date":"2018-06-01","close":61.9907},{"date":"2018-06-04","close":62.7099},{"date":"2018-06-05","close":62.0267},{"date":"2018-06-06","close":60.4086},{"date":"2018-06-07","close":61.2572},{"date":"2018-06-08","close":60.9048},{"date":"2018-06-11","close":60.61},{"date":"2018-06-12","close":60.8042},{"date":"2018-06-13","close":60.1066},{"date":"2018-06-14","close":60.5266},{"date":"2018-06-15","close":61.2363},{"date":"2018-06-18","close":61.6853},{"date":"2018-06-19","close":62.0546},{"date":"2018-06-20","close":62.2791},{"date":"2018-06-21","close":62.2791},{"date":"2018-06-22","close":61.5477},{"date":"2018-06-25","close":60.8815},{"date":"2018-06-26","close":61.1132},{"date":"2018-06-27","close":60.418},{"date":"2018-06-28","close":59.0276},{"date":"2018-06-29","close":58.6727},{"date":"2018-07-02","close":59.1869},{"date":"2018-07-03","close":59.6648},{"date":"2018-07-05","close":60.4542},{"date":"2018-07-06","close":60.4542},{"date":"2018-07-09","close":61.7577},{"date":"2018-07-10","close":61.2508},{"date":"2018-07-11","close":61.2508},{"date":"2018-07-12","close":61.2508},{"date":"2018-07-13","close":61.2508},{"date":"2018-07-16","close":61.2508},{"date":"2018-07-17","close":61.2508},{"date":"2018-07-18","close":62.0836},{"date":"2018-07-19","close":61.2508},{"date":"2018-07-20","close":61.2508},{"date":"2018-07-23","close":62.6991},{"date":"2018-07-24","close":63.3437},{"date":"2018-07-25","close":62.8367},{"date":"2018-07-26","close":63.5537},{"date":"2018-07-27","close":63.5537},{"date":"2018-07-30","close":62.3516},{"date":"2018-07-31","close":61.6708},{"date":"2018-08-01","close":60.9611},{"date":"2018-08-02","close":60.4976},{"date":"2018-08-03","close":60.8959},{"date":"2018-08-06","close":59.0855},{"date":"2018-08-07","close":57.572},{"date":"2018-08-08","close":59.2303},{"date":"2018-08-09","close":56.8623},{"date":"2018-08-10","close":54.6897},{"date":"2018-08-13","close":53.1835},{"date":"2018-08-14","close":51.822},{"date":"2018-08-15","close":51.9162},{"date":"2018-08-16","close":50.6416},{"date":"2018-08-17","close":50.6923},{"date":"2018-08-20","close":52.7562},{"date":"2018-08-21","close":52.2493},{"date":"2018-08-22","close":53.5311},{"date":"2018-08-23","close":53.7193},{"date":"2018-08-24","close":53.7193},{"date":"2018-08-27","close":52.8648},{"date":"2018-08-28","close":53.169},{"date":"2018-08-29","close":53.169},{"date":"2018-08-30","close":53.169},{"date":"2018-08-31","close":53.169},{"date":"2018-09-04","close":53.169},{"date":"2018-09-05","close":52.5534},{"date":"2018-09-06","close":52.5534},{"date":"2018-09-07","close":52.4376},{"date":"2018-09-10","close":53.2269},{"date":"2018-09-11","close":53.2269},{"date":"2018-09-12","close":53.2269},{"date":"2018-09-13","close":53.6503},{"date":"2018-09-14","close":53.6503},{"date":"2018-09-17","close":53.6503},{"date":"2018-09-18","close":52.8108},{"date":"2018-09-19","close":52.3364},{"date":"2018-09-20","close":53.7087},{"date":"2018-09-21","close":53.7087},{"date":"2018-09-24","close":51.8473},{"date":"2018-09-25","close":51.8473},{"date":"2018-09-26","close":50.0809},{"date":"2018-09-27","close":50.2707},{"date":"2018-09-28","close":48.329},{"date":"2018-10-01","close":47.2633},{"date":"2018-10-02","close":47.2633},{"date":"2018-10-03","close":48.1612},{"date":"2018-10-04","close":48.3072},{"date":"2018-10-05","close":48.3072},{"date":"2018-10-08","close":48.6721},{"date":"2018-10-09","close":48.6721},{"date":"2018-10-10","close":48.5261},{"date":"2018-10-11","close":48.5261},{"date":"2018-10-12","close":46.8546},{"date":"2018-10-15","close":46.8546},{"date":"2018-10-16","close":47.9568},{"date":"2018-10-17","close":47.9568},{"date":"2018-10-18","close":47.4458},{"date":"2018-10-19","close":45.256},{"date":"2018-10-22","close":45.2122},{"date":"2018-10-23","close":45.9859},{"date":"2018-10-24","close":45.475},{"date":"2018-10-25","close":45.9859},{"date":"2018-10-26","close":46.1757},{"date":"2018-10-29","close":46.1757},{"date":"2018-10-30","close":46.0297},{"date":"2018-10-31","close":46.5626},{"date":"2018-11-01","close":48.1758},{"date":"2018-11-02","close":48.5334},{"date":"2018-11-05","close":48.5334},{"date":"2018-11-06","close":48.5334},{"date":"2018-11-07","close":47.5626},{"date":"2018-11-08","close":49.7597},{"date":"2018-11-09","close":49.7597},{"date":"2018-11-12","close":48.7524},{"date":"2018-11-13","close":48.7524},{"date":"2018-11-14","close":46.7524},{"date":"2018-11-15","close":45.7451},{"date":"2018-11-16","close":45.7451},{"date":"2018-11-19","close":46.256},{"date":"2018-11-20","close":43.3071},{"date":"2018-11-21","close":44.5626},{"date":"2018-11-23","close":44.5626},{"date":"2018-11-26","close":45.9859},{"date":"2018-11-27","close":44.5699},{"date":"2018-11-28","close":46.5334},{"date":"2018-11-29","close":46.0225},{"date":"2018-11-30","close":44.2487},{"date":"2018-12-03","close":44.4458},{"date":"2018-12-04","close":42.6939},{"date":"2018-12-06","close":42.329},{"date":"2018-12-07","close":42.2195},{"date":"2018-12-10","close":42.8691},{"date":"2018-12-11","close":41.1465},{"date":"2018-12-12","close":41.1465},{"date":"2018-12-13","close":40.9621},{"date":"2018-12-14","close":40.4827},{"date":"2018-12-17","close":41.0949},{"date":"2018-12-18","close":41.0949},{"date":"2018-12-19","close":40.1877},{"date":"2018-12-20","close":40.1434},{"date":"2018-12-21","close":40.6597},{"date":"2018-12-24","close":40.6597},{"date":"2018-12-26","close":41.0358},{"date":"2018-12-27","close":41.0358},{"date":"2018-12-28","close":41.7218},{"date":"2018-12-31","close":42.0315},{"date":"2019-01-02","close":42.8575},{"date":"2019-01-03","close":42.8575},{"date":"2019-01-04","close":42.8575},{"date":"2019-01-07","close":45.1512},{"date":"2019-01-08","close":45.9846},{"date":"2019-01-09","close":46.8549},{"date":"2019-01-10","close":47.1426},{"date":"2019-01-11","close":47.5113},{"date":"2019-01-14","close":47.7178},{"date":"2019-01-15","close":47.7178},{"date":"2019-01-16","close":48.0276},{"date":"2019-01-17","close":49.1191},{"date":"2019-01-18","close":50.2107},{"date":"2019-01-22","close":50.395},{"date":"2019-01-23","close":49.9083},{"date":"2019-01-24","close":49.4067},{"date":"2019-01-25","close":49.4067},{"date":"2019-01-28","close":49.4067},{"date":"2019-01-29","close":49.3478},{"date":"2019-01-30","close":50.1148},{"date":"2019-01-31","close":49.5985},{"date":"2019-02-01","close":49.5985},{"date":"2019-02-04","close":49.1117},{"date":"2019-02-05","close":49.1486},{"date":"2019-02-06","close":48.0866},{"date":"2019-02-07","close":47.8063},{"date":"2019-02-08","close":47.113},{"date":"2019-02-11","close":47.113},{"date":"2019-02-12","close":48.0792},{"date":"2019-02-13","close":48.0792},{"date":"2019-02-14","close":47.5777},{"date":"2019-02-15","close":48.9937},{"date":"2019-02-19","close":49.8935},{"date":"2019-02-20","close":49.8935},{"date":"2019-02-21","close":49.215},{"date":"2019-02-22","close":54.9456},{"date":"2019-02-25","close":55.3069},{"date":"2019-02-26","close":55.0931},{"date":"2019-02-27","close":55.0931},{"date":"2019-02-28","close":55.0931},{"date":"2019-03-01","close":54.7538},{"date":"2019-03-04","close":54.5694},{"date":"2019-03-05","close":54.5694},{"date":"2019-03-06","close":52.9174},{"date":"2019-03-07","close":52.0176},{"date":"2019-03-08","close":51.4349},{"date":"2019-03-11","close":52.0176},{"date":"2019-03-12","close":52.0176},{"date":"2019-03-13","close":52.0176},{"date":"2019-03-14","close":52.539},{"date":"2019-03-15","close":56.8744},{"date":"2019-03-18","close":54.9898},{"date":"2019-03-19","close":54.2598},{"date":"2019-03-20","close":52.8891},{"date":"2019-03-21","close":51.9505},{"date":"2019-03-22","close":50.1478},{"date":"2019-03-25","close":50.1478},{"date":"2019-03-26","close":50.6693},{"date":"2019-03-27","close":51.2131},{"date":"2019-03-28","close":50.8332},{"date":"2019-03-29","close":50.8332},{"date":"2019-04-01","close":51.742},{"date":"2019-04-02","close":51.3546},{"date":"2019-04-03","close":51.3546},{"date":"2019-04-04","close":51.3546},{"date":"2019-04-05","close":52.2634},{"date":"2019-04-08","close":52.2634},{"date":"2019-04-09","close":52.0399},{"date":"2019-04-10","close":52.0399},{"date":"2019-04-11","close":52.8593},{"date":"2019-04-12","close":52.8891},{"date":"2019-04-15","close":52.4049},{"date":"2019-04-16","close":52.4049},{"date":"2019-04-17","close":52.9264},{"date":"2019-04-18","close":52.9264},{"date":"2019-04-22","close":51.0566},{"date":"2019-04-23","close":51.8761},{"date":"2019-04-24","close":52.1144},{"date":"2019-04-25","close":51.4514},{"date":"2019-04-26","close":51.4514},{"date":"2019-04-29","close":52.6657},{"date":"2019-04-30","close":52.6657},{"date":"2019-05-01","close":52.6657},{"date":"2019-05-02","close":52.6657},{"date":"2019-05-03","close":53.716},{"date":"2019-05-06","close":54.2374},{"date":"2019-05-07","close":53.4329},{"date":"2019-05-08","close":51.809},{"date":"2019-05-09","close":50.9077},{"date":"2019-05-10","close":51.0194},{"date":"2019-05-13","close":49.3508},{"date":"2019-05-14","close":49.3508},{"date":"2019-05-15","close":49.1571},{"date":"2019-05-16","close":49.1571},{"date":"2019-05-17","close":48.7027},{"date":"2019-05-20","close":48.7027},{"date":"2019-05-21","close":49.7083},{"date":"2019-05-22","close":48.7325},{"date":"2019-05-23","close":47.9205},{"date":"2019-05-24","close":47.9205},{"date":"2019-05-28","close":47.9205},{"date":"2019-05-29","close":47.0415},{"date":"2019-05-30","close":46.5052},{"date":"2019-05-31","close":46.5052},{"date":"2019-06-03","close":46.5499},{"date":"2019-06-04","close":47.4885},{"date":"2019-06-05","close":46.9224},{"date":"2019-06-06","close":46.5871},{"date":"2019-06-07","close":47.1309},{"date":"2019-06-10","close":47.1309},{"date":"2019-06-11","close":48.0397},{"date":"2019-06-12","close":48.0397},{"date":"2019-06-13","close":48.5669},{"date":"2019-06-14","close":49.0187},{"date":"2019-06-17","close":48.7778},{"date":"2019-06-18","close":48.7778},{"date":"2019-06-19","close":47.8966},{"date":"2019-06-20","close":47.8966},{"date":"2019-06-21","close":47.7084},{"date":"2019-06-24","close":46.8724},{"date":"2019-06-25","close":45.5922},{"date":"2019-06-26","close":46.9553},{"date":"2019-06-27","close":46.9553},{"date":"2019-06-28","close":48.0472},{"date":"2019-07-01","close":48.0472},{"date":"2019-07-02","close":47.6255},{"date":"2019-07-03","close":49.2748},{"date":"2019-07-05","close":49.9978},{"date":"2019-07-08","close":49.9978},{"date":"2019-07-09","close":49.9978},{"date":"2019-07-10","close":51.3157},{"date":"2019-07-11","close":51.3157},{"date":"2019-07-12","close":50.0429},{"date":"2019-07-15","close":50.0429},{"date":"2019-07-16","close":50.0429},{"date":"2019-07-17","close":47.746},{"date":"2019-07-18","close":47.746},{"date":"2019-07-19","close":50.3969},{"date":"2019-07-22","close":49.2597},{"date":"2019-07-23","close":49.2597},{"date":"2019-07-24","close":52.7089},{"date":"2019-07-25","close":50.3291},{"date":"2019-07-26","close":50.3291},{"date":"2019-07-29","close":53.4017},{"date":"2019-07-30","close":51.3307},{"date":"2019-07-31","close":51.6696},{"date":"2019-08-01","close":55.3522},{"date":"2019-08-02","close":52.7014},{"date":"2019-08-05","close":51.3383},{"date":"2019-08-06","close":51.1651},{"date":"2019-08-07","close":50.3969},{"date":"2019-08-08","close":52.0612},{"date":"2019-08-09","close":51.873},{"date":"2019-08-12","close":51.5793},{"date":"2019-08-13","close":54.2377},{"date":"2019-08-14","close":54.2377},{"date":"2019-08-15","close":54.2377},{"date":"2019-08-16","close":52.1893},{"date":"2019-08-19","close":52.1893},{"date":"2019-08-20","close":52.1893},{"date":"2019-08-21","close":53.5674},{"date":"2019-08-22","close":53.5674},{"date":"2019-08-23","close":53.5674},{"date":"2019-08-26","close":53.5674},{"date":"2019-08-27","close":53.1909},{"date":"2019-08-28","close":53.1909},{"date":"2019-08-29","close":53.1909},{"date":"2019-08-30","close":53.1909},{"date":"2019-09-03","close":53.1909},{"date":"2019-09-04","close":53.1909},{"date":"2019-09-05","close":53.1909},{"date":"2019-09-06","close":53.1909},{"date":"2019-09-09","close":53.1909},{"date":"2019-09-10","close":53.1909},{"date":"2019-09-11","close":55.5706},{"date":"2019-09-12","close":56.4819},{"date":"2019-09-13","close":57.014},{"date":"2019-09-16","close":57.014},{"date":"2019-09-17","close":57.014},{"date":"2019-09-18","close":55.0299},{"date":"2019-09-19","close":57.0672},{"date":"2019-09-20","close":56.7707},{"date":"2019-09-23","close":56.7707},{"date":"2019-09-24","close":55.8661},{"date":"2019-09-25","close":55.8661},{"date":"2019-09-26","close":55.8661},{"date":"2019-09-27","close":55.8661},{"date":"2019-09-30","close":55.8661},{"date":"2019-10-01","close":55.106},{"date":"2019-10-02","close":55.106},{"date":"2019-10-03","close":54.1557},{"date":"2019-10-04","close":54.1557},{"date":"2019-10-07","close":54.0797},{"date":"2019-10-08","close":53.2131},{"date":"2019-10-09","close":53.2131},{"date":"2019-10-10","close":53.5856},{"date":"2019-10-11","close":53.5856},{"date":"2019-10-14","close":54.6878},{"date":"2019-10-15","close":54.6878},{"date":"2019-10-16","close":54.6878},{"date":"2019-10-17","close":54.6878},{"date":"2019-10-18","close":54.6878},{"date":"2019-10-21","close":54.6878},{"date":"2019-10-22","close":57.7742},{"date":"2019-10-23","close":57.3789},{"date":"2019-10-24","close":57.3789},{"date":"2019-10-25","close":57.3789},{"date":"2019-10-28","close":57.3789},{"date":"2019-10-29","close":57.3789},{"date":"2019-10-30","close":54.8171},{"date":"2019-10-31","close":54.8171},{"date":"2019-11-01","close":54.8171},{"date":"2019-11-04","close":54.8171},{"date":"2019-11-05","close":54.8171},{"date":"2019-11-06","close":54.8171},{"date":"2019-11-07","close":56.0562},{"date":"2019-11-08","close":56.0562},{"date":"2019-11-11","close":55.2352},{"date":"2019-11-12","close":55.2352},{"date":"2019-11-13","close":55.2352},{"date":"2019-11-14","close":55.2352},{"date":"2019-11-15","close":55.2352},{"date":"2019-11-18","close":55.2352},{"date":"2019-11-19","close":56.8316},{"date":"2019-11-20","close":56.8316},{"date":"2019-11-21","close":55.258},{"date":"2019-11-22","close":55.258},{"date":"2019-11-25","close":55.258},{"date":"2019-11-26","close":55.258},{"date":"2019-11-27","close":55.372},{"date":"2019-11-29","close":55.372},{"date":"2019-12-02","close":55.372},{"date":"2019-12-03","close":54.0037},{"date":"2019-12-04","close":54.0037},{"date":"2019-12-05","close":54.0037},{"date":"2019-12-06","close":54.0037},{"date":"2019-12-09","close":54.0037},{"date":"2019-12-10","close":54.0037},{"date":"2019-12-11","close":55.4936},{"date":"2019-12-12","close":56.7403},{"date":"2019-12-13","close":54.9754},{"date":"2019-12-16","close":55.2439},{"date":"2019-12-17","close":56.1188},{"date":"2019-12-18","close":56.1188},{"date":"2019-12-19","close":56.1188},{"date":"2019-12-20","close":57.5538},{"date":"2019-12-23","close":57.5538},{"date":"2019-12-24","close":57.5538},{"date":"2019-12-26","close":57.5538},{"date":"2019-12-27","close":56.6099},{"date":"2019-12-30","close":56.6099},{"date":"2019-12-31","close":56.6099},{"date":"2020-01-02","close":56.6099},{"date":"2020-01-03","close":55.6353},{"date":"2020-01-06","close":55.9039},{"date":"2020-01-07","close":55.9039},{"date":"2020-01-08","close":55.9039},{"date":"2020-01-09","close":55.9039},{"date":"2020-01-10","close":55.9039},{"date":"2020-01-13","close":55.9039},{"date":"2020-01-14","close":55.9039},{"date":"2020-01-15","close":55.2286},{"date":"2020-01-16","close":55.2286},{"date":"2020-01-17","close":55.2286},{"date":"2020-01-21","close":55.2286},{"date":"2020-01-22","close":55.2286},{"date":"2020-01-23","close":55.2286},{"date":"2020-01-24","close":54.6684},{"date":"2020-01-27","close":54.6684},{"date":"2020-01-28","close":54.6684},{"date":"2020-01-29","close":53.5173},{"date":"2020-01-30","close":53.5173},{"date":"2020-01-31","close":51.9442},{"date":"2020-02-03","close":51.407},{"date":"2020-02-04","close":50.3711},{"date":"2020-02-05","close":50.3711},{"date":"2020-02-06","close":50.3711},{"date":"2020-02-07","close":50.3711},{"date":"2020-02-10","close":50.3711},{"date":"2020-02-11","close":50.3711},{"date":"2020-02-12","close":50.3711},{"date":"2020-02-13","close":50.3711},{"date":"2020-02-14","close":49.2353},{"date":"2020-02-18","close":49.2353},{"date":"2020-02-19","close":49.2353},{"date":"2020-02-20","close":49.2353},{"date":"2020-02-21","close":51.9826},{"date":"2020-02-24","close":51.9826},{"date":"2020-02-25","close":47.3783},{"date":"2020-02-26","close":51.9826},{"date":"2020-02-27","close":51.9826},{"date":"2020-02-28","close":50.4478},{"date":"2020-03-02","close":50.4478},{"date":"2020-03-03","close":50.4478},{"date":"2020-03-04","close":50.4478},{"date":"2020-03-05","close":50.4478},{"date":"2020-03-06","close":50.6473},{"date":"2020-03-09","close":50.4555},{"date":"2020-03-10","close":50.4555},{"date":"2020-03-11","close":50.4555},{"date":"2020-03-12","close":40.5946},{"date":"2020-03-13","close":41.2179},{"date":"2020-03-16","close":41.2179},{"date":"2020-03-17","close":37.4},{"date":"2020-03-18","close":35.0625},{"date":"2020-03-19","close":36.2858},{"date":"2020-03-20","close":32.1484},{"date":"2020-03-23","close":32.1484},{"date":"2020-03-24","close":32.9276},{"date":"2020-03-25","close":36.0287},{"date":"2020-03-26","close":39.6284},{"date":"2020-03-27","close":39.6284},{"date":"2020-03-30","close":40.7348},{"date":"2020-03-31","close":37.3689},{"date":"2020-04-01","close":37.3689},{"date":"2020-04-02","close":37.3689},{"date":"2020-04-03","close":37.3689},{"date":"2020-04-06","close":37.3689},{"date":"2020-04-07","close":41.1011},{"date":"2020-04-08","close":41.1011},{"date":"2020-04-09","close":47.4902},{"date":"2020-04-13","close":47.4902},{"date":"2020-04-14","close":47.4902},{"date":"2020-04-15","close":42.7373},{"date":"2020-04-16","close":42.7763},{"date":"2020-04-17","close":42.7763},{"date":"2020-04-20","close":42.7763},{"date":"2020-04-21","close":42.7763},{"date":"2020-04-22","close":42.7763},{"date":"2020-04-23","close":42.7763},{"date":"2020-04-24","close":42.7763},{"date":"2020-04-27","close":42.7763},{"date":"2020-04-28","close":45.7683},{"date":"2020-04-29","close":45.7683},{"date":"2020-04-30","close":45.7683},{"date":"2020-05-01","close":45.7683},{"date":"2020-05-04","close":45.7683},{"date":"2020-05-05","close":45.7683},{"date":"2020-05-06","close":45.7683},{"date":"2020-05-07","close":45.7683},{"date":"2020-05-08","close":45.7683},{"date":"2020-05-11","close":48.6668},{"date":"2020-05-12","close":48.6668},{"date":"2020-05-13","close":48.6668},{"date":"2020-05-14","close":48.6668},{"date":"2020-05-15","close":48.6668},{"date":"2020-05-18","close":48.6668},{"date":"2020-05-19","close":48.6668},{"date":"2020-05-20","close":48.6668},{"date":"2020-05-21","close":48.6668},{"date":"2020-05-22","close":48.6668},{"date":"2020-05-26","close":48.6668},{"date":"2020-05-27","close":48.7057},{"date":"2020-05-28","close":48.7057},{"date":"2020-05-29","close":48.7057},{"date":"2020-06-01","close":48.7057},{"date":"2020-06-02","close":48.7057},{"date":"2020-06-03","close":48.7057},{"date":"2020-06-04","close":48.7057},{"date":"2020-06-05","close":53.5755},{"date":"2020-06-08","close":53.5755},{"date":"2020-06-09","close":53.3807},{"date":"2020-06-10","close":53.3807},{"date":"2020-06-11","close":53.3807},{"date":"2020-06-12","close":49.6438},{"date":"2020-06-15","close":49.1472},{"date":"2020-06-16","close":49.1472},{"date":"2020-06-17","close":49.1472},{"date":"2020-06-18","close":49.1472},{"date":"2020-06-19","close":44.5273},{"date":"2020-06-22","close":44.5273},{"date":"2020-06-23","close":44.5273},{"date":"2020-06-24","close":44.6219},{"date":"2020-06-25","close":45.3472},{"date":"2020-06-26","close":43.0767},{"date":"2020-06-29","close":43.0767},{"date":"2020-06-30","close":44.2198},{"date":"2020-07-01","close":44.6456},{"date":"2020-07-02","close":47.7596},{"date":"2020-07-06","close":47.7596},{"date":"2020-07-07","close":47.7596},{"date":"2020-07-08","close":45.3709},{"date":"2020-07-09","close":45.3709},{"date":"2020-07-10","close":45.3709},{"date":"2020-07-13","close":45.3709},{"date":"2020-07-14","close":45.3709},{"date":"2020-07-15","close":45.3709},{"date":"2020-07-16","close":45.3709},{"date":"2020-07-17","close":45.3709},{"date":"2020-07-20","close":45.3709},{"date":"2020-07-21","close":45.3709},{"date":"2020-07-22","close":45.3709},{"date":"2020-07-23","close":45.3709},{"date":"2020-07-24","close":45.3709},{"date":"2020-07-27","close":45.3709},{"date":"2020-07-28","close":45.3709},{"date":"2020-07-29","close":45.3709},{"date":"2020-07-30","close":45.3709},{"date":"2020-07-31","close":45.3709},{"date":"2020-08-03","close":49.5492},{"date":"2020-08-04","close":44.6061},{"date":"2020-08-05","close":44.6061},{"date":"2020-08-06","close":44.6061},{"date":"2020-08-07","close":42.9584},{"date":"2020-08-10","close":45.7256},{"date":"2020-08-11","close":48.8791},{"date":"2020-08-12","close":48.8791},{"date":"2020-08-13","close":48.8791},{"date":"2020-08-14","close":48.8791},{"date":"2020-08-17","close":48.8791},{"date":"2020-08-18","close":48.8791},{"date":"2020-08-19","close":48.8791},{"date":"2020-08-20","close":48.8791},{"date":"2020-08-21","close":48.8791},{"date":"2020-08-24","close":47.3576},{"date":"2020-08-25","close":47.3576},{"date":"2020-08-26","close":45.4103},{"date":"2020-08-27","close":47.3024},{"date":"2020-08-28","close":47.3024},{"date":"2020-08-31","close":47.3024},{"date":"2020-09-01","close":47.3024},{"date":"2020-09-02","close":47.3024},{"date":"2020-09-03","close":48.0907},{"date":"2020-09-04","close":48.3746},{"date":"2020-09-08","close":48.8791},{"date":"2020-09-09","close":45.8518},{"date":"2020-09-10","close":44.4563},{"date":"2020-09-11","close":44.5431},{"date":"2020-09-14","close":46.5455},{"date":"2020-09-15","close":45.1549},{"date":"2020-09-16","close":43.4047},{"date":"2020-09-17","close":42.5335},{"date":"2020-09-18","close":45.1709},{"date":"2020-09-21","close":45.1709},{"date":"2020-09-22","close":43.7084},{"date":"2020-09-23","close":43.7084},{"date":"2020-09-24","close":43.7084},{"date":"2020-09-25","close":43.7084},{"date":"2020-09-28","close":43.7084},{"date":"2020-09-29","close":43.7084},{"date":"2020-09-30","close":44.2358},{"date":"2020-10-01","close":44.2358},{"date":"2020-10-02","close":44.2358},{"date":"2020-10-05","close":45.7783},{"date":"2020-10-06","close":48.7513},{"date":"2020-10-07","close":47.4087},{"date":"2020-10-08","close":47.7443},{"date":"2020-10-09","close":47.7443},{"date":"2020-10-12","close":47.7443},{"date":"2020-10-13","close":47.7443},{"date":"2020-10-14","close":47.7443},{"date":"2020-10-15","close":47.7443},{"date":"2020-10-16","close":47.7443},{"date":"2020-10-19","close":47.7443},{"date":"2020-10-20","close":47.7443},{"date":"2020-10-21","close":47.7443},{"date":"2020-10-22","close":47.7443},{"date":"2020-10-23","close":47.7443},{"date":"2020-10-26","close":47.7443},{"date":"2020-10-27","close":47.7443},{"date":"2020-10-28","close":47.7443},{"date":"2020-10-29","close":47.7443},{"date":"2020-10-30","close":47.7443},{"date":"2020-11-02","close":47.7443},{"date":"2020-11-03","close":47.7443},{"date":"2020-11-04","close":45.051},{"date":"2020-11-05","close":45.051},{"date":"2020-11-06","close":45.051},{"date":"2020-11-09","close":45.051},{"date":"2020-11-10","close":44.6994},{"date":"2020-11-11","close":44.6994},{"date":"2020-11-12","close":44.6994},{"date":"2020-11-13","close":44.6994},{"date":"2020-11-16","close":49.1589},{"date":"2020-11-17","close":49.1589},{"date":"2020-11-18","close":49.1589},{"date":"2020-11-19","close":49.1589},{"date":"2020-11-20","close":49.1589},{"date":"2020-11-23","close":49.1589},{"date":"2020-11-24","close":48.6394},{"date":"2020-11-25","close":48.6394},{"date":"2020-11-27","close":48.6394},{"date":"2020-11-30","close":48.6394},{"date":"2020-12-01","close":46.4416},{"date":"2020-12-02","close":46.5455},{"date":"2020-12-03","close":46.5455},{"date":"2020-12-04","close":47.3447},{"date":"2020-12-07","close":48.3597},{"date":"2020-12-08","close":48.3597},{"date":"2020-12-09","close":48.3597},{"date":"2020-12-10","close":48.3597},{"date":"2020-12-11","close":51.5485},{"date":"2020-12-14","close":52.1959},{"date":"2020-12-15","close":49.7601},{"date":"2020-12-16","close":49.7601},{"date":"2020-12-17","close":49.8734},{"date":"2020-12-18","close":49.8734},{"date":"2020-12-21","close":46.5717},{"date":"2020-12-22","close":46.5717},{"date":"2020-12-23","close":50.3832},{"date":"2020-12-24","close":50.3832},{"date":"2020-12-28","close":54.8745},{"date":"2020-12-29","close":54.8745},{"date":"2020-12-30","close":53.2641},{"date":"2020-12-31","close":52.8029},{"date":"2021-01-04","close":52.8029},{"date":"2021-01-05","close":56.4202},{"date":"2021-01-06","close":63.0397},{"date":"2021-01-07","close":63.0397},{"date":"2021-01-08","close":59.8351},{"date":"2021-01-11","close":59.8351},{"date":"2021-01-12","close":59.8351},{"date":"2021-01-13","close":59.8351},{"date":"2021-01-14","close":59.8351},{"date":"2021-01-15","close":59.8351},{"date":"2021-01-19","close":59.8351},{"date":"2021-01-20","close":58.2733},{"date":"2021-01-21","close":58.2733},{"date":"2021-01-22","close":58.2733},{"date":"2021-01-25","close":58.071},{"date":"2021-01-26","close":55.619},{"date":"2021-01-27","close":51.7266},{"date":"2021-01-28","close":51.7266},{"date":"2021-01-29","close":51.7266},{"date":"2021-02-01","close":53.4826},{"date":"2021-02-02","close":53.4826},{"date":"2021-02-03","close":53.4826},{"date":"2021-02-04","close":53.4826},{"date":"2021-02-05","close":53.4826},{"date":"2021-02-08","close":55.2063},{"date":"2021-02-09","close":55.2063},{"date":"2021-02-10","close":59.56},{"date":"2021-02-11","close":62.0767},{"date":"2021-02-12","close":61.7288},{"date":"2021-02-16","close":61.7288},{"date":"2021-02-17","close":61.7288},{"date":"2021-02-18","close":57.5531},{"date":"2021-02-19","close":57.5531},{"date":"2021-02-22","close":62.9265},{"date":"2021-02-23","close":62.9265},{"date":"2021-02-24","close":58.5161},{"date":"2021-02-25","close":58.5161},{"date":"2021-02-26","close":61.5022},{"date":"2021-03-01","close":58.7993},{"date":"2021-03-02","close":64.0432},{"date":"2021-03-03","close":64.0432},{"date":"2021-03-04","close":64.0432},{"date":"2021-03-05","close":64.0432},{"date":"2021-03-08","close":64.7391},{"date":"2021-03-09","close":64.7391},{"date":"2021-03-10","close":64.7391},{"date":"2021-03-11","close":64.7391},{"date":"2021-03-12","close":67.9842},{"date":"2021-03-15","close":68.2868},{"date":"2021-03-16","close":68.2868},{"date":"2021-03-17","close":76.1459},{"date":"2021-03-18","close":74.5757},{"date":"2021-03-19","close":71.4762},{"date":"2021-03-22","close":70.7402},{"date":"2021-03-23","close":70.7402},{"date":"2021-03-24","close":71.2472},{"date":"2021-03-25","close":71.2472},{"date":"2021-03-26","close":71.2472},{"date":"2021-03-29","close":71.2472},{"date":"2021-03-30","close":71.2472},{"date":"2021-03-31","close":73.5943},{"date":"2021-04-01","close":73.5943},{"date":"2021-04-05","close":75.9742},{"date":"2021-04-06","close":70.8792},{"date":"2021-04-07","close":69.9142},{"date":"2021-04-08","close":69.9142},{"date":"2021-04-09","close":69.9142},{"date":"2021-04-12","close":71.0264},{"date":"2021-04-13","close":71.0264},{"date":"2021-04-14","close":71.0264},{"date":"2021-04-15","close":70.6257},{"date":"2021-04-16","close":75.2054},{"date":"2021-04-19","close":68.7693},{"date":"2021-04-20","close":68.7693},{"date":"2021-04-21","close":69.5053},{"date":"2021-04-22","close":69.5053},{"date":"2021-04-23","close":69.5053},{"date":"2021-04-26","close":72.5802},{"date":"2021-04-27","close":74.2486},{"date":"2021-04-28","close":72.8338},{"date":"2021-04-29","close":72.8338},{"date":"2021-04-30","close":70.6421},{"date":"2021-05-03","close":74.9192},{"date":"2021-05-04","close":74.9192},{"date":"2021-05-05","close":74.9192},{"date":"2021-05-06","close":74.9192},{"date":"2021-05-07","close":74.9192},{"date":"2021-05-10","close":74.9192},{"date":"2021-05-11","close":76.7592},{"date":"2021-05-12","close":72.7847},{"date":"2021-05-13","close":73.6025},{"date":"2021-05-14","close":73.6025},{"date":"2021-05-17","close":73.6025},{"date":"2021-05-18","close":76.0559},{"date":"2021-05-19","close":76.0559},{"date":"2021-05-20","close":76.0559},{"date":"2021-05-21","close":77.4953},{"date":"2021-05-24","close":73.946},{"date":"2021-05-25","close":73.946},{"date":"2021-05-26","close":74.0114},{"date":"2021-05-27","close":76.7838},{"date":"2021-05-28","close":76.7838},{"date":"2021-06-01","close":76.7838},{"date":"2021-06-02","close":76.7838},{"date":"2021-06-03","close":76.7838},{"date":"2021-06-04","close":76.7838},{"date":"2021-06-07","close":73.6025},{"date":"2021-06-08","close":73.5535},{"date":"2021-06-09","close":73.5535},{"date":"2021-06-10","close":73.5535},{"date":"2021-06-11","close":77.7488},{"date":"2021-06-14","close":78.4752},{"date":"2021-06-15","close":78.4752},{"date":"2021-06-16","close":76.9811},{"date":"2021-06-17","close":76.9811},{"date":"2021-06-18","close":76.816},{"date":"2021-06-21","close":76.816},{"date":"2021-06-22","close":76.816},{"date":"2021-06-23","close":74.7029},{"date":"2021-06-24","close":74.7029},{"date":"2021-06-25","close":74.7029},{"date":"2021-06-28","close":74.7029},{"date":"2021-06-29","close":74.7029},{"date":"2021-06-30","close":74.7029},{"date":"2021-07-01","close":74.7029},{"date":"2021-07-02","close":74.7029},{"date":"2021-07-06","close":74.7029},{"date":"2021-07-07","close":74.7029},{"date":"2021-07-08","close":74.2902},{"date":"2021-07-09","close":74.2902},{"date":"2021-07-12","close":74.2902},{"date":"2021-07-13","close":74.2902},{"date":"2021-07-14","close":74.2902},{"date":"2021-07-15","close":74.2902},{"date":"2021-07-16","close":70.5757},{"date":"2021-07-19","close":73.4565},{"date":"2021-07-20","close":78.8879},{"date":"2021-07-21","close":74.4965},{"date":"2021-07-22","close":74.7029},{"date":"2021-07-23","close":74.7029},{"date":"2021-07-26","close":74.7029},{"date":"2021-07-27","close":74.7029},{"date":"2021-07-28","close":74.7029},{"date":"2021-07-29","close":80.4893},{"date":"2021-07-30","close":80.4893},{"date":"2021-08-02","close":76.4611},{"date":"2021-08-03","close":76.4611},{"date":"2021-08-04","close":76.4611},{"date":"2021-08-05","close":77.0224},{"date":"2021-08-06","close":78.4174},{"date":"2021-08-09","close":78.4174},{"date":"2021-08-10","close":78.4174},{"date":"2021-08-11","close":78.4174},{"date":"2021-08-12","close":78.4174},{"date":"2021-08-13","close":78.4174},{"date":"2021-08-16","close":78.4174},{"date":"2021-08-17","close":80.1756},{"date":"2021-08-18","close":80.1756},{"date":"2021-08-19","close":80.1756},{"date":"2021-08-20","close":80.1756},{"date":"2021-08-23","close":76.3125},{"date":"2021-08-24","close":76.3125},{"date":"2021-08-25","close":76.3125},{"date":"2021-08-26","close":76.3125},{"date":"2021-08-27","close":76.3125},{"date":"2021-08-30","close":79.8207},{"date":"2021-08-31","close":79.8207},{"date":"2021-09-01","close":79.8207},{"date":"2021-09-02","close":79.8207},{"date":"2021-09-03","close":79.8207},{"date":"2021-09-07","close":79.3914},{"date":"2021-09-08","close":79.3914},{"date":"2021-09-09","close":79.3914},{"date":"2021-09-10","close":79.3914},{"date":"2021-09-13","close":79.3914},{"date":"2021-09-14","close":76.6589},{"date":"2021-09-15","close":76.6589},{"date":"2021-09-16","close":76.6589},{"date":"2021-09-17","close":89.1383},{"date":"2021-09-20","close":82.4571},{"date":"2021-09-21","close":81.5408},{"date":"2021-09-22","close":81.5408},{"date":"2021-09-23","close":81.5408},{"date":"2021-09-24","close":81.5408},{"date":"2021-09-27","close":81.5408},{"date":"2021-09-28","close":87.4805},{"date":"2021-09-29","close":87.4805},{"date":"2021-09-30","close":87.4805},{"date":"2021-10-01","close":87.4805},{"date":"2021-10-04","close":89.9714},{"date":"2021-10-05","close":83.3902},{"date":"2021-10-06","close":83.3902},{"date":"2021-10-07","close":83.3902},{"date":"2021-10-08","close":83.3902},{"date":"2021-10-11","close":83.3902},{"date":"2021-10-12","close":89.2299},{"date":"2021-10-13","close":89.2299},{"date":"2021-10-14","close":89.2299},{"date":"2021-10-15","close":89.2299},{"date":"2021-10-18","close":89.2299},{"date":"2021-10-19","close":89.2299},{"date":"2021-10-20","close":89.2299},{"date":"2021-10-21","close":89.2299},{"date":"2021-10-22","close":89.2299},{"date":"2021-10-25","close":89.2299},{"date":"2021-10-26","close":92.2623},{"date":"2021-10-27","close":92.2623},{"date":"2021-10-28","close":92.2623},{"date":"2021-10-29","close":98.677},{"date":"2021-11-01","close":98.677},{"date":"2021-11-02","close":98.677},{"date":"2021-11-03","close":98.677},{"date":"2021-11-04","close":98.677},{"date":"2021-11-05","close":98.677},{"date":"2021-11-08","close":103.6087},{"date":"2021-11-09","close":103.6087},{"date":"2021-11-10","close":103.6087},{"date":"2021-11-11","close":103.6087},{"date":"2021-11-12","close":103.6087},{"date":"2021-11-15","close":103.6087},{"date":"2021-11-16","close":103.6087},{"date":"2021-11-17","close":103.6087},{"date":"2021-11-18","close":103.6087},{"date":"2021-11-19","close":94.9781},{"date":"2021-11-22","close":94.9781},{"date":"2021-11-23","close":94.9781},{"date":"2021-11-24","close":101.8093},{"date":"2021-11-26","close":101.8093},{"date":"2021-11-29","close":99.4101},{"date":"2021-11-30","close":99.4101},{"date":"2021-12-01","close":99.4101},{"date":"2021-12-02","close":101.2178},{"date":"2021-12-03","close":101.2178},{"date":"2021-12-06","close":96.2611},{"date":"2021-12-07","close":96.2611},{"date":"2021-12-08","close":96.2611},{"date":"2021-12-09","close":96.2611},{"date":"2021-12-10","close":96.4194},{"date":"2021-12-13","close":96.4194},{"date":"2021-12-14","close":97.1581},{"date":"2021-12-15","close":97.1581},{"date":"2021-12-16","close":96.2515},{"date":"2021-12-17","close":96.2515},{"date":"2021-12-20","close":89.4099},{"date":"2021-12-21","close":94.858},{"date":"2021-12-22","close":94.858},{"date":"2021-12-23","close":94.858},{"date":"2021-12-27","close":94.858},{"date":"2021-12-28","close":100.7341},{"date":"2021-12-29","close":100.7341},{"date":"2021-12-30","close":100.7341},{"date":"2021-12-31","close":100.7341},{"date":"2022-01-03","close":100.7341},{"date":"2022-01-04","close":100.7341},{"date":"2022-01-05","close":100.7341},{"date":"2022-01-06","close":100.7341},{"date":"2022-01-07","close":101.5736},{"date":"2022-01-10","close":101.5736},{"date":"2022-01-11","close":101.5736},{"date":"2022-01-12","close":101.5736},{"date":"2022-01-13","close":99.349},{"date":"2022-01-14","close":99.349},{"date":"2022-01-18","close":99.349},{"date":"2022-01-19","close":99.349},{"date":"2022-01-20","close":99.349},{"date":"2022-01-21","close":99.349},{"date":"2022-01-24","close":99.349},{"date":"2022-01-25","close":99.349},{"date":"2022-01-26","close":95.3532},{"date":"2022-01-27","close":95.3532},{"date":"2022-01-28","close":95.3532},{"date":"2022-01-31","close":95.3532},{"date":"2022-02-01","close":95.3532},{"date":"2022-02-02","close":95.3532},{"date":"2022-02-03","close":95.3532},{"date":"2022-02-04","close":95.3532},{"date":"2022-02-07","close":95.3532},{"date":"2022-02-08","close":99.8947},{"date":"2022-02-09","close":99.8947},{"date":"2022-02-10","close":99.8947},{"date":"2022-02-11","close":99.8947},{"date":"2022-02-14","close":99.0972},{"date":"2022-02-15","close":99.0972},{"date":"2022-02-16","close":99.0552},{"date":"2022-02-17","close":103.4456},{"date":"2022-02-18","close":102.7488},{"date":"2022-02-22","close":103.0846},{"date":"2022-02-23","close":99.4749},{"date":"2022-02-24","close":96.4613},{"date":"2022-02-25","close":98.3753},{"date":"2022-02-28","close":98.9629},{"date":"2022-03-01","close":97.2084},{"date":"2022-03-02","close":98.6859},{"date":"2022-03-03","close":99.072},{"date":"2022-03-04","close":95.2777},{"date":"2022-03-07","close":96.4361},{"date":"2022-03-08","close":93.6408},{"date":"2022-03-09","close":95.8821},{"date":"2022-03-10","close":98.2242},{"date":"2022-03-11","close":100.7341},{"date":"2022-03-14","close":101.9094},{"date":"2022-03-15","close":102.7131},{"date":"2022-03-16","close":102.7131},{"date":"2022-03-17","close":102.7131},{"date":"2022-03-18","close":102.7131},{"date":"2022-03-21","close":102.7131},{"date":"2022-03-22","close":102.7131},{"date":"2022-03-23","close":95.6061},{"date":"2022-03-24","close":95.6061},{"date":"2022-03-25","close":95.6061},{"date":"2022-03-28","close":95.6061},{"date":"2022-03-29","close":94.7939},{"date":"2022-03-30","close":94.7939},{"date":"2022-03-31","close":94.7939},{"date":"2022-04-01","close":94.7939},{"date":"2022-04-04","close":94.7939},{"date":"2022-04-05","close":91.4265},{"date":"2022-04-06","close":91.4265},{"date":"2022-04-07","close":91.4265},{"date":"2022-04-08","close":91.4265},{"date":"2022-04-11","close":91.4265},{"date":"2022-04-12","close":91.4265},{"date":"2022-04-13","close":91.4265},{"date":"2022-04-14","close":91.4265},{"date":"2022-04-18","close":91.4265},{"date":"2022-04-19","close":93.0256},{"date":"2022-04-20","close":93.0256},{"date":"2022-04-21","close":93.0256},{"date":"2022-04-22","close":93.0256},{"date":"2022-04-25","close":93.0256},{"date":"2022-04-26","close":93.0256},{"date":"2022-04-27","close":86.2993},{"date":"2022-04-28","close":86.2993},{"date":"2022-04-29","close":83.7611},{"date":"2022-05-02","close":84.1842},{"date":"2022-05-03","close":84.1842},{"date":"2022-05-04","close":82.7966},{"date":"2022-05-05","close":82.7966},{"date":"2022-05-06","close":82.7966},{"date":"2022-05-09","close":82.7966},{"date":"2022-05-10","close":82.7966},{"date":"2022-05-11","close":82.7966},{"date":"2022-05-12","close":82.7966},{"date":"2022-05-13","close":82.7966},{"date":"2022-05-16","close":82.069},{"date":"2022-05-17","close":82.069},{"date":"2022-05-18","close":82.069},{"date":"2022-05-19","close":82.069},{"date":"2022-05-20","close":82.069},{"date":"2022-05-23","close":82.2382},{"date":"2022-05-24","close":80.3768},{"date":"2022-05-25","close":80.3768},{"date":"2022-05-26","close":84.0826},{"date":"2022-05-27","close":84.4887},{"date":"2022-05-31","close":85.5209},{"date":"2022-06-01","close":85.5209},{"date":"2022-06-02","close":86.807},{"date":"2022-06-03","close":86.807},{"date":"2022-06-06","close":86.807},{"date":"2022-06-07","close":83.025},{"date":"2022-06-08","close":83.025},{"date":"2022-06-09","close":83.025},{"date":"2022-06-10","close":83.025},{"date":"2022-06-13","close":83.025},{"date":"2022-06-14","close":83.8367},{"date":"2022-06-15","close":83.8367},{"date":"2022-06-16","close":83.8367},{"date":"2022-06-17","close":83.8367},{"date":"2022-06-21","close":83.8367},{"date":"2022-06-22","close":83.8367},{"date":"2022-06-23","close":79.4539},{"date":"2022-06-24","close":79.4539},{"date":"2022-06-27","close":79.4539},{"date":"2022-06-28","close":79.4539},{"date":"2022-06-29","close":79.4539},{"date":"2022-06-30","close":79.4539},{"date":"2022-07-01","close":81.5043},{"date":"2022-07-05","close":81.5043},{"date":"2022-07-06","close":81.5043},{"date":"2022-07-07","close":81.5043},{"date":"2022-07-08","close":81.5043},{"date":"2022-07-11","close":81.5043},{"date":"2022-07-12","close":81.5983},{"date":"2022-07-13","close":81.5983},{"date":"2022-07-14","close":81.5983},{"date":"2022-07-15","close":81.1626},{"date":"2022-07-18","close":80.6756},{"date":"2022-07-19","close":81.6496},{"date":"2022-07-20","close":82.1194},{"date":"2022-07-21","close":80.7696},{"date":"2022-07-22","close":80.7696},{"date":"2022-07-25","close":80.7696},{"date":"2022-07-26","close":80.7696},{"date":"2022-07-27","close":86.5706},{"date":"2022-07-28","close":88.9456},{"date":"2022-07-29","close":90.4066},{"date":"2022-08-01","close":90.4066},{"date":"2022-08-02","close":90.4066},{"date":"2022-08-03","close":91.2951},{"date":"2022-08-04","close":90.7312},{"date":"2022-08-05","close":90.8252},{"date":"2022-08-08","close":91.5941},{"date":"2022-08-09","close":91.4488},{"date":"2022-08-10","close":91.4488},{"date":"2022-08-11","close":94.2938},{"date":"2022-08-12","close":94.2938},{"date":"2022-08-15","close":93.1234},{"date":"2022-08-16","close":91.5855},{"date":"2022-08-17","close":91.5855},{"date":"2022-08-18","close":91.5855},{"date":"2022-08-19","close":88.2024},{"date":"2022-08-22","close":90.4493},{"date":"2022-08-23","close":91.876},{"date":"2022-08-24","close":91.876},{"date":"2022-08-25","close":91.876},{"date":"2022-08-26","close":91.765},{"date":"2022-08-29","close":91.765},{"date":"2022-08-30","close":91.765},{"date":"2022-08-31","close":91.765},{"date":"2022-09-01","close":87.6214},{"date":"2022-09-02","close":87.6214},{"date":"2022-09-06","close":87.6214},{"date":"2022-09-07","close":84.3065},{"date":"2022-09-08","close":84.3065},{"date":"2022-09-09","close":84.3065},{"date":"2022-09-12","close":84.3065},{"date":"2022-09-13","close":84.3065},{"date":"2022-09-14","close":78.0869},{"date":"2022-09-15","close":78.0869},{"date":"2022-09-16","close":83.8925},{"date":"2022-09-19","close":84.2634},{"date":"2022-09-20","close":84.1772},{"date":"2022-09-21","close":84.1772},{"date":"2022-09-22","close":84.1772},{"date":"2022-09-23","close":84.1772},{"date":"2022-09-26","close":84.1772},{"date":"2022-09-27","close":79.3636},{"date":"2022-09-28","close":79.3636},{"date":"2022-09-29","close":79.3636},{"date":"2022-09-30","close":82.5985},{"date":"2022-10-03","close":82.5985},{"date":"2022-10-04","close":82.5985},{"date":"2022-10-05","close":82.5985},{"date":"2022-10-06","close":82.564},{"date":"2022-10-07","close":82.564},{"date":"2022-10-10","close":82.564},{"date":"2022-10-11","close":82.564},{"date":"2022-10-12","close":83.2455},{"date":"2022-10-13","close":85.9715},{"date":"2022-10-14","close":86.4977},{"date":"2022-10-17","close":86.4977},{"date":"2022-10-18","close":86.4977},{"date":"2022-10-19","close":86.4977},{"date":"2022-10-20","close":86.4977},{"date":"2022-10-21","close":86.4977},{"date":"2022-10-24","close":86.4977},{"date":"2022-10-25","close":86.4977},{"date":"2022-10-26","close":86.4977},{"date":"2022-10-27","close":92.5535},{"date":"2022-10-28","close":92.5535},{"date":"2022-10-31","close":92.5535},{"date":"2022-11-01","close":92.5535},{"date":"2022-11-02","close":92.5535},{"date":"2022-11-03","close":92.5535},{"date":"2022-11-04","close":92.5535},{"date":"2022-11-07","close":92.5535},{"date":"2022-11-08","close":92.5535},{"date":"2022-11-09","close":92.5535},{"date":"2022-11-10","close":92.5535},{"date":"2022-11-11","close":92.5535},{"date":"2022-11-14","close":92.5535},{"date":"2022-11-15","close":92.5535},{"date":"2022-11-16","close":92.5535},{"date":"2022-11-17","close":96.2283},{"date":"2022-11-18","close":96.2283},{"date":"2022-11-21","close":96.2283},{"date":"2022-11-22","close":96.2283},{"date":"2022-11-23","close":96.2283},{"date":"2022-11-25","close":96.2283},{"date":"2022-11-28","close":96.2283},{"date":"2022-11-29","close":96.2283},{"date":"2022-11-30","close":96.2283},{"date":"2022-12-01","close":96.7114},{"date":"2022-12-02","close":96.7114},{"date":"2022-12-05","close":96.7114},{"date":"2022-12-06","close":94.4599},{"date":"2022-12-07","close":94.4599},{"date":"2022-12-08","close":94.4599},{"date":"2022-12-09","close":94.4599},{"date":"2022-12-12","close":94.4599},{"date":"2022-12-13","close":94.4599},{"date":"2022-12-14","close":82.2511},{"date":"2022-12-15","close":86.3584},{"date":"2022-12-16","close":88.3598},{"date":"2022-12-19","close":88.3598},{"date":"2022-12-20","close":85.288},{"date":"2022-12-21","close":85.288},{"date":"2022-12-22","close":85.288},{"date":"2022-12-23","close":85.288},{"date":"2022-12-27","close":82.6687},{"date":"2022-12-28","close":80.3366},{"date":"2022-12-29","close":80.3366},{"date":"2022-12-30","close":80.3366},{"date":"2023-01-03","close":80.3366},{"date":"2023-01-04","close":83.5389},{"date":"2023-01-05","close":83.5389},{"date":"2023-01-06","close":83.5389},{"date":"2023-01-09","close":83.5389},{"date":"2023-01-10","close":83.5389},{"date":"2023-01-11","close":91.3707},{"date":"2023-01-12","close":91.3707},{"date":"2023-01-13","close":91.4838},{"date":"2023-01-17","close":91.4838},{"date":"2023-01-18","close":91.4838},{"date":"2023-01-19","close":91.4838},{"date":"2023-01-20","close":91.4838},{"date":"2023-01-23","close":91.4838},{"date":"2023-01-24","close":91.4838},{"date":"2023-01-25","close":91.4838},{"date":"2023-01-26","close":91.4838},{"date":"2023-01-27","close":98.3323},{"date":"2023-01-30","close":98.3323},{"date":"2023-01-31","close":98.3323},{"date":"2023-02-01","close":98.3323},{"date":"2023-02-02","close":98.3323},{"date":"2023-02-03","close":98.3323},{"date":"2023-02-06","close":98.3323},{"date":"2023-02-07","close":98.3323},{"date":"2023-02-08","close":99.6376},{"date":"2023-02-09","close":100.4904},{"date":"2023-02-10","close":101.8914},{"date":"2023-02-13","close":101.8914},{"date":"2023-02-14","close":101.8914},{"date":"2023-02-15","close":101.8914},{"date":"2023-02-16","close":101.8914},{"date":"2023-02-17","close":101.8914},{"date":"2023-02-21","close":101.8914},{"date":"2023-02-22","close":101.8914},{"date":"2023-02-23","close":101.8914},{"date":"2023-02-24","close":101.8914},{"date":"2023-02-27","close":101.8914},{"date":"2023-02-28","close":105.3026},{"date":"2023-03-01","close":105.3026},{"date":"2023-03-02","close":108.7834},{"date":"2023-03-03","close":108.7834},{"date":"2023-03-06","close":108.7834},{"date":"2023-03-07","close":108.7834},{"date":"2023-03-08","close":108.2003},{"date":"2023-03-09","close":108.2003},{"date":"2023-03-10","close":108.2003},{"date":"2023-03-13","close":108.2003},{"date":"2023-03-14","close":95.2866},{"date":"2023-03-15","close":96.2535},{"date":"2023-03-16","close":97.2732},{"date":"2023-03-17","close":96.5788},{"date":"2023-03-20","close":96.5788},{"date":"2023-03-21","close":96.5788},{"date":"2023-03-22","close":94.2318},{"date":"2023-03-23","close":94.4427},{"date":"2023-03-24","close":94.4427},{"date":"2023-03-27","close":94.4427},{"date":"2023-03-28","close":94.4427},{"date":"2023-03-29","close":94.4427},{"date":"2023-03-30","close":94.4427},{"date":"2023-03-31","close":94.4427},{"date":"2023-04-03","close":95.7701},{"date":"2023-04-04","close":97.8534},{"date":"2023-04-05","close":97.8534},{"date":"2023-04-06","close":100.2267},{"date":"2023-04-10","close":96.8249},{"date":"2023-04-11","close":98.0028},{"date":"2023-04-12","close":99.4444},{"date":"2023-04-13","close":97.5897},{"date":"2023-04-14","close":97.6248},{"date":"2023-04-17","close":97.6248},{"date":"2023-04-18","close":99.7696},{"date":"2023-04-19","close":100.9739},{"date":"2023-04-20","close":100.9739},{"date":"2023-04-21","close":98.7676},{"date":"2023-04-24","close":98.7676},{"date":"2023-04-25","close":98.7676},{"date":"2023-04-26","close":96.7106},{"date":"2023-04-27","close":96.7106},{"date":"2023-04-28","close":96.7106},{"date":"2023-05-01","close":96.7106},{"date":"2023-05-02","close":94.4955},{"date":"2023-05-03","close":94.4955},{"date":"2023-05-04","close":94.4955},{"date":"2023-05-05","close":94.4955},{"date":"2023-05-08","close":94.4955},{"date":"2023-05-09","close":94.601},{"date":"2023-05-10","close":94.601},{"date":"2023-05-11","close":94.601},{"date":"2023-05-12","close":94.601},{"date":"2023-05-15","close":94.601},{"date":"2023-05-16","close":94.601},{"date":"2023-05-17","close":96.4733},{"date":"2023-05-18","close":102.1342},{"date":"2023-05-19","close":101.9672},{"date":"2023-05-22","close":101.9672},{"date":"2023-05-23","close":101.9672},{"date":"2023-05-24","close":104.6043},{"date":"2023-05-25","close":104.6043},{"date":"2023-05-26","close":104.6043},{"date":"2023-05-30","close":105.0966},{"date":"2023-05-31","close":105.0966},{"date":"2023-06-01","close":105.0966},{"date":"2023-06-02","close":105.0966},{"date":"2023-06-05","close":105.0966},{"date":"2023-06-06","close":107.0392},{"date":"2023-06-07","close":107.0392},{"date":"2023-06-08","close":111.8739},{"date":"2023-06-09","close":111.8739},{"date":"2023-06-12","close":111.8739},{"date":"2023-06-13","close":111.8739},{"date":"2023-06-14","close":111.8739},{"date":"2023-06-15","close":112.8492},{"date":"2023-06-16","close":109.4798},{"date":"2023-06-20","close":109.4798},{"date":"2023-06-21","close":109.4798},{"date":"2023-06-22","close":109.4798},{"date":"2023-06-23","close":109.4798},{"date":"2023-06-26","close":109.4798},{"date":"2023-06-27","close":109.4798},{"date":"2023-06-28","close":109.0276},{"date":"2023-06-29","close":109.0276},{"date":"2023-06-30","close":108.1764},{"date":"2023-07-03","close":108.1764},{"date":"2023-07-05","close":108.1764},{"date":"2023-07-06","close":108.1764},{"date":"2023-07-07","close":108.1764},{"date":"2023-07-10","close":108.1764},{"date":"2023-07-11","close":108.1764},{"date":"2023-07-12","close":108.1764},{"date":"2023-07-13","close":106.403},{"date":"2023-07-14","close":110.2335},{"date":"2023-07-17","close":110.6591},{"date":"2023-07-18","close":114.6758},{"date":"2023-07-19","close":114.6758},{"date":"2023-07-20","close":114.6758},{"date":"2023-07-21","close":114.6758},{"date":"2023-07-24","close":114.6758},{"date":"2023-07-25","close":116.1566},{"date":"2023-07-26","close":116.1566},{"date":"2023-07-27","close":116.1566},{"date":"2023-07-28","close":116.4935},{"date":"2023-07-31","close":117.0521},{"date":"2023-08-01","close":117.0521},{"date":"2023-08-02","close":119.9959},{"date":"2023-08-03","close":119.9959},{"date":"2023-08-04","close":119.9959},{"date":"2023-08-07","close":119.9959},{"date":"2023-08-08","close":125.9102},{"date":"2023-08-09","close":125.9102},{"date":"2023-08-10","close":125.9102},{"date":"2023-08-11","close":129.9447},{"date":"2023-08-14","close":131.9485},{"date":"2023-08-15","close":131.9485},{"date":"2023-08-16","close":131.9485},{"date":"2023-08-17","close":131.9485},{"date":"2023-08-18","close":125.0235},{"date":"2023-08-21","close":125.0235},{"date":"2023-08-22","close":125.99},{"date":"2023-08-23","close":125.99},{"date":"2023-08-24","close":125.99},{"date":"2023-08-25","close":125.99},{"date":"2023-08-28","close":125.99},{"date":"2023-08-29","close":125.99},{"date":"2023-08-30","close":125.99},{"date":"2023-08-31","close":125.99},{"date":"2023-09-01","close":125.99},{"date":"2023-09-05","close":125.99},{"date":"2023-09-06","close":125.99},{"date":"2023-09-07","close":125.99},{"date":"2023-09-08","close":125.99},{"date":"2023-09-11","close":125.99},{"date":"2023-09-12","close":125.99},{"date":"2023-09-13","close":125.99},{"date":"2023-09-14","close":127.3483},{"date":"2023-09-15","close":122.2458},{"date":"2023-09-18","close":122.2458},{"date":"2023-09-19","close":120.8696},{"date":"2023-09-20","close":118.9394},{"date":"2023-09-21","close":118.9394},{"date":"2023-09-22","close":115.5973},{"date":"2023-09-25","close":115.5973},{"date":"2023-09-26","close":114.382},{"date":"2023-09-27","close":114.382},{"date":"2023-09-28","close":114.382},{"date":"2023-09-29","close":114.382},{"date":"2023-10-02","close":114.382},{"date":"2023-10-03","close":107.8408},{"date":"2023-10-04","close":108.5646},{"date":"2023-10-05","close":109.0203},{"date":"2023-10-06","close":109.3867},{"date":"2023-10-09","close":109.3867},{"date":"2023-10-10","close":109.3867},{"date":"2023-10-11","close":109.7799},{"date":"2023-10-12","close":109.7799},{"date":"2023-10-13","close":108.0284},{"date":"2023-10-16","close":106.1519},{"date":"2023-10-17","close":107.9301},{"date":"2023-10-18","close":107.9301},{"date":"2023-10-19","close":104.3736},{"date":"2023-10-20","close":103.8285},{"date":"2023-10-23","close":102.0859},{"date":"2023-10-24","close":101.1834},{"date":"2023-10-25","close":100.9779},{"date":"2023-10-26","close":100.4328},{"date":"2023-10-27","close":105.0616},{"date":"2023-10-30","close":105.0616},{"date":"2023-10-31","close":105.0616},{"date":"2023-11-01","close":105.0616},{"date":"2023-11-02","close":113.4705},{"date":"2023-11-03","close":119.2879},{"date":"2023-11-06","close":119.2879},{"date":"2023-11-07","close":119.2879},{"date":"2023-11-08","close":119.2879},{"date":"2023-11-09","close":119.2879},{"date":"2023-11-10","close":119.2879},{"date":"2023-11-13","close":119.2879},{"date":"2023-11-14","close":117.9564},{"date":"2023-11-15","close":119.2968},{"date":"2023-11-16","close":119.2968},{"date":"2023-11-17","close":117.5811},{"date":"2023-11-20","close":116.4194},{"date":"2023-11-21","close":116.4194},{"date":"2023-11-22","close":116.4194},{"date":"2023-11-24","close":116.4194},{"date":"2023-11-27","close":114.5339},{"date":"2023-11-28","close":114.5339},{"date":"2023-11-29","close":114.668},{"date":"2023-11-30","close":114.668},{"date":"2023-12-01","close":114.668},{"date":"2023-12-04","close":114.668},{"date":"2023-12-05","close":123.193},{"date":"2023-12-06","close":123.193},{"date":"2023-12-07","close":123.193},{"date":"2023-12-08","close":123.193},{"date":"2023-12-11","close":123.193},{"date":"2023-12-12","close":123.193},{"date":"2023-12-13","close":123.193},{"date":"2023-12-14","close":124.1839},{"date":"2023-12-15","close":130.1741},{"date":"2023-12-18","close":127.9402},{"date":"2023-12-19","close":127.9402},{"date":"2023-12-20","close":127.9402},{"date":"2023-12-21","close":127.9402},{"date":"2023-12-22","close":127.9402},{"date":"2023-12-26","close":127.9402},{"date":"2023-12-27","close":127.9402},{"date":"2023-12-28","close":127.9402},{"date":"2023-12-29","close":141.5332},{"date":"2024-01-02","close":141.5332},{"date":"2024-01-03","close":141.5332},{"date":"2024-01-04","close":136.813},{"date":"2024-01-05","close":136.4347},{"date":"2024-01-08","close":136.4347},{"date":"2024-01-09","close":136.4347},{"date":"2024-01-10","close":136.4347},{"date":"2024-01-11","close":136.4347},{"date":"2024-01-12","close":136.4347},{"date":"2024-01-16","close":127.0214},{"date":"2024-01-17","close":127.0214},{"date":"2024-01-18","close":127.0214},{"date":"2024-01-19","close":127.0214},{"date":"2024-01-22","close":136.8221},{"date":"2024-01-23","close":136.8221},{"date":"2024-01-24","close":136.8221},{"date":"2024-01-25","close":136.8221},{"date":"2024-01-26","close":136.8221},{"date":"2024-01-29","close":136.8221},{"date":"2024-01-30","close":137.3265},{"date":"2024-01-31","close":138.8758},{"date":"2024-02-01","close":138.8758},{"date":"2024-02-02","close":138.8758},{"date":"2024-02-05","close":138.8758},{"date":"2024-02-06","close":136.2815},{"date":"2024-02-07","close":136.2815},{"date":"2024-02-08","close":131.7145},{"date":"2024-02-09","close":131.7145},{"date":"2024-02-12","close":136.4707},{"date":"2024-02-13","close":126.3367},{"date":"2024-02-14","close":127.8951},{"date":"2024-02-15","close":134.1196},{"date":"2024-02-16","close":134.1196},{"date":"2024-02-20","close":134.1196},{"date":"2024-02-21","close":126.2106},{"date":"2024-02-22","close":131.9668},{"date":"2024-02-23","close":131.9668},{"date":"2024-02-26","close":131.9668},{"date":"2024-02-27","close":125.2018},{"date":"2024-02-28","close":126.1116},{"date":"2024-02-29","close":127.4898},{"date":"2024-03-01","close":127.4898},{"date":"2024-03-04","close":136.4167},{"date":"2024-03-05","close":143.2267},{"date":"2024-03-06","close":137.7769},{"date":"2024-03-07","close":137.7769},{"date":"2024-03-08","close":137.7769},{"date":"2024-03-11","close":137.7769},{"date":"2024-03-12","close":137.7769},{"date":"2024-03-13","close":136.4707},{"date":"2024-03-14","close":137.7436},{"date":"2024-03-15","close":142.7442},{"date":"2024-03-18","close":142.7442},{"date":"2024-03-19","close":142.7442},{"date":"2024-03-20","close":142.7442},{"date":"2024-03-21","close":142.7442},{"date":"2024-03-22","close":142.7442},{"date":"2024-03-25","close":136.3525},{"date":"2024-03-26","close":136.3525},{"date":"2024-03-27","close":138.8074},{"date":"2024-03-28","close":141.935},{"date":"2024-04-01","close":145.9082},{"date":"2024-04-02","close":134.3341},{"date":"2024-04-03","close":134.3341},{"date":"2024-04-04","close":133.2431},{"date":"2024-04-05","close":133.2431},{"date":"2024-04-08","close":133.2431},{"date":"2024-04-09","close":137.7618},{"date":"2024-04-10","close":129.7881},{"date":"2024-04-11","close":129.7881},{"date":"2024-04-12","close":129.7881},{"date":"2024-04-15","close":130.47},{"date":"2024-04-16","close":130.47},{"date":"2024-04-17","close":130.47},{"date":"2024-04-18","close":127.4333},{"date":"2024-04-19","close":127.4333},{"date":"2024-04-22","close":127.4333},{"date":"2024-04-23","close":137.289},{"date":"2024-04-24","close":138.0255},{"date":"2024-04-25","close":135.7524},{"date":"2024-04-26","close":135.7524},{"date":"2024-04-29","close":135.7524},{"date":"2024-04-30","close":134.125},{"date":"2024-05-01","close":133.0976},{"date":"2024-05-02","close":137.4708},{"date":"2024-05-03","close":137.4708},{"date":"2024-05-06","close":133.9432},{"date":"2024-05-07","close":129.3244},{"date":"2024-05-08","close":122.7236},{"date":"2024-05-09","close":122.7236},{"date":"2024-05-10","close":126.815},{"date":"2024-05-13","close":128.9517},{"date":"2024-05-14","close":126.015},{"date":"2024-05-15","close":131.1519},{"date":"2024-05-16","close":131.1519},{"date":"2024-05-17","close":131.1519},{"date":"2024-05-20","close":131.1519},{"date":"2024-05-21","close":131.1519},{"date":"2024-05-22","close":131.1519},{"date":"2024-05-23","close":131.1519},{"date":"2024-05-24","close":131.1519},{"date":"2024-05-28","close":131.1519},{"date":"2024-05-29","close":131.1519},{"date":"2024-05-30","close":131.1519},{"date":"2024-05-31","close":131.1519},{"date":"2024-06-03","close":131.1519},{"date":"2024-06-04","close":131.1519},{"date":"2024-06-05","close":131.1519},{"date":"2024-06-06","close":131.1519},{"date":"2024-06-07","close":131.1519},{"date":"2024-06-10","close":131.1519},{"date":"2024-06-11","close":131.1519},{"date":"2024-06-12","close":127.0242},{"date":"2024-06-13","close":127.0242},{"date":"2024-06-14","close":128.3099},{"date":"2024-06-17","close":128.3099},{"date":"2024-06-18","close":114.5706},{"date":"2024-06-20","close":116.4166},{"date":"2024-06-21","close":113.9277},{"date":"2024-06-24","close":113.8818},{"date":"2024-06-25","close":112.495},{"date":"2024-06-26","close":112.3297},{"date":"2024-06-27","close":112.3297},{"date":"2024-06-28","close":116.4809},{"date":"2024-07-01","close":114.7819},{"date":"2024-07-02","close":114.7819},{"date":"2024-07-03","close":114.7819},{"date":"2024-07-05","close":119.3922},{"date":"2024-07-08","close":128.5762},{"date":"2024-07-09","close":128.5762},{"date":"2024-07-10","close":128.5762},{"date":"2024-07-11","close":134.0867},{"date":"2024-07-12","close":140.0655},{"date":"2024-07-15","close":145.5483},{"date":"2024-07-16","close":149.4699},{"date":"2024-07-17","close":151.1414},{"date":"2024-07-18","close":153.8323},{"date":"2024-07-19","close":153.8323},{"date":"2024-07-22","close":149.7271},{"date":"2024-07-23","close":153.8323},{"date":"2024-07-24","close":153.8323},{"date":"2024-07-25","close":153.8323},{"date":"2024-07-26","close":152.4547},{"date":"2024-07-29","close":152.4547},{"date":"2024-07-30","close":152.4547},{"date":"2024-07-31","close":151.1414},{"date":"2024-08-01","close":151.1414},{"date":"2024-08-02","close":151.1414},{"date":"2024-08-05","close":133.306},{"date":"2024-08-06","close":126.0415},{"date":"2024-08-07","close":125.8211},{"date":"2024-08-08","close":126.5742},{"date":"2024-08-09","close":126.2803},{"date":"2024-08-12","close":126.2803},{"date":"2024-08-13","close":127.1895},{"date":"2024-08-14","close":127.1895},{"date":"2024-08-15","close":127.1895},{"date":"2024-08-16","close":127.1895},{"date":"2024-08-19","close":127.1895},{"date":"2024-08-20","close":127.1895},{"date":"2024-08-21","close":134.0867},{"date":"2024-08-22","close":134.0867},{"date":"2024-08-23","close":138.6787},{"date":"2024-08-26","close":140.1757},{"date":"2024-08-27","close":140.1757},{"date":"2024-08-28","close":140.1757},{"date":"2024-08-29","close":140.1481},{"date":"2024-08-30","close":140.5155},{"date":"2024-09-03","close":140.5155},{"date":"2024-09-04","close":140.5155},{"date":"2024-09-05","close":140.5155},{"date":"2024-09-06","close":140.5155},{"date":"2024-09-09","close":128.815},{"date":"2024-09-10","close":133.407},{"date":"2024-09-11","close":133.407},{"date":"2024-09-12","close":132.2958},{"date":"2024-09-13","close":132.2958},{"date":"2024-09-16","close":136.5712},{"date":"2024-09-17","close":136.5712},{"date":"2024-09-18","close":134.0949},{"date":"2024-09-19","close":139.1123},{"date":"2024-09-20","close":138.1849},{"date":"2024-09-23","close":138.1849},{"date":"2024-09-24","close":138.1849},{"date":"2024-09-25","close":138.1849},{"date":"2024-09-26","close":134.4752},{"date":"2024-09-27","close":134.4752},{"date":"2024-09-30","close":132.8615},{"date":"2024-10-01","close":132.8615},{"date":"2024-10-02","close":136.4691},{"date":"2024-10-03","close":136.4691},{"date":"2024-10-04","close":134.197},{"date":"2024-10-07","close":134.197},{"date":"2024-10-08","close":132.6945},{"date":"2024-10-09","close":133.5478},{"date":"2024-10-10","close":133.5478},{"date":"2024-10-11","close":130.8026},{"date":"2024-10-14","close":130.7655},{"date":"2024-10-15","close":128.9107},{"date":"2024-10-16","close":131.795},{"date":"2024-10-17","close":136.3208},{"date":"2024-10-18","close":136.3208},{"date":"2024-10-21","close":133.9465},{"date":"2024-10-22","close":134.5865},{"date":"2024-10-23","close":134.6236},{"date":"2024-10-24","close":133.7425},{"date":"2024-10-25","close":134.4937},{"date":"2024-10-28","close":134.9204},{"date":"2024-10-29","close":134.299},{"date":"2024-10-30","close":136.701},{"date":"2024-10-31","close":134.7812},{"date":"2024-11-01","close":135.1708},{"date":"2024-11-04","close":135.1708},{"date":"2024-11-05","close":137.2574},{"date":"2024-11-06","close":152.1888},{"date":"2024-11-07","close":152.1888},{"date":"2024-11-08","close":149.0078},{"date":"2024-11-11","close":151.5211},{"date":"2024-11-12","close":150.9276},{"date":"2024-11-13","close":150.9276},{"date":"2024-11-14","close":150.9276},{"date":"2024-11-15","close":150.9276},{"date":"2024-11-18","close":150.9276},{"date":"2024-11-19","close":150.9276},{"date":"2024-11-20","close":150.9276},{"date":"2024-11-21","close":150.9276},{"date":"2024-11-22","close":150.9276},{"date":"2024-11-25","close":150.0465},{"date":"2024-11-26","close":148.3864},{"date":"2024-11-27","close":148.3864},{"date":"2024-11-29","close":153.0328},{"date":"2024-12-02","close":153.0328},{"date":"2024-12-03","close":153.0328},{"date":"2024-12-04","close":153.0328},{"date":"2024-12-05","close":153.6078},{"date":"2024-12-06","close":153.3666},{"date":"2024-12-09","close":149.286},{"date":"2024-12-10","close":149.286},{"date":"2024-12-11","close":149.286},{"date":"2024-12-12","close":150.2413},{"date":"2024-12-13","close":153.2646},{"date":"2024-12-16","close":154.5741},{"date":"2024-12-17","close":147.5403},{"date":"2024-12-18","close":142.5831},{"date":"2024-12-19","close":135.6241},{"date":"2024-12-20","close":147.4842},{"date":"2024-12-23","close":147.4842},{"date":"2024-12-24","close":147.4842},{"date":"2024-12-26","close":145.8287},{"date":"2024-12-27","close":139.1223},{"date":"2024-12-30","close":139.1223},{"date":"2024-12-31","close":139.1223},{"date":"2025-01-02","close":139.1223},{"date":"2025-01-03","close":139.1223},{"date":"2025-01-06","close":137.4948},{"date":"2025-01-07","close":135.6241},{"date":"2025-01-08","close":135.6241},{"date":"2025-01-10","close":129.2077},{"date":"2025-01-13","close":131.8828},{"date":"2025-01-14","close":132.8181},{"date":"2025-01-15","close":139.2813},{"date":"2025-01-16","close":138.4302},{"date":"2025-01-17","close":137.1207},{"date":"2025-01-21","close":137.1207},{"date":"2025-01-22","close":140.4598},{"date":"2025-01-23","close":140.4598},{"date":"2025-01-24","close":140.4598},{"date":"2025-01-27","close":142.5082},{"date":"2025-01-28","close":142.5082},{"date":"2025-01-29","close":142.0967},{"date":"2025-01-30","close":140.3008},{"date":"2025-01-31","close":140.2915},{"date":"2025-02-03","close":137.0365},{"date":"2025-02-04","close":139.1971},{"date":"2025-02-05","close":139.1971},{"date":"2025-02-06","close":139.1971},{"date":"2025-02-07","close":139.1971},{"date":"2025-02-10","close":141.8815},{"date":"2025-02-11","close":143.4903},{"date":"2025-02-12","close":141.2362},{"date":"2025-02-13","close":141.2362},{"date":"2025-02-14","close":140.0109},{"date":"2025-02-18","close":140.0109},{"date":"2025-02-19","close":140.0109},{"date":"2025-02-20","close":138.7201},{"date":"2025-02-21","close":138.7201},{"date":"2025-02-24","close":138.7201},{"date":"2025-02-25","close":138.7201},{"date":"2025-02-26","close":142.1715},{"date":"2025-02-27","close":142.1715},{"date":"2025-02-28","close":149.9909},{"date":"2025-03-03","close":149.9909},{"date":"2025-03-04","close":147.1194},{"date":"2025-03-05","close":146.6424},{"date":"2025-03-06","close":146.6424},{"date":"2025-03-07","close":146.6424},{"date":"2025-03-10","close":135.1845},{"date":"2025-03-11","close":135.1845},{"date":"2025-03-12","close":135.5119},{"date":"2025-03-13","close":135.5119},{"date":"2025-03-14","close":138.2622},{"date":"2025-03-17","close":139.5854},{"date":"2025-03-18","close":139.1695},{"date":"2025-03-19","close":139.1695},{"date":"2025-03-20","close":136.6271},{"date":"2025-03-21","close":135.1527},{"date":"2025-03-24","close":138.2244},{"date":"2025-03-25","close":140.8046},{"date":"2025-03-26","close":140.6912},{"date":"2025-03-27","close":135.1527},{"date":"2025-03-28","close":138.1204},{"date":"2025-03-31","close":135.1527},{"date":"2025-04-01","close":130.4366},{"date":"2025-04-02","close":133.0924},{"date":"2025-04-03","close":133.0924},{"date":"2025-04-04","close":122.8661},{"date":"2025-04-07","close":112.4698},{"date":"2025-04-08","close":118.8588},{"date":"2025-04-09","close":113.4149},{"date":"2025-04-10","close":121.7414},{"date":"2025-04-11","close":117.4128},{"date":"2025-04-14","close":120.0308},{"date":"2025-04-15","close":120.5033},{"date":"2025-04-16","close":120.4844},{"date":"2025-04-17","close":120.4844},{"date":"2025-04-21","close":124.1798},{"date":"2025-04-22","close":124.1798},{"date":"2025-04-23","close":125.0021},{"date":"2025-04-24","close":125.7677},{"date":"2025-04-25","close":125.7677},{"date":"2025-04-28","close":121.3161},{"date":"2025-04-29","close":121.0137},{"date":"2025-04-30","close":121.0137},{"date":"2025-05-01","close":125.1061},{"date":"2025-05-02","close":123.0362},{"date":"2025-05-05","close":123.9058},{"date":"2025-05-06","close":123.9058},{"date":"2025-05-07","close":123.9058},{"date":"2025-05-08","close":123.9058},{"date":"2025-05-09","close":129.482},{"date":"2025-05-12","close":135.1527},{"date":"2025-05-13","close":137.043},{"date":"2025-05-14","close":135.578},{"date":"2025-05-15","close":136.079},{"date":"2025-05-16","close":136.079},{"date":"2025-05-19","close":136.079},{"date":"2025-05-20","close":131.3533},{"date":"2025-05-21","close":133.0451},{"date":"2025-05-22","close":127.5918},{"date":"2025-05-23","close":127.5918},{"date":"2025-05-27","close":129.3875},{"date":"2025-05-28","close":129.482},{"date":"2025-05-29","close":130.4838},{"date":"2025-05-30","close":130.4838},{"date":"2025-06-02","close":125.7015},{"date":"2025-06-03","close":125.7015},{"date":"2025-06-04","close":125.7015},{"date":"2025-06-05","close":125.7015},{"date":"2025-06-06","close":125.7015},{"date":"2025-06-09","close":125.7015},{"date":"2025-06-10","close":130.8808},{"date":"2025-06-11","close":130.8808},{"date":"2025-06-12","close":130.8808},{"date":"2025-06-13","close":130.6256},{"date":"2025-06-16","close":128.9917},{"date":"2025-06-17","close":129.2401},{"date":"2025-06-18","close":129.2401},{"date":"2025-06-20","close":125.3608},{"date":"2025-06-23","close":129.9472},{"date":"2025-06-24","close":133.9889},{"date":"2025-06-25","close":133.9889},{"date":"2025-06-26","close":133.9889},{"date":"2025-06-27","close":133.9889},{"date":"2025-06-30","close":136.1579},{"date":"2025-07-01","close":136.1579},{"date":"2025-07-02","close":138.1836},{"date":"2025-07-03","close":139.9512},{"date":"2025-07-07","close":139.9512},{"date":"2025-07-08","close":138.4893},{"date":"2025-07-09","close":138.0116},{"date":"2025-07-10","close":138.0116},{"date":"2025-07-11","close":128.2273},{"date":"2025-07-14","close":128.2273},{"date":"2025-07-15","close":128.791},{"date":"2025-07-16","close":128.791},{"date":"2025-07-17","close":126.603},{"date":"2025-07-18","close":126.603},{"date":"2025-07-21","close":126.603},{"date":"2025-07-22","close":121.8733},{"date":"2025-07-23","close":121.8733},{"date":"2025-07-24","close":124.2142},{"date":"2025-07-25","close":124.2142},{"date":"2025-07-28","close":122.8574},{"date":"2025-07-29","close":124.1386},{"date":"2025-07-30","close":124.1386},{"date":"2025-07-31","close":122.2287},{"date":"2025-08-01","close":122.2287},{"date":"2025-08-04","close":123.4797},{"date":"2025-08-05","close":121.5794},{"date":"2025-08-06","close":121.207},{"date":"2025-08-07","close":121.4648},{"date":"2025-08-08","close":124.1195},{"date":"2025-08-11","close":124.1195},{"date":"2025-08-12","close":126.946},{"date":"2025-08-13","close":128.1397},{"date":"2025-08-14","close":128.3968},{"date":"2025-08-15","close":128.9131},{"date":"2025-08-18","close":128.9131},{"date":"2025-08-19","close":134.1938},{"date":"2025-08-20","close":134.1938},{"date":"2025-08-21","close":134.1938},{"date":"2025-08-22","close":138.4623},{"date":"2025-08-25","close":137.7747},{"date":"2025-08-26","close":136.5524},{"date":"2025-08-27","close":140.3721},{"date":"2025-08-28","close":140.3721},{"date":"2025-08-29","close":140.3721},{"date":"2025-09-02","close":140.3625},{"date":"2025-09-03","close":140.3625},{"date":"2025-09-04","close":142.2246},{"date":"2025-09-05","close":142.2246},{"date":"2025-09-08","close":137.5073},{"date":"2025-09-09","close":133.6877},{"date":"2025-09-10","close":132.7328},{"date":"2025-09-11","close":131.7779},{"date":"2025-09-12","close":130.8421},{"date":"2025-09-15","close":127.0129},{"date":"2025-09-16","close":124.7142},{"date":"2025-09-17","close":123.8547},{"date":"2025-09-18","close":125.0523},{"date":"2025-09-19","close":127.8434},{"date":"2025-09-22","close":128.8865},{"date":"2025-09-23","close":125.5255},{"date":"2025-09-24","close":124.7046},{"date":"2025-09-25","close":124.7046},{"date":"2025-09-26","close":120.2522},{"date":"2025-09-29","close":120.2522},{"date":"2025-09-30","close":119.7597},{"date":"2025-10-01","close":119.7597},{"date":"2025-10-02","close":119.1802},{"date":"2025-10-03","close":119.1802},{"date":"2025-10-06","close":115.8965},{"date":"2025-10-07","close":115.7806},{"date":"2025-10-08","close":116.8623},{"date":"2025-10-09","close":116.8526},{"date":"2025-10-10","close":117.3452},{"date":"2025-10-13","close":117.3452},{"date":"2025-10-14","close":116.9685},{"date":"2025-10-15","close":116.9685},{"date":"2025-10-16","close":115.0417},{"date":"2025-10-17","close":114.6989},{"date":"2025-10-20","close":115.4136},{"date":"2025-10-21","close":115.4136},{"date":"2025-10-22","close":117.5866},{"date":"2025-10-23","close":117.5866},{"date":"2025-10-24","close":119.4554},{"date":"2025-10-27","close":121.0442},{"date":"2025-10-28","close":121.0442},{"date":"2025-10-29","close":116.1476},{"date":"2025-10-30","close":117.5287},{"date":"2025-10-31","close":115.7999},{"date":"2025-11-03","close":117.3548},{"date":"2025-11-04","close":118.7939},{"date":"2025-11-05","close":118.7939},{"date":"2025-11-06","close":118.7939},{"date":"2025-11-07","close":118.7939},{"date":"2025-11-10","close":119.7404},{"date":"2025-11-11","close":121.1987},{"date":"2025-11-12","close":123.7629},{"date":"2025-11-13","close":124.6402},{"date":"2025-11-14","close":124.6402},{"date":"2025-11-17","close":124.6402},{"date":"2025-11-18","close":124.6402},{"date":"2025-11-19","close":124.6402},{"date":"2025-11-20","close":124.4535},{"date":"2025-11-21","close":124.4535},{"date":"2025-11-24","close":124.4535},{"date":"2025-11-25","close":126.0181},{"date":"2025-11-26","close":126.0181},{"date":"2025-11-28","close":126.0181},{"date":"2025-12-01","close":126.0181},{"date":"2025-12-02","close":127.5054},{"date":"2025-12-03","close":127.5054},{"date":"2025-12-04","close":127.5054},{"date":"2025-12-05","close":127.5054},{"date":"2025-12-08","close":127.5054},{"date":"2025-12-09","close":127.5054},{"date":"2025-12-10","close":133.7638},{"date":"2025-12-11","close":136.6709},{"date":"2025-12-12","close":138.1099},{"date":"2025-12-15","close":138.1099},{"date":"2025-12-16","close":138.1099},{"date":"2025-12-17","close":138.1099},{"date":"2025-12-18","close":135.9236},{"date":"2025-12-19","close":127.4223},{"date":"2025-12-22","close":127.4223},{"date":"2025-12-23","close":129.4134},{"date":"2025-12-24","close":129.4134},{"date":"2025-12-26","close":129.4134},{"date":"2025-12-29","close":129.4134},{"date":"2025-12-30","close":129.4134},{"date":"2025-12-31","close":129.4134},{"date":"2026-01-02","close":129.9698},{"date":"2026-01-05","close":132.3708},{"date":"2026-01-06","close":132.3708},{"date":"2026-01-07","close":130.897},{"date":"2026-01-08","close":130.897},{"date":"2026-01-09","close":130.897},{"date":"2026-01-12","close":130.7506},{"date":"2026-01-13","close":128.0177},{"date":"2026-01-14","close":126.8855},{"date":"2026-01-15","close":125.7142},{"date":"2026-01-16","close":124.6796},{"date":"2026-01-20","close":124.6796},{"date":"2026-01-21","close":125.9094},{"date":"2026-01-22","close":125.9094},{"date":"2026-01-23","close":125.9094},{"date":"2026-01-26","close":125.4702},{"date":"2026-01-27","close":125.4702},{"date":"2026-01-28","close":125.4702},{"date":"2026-01-29","close":125.4702},{"date":"2026-01-30","close":125.4702},{"date":"2026-02-02","close":126.5194},{"date":"2026-02-03","close":126.5194},{"date":"2026-02-04","close":124.9529},{"date":"2026-02-05","close":123.9573},{"date":"2026-02-06","close":123.9573},{"date":"2026-02-09","close":128.1055},{"date":"2026-02-10","close":127.6956},{"date":"2026-02-11","close":130.4773},{"date":"2026-02-12","close":130.4773},{"date":"2026-02-13","close":130.4773},{"date":"2026-02-17","close":130.4773},{"date":"2026-02-18","close":128.7595},{"date":"2026-02-19","close":128.7595},{"date":"2026-02-20","close":115.7683},{"date":"2026-02-23","close":120.0532},{"date":"2026-02-24","close":121.5172},{"date":"2026-02-25","close":122.4933},{"date":"2026-02-26","close":122.4933},{"date":"2026-02-27","close":122.4933},{"date":"2026-03-02","close":122.4933},{"date":"2026-03-04","close":131.7657},{"date":"2026-03-05","close":129.8233},{"date":"2026-03-06","close":129.8233},{"date":"2026-03-09","close":125.3336},{"date":"2026-03-10","close":125.3336},{"date":"2026-03-12","close":125.9192},{"date":"2026-03-13","close":125.9192},{"date":"2026-03-16","close":123.2155},{"date":"2026-03-17","close":120.6057},{"date":"2026-03-18","close":119.6171},{"date":"2026-03-19","close":114.6842},{"date":"2026-03-20","close":113.6857},{"date":"2026-03-23","close":115.7222},{"date":"2026-03-24","close":115.7222},{"date":"2026-03-25","close":115.7222},{"date":"2026-03-26","close":115.7222},{"date":"2026-03-27","close":115.7222},{"date":"2026-03-30","close":117.3237},{"date":"2026-03-31","close":117.64},{"date":"2026-04-01","close":117.64},{"date":"2026-04-02","close":120.5563},{"date":"2026-04-06","close":122.5631},{"date":"2026-04-07","close":118.6287},{"date":"2026-04-08","close":122.0886},{"date":"2026-04-09","close":122.0886},{"date":"2026-04-10","close":125.5288},{"date":"2026-04-13","close":125.0543},{"date":"2026-04-14","close":125.0543},{"date":"2026-04-15","close":125.0543},{"date":"2026-04-16","close":125.0543},{"date":"2026-04-17","close":125.0543},{"date":"2026-04-20","close":131.1241},{"date":"2026-04-21","close":133.0024},{"date":"2026-04-22","close":133.0024},{"date":"2026-04-23","close":133.4571},{"date":"2026-04-24","close":133.4571},{"date":"2026-04-27","close":133.4571},{"date":"2026-04-28","close":132.0435},{"date":"2026-04-29","close":132.9629},{"date":"2026-04-30","close":132.9629},{"date":"2026-05-01","close":132.1918},{"date":"2026-05-04","close":132.1918},{"date":"2026-05-05","close":132.1918},{"date":"2026-05-06","close":134.4457},{"date":"2026-05-07","close":133.7538},{"date":"2026-05-08","close":133.7538},{"date":"2026-05-11","close":135.5579},{"date":"2026-05-12","close":135.5579},{"date":"2026-05-13","close":135.5579},{"date":"2026-05-14","close":135.5579},{"date":"2026-05-15","close":135.5579},{"date":"2026-05-18","close":135.5579},{"date":"2026-05-19","close":135.5579},{"date":"2026-05-20","close":135.5579},{"date":"2026-05-21","close":135.5579},{"date":"2026-05-22","close":132.4686},{"date":"2026-05-26","close":135.4343},{"date":"2026-05-27","close":135.4343},{"date":"2026-05-28","close":135.4343},{"date":"2026-05-29","close":133.6845},{"date":"2026-06-01","close":138.4},{"date":"2026-06-02","close":138.9931},{"date":"2026-06-03","close":138.9931},{"date":"2026-06-04","close":138.9931},{"date":"2026-06-05","close":138.9931},{"date":"2026-06-08","close":138.6471},{"date":"2026-06-09","close":138.6471},{"date":"2026-06-10","close":133.6054},{"date":"2026-06-11","close":133.6054},{"date":"2026-06-12","close":138.4},{"date":"2026-06-15","close":138.4},{"date":"2026-06-16","close":138.4},{"date":"2026-06-17","close":140.21},{"date":"2026-06-18","close":142.0},{"date":"2026-06-22","close":140.51},{"date":"2026-06-23","close":140.51},{"date":"2026-06-24","close":143.89},{"date":"2026-06-25","close":144.0},{"date":"2026-06-26","close":143.81},{"date":"2026-06-29","close":143.81},{"date":"2026-06-30","close":143.81},{"date":"2026-07-01","close":143.81},{"date":"2026-07-02","close":143.81},{"date":"2026-07-06","close":149.96},{"date":"2026-07-07","close":145.7},{"date":"2026-07-08","close":145.0001},{"date":"2026-07-09","close":145.0001},{"date":"2026-07-10","close":146.05},{"date":"2026-07-13","close":146.74},{"date":"2026-07-14","close":143.5},{"date":"2026-07-15","close":140.0},{"date":"2026-07-16","close":140.0},{"date":"2026-07-17","close":144.5},{"date":"2026-07-20","close":146.0},{"date":"2026-07-21","close":146.0},{"date":"2026-07-22","close":146.0},{"date":"2026-07-23","close":147.95},{"date":"2026-07-24","close":147.95},{"date":"2026-07-27","close":149.0},{"date":"2026-07-28","close":149.0},{"date":"2026-07-29","close":153.0},{"date":"2026-07-30","close":154.27},{"date":"2026-07-31","close":154.27},{"date":"2026-08-03","close":170.0},{"date":"2026-08-04","close":170.99},{"date":"2026-08-05","close":170.99},{"date":"2026-08-06","close":166.03},{"date":"2026-08-07","close":166.03},{"date":"2026-08-10","close":163.0},{"date":"2026-08-11","close":163.0},{"date":"2026-08-12","close":165.25},{"date":"2026-08-13","close":165.0},{"date":"2026-08-14","close":165.0},{"date":"2026-08-17","close":165.0},{"date":"2026-08-18","close":161.0},{"date":"2026-08-19","close":159.98},{"date":"2026-08-20","close":156.0},{"date":"2026-08-21","close":156.0},{"date":"2026-08-24","close":156.0},{"date":"2026-08-25","close":156.0},{"date":"2026-08-26","close":156.0},{"date":"2026-08-27","close":153.0},{"date":"2026-08-28","close":154.0},{"date":"2026-08-31","close":154.0},{"date":"2026-09-01","close":154.0},{"date":"2026-09-02","close":157.4},{"date":"2026-09-03","close":157.24},{"date":"2026-09-04","close":156.0},{"date":"2026-09-08","close":155.01},{"date":"2026-09-09","close":155.0},{"date":"2026-09-10","close":155.0},{"date":"2026-09-11","close":156.02},{"date":"2026-09-14","close":156.02},{"date":"2026-09-15","close":156.02},{"date":"2026-09-16","close":152.55},{"date":"2026-09-17","close":152.55},{"date":"2026-09-18","close":150.0},{"date":"2026-09-21","close":150.0},{"date":"2026-09-22","close":150.0},{"date":"2026-09-23","close":150.0},{"date":"2026-09-24","close":150.0},{"date":"2026-09-25","close":146.58},{"date":"2026-09-28","close":146.58},{"date":"2026-09-29","close":146.58},{"date":"2026-09-30","close":146.58},{"date":"2026-10-01","close":146.58},{"date":"2026-10-02","close":146.58},{"date":"2026-10-05","close":146.58},{"date":"2026-10-06","close":146.58},{"date":"2026-10-07","close":146.58},{"date":"2026-10-08","close":140.87},{"date":"2026-10-09","close":140.87},{"date":"2026-10-12","close":140.87},{"date":"2026-10-13","close":140.87},{"date":"2026-10-14","close":140.87},{"date":"2026-10-15","close":140.87},{"date":"2026-10-16","close":140.87},{"date":"2026-10-19","close":140.87},{"date":"2026-10-20","close":140.87},{"date":"2026-10-21","close":140.87}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":140.87,"low_30d":140.87,"support":142.38,"high_30d":156.02,"change_1d":0.0,"change_7d":0.0,"change_30d":-9.1,"resistance":154.5,"position_in_range":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.99,"per":6.96,"quarter":"2024-Q2"},{"pbr":1.16,"per":8.33,"quarter":"2024-Q3"},{"pbr":1.19,"per":8.3,"quarter":"2024-Q4"},{"pbr":1.13,"per":8.21,"quarter":"2025-Q1"},{"pbr":1.12,"per":8.02,"quarter":"2025-Q2"},{"pbr":0.91,"per":6.82,"quarter":"2025-Q3"},{"pbr":0.96,"per":7.78,"quarter":"2025-Q4"},{"pbr":0.87,"per":6.77,"quarter":"2026-Q1"},{"pbr":0.99,"per":8.02,"quarter":"2026-Q2"},{"pbr":0.09,"per":7.85,"quarter":"현재"}],"timeline":[{"close":116.4809,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":132.8615,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":139.1223,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":135.1527,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":136.1579,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":119.7597,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":129.4134,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":117.64,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":143.81,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.04,"pbr_5y_low":0.87,"per_5y_avg":7.69,"per_5y_low":6.77,"current_pbr":0.09,"current_per":7.85,"pbr_5y_high":1.19,"per_5y_high":8.33,"pbr_5y_median":0.99,"per_5y_median":8.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"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":["RSI 0 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 18.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CREDIT SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.9%"},"momentum":{"grade":"D","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"PER 7.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":18.71,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":12.94,"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":95.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":43.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.24,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.99,"per":6.96,"close":116.4809,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.16,"per":8.33,"close":132.8615,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.19,"per":8.3,"close":139.1223,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.13,"per":8.21,"close":135.1527,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.12,"per":8.02,"close":136.1579,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.91,"per":6.82,"close":119.7597,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.96,"per":7.78,"close":129.4134,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":6.77,"close":117.64,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.99,"per":8.02,"close":143.81,"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":"2026-10-21","label":"가격","status":"available","t_class":"T0","age_days":2},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.8배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5.0392,"pbr":null,"per":null,"roa":0.0017040130524177638,"roe":0.03610319914324263,"revenue":457197000.0,"market_cap":null,"net_income":66951000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.9526746675940568,"total_assets":39290192000.0,"total_equity":1854434000.0,"profit_margin":0.1464379687530758,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":413784000.0,"operating_margin":0.9050453086962513},{"eps":4.7457,"pbr":1.134,"per":7.61,"roa":0.0016096981680484266,"roe":0.03443347518754867,"revenue":423690000.0,"market_cap":1796146000.0,"net_income":59123000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24739078099553918,"total_assets":36729246000.0,"total_equity":1717021000.0,"profit_margin":0.13954306214449244,"dividend_yield":4.73,"fiscal_quarter":"Q1","operating_income":71435000.0,"operating_margin":0.16860204394722555},{"eps":3.7136,"pbr":null,"per":null,"roa":0.0013488212555306952,"roe":0.02786586454862826,"revenue":107900000.0,"market_cap":null,"net_income":47900000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9686839666357738,"total_assets":35512489000.0,"total_equity":1718949000.0,"profit_margin":0.4439295644114921,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":60470000.0,"operating_margin":0.5604263206672845},{"eps":4.4386,"pbr":null,"per":null,"roa":0.0016478048242697027,"roe":0.032602426792279926,"revenue":420782000.0,"market_cap":null,"net_income":55003000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22929925709749943,"total_assets":33379560000.0,"total_equity":1687083000.0,"profit_margin":0.1307161428007852,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":66690000.0,"operating_margin":0.15849061984590596},{"eps":4.4851,"pbr":null,"per":null,"roa":0.0016619333020951174,"roe":0.03550913128024415,"revenue":404958000.0,"market_cap":null,"net_income":54837000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2343971473584915,"total_assets":32995909000.0,"total_equity":1544307000.0,"profit_margin":0.13541404293778614,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":65431000.0,"operating_margin":0.1615747805945308},{"eps":4.0048,"pbr":null,"per":null,"roa":0.001561158823754504,"roe":0.03254424683052294,"revenue":384693000.0,"market_cap":null,"net_income":49651000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24080240607445416,"total_assets":31803939000.0,"total_equity":1525646000.0,"profit_margin":0.12906655436932826,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":63125000.0,"operating_margin":0.16409188625735327},{"eps":4.63,"pbr":null,"per":null,"roa":0.001804132975779976,"roe":0.03795366904271651,"revenue":403752000.0,"market_cap":null,"net_income":56514000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.24144276684697538,"total_assets":31324742000.0,"total_equity":1489026000.0,"profit_margin":0.13997206205789692,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":68390000.0,"operating_margin":0.1693861578394658},{"eps":3.8585,"pbr":null,"per":null,"roa":0.0016275564367149269,"roe":0.034074061917031835,"revenue":411227000.0,"market_cap":null,"net_income":49828000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.21163979991586154,"total_assets":30615221000.0,"total_equity":1462344000.0,"profit_margin":0.12116908666016579,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":62249000.0,"operating_margin":0.15137381543527054},{"eps":3.960065050391227,"pbr":null,"per":null,"roa":0.0015600619374892901,"roe":0.03138285079271595,"revenue":406283000.0,"market_cap":null,"net_income":47105000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2059820371514437,"total_assets":30194314000.0,"total_equity":1500979000.0,"profit_margin":0.11594135122562352,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":59218000.0,"operating_margin":0.14575554478036246},{"eps":4.307073446606637,"pbr":null,"per":null,"roa":0.0018052416767042774,"roe":0.03630645059962455,"revenue":403562000.0,"market_cap":null,"net_income":53746000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23660057190716668,"total_assets":29772191000.0,"total_equity":1480343000.0,"profit_margin":0.13317904064307343,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":68246000.0,"operating_margin":0.16910908361044896},{"eps":3.816070599746241,"pbr":null,"per":null,"roa":0.001612870338827075,"roe":0.03372777670354701,"revenue":354204000.0,"market_cap":null,"net_income":47619000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.24159806213368568,"total_assets":29524382000.0,"total_equity":1411863000.0,"profit_margin":0.134439475556459,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":60411000.0,"operating_margin":0.170554256868923},{"eps":4.658957484563876,"pbr":null,"per":null,"roa":0.0020534851337700552,"roe":0.04196808268730866,"revenue":391271000.0,"market_cap":null,"net_income":58137000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2486358559668363,"total_assets":28311381000.0,"total_equity":1385267000.0,"profit_margin":0.14858499607688788,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":73250000.0,"operating_margin":0.18721039893066443}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16.7422,"per":6.96,"date":"2024-06","close":116.48,"source":"reported"},{"eps":16.7422,"per":9.03,"date":"2024-07","close":151.14,"source":"reported"},{"eps":16.7422,"per":8.39,"date":"2024-08","close":140.52,"source":"reported"},{"eps":15.9417,"per":8.33,"date":"2024-09","close":132.86,"source":"reported"},{"eps":15.9417,"per":8.45,"date":"2024-10","close":134.78,"source":"reported"},{"eps":15.9417,"per":9.6,"date":"2024-11","close":153.03,"source":"reported"},{"eps":16.7556,"per":8.3,"date":"2024-12","close":139.12,"source":"reported"},{"eps":16.7556,"per":8.37,"date":"2025-01","close":140.29,"source":"reported"},{"eps":16.7556,"per":8.95,"date":"2025-02","close":149.99,"source":"reported"},{"eps":16.4534,"per":8.21,"date":"2025-03","close":135.15,"source":"reported"},{"eps":16.4534,"per":7.35,"date":"2025-04","close":121.01,"source":"reported"},{"eps":16.4534,"per":7.93,"date":"2025-05","close":130.48,"source":"reported"},{"eps":16.9784,"per":8.02,"date":"2025-06","close":136.16,"source":"reported"},{"eps":16.9784,"per":7.2,"date":"2025-07","close":122.23,"source":"reported"},{"eps":16.9784,"per":8.27,"date":"2025-08","close":140.37,"source":"reported"},{"eps":17.5585,"per":6.82,"date":"2025-09","close":119.76,"source":"reported"},{"eps":17.5585,"per":6.6,"date":"2025-10","close":115.8,"source":"reported"},{"eps":17.5585,"per":7.18,"date":"2025-11","close":126.02,"source":"reported"},{"eps":16.6421,"per":7.78,"date":"2025-12","close":129.41,"source":"reported"},{"eps":16.6421,"per":7.54,"date":"2026-01","close":125.47,"source":"reported"},{"eps":16.6421,"per":7.36,"date":"2026-02","close":122.49,"source":"reported"},{"eps":17.383,"per":6.77,"date":"2026-03","close":117.64,"source":"reported"},{"eps":17.383,"per":7.65,"date":"2026-04","close":132.96,"source":"reported"},{"eps":17.383,"per":7.69,"date":"2026-05","close":133.68,"source":"reported"},{"eps":17.9371,"per":8.02,"date":"2026-06","close":143.81,"source":"reported"},{"eps":17.9371,"per":8.6,"date":"2026-07","close":154.27,"source":"reported"},{"eps":17.9371,"per":8.59,"date":"2026-08","close":154.0,"source":"reported"},{"eps":17.9371,"per":8.17,"date":"2026-09","close":146.58,"source":"reported"},{"eps":17.9371,"per":7.85,"date":"2026-10","close":140.87,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.93,"std":0.71,"count":29,"current":7.85,"lower_1sd":7.22,"upper_1sd":8.64},"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":"Federal Agricultural Mortgage Corporation","phase":"above-fold","symbol_resolved":true}