{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:52.911182+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-83.1,"direction":"higher_better","percentile":10},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-200.0,"direction":"higher_better","percentile":5}],"summary":"매출 -83.1%","percentile":8},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":94.5,"direction":null,"percentile":95},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.2,"direction":"higher_better","percentile":71}],"summary":"RSI 95","percentile":79},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.04x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.36,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.18,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.19,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.4x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"American International Group, Inc.(AIG)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 440.20억. 현재가 $83.03, 전일 대비 +1.6%, 30일 +10.2%. PER 10.0배 / ROE -1.9%. 기술적 시그널: RSI 95(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.25%","value_pct":2.25},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.18,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.25},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1.6419132541174832,"grade":"B","trend":"상승","atr_14":1.3330357142857119,"rsi_14":94.5024738867511,"sma_20":77.34675,"sma_60":76.83141666666666,"comment":"상승 추세, RSI 95","analysis":"RSI(14) 94.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.64)가 시그널선(0.92)을 상회합니다(골든크로스). 현재가가 SMA20(77)과 SMA60(77) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 72~83 (현재 위치 100%).","bb_lower":71.61315751796921,"bb_upper":83.08034248203079,"macd_signal":0.9243630541582568},"change_pct":1.57,"chart_data":[{"date":"2024-10-23","open":74.04,"high":74.6,"low":73.76,"close":74.46,"volume":2485524,"rsi_14":66.41,"sma_20":75.62,"sma_60":74.31,"sma_120":75.58},{"date":"2024-10-24","open":74.84,"high":74.91,"low":74.0,"close":74.7,"volume":2025219,"rsi_14":56.76,"sma_20":75.85,"sma_60":74.28,"sma_120":75.57},{"date":"2024-10-25","open":75.01,"high":75.02,"low":73.36,"close":73.87,"volume":3147983,"rsi_14":65.14,"sma_20":76.02,"sma_60":74.32,"sma_120":75.54},{"date":"2024-10-28","open":74.46,"high":75.02,"low":74.35,"close":74.5,"volume":3390019,"rsi_14":64.01,"sma_20":76.23,"sma_60":74.41,"sma_120":75.52},{"date":"2024-10-29","open":74.44,"high":74.75,"low":73.69,"close":73.71,"volume":2772470,"rsi_14":55.29,"sma_20":76.43,"sma_60":74.52,"sma_120":75.49},{"date":"2024-10-30","open":74.03,"high":74.99,"low":73.8,"close":73.89,"volume":2763461,"rsi_14":51.67,"sma_20":76.65,"sma_60":74.61,"sma_120":75.47},{"date":"2024-10-31","open":73.72,"high":74.39,"low":72.96,"close":72.96,"volume":3509196,"rsi_14":42.92,"sma_20":76.83,"sma_60":74.7,"sma_120":75.43},{"date":"2024-11-01","open":72.95,"high":74.03,"low":72.73,"close":72.81,"volume":3416299,"rsi_14":39.78,"sma_20":76.81,"sma_60":74.76,"sma_120":75.4},{"date":"2024-11-04","open":72.93,"high":73.67,"low":72.6,"close":73.4,"volume":4528429,"rsi_14":46.49,"sma_20":76.94,"sma_60":74.83,"sma_120":75.38},{"date":"2024-11-05","open":72.83,"high":74.06,"low":71.33,"close":72.49,"volume":6643029,"rsi_14":41.29,"sma_20":76.98,"sma_60":74.89,"sma_120":75.35},{"date":"2024-11-06","open":75.75,"high":76.24,"low":72.42,"close":74.06,"volume":7202860,"rsi_14":38.73,"sma_20":77.05,"sma_60":74.98,"sma_120":75.33},{"date":"2024-11-07","open":73.59,"high":74.16,"low":72.95,"close":73.65,"volume":5037462,"rsi_14":39.6,"sma_20":77.06,"sma_60":75.04,"sma_120":75.3},{"date":"2024-11-08","open":74.22,"high":74.22,"low":72.24,"close":72.68,"volume":6826259,"rsi_14":39.55,"sma_20":76.97,"sma_60":75.08,"sma_120":75.27},{"date":"2024-11-11","open":73.29,"high":74.34,"low":72.43,"close":72.48,"volume":4795440,"rsi_14":40.94,"sma_20":76.86,"sma_60":75.11,"sma_120":75.25},{"date":"2024-11-12","open":72.35,"high":72.79,"low":71.84,"close":71.98,"volume":3900085,"rsi_14":36.08,"sma_20":76.76,"sma_60":75.12,"sma_120":75.21},{"date":"2024-11-13","open":71.95,"high":73.29,"low":71.84,"close":73.17,"volume":4302348,"rsi_14":42.21,"sma_20":76.7,"sma_60":75.15,"sma_120":75.2},{"date":"2024-11-14","open":73.32,"high":73.49,"low":72.52,"close":72.84,"volume":3285859,"rsi_14":44.48,"sma_20":76.53,"sma_60":75.18,"sma_120":75.18},{"date":"2024-11-15","open":72.97,"high":73.91,"low":72.48,"close":72.86,"volume":5524165,"rsi_14":40.55,"sma_20":76.39,"sma_60":75.19,"sma_120":75.17},{"date":"2024-11-18","open":72.68,"high":73.6,"low":72.52,"close":73.38,"volume":3277399,"rsi_14":48.0,"sma_20":76.33,"sma_60":75.21,"sma_120":75.16},{"date":"2024-11-19","open":72.49,"high":72.77,"low":71.91,"close":72.41,"volume":3145101,"rsi_14":41.98,"sma_20":76.24,"sma_60":75.22,"sma_120":75.13},{"date":"2024-11-20","open":72.64,"high":72.74,"low":71.68,"close":71.79,"volume":3998299,"rsi_14":43.43,"sma_20":76.11,"sma_60":75.23,"sma_120":75.1},{"date":"2024-11-21","open":71.79,"high":73.31,"low":71.67,"close":73.06,"volume":4108036,"rsi_14":51.25,"sma_20":76.02,"sma_60":75.23,"sma_120":75.08},{"date":"2024-11-22","open":72.89,"high":73.96,"low":72.72,"close":73.14,"volume":2853063,"rsi_14":48.64,"sma_20":75.98,"sma_60":75.23,"sma_120":75.07},{"date":"2024-11-25","open":73.79,"high":74.3,"low":72.88,"close":73.03,"volume":6513216,"rsi_14":53.08,"sma_20":75.91,"sma_60":75.21,"sma_120":75.08},{"date":"2024-11-26","open":73.0,"high":73.45,"low":72.5,"close":73.37,"volume":3640953,"rsi_14":45.38,"sma_20":75.89,"sma_60":75.22,"sma_120":75.08},{"date":"2024-11-27","open":73.53,"high":74.61,"low":73.46,"close":74.18,"volume":2461608,"rsi_14":53.35,"sma_20":75.9,"sma_60":75.23,"sma_120":75.09},{"date":"2024-11-29","open":74.06,"high":74.72,"low":73.89,"close":73.93,"volume":1939724,"rsi_14":58.71,"sma_20":75.95,"sma_60":75.28,"sma_120":75.1},{"date":"2024-12-02","open":73.98,"high":74.24,"low":73.03,"close":73.09,"volume":3544095,"rsi_14":53.87,"sma_20":75.97,"sma_60":75.34,"sma_120":75.11},{"date":"2024-12-03","open":73.45,"high":73.46,"low":72.2,"close":72.21,"volume":3456600,"rsi_14":51.41,"sma_20":75.91,"sma_60":75.38,"sma_120":75.12},{"date":"2024-12-04","open":72.3,"high":73.08,"low":71.93,"close":73.04,"volume":3234098,"rsi_14":49.2,"sma_20":75.93,"sma_60":75.44,"sma_120":75.13},{"date":"2024-12-05","open":73.23,"high":73.96,"low":72.96,"close":73.21,"volume":4392719,"rsi_14":52.44,"sma_20":75.89,"sma_60":75.51,"sma_120":75.15},{"date":"2024-12-06","open":73.2,"high":73.5,"low":71.77,"close":72.66,"volume":4292822,"rsi_14":48.77,"sma_20":75.84,"sma_60":75.55,"sma_120":75.17},{"date":"2024-12-09","open":72.65,"high":73.24,"low":71.09,"close":71.23,"volume":4950535,"rsi_14":38.25,"sma_20":75.76,"sma_60":75.57,"sma_120":75.17},{"date":"2024-12-10","open":71.23,"high":71.4,"low":69.94,"close":70.2,"volume":4323621,"rsi_14":37.97,"sma_20":75.65,"sma_60":75.57,"sma_120":75.15},{"date":"2024-12-11","open":70.55,"high":70.86,"low":69.75,"close":70.81,"volume":4579283,"rsi_14":44.67,"sma_20":75.58,"sma_60":75.57,"sma_120":75.14},{"date":"2024-12-12","open":71.13,"high":71.31,"low":69.59,"close":69.68,"volume":4692604,"rsi_14":31.32,"sma_20":75.4,"sma_60":75.55,"sma_120":75.11},{"date":"2024-12-13","open":70.06,"high":70.69,"low":69.68,"close":70.07,"volume":3612991,"rsi_14":33.64,"sma_20":75.26,"sma_60":75.54,"sma_120":75.1},{"date":"2024-12-16","open":70.01,"high":70.63,"low":69.59,"close":69.7,"volume":5695149,"rsi_14":31.48,"sma_20":75.07,"sma_60":75.51,"sma_120":75.08},{"date":"2024-12-17","open":68.91,"high":69.39,"low":68.57,"close":68.86,"volume":6070702,"rsi_14":26.78,"sma_20":74.82,"sma_60":75.46,"sma_120":75.05},{"date":"2024-12-18","open":68.86,"high":69.28,"low":67.65,"close":67.68,"volume":5767904,"rsi_14":18.46,"sma_20":74.55,"sma_60":75.4,"sma_120":75.01},{"date":"2024-12-19","open":68.19,"high":69.58,"low":68.18,"close":68.74,"volume":6352352,"rsi_14":26.17,"sma_20":74.38,"sma_60":75.37,"sma_120":74.98},{"date":"2024-12-20","open":68.6,"high":71.0,"low":68.31,"close":70.28,"volume":12134152,"rsi_14":37.11,"sma_20":74.21,"sma_60":75.36,"sma_120":74.96},{"date":"2024-12-23","open":69.73,"high":70.17,"low":69.56,"close":70.07,"volume":2768943,"rsi_14":39.21,"sma_20":74.03,"sma_60":75.35,"sma_120":74.94},{"date":"2024-12-24","open":70.21,"high":70.71,"low":69.86,"close":70.43,"volume":1295014,"rsi_14":36.67,"sma_20":73.88,"sma_60":75.34,"sma_120":74.93},{"date":"2024-12-26","open":70.2,"high":71.11,"low":69.95,"close":70.91,"volume":1652966,"rsi_14":38.35,"sma_20":73.73,"sma_60":75.35,"sma_120":74.92},{"date":"2024-12-27","open":70.35,"high":71.33,"low":70.22,"close":70.58,"volume":2488681,"rsi_14":39.13,"sma_20":73.52,"sma_60":75.36,"sma_120":74.89},{"date":"2024-12-30","open":69.63,"high":70.58,"low":69.58,"close":70.15,"volume":3059656,"rsi_14":42.88,"sma_20":73.31,"sma_60":75.36,"sma_120":74.87},{"date":"2024-12-31","open":70.34,"high":70.68,"low":70.15,"close":70.39,"volume":2063269,"rsi_14":48.99,"sma_20":73.14,"sma_60":75.31,"sma_120":74.83},{"date":"2025-01-02","open":70.87,"high":71.02,"low":70.18,"close":70.56,"volume":2422009,"rsi_14":46.51,"sma_20":73.04,"sma_60":75.3,"sma_120":74.8},{"date":"2025-01-03","open":70.65,"high":70.87,"low":70.06,"close":70.4,"volume":2964592,"rsi_14":52.07,"sma_20":72.88,"sma_60":75.27,"sma_120":74.76},{"date":"2025-01-06","open":70.65,"high":71.5,"low":69.92,"close":70.07,"volume":3789272,"rsi_14":47.61,"sma_20":72.7,"sma_60":75.21,"sma_120":74.71},{"date":"2025-01-07","open":70.37,"high":71.01,"low":69.71,"close":70.19,"volume":3235434,"rsi_14":53.24,"sma_20":72.55,"sma_60":75.15,"sma_120":74.66},{"date":"2025-01-08","open":69.48,"high":69.48,"low":67.2,"close":69.06,"volume":6850396,"rsi_14":51.31,"sma_20":72.42,"sma_60":75.05,"sma_120":74.6},{"date":"2025-01-10","open":66.95,"high":68.38,"low":66.95,"close":68.17,"volume":7175233,"rsi_14":53.24,"sma_20":72.29,"sma_60":74.93,"sma_120":74.57},{"date":"2025-01-13","open":67.73,"high":68.53,"low":67.65,"close":68.49,"volume":4117981,"rsi_14":48.21,"sma_20":72.15,"sma_60":74.83,"sma_120":74.53},{"date":"2025-01-14","open":68.49,"high":70.29,"low":68.3,"close":70.19,"volume":4827282,"rsi_14":49.3,"sma_20":72.16,"sma_60":74.75,"sma_120":74.49},{"date":"2025-01-15","open":71.27,"high":71.56,"low":70.33,"close":70.65,"volume":3856549,"rsi_14":54.07,"sma_20":72.17,"sma_60":74.65,"sma_120":74.47},{"date":"2025-01-16","open":70.53,"high":72.27,"low":70.52,"close":72.14,"volume":4627418,"rsi_14":60.35,"sma_20":72.29,"sma_60":74.59,"sma_120":74.47},{"date":"2025-01-17","open":72.34,"high":73.19,"low":72.19,"close":72.6,"volume":4899411,"rsi_14":60.26,"sma_20":72.49,"sma_60":74.55,"sma_120":74.45},{"date":"2025-01-21","open":72.91,"high":73.42,"low":72.63,"close":72.68,"volume":3965241,"rsi_14":63.12,"sma_20":72.75,"sma_60":74.52,"sma_120":74.43},{"date":"2025-01-22","open":73.06,"high":73.28,"low":72.23,"close":72.27,"volume":2485062,"rsi_14":63.35,"sma_20":72.93,"sma_60":74.47,"sma_120":74.39},{"date":"2025-01-23","open":72.27,"high":72.72,"low":72.09,"close":72.13,"volume":3193133,"rsi_14":61.06,"sma_20":73.02,"sma_60":74.42,"sma_120":74.35},{"date":"2025-01-24","open":71.98,"high":72.33,"low":70.93,"close":71.34,"volume":3628251,"rsi_14":54.56,"sma_20":73.09,"sma_60":74.37,"sma_120":74.34},{"date":"2025-01-27","open":71.55,"high":73.62,"low":71.45,"close":73.59,"volume":4188964,"rsi_14":65.08,"sma_20":73.25,"sma_60":74.35,"sma_120":74.38},{"date":"2025-01-28","open":73.71,"high":74.38,"low":72.56,"close":72.68,"volume":2914706,"rsi_14":61.7,"sma_20":73.35,"sma_60":74.32,"sma_120":74.42},{"date":"2025-01-29","open":72.55,"high":74.03,"low":72.55,"close":72.91,"volume":3340738,"rsi_14":62.09,"sma_20":73.47,"sma_60":74.3,"sma_120":74.45},{"date":"2025-01-30","open":73.35,"high":73.49,"low":72.61,"close":72.92,"volume":3199871,"rsi_14":68.98,"sma_20":73.61,"sma_60":74.29,"sma_120":74.49},{"date":"2025-01-31","open":72.52,"high":72.86,"low":70.97,"close":71.22,"volume":4453738,"rsi_14":63.93,"sma_20":73.65,"sma_60":74.25,"sma_120":74.51},{"date":"2025-02-03","open":70.25,"high":71.05,"low":69.36,"close":70.68,"volume":4056237,"rsi_14":59.78,"sma_20":73.66,"sma_60":74.2,"sma_120":74.51},{"date":"2025-02-04","open":70.43,"high":71.37,"low":70.28,"close":70.31,"volume":2641417,"rsi_14":50.64,"sma_20":73.65,"sma_60":74.16,"sma_120":74.52},{"date":"2025-02-05","open":70.45,"high":71.05,"low":70.24,"close":70.95,"volume":3148525,"rsi_14":51.49,"sma_20":73.7,"sma_60":74.1,"sma_120":74.54},{"date":"2025-02-06","open":71.72,"high":72.22,"low":70.86,"close":72.11,"volume":3153449,"rsi_14":49.85,"sma_20":73.8,"sma_60":74.06,"sma_120":74.55},{"date":"2025-02-07","open":72.25,"high":72.58,"low":71.88,"close":72.22,"volume":2904393,"rsi_14":47.93,"sma_20":73.96,"sma_60":74.05,"sma_120":74.56},{"date":"2025-02-10","open":72.33,"high":72.93,"low":72.23,"close":72.6,"volume":3839729,"rsi_14":49.6,"sma_20":74.19,"sma_60":74.04,"sma_120":74.58},{"date":"2025-02-11","open":72.72,"high":74.08,"low":72.56,"close":73.42,"volume":4672949,"rsi_14":55.67,"sma_20":74.45,"sma_60":74.06,"sma_120":74.59},{"date":"2025-02-12","open":72.75,"high":74.43,"low":71.18,"close":74.31,"volume":5532418,"rsi_14":60.11,"sma_20":74.66,"sma_60":74.07,"sma_120":74.61},{"date":"2025-02-13","open":74.58,"high":74.69,"low":72.55,"close":73.87,"volume":3641250,"rsi_14":62.11,"sma_20":74.83,"sma_60":74.08,"sma_120":74.63},{"date":"2025-02-14","open":73.58,"high":73.79,"low":71.5,"close":71.88,"volume":5336398,"rsi_14":41.61,"sma_20":74.81,"sma_60":74.06,"sma_120":74.63},{"date":"2025-02-18","open":71.89,"high":73.13,"low":71.39,"close":72.96,"volume":4305407,"rsi_14":51.35,"sma_20":74.83,"sma_60":74.05,"sma_120":74.63},{"date":"2025-02-19","open":72.63,"high":73.3,"low":71.37,"close":72.79,"volume":4189960,"rsi_14":49.39,"sma_20":74.84,"sma_60":74.05,"sma_120":74.63},{"date":"2025-02-20","open":72.56,"high":73.8,"low":72.29,"close":73.73,"volume":5043834,"rsi_14":53.57,"sma_20":74.91,"sma_60":74.07,"sma_120":74.65},{"date":"2025-02-21","open":73.87,"high":75.23,"low":73.55,"close":74.11,"volume":5936361,"rsi_14":64.56,"sma_20":75.01,"sma_60":74.08,"sma_120":74.66},{"date":"2025-02-24","open":74.41,"high":76.38,"low":74.39,"close":75.97,"volume":4967907,"rsi_14":73.52,"sma_20":75.25,"sma_60":74.13,"sma_120":74.68},{"date":"2025-02-25","open":76.38,"high":77.59,"low":76.25,"close":76.4,"volume":6206444,"rsi_14":76.92,"sma_20":75.4,"sma_60":74.18,"sma_120":74.7},{"date":"2025-02-26","open":76.38,"high":76.68,"low":75.25,"close":75.58,"volume":3684570,"rsi_14":70.14,"sma_20":75.55,"sma_60":74.21,"sma_120":74.71},{"date":"2025-02-27","open":75.91,"high":77.84,"low":75.68,"close":77.05,"volume":4883350,"rsi_14":70.93,"sma_20":75.76,"sma_60":74.25,"sma_120":74.74},{"date":"2025-02-28","open":77.35,"high":80.25,"low":77.34,"close":80.19,"volume":10011752,"rsi_14":76.87,"sma_20":76.14,"sma_60":74.35,"sma_120":74.81},{"date":"2025-03-03","open":80.19,"high":81.0,"low":79.12,"close":79.86,"volume":7009218,"rsi_14":74.51,"sma_20":76.59,"sma_60":74.46,"sma_120":74.9},{"date":"2025-03-04","open":78.98,"high":79.43,"low":76.77,"close":77.21,"volume":8103871,"rsi_14":61.4,"sma_20":76.92,"sma_60":74.54,"sma_120":74.96},{"date":"2025-03-05","open":78.15,"high":79.26,"low":77.26,"close":78.62,"volume":4689213,"rsi_14":62.55,"sma_20":77.35,"sma_60":74.63,"sma_120":75.04},{"date":"2025-03-06","open":78.23,"high":79.02,"low":77.69,"close":78.59,"volume":4287345,"rsi_14":64.1,"sma_20":77.75,"sma_60":74.72,"sma_120":75.11},{"date":"2025-03-07","open":78.05,"high":79.1,"low":77.56,"close":78.82,"volume":4439254,"rsi_14":73.19,"sma_20":78.09,"sma_60":74.81,"sma_120":75.18},{"date":"2025-03-10","open":78.2,"high":80.18,"low":77.83,"close":79.21,"volume":5418575,"rsi_14":71.88,"sma_20":78.46,"sma_60":74.95,"sma_120":75.26},{"date":"2025-03-11","open":79.21,"high":79.45,"low":77.99,"close":78.93,"volume":6174564,"rsi_14":71.35,"sma_20":78.78,"sma_60":75.09,"sma_120":75.33},{"date":"2025-03-12","open":79.0,"high":79.04,"low":76.87,"close":77.72,"volume":4357000,"rsi_14":63.63,"sma_20":79.01,"sma_60":75.2,"sma_120":75.38},{"date":"2025-03-13","open":78.08,"high":79.39,"low":77.52,"close":78.85,"volume":6233949,"rsi_14":65.39,"sma_20":79.24,"sma_60":75.35,"sma_120":75.45},{"date":"2025-03-14","open":78.85,"high":80.77,"low":77.93,"close":80.38,"volume":6241328,"rsi_14":64.63,"sma_20":79.58,"sma_60":75.52,"sma_120":75.53},{"date":"2025-03-17","open":80.28,"high":81.89,"low":80.14,"close":81.51,"volume":4710215,"rsi_14":65.35,"sma_20":80.05,"sma_60":75.72,"sma_120":75.61},{"date":"2025-03-18","open":81.53,"high":82.57,"low":81.17,"close":81.65,"volume":6080456,"rsi_14":69.32,"sma_20":80.48,"sma_60":75.93,"sma_120":75.7},{"date":"2025-03-19","open":81.68,"high":82.13,"low":80.84,"close":81.28,"volume":6746091,"rsi_14":64.13,"sma_20":80.9,"sma_60":76.16,"sma_120":75.78},{"date":"2025-03-20","open":80.73,"high":82.25,"low":80.73,"close":81.33,"volume":5679435,"rsi_14":53.55,"sma_20":81.28,"sma_60":76.37,"sma_120":75.87},{"date":"2025-03-21","open":80.9,"high":81.6,"low":80.24,"close":80.81,"volume":15949392,"rsi_14":52.67,"sma_20":81.6,"sma_60":76.55,"sma_120":75.95},{"date":"2025-03-24","open":81.48,"high":82.0,"low":80.99,"close":81.81,"volume":4379828,"rsi_14":73.36,"sma_20":81.88,"sma_60":76.74,"sma_120":76.04},{"date":"2025-03-25","open":82.08,"high":82.48,"low":80.93,"close":81.53,"volume":3492434,"rsi_14":66.05,"sma_20":82.13,"sma_60":76.93,"sma_120":76.13},{"date":"2025-03-26","open":81.82,"high":82.69,"low":81.24,"close":81.8,"volume":6965129,"rsi_14":67.38,"sma_20":82.43,"sma_60":77.11,"sma_120":76.23},{"date":"2025-03-27","open":82.17,"high":82.63,"low":81.19,"close":82.02,"volume":5337766,"rsi_14":67.34,"sma_20":82.67,"sma_60":77.3,"sma_120":76.33},{"date":"2025-03-28","open":82.23,"high":82.49,"low":80.55,"close":81.24,"volume":5574917,"rsi_14":59.7,"sma_20":82.7,"sma_60":77.48,"sma_120":76.42},{"date":"2025-03-31","open":82.12,"high":85.02,"low":81.9,"close":84.47,"volume":9834412,"rsi_14":72.52,"sma_20":82.92,"sma_60":77.72,"sma_120":76.51},{"date":"2025-04-01","open":84.5,"high":84.96,"low":83.82,"close":84.34,"volume":6705770,"rsi_14":80.13,"sma_20":83.27,"sma_60":77.95,"sma_120":76.62},{"date":"2025-04-02","open":83.57,"high":85.57,"low":83.38,"close":85.23,"volume":4944185,"rsi_14":79.63,"sma_20":83.59,"sma_60":78.2,"sma_120":76.73},{"date":"2025-04-03","open":83.55,"high":84.98,"low":83.19,"close":83.75,"volume":6291067,"rsi_14":64.83,"sma_20":83.83,"sma_60":78.43,"sma_120":76.82},{"date":"2025-04-04","open":81.78,"high":82.16,"low":76.05,"close":76.7,"volume":6406279,"rsi_14":35.29,"sma_20":83.7,"sma_60":78.53,"sma_120":76.84},{"date":"2025-04-07","open":75.57,"high":78.67,"low":73.93,"close":75.35,"volume":10099912,"rsi_14":32.08,"sma_20":83.49,"sma_60":78.63,"sma_120":76.84},{"date":"2025-04-08","open":76.79,"high":78.91,"low":74.46,"close":75.46,"volume":7738944,"rsi_14":33.18,"sma_20":83.29,"sma_60":78.75,"sma_120":76.84},{"date":"2025-04-09","open":74.35,"high":81.17,"low":74.35,"close":80.46,"volume":7565321,"rsi_14":48.06,"sma_20":83.41,"sma_60":78.95,"sma_120":76.89},{"date":"2025-04-10","open":78.84,"high":80.71,"low":77.38,"close":79.04,"volume":4402311,"rsi_14":46.16,"sma_20":83.4,"sma_60":79.1,"sma_120":76.93},{"date":"2025-04-11","open":78.82,"high":80.37,"low":77.85,"close":79.64,"volume":4039555,"rsi_14":45.25,"sma_20":83.34,"sma_60":79.25,"sma_120":76.95},{"date":"2025-04-14","open":80.64,"high":81.53,"low":79.06,"close":79.18,"volume":6105593,"rsi_14":44.88,"sma_20":83.22,"sma_60":79.36,"sma_120":76.97},{"date":"2025-04-15","open":79.62,"high":80.41,"low":79.22,"close":79.62,"volume":4549972,"rsi_14":45.3,"sma_20":83.12,"sma_60":79.48,"sma_120":77.01},{"date":"2025-04-16","open":80.04,"high":80.54,"low":78.36,"close":78.67,"volume":3468323,"rsi_14":42.98,"sma_20":82.98,"sma_60":79.57,"sma_120":77.04},{"date":"2025-04-17","open":79.0,"high":79.82,"low":78.38,"close":78.83,"volume":4021366,"rsi_14":44.82,"sma_20":82.85,"sma_60":79.68,"sma_120":77.08},{"date":"2025-04-21","open":78.78,"high":78.87,"low":76.37,"close":77.12,"volume":3637506,"rsi_14":33.11,"sma_20":82.66,"sma_60":79.76,"sma_120":77.09},{"date":"2025-04-22","open":78.25,"high":79.61,"low":77.66,"close":79.32,"volume":3545095,"rsi_14":39.45,"sma_20":82.54,"sma_60":79.89,"sma_120":77.13},{"date":"2025-04-23","open":79.94,"high":80.03,"low":78.85,"close":79.33,"volume":3086062,"rsi_14":37.15,"sma_20":82.42,"sma_60":79.98,"sma_120":77.16},{"date":"2025-04-24","open":79.31,"high":80.48,"low":78.9,"close":80.11,"volume":2620755,"rsi_14":41.81,"sma_20":82.34,"sma_60":80.1,"sma_120":77.21},{"date":"2025-04-25","open":79.73,"high":79.98,"low":78.49,"close":78.91,"volume":2657552,"rsi_14":56.73,"sma_20":82.18,"sma_60":80.2,"sma_120":77.25},{"date":"2025-04-28","open":79.15,"high":79.93,"low":78.8,"close":79.6,"volume":3055595,"rsi_14":63.5,"sma_20":82.09,"sma_60":80.31,"sma_120":77.3},{"date":"2025-04-29","open":79.26,"high":80.2,"low":79.26,"close":79.67,"volume":3331641,"rsi_14":63.41,"sma_20":81.84,"sma_60":80.45,"sma_120":77.35},{"date":"2025-04-30","open":79.04,"high":79.62,"low":77.72,"close":79.2,"volume":5777802,"rsi_14":44.34,"sma_20":81.58,"sma_60":80.59,"sma_120":77.4},{"date":"2025-05-01","open":78.31,"high":79.09,"low":78.06,"close":78.54,"volume":5974979,"rsi_14":47.61,"sma_20":81.24,"sma_60":80.72,"sma_120":77.44},{"date":"2025-05-02","open":78.34,"high":81.71,"low":76.22,"close":81.28,"volume":5783279,"rsi_14":56.56,"sma_20":81.11,"sma_60":80.9,"sma_120":77.5},{"date":"2025-05-05","open":81.04,"high":81.66,"low":80.3,"close":80.69,"volume":2619029,"rsi_14":55.95,"sma_20":81.31,"sma_60":81.04,"sma_120":77.55},{"date":"2025-05-06","open":80.16,"high":80.94,"low":79.98,"close":80.18,"volume":2482311,"rsi_14":52.21,"sma_20":81.56,"sma_60":81.17,"sma_120":77.61},{"date":"2025-05-07","open":80.36,"high":80.81,"low":79.2,"close":79.37,"volume":3326134,"rsi_14":52.78,"sma_20":81.76,"sma_60":81.28,"sma_120":77.66},{"date":"2025-05-08","open":79.88,"high":80.64,"low":79.38,"close":79.49,"volume":3709959,"rsi_14":52.63,"sma_20":81.71,"sma_60":81.38,"sma_120":77.72},{"date":"2025-05-09","open":79.79,"high":80.55,"low":79.36,"close":80.07,"volume":4926036,"rsi_14":62.89,"sma_20":81.77,"sma_60":81.47,"sma_120":77.77},{"date":"2025-05-12","open":80.62,"high":81.12,"low":79.16,"close":81.1,"volume":5265202,"rsi_14":58.67,"sma_20":81.84,"sma_60":81.59,"sma_120":77.84},{"date":"2025-05-13","open":81.27,"high":82.18,"low":81.04,"close":81.26,"volume":3285805,"rsi_14":59.29,"sma_20":81.95,"sma_60":81.74,"sma_120":77.9},{"date":"2025-05-14","open":81.29,"high":81.37,"low":79.34,"close":79.56,"volume":4188399,"rsi_14":47.6,"sma_20":81.95,"sma_60":81.85,"sma_120":77.95},{"date":"2025-05-15","open":79.8,"high":80.97,"low":79.53,"close":80.86,"volume":2856856,"rsi_14":58.54,"sma_20":82.06,"sma_60":81.98,"sma_120":78.01},{"date":"2025-05-16","open":80.89,"high":81.96,"low":80.79,"close":81.93,"volume":2570146,"rsi_14":59.87,"sma_20":82.22,"sma_60":82.12,"sma_120":78.09},{"date":"2025-05-19","open":81.93,"high":82.17,"low":81.47,"close":81.94,"volume":2035345,"rsi_14":59.67,"sma_20":82.47,"sma_60":82.24,"sma_120":78.16},{"date":"2025-05-20","open":81.57,"high":82.17,"low":81.47,"close":81.69,"volume":2172024,"rsi_14":60.77,"sma_20":82.59,"sma_60":82.34,"sma_120":78.23},{"date":"2025-05-21","open":81.47,"high":81.58,"low":80.24,"close":80.28,"volume":2644076,"rsi_14":57.08,"sma_20":82.64,"sma_60":82.4,"sma_120":78.29},{"date":"2025-05-22","open":80.4,"high":80.54,"low":79.09,"close":79.69,"volume":3172776,"rsi_14":42.15,"sma_20":82.61,"sma_60":82.46,"sma_120":78.33},{"date":"2025-05-23","open":78.94,"high":79.7,"low":78.82,"close":79.3,"volume":3313947,"rsi_14":43.01,"sma_20":82.63,"sma_60":82.49,"sma_120":78.37},{"date":"2025-05-27","open":79.72,"high":81.02,"low":79.3,"close":80.8,"volume":2841152,"rsi_14":52.84,"sma_20":82.7,"sma_60":82.5,"sma_120":78.42},{"date":"2025-05-28","open":80.63,"high":81.09,"low":80.29,"close":80.39,"volume":3288013,"rsi_14":54.84,"sma_20":82.73,"sma_60":82.5,"sma_120":78.48},{"date":"2025-05-29","open":80.24,"high":81.4,"low":80.24,"close":81.21,"volume":3004359,"rsi_14":57.65,"sma_20":82.84,"sma_60":82.56,"sma_120":78.55},{"date":"2025-05-30","open":80.9,"high":82.51,"low":80.75,"close":82.23,"volume":7861658,"rsi_14":59.27,"sma_20":83.03,"sma_60":82.62,"sma_120":78.62},{"date":"2025-06-02","open":81.72,"high":83.32,"low":81.57,"close":83.32,"volume":3300336,"rsi_14":59.47,"sma_20":83.13,"sma_60":82.69,"sma_120":78.7},{"date":"2025-06-03","open":83.08,"high":83.45,"low":81.56,"close":83.12,"volume":3187452,"rsi_14":57.87,"sma_20":83.26,"sma_60":82.76,"sma_120":78.79},{"date":"2025-06-04","open":83.12,"high":83.24,"low":82.42,"close":82.59,"volume":3686793,"rsi_14":64.29,"sma_20":83.38,"sma_60":82.81,"sma_120":78.88},{"date":"2025-06-05","open":82.92,"high":83.04,"low":81.99,"close":82.99,"volume":2841073,"rsi_14":60.96,"sma_20":83.57,"sma_60":82.87,"sma_120":78.98},{"date":"2025-06-06","open":83.8,"high":84.97,"low":83.67,"close":84.86,"volume":3823939,"rsi_14":63.92,"sma_20":83.84,"sma_60":82.99,"sma_120":79.09},{"date":"2025-06-09","open":84.22,"high":84.46,"low":80.48,"close":82.76,"volume":6854585,"rsi_14":53.24,"sma_20":83.98,"sma_60":83.05,"sma_120":79.2},{"date":"2025-06-10","open":82.32,"high":82.79,"low":81.49,"close":81.93,"volume":3328093,"rsi_14":50.92,"sma_20":84.03,"sma_60":83.07,"sma_120":79.3},{"date":"2025-06-11","open":82.14,"high":82.44,"low":81.53,"close":82.0,"volume":3499767,"rsi_14":57.27,"sma_20":84.06,"sma_60":83.08,"sma_120":79.4},{"date":"2025-06-12","open":81.35,"high":83.44,"low":81.34,"close":83.36,"volume":3526468,"rsi_14":64.58,"sma_20":84.26,"sma_60":83.11,"sma_120":79.52},{"date":"2025-06-13","open":83.02,"high":83.82,"low":82.41,"close":82.64,"volume":3429725,"rsi_14":60.87,"sma_20":84.33,"sma_60":83.12,"sma_120":79.64},{"date":"2025-06-16","open":83.33,"high":83.88,"low":82.71,"close":83.45,"volume":3468649,"rsi_14":58.71,"sma_20":84.38,"sma_60":83.15,"sma_120":79.76},{"date":"2025-06-17","open":83.13,"high":83.78,"low":81.72,"close":82.26,"volume":3385696,"rsi_14":55.35,"sma_20":84.38,"sma_60":83.17,"sma_120":79.86},{"date":"2025-06-18","open":82.23,"high":83.07,"low":82.05,"close":82.29,"volume":4097337,"rsi_14":52.54,"sma_20":84.39,"sma_60":83.17,"sma_120":79.96},{"date":"2025-06-20","open":82.65,"high":83.52,"low":82.46,"close":83.15,"volume":9182835,"rsi_14":51.91,"sma_20":84.51,"sma_60":83.19,"sma_120":80.06},{"date":"2025-06-23","open":83.03,"high":83.95,"low":82.47,"close":83.82,"volume":3886233,"rsi_14":50.24,"sma_20":84.7,"sma_60":83.22,"sma_120":80.16},{"date":"2025-06-24","open":83.99,"high":84.14,"low":83.38,"close":83.47,"volume":3174875,"rsi_14":49.64,"sma_20":84.89,"sma_60":83.23,"sma_120":80.27},{"date":"2025-06-25","open":83.17,"high":83.54,"low":81.82,"close":81.94,"volume":5057022,"rsi_14":45.91,"sma_20":84.93,"sma_60":83.24,"sma_120":80.36},{"date":"2025-06-26","open":82.29,"high":83.22,"low":81.97,"close":82.99,"volume":5110732,"rsi_14":48.42,"sma_20":85.04,"sma_60":83.21,"sma_120":80.46},{"date":"2025-06-27","open":83.04,"high":83.63,"low":82.51,"close":82.62,"volume":8170452,"rsi_14":39.16,"sma_20":85.09,"sma_60":83.17,"sma_120":80.56},{"date":"2025-06-30","open":82.63,"high":83.67,"low":82.51,"close":83.59,"volume":4597253,"rsi_14":51.78,"sma_20":85.14,"sma_60":83.13,"sma_120":80.67},{"date":"2025-07-01","open":83.86,"high":84.45,"low":82.97,"close":83.87,"volume":3622945,"rsi_14":57.03,"sma_20":85.14,"sma_60":83.13,"sma_120":80.78},{"date":"2025-07-02","open":83.57,"high":83.82,"low":80.19,"close":80.44,"volume":5205282,"rsi_14":42.92,"sma_20":84.98,"sma_60":83.19,"sma_120":80.86},{"date":"2025-07-03","open":80.79,"high":81.73,"low":80.68,"close":81.24,"volume":2804218,"rsi_14":40.52,"sma_20":84.89,"sma_60":83.28,"sma_120":80.96},{"date":"2025-07-07","open":81.12,"high":81.39,"low":80.43,"close":81.09,"volume":4335148,"rsi_14":43.82,"sma_20":84.77,"sma_60":83.37,"sma_120":81.06},{"date":"2025-07-08","open":80.86,"high":81.61,"low":80.65,"close":81.26,"volume":4206103,"rsi_14":40.76,"sma_20":84.57,"sma_60":83.37,"sma_120":81.16},{"date":"2025-07-09","open":81.33,"high":81.47,"low":80.73,"close":81.13,"volume":2852240,"rsi_14":44.79,"sma_20":84.46,"sma_60":83.4,"sma_120":81.25},{"date":"2025-07-10","open":80.96,"high":81.07,"low":80.22,"close":80.54,"volume":3287089,"rsi_14":42.29,"sma_20":84.37,"sma_60":83.41,"sma_120":81.33},{"date":"2025-07-11","open":80.01,"high":80.54,"low":79.7,"close":79.87,"volume":3324217,"rsi_14":35.32,"sma_20":84.24,"sma_60":83.42,"sma_120":81.39},{"date":"2025-07-14","open":79.38,"high":80.25,"low":78.89,"close":79.73,"volume":6953294,"rsi_14":30.73,"sma_20":84.03,"sma_60":83.41,"sma_120":81.44},{"date":"2025-07-15","open":79.49,"high":79.86,"low":78.85,"close":79.18,"volume":4796306,"rsi_14":30.17,"sma_20":83.85,"sma_60":83.41,"sma_120":81.49},{"date":"2025-07-16","open":79.76,"high":80.02,"low":78.63,"close":79.1,"volume":4054670,"rsi_14":34.83,"sma_20":83.63,"sma_60":83.41,"sma_120":81.55},{"date":"2025-07-17","open":79.0,"high":79.26,"low":77.75,"close":79.1,"volume":3999297,"rsi_14":26.64,"sma_20":83.47,"sma_60":83.44,"sma_120":81.6},{"date":"2025-07-18","open":79.28,"high":79.65,"low":78.98,"close":79.32,"volume":2967468,"rsi_14":29.78,"sma_20":83.31,"sma_60":83.43,"sma_120":81.66},{"date":"2025-07-21","open":79.43,"high":80.03,"low":78.9,"close":78.9,"volume":2928786,"rsi_14":19.13,"sma_20":83.1,"sma_60":83.41,"sma_120":81.7},{"date":"2025-07-22","open":78.99,"high":79.67,"low":78.72,"close":79.52,"volume":3329921,"rsi_14":22.7,"sma_20":82.88,"sma_60":83.4,"sma_120":81.75},{"date":"2025-07-23","open":79.08,"high":79.16,"low":76.13,"close":77.66,"volume":5583963,"rsi_14":28.24,"sma_20":82.58,"sma_60":83.37,"sma_120":81.79},{"date":"2025-07-24","open":77.2,"high":77.77,"low":76.79,"close":77.38,"volume":6072162,"rsi_14":17.14,"sma_20":82.35,"sma_60":83.32,"sma_120":81.82},{"date":"2025-07-25","open":77.45,"high":78.42,"low":77.4,"close":78.23,"volume":4476837,"rsi_14":28.23,"sma_20":82.1,"sma_60":83.29,"sma_120":81.87},{"date":"2025-07-28","open":78.1,"high":78.36,"low":76.94,"close":77.38,"volume":4499300,"rsi_14":23.28,"sma_20":81.84,"sma_60":83.25,"sma_120":81.92},{"date":"2025-07-29","open":77.86,"high":78.25,"low":76.5,"close":77.07,"volume":4504441,"rsi_14":22.73,"sma_20":81.5,"sma_60":83.22,"sma_120":81.97},{"date":"2025-07-30","open":76.73,"high":77.12,"low":75.05,"close":75.6,"volume":4479547,"rsi_14":20.33,"sma_20":81.08,"sma_60":83.12,"sma_120":82.01},{"date":"2025-07-31","open":75.41,"high":76.69,"low":75.41,"close":75.81,"volume":5026516,"rsi_14":24.22,"sma_20":80.84,"sma_60":83.03,"sma_120":82.03},{"date":"2025-08-01","open":75.59,"high":75.79,"low":74.58,"close":75.2,"volume":4438084,"rsi_14":22.86,"sma_20":80.53,"sma_60":82.94,"sma_120":82.05},{"date":"2025-08-04","open":75.6,"high":76.48,"low":75.3,"close":76.46,"volume":4757897,"rsi_14":34.99,"sma_20":80.3,"sma_60":82.88,"sma_120":82.08},{"date":"2025-08-05","open":76.81,"high":77.27,"low":76.25,"close":76.6,"volume":2788760,"rsi_14":36.33,"sma_20":80.06,"sma_60":82.82,"sma_120":82.1},{"date":"2025-08-06","open":77.24,"high":77.45,"low":76.84,"close":77.21,"volume":4238536,"rsi_14":40.3,"sma_20":79.86,"sma_60":82.77,"sma_120":82.12},{"date":"2025-08-07","open":76.06,"high":76.48,"low":73.5,"close":74.81,"volume":5966856,"rsi_14":31.09,"sma_20":79.56,"sma_60":82.65,"sma_120":82.12},{"date":"2025-08-08","open":75.46,"high":76.84,"low":74.94,"close":76.3,"volume":4170850,"rsi_14":40.03,"sma_20":79.38,"sma_60":82.56,"sma_120":82.15},{"date":"2025-08-11","open":76.85,"high":77.25,"low":76.56,"close":76.79,"volume":3839874,"rsi_14":39.39,"sma_20":79.23,"sma_60":82.51,"sma_120":82.18},{"date":"2025-08-12","open":77.03,"high":77.15,"low":76.16,"close":76.64,"volume":5093755,"rsi_14":45.48,"sma_20":79.1,"sma_60":82.43,"sma_120":82.2},{"date":"2025-08-13","open":76.67,"high":78.2,"low":76.61,"close":78.02,"volume":4293723,"rsi_14":52.64,"sma_20":79.05,"sma_60":82.35,"sma_120":82.23},{"date":"2025-08-14","open":78.19,"high":78.56,"low":77.75,"close":78.43,"volume":2524167,"rsi_14":50.87,"sma_20":79.01,"sma_60":82.29,"sma_120":82.26},{"date":"2025-08-15","open":78.58,"high":78.77,"low":78.1,"close":78.14,"volume":3437846,"rsi_14":53.39,"sma_20":78.95,"sma_60":82.22,"sma_120":82.28},{"date":"2025-08-18","open":77.93,"high":78.66,"low":77.5,"close":78.5,"volume":3330022,"rsi_14":56.31,"sma_20":78.93,"sma_60":82.18,"sma_120":82.29},{"date":"2025-08-19","open":78.61,"high":79.42,"low":78.17,"close":79.39,"volume":2671966,"rsi_14":67.7,"sma_20":78.93,"sma_60":82.17,"sma_120":82.31},{"date":"2025-08-20","open":79.72,"high":80.9,"low":79.58,"close":80.6,"volume":3424485,"rsi_14":70.45,"sma_20":79.08,"sma_60":82.18,"sma_120":82.34},{"date":"2025-08-21","open":80.7,"high":80.85,"low":80.24,"close":80.66,"volume":3459675,"rsi_14":74.5,"sma_20":79.25,"sma_60":82.17,"sma_120":82.33},{"date":"2025-08-22","open":81.28,"high":81.82,"low":81.06,"close":81.43,"volume":3123661,"rsi_14":73.33,"sma_20":79.41,"sma_60":82.18,"sma_120":82.34},{"date":"2025-08-25","open":81.27,"high":81.39,"low":80.74,"close":80.85,"volume":2445274,"rsi_14":69.16,"sma_20":79.59,"sma_60":82.17,"sma_120":82.37},{"date":"2025-08-26","open":80.36,"high":81.0,"low":80.14,"close":80.65,"volume":4164226,"rsi_14":66.09,"sma_20":79.77,"sma_60":82.14,"sma_120":82.38},{"date":"2025-08-27","open":80.59,"high":80.94,"low":80.07,"close":80.28,"volume":4508615,"rsi_14":81.69,"sma_20":80.01,"sma_60":82.08,"sma_120":82.38},{"date":"2025-08-28","open":80.29,"high":80.29,"low":79.37,"close":79.69,"volume":3269623,"rsi_14":71.88,"sma_20":80.21,"sma_60":82.01,"sma_120":82.39},{"date":"2025-08-29","open":80.04,"high":80.23,"low":79.29,"close":79.42,"volume":4039879,"rsi_14":67.44,"sma_20":80.43,"sma_60":81.95,"sma_120":82.38},{"date":"2025-09-02","open":79.47,"high":79.54,"low":78.03,"close":79.15,"volume":6011617,"rsi_14":66.41,"sma_20":80.56,"sma_60":81.88,"sma_120":82.38},{"date":"2025-09-03","open":78.73,"high":79.54,"low":78.57,"close":79.43,"volume":3581311,"rsi_14":60.8,"sma_20":80.71,"sma_60":81.78,"sma_120":82.38},{"date":"2025-09-04","open":79.77,"high":80.03,"low":79.34,"close":79.82,"volume":3464507,"rsi_14":60.63,"sma_20":80.84,"sma_60":81.72,"sma_120":82.38},{"date":"2025-09-05","open":79.55,"high":79.66,"low":76.99,"close":77.35,"volume":4665676,"rsi_14":45.51,"sma_20":80.97,"sma_60":81.63,"sma_120":82.35},{"date":"2025-09-08","open":77.08,"high":77.3,"low":76.32,"close":76.92,"volume":5386972,"rsi_14":41.03,"sma_20":81.0,"sma_60":81.54,"sma_120":82.31},{"date":"2025-09-09","open":76.83,"high":77.41,"low":76.61,"close":76.64,"volume":3999783,"rsi_14":33.17,"sma_20":81.0,"sma_60":81.42,"sma_120":82.26},{"date":"2025-09-10","open":76.33,"high":77.07,"low":75.9,"close":76.17,"volume":4136972,"rsi_14":20.16,"sma_20":80.97,"sma_60":81.31,"sma_120":82.22},{"date":"2025-09-11","open":76.23,"high":76.98,"low":76.07,"close":76.88,"volume":3960731,"rsi_14":26.55,"sma_20":80.91,"sma_60":81.2,"sma_120":82.17},{"date":"2025-09-12","open":76.84,"high":77.17,"low":76.6,"close":77.08,"volume":4754239,"rsi_14":20.99,"sma_20":80.85,"sma_60":81.11,"sma_120":82.14},{"date":"2025-09-15","open":77.01,"high":77.08,"low":75.02,"close":75.23,"volume":5193226,"rsi_14":17.93,"sma_20":80.7,"sma_60":80.99,"sma_120":82.08},{"date":"2025-09-16","open":74.93,"high":75.35,"low":74.56,"close":74.99,"volume":5740399,"rsi_14":17.02,"sma_20":80.49,"sma_60":80.84,"sma_120":82.02},{"date":"2025-09-17","open":75.04,"high":76.1,"low":74.94,"close":75.44,"volume":6869824,"rsi_14":21.68,"sma_20":80.27,"sma_60":80.69,"sma_120":81.95},{"date":"2025-09-18","open":75.09,"high":76.76,"low":75.01,"close":76.65,"volume":8328095,"rsi_14":32.45,"sma_20":80.04,"sma_60":80.57,"sma_120":81.9},{"date":"2025-09-19","open":76.53,"high":76.74,"low":75.21,"close":75.62,"volume":13509150,"rsi_14":30.16,"sma_20":79.76,"sma_60":80.45,"sma_120":81.85},{"date":"2025-09-22","open":75.31,"high":75.48,"low":74.68,"close":75.18,"volume":5241341,"rsi_14":29.68,"sma_20":79.42,"sma_60":80.31,"sma_120":81.76},{"date":"2025-09-23","open":75.11,"high":75.88,"low":74.96,"close":75.34,"volume":5096310,"rsi_14":28.91,"sma_20":79.12,"sma_60":80.18,"sma_120":81.67},{"date":"2025-09-24","open":75.16,"high":76.57,"low":74.9,"close":76.52,"volume":4273231,"rsi_14":33.78,"sma_20":78.88,"sma_60":80.05,"sma_120":81.59},{"date":"2025-09-25","open":76.62,"high":77.08,"low":75.45,"close":75.74,"volume":3001380,"rsi_14":39.54,"sma_20":78.63,"sma_60":79.91,"sma_120":81.52},{"date":"2025-09-26","open":76.22,"high":76.91,"low":76.06,"close":76.6,"volume":3152669,"rsi_14":46.25,"sma_20":78.45,"sma_60":79.83,"sma_120":81.51},{"date":"2025-09-29","open":76.45,"high":76.83,"low":76.07,"close":76.52,"volume":4056403,"rsi_14":47.19,"sma_20":78.28,"sma_60":79.74,"sma_120":81.51},{"date":"2025-09-30","open":76.43,"high":77.38,"low":76.32,"close":77.15,"volume":3969280,"rsi_14":52.58,"sma_20":78.15,"sma_60":79.67,"sma_120":81.52},{"date":"2025-10-01","open":77.05,"high":78.33,"low":76.9,"close":78.23,"volume":3850747,"rsi_14":54.24,"sma_20":78.07,"sma_60":79.61,"sma_120":81.49},{"date":"2025-10-02","open":77.95,"high":78.67,"low":77.42,"close":78.23,"volume":2727336,"rsi_14":53.33,"sma_20":77.96,"sma_60":79.55,"sma_120":81.48},{"date":"2025-10-03","open":78.28,"high":80.0,"low":78.28,"close":79.59,"volume":3753676,"rsi_14":69.69,"sma_20":78.05,"sma_60":79.53,"sma_120":81.47},{"date":"2025-10-06","open":80.14,"high":81.7,"low":79.88,"close":81.55,"volume":5067224,"rsi_14":79.2,"sma_20":78.26,"sma_60":79.55,"sma_120":81.48},{"date":"2025-10-07","open":81.75,"high":82.63,"low":81.39,"close":82.56,"volume":5923056,"rsi_14":80.18,"sma_20":78.54,"sma_60":79.59,"sma_120":81.5},{"date":"2025-10-08","open":83.01,"high":83.19,"low":81.67,"close":82.52,"volume":3485673,"rsi_14":77.56,"sma_20":78.84,"sma_60":79.64,"sma_120":81.53},{"date":"2025-10-09","open":82.76,"high":83.01,"low":81.32,"close":81.7,"volume":4137325,"rsi_14":79.17,"sma_20":79.06,"sma_60":79.68,"sma_120":81.54},{"date":"2025-10-10","open":82.08,"high":82.21,"low":79.72,"close":79.86,"volume":5021098,"rsi_14":69.83,"sma_20":79.18,"sma_60":79.68,"sma_120":81.56},{"date":"2025-10-13","open":79.68,"high":80.67,"low":79.4,"close":80.37,"volume":2726881,"rsi_14":70.68,"sma_20":79.42,"sma_60":79.69,"sma_120":81.56},{"date":"2025-10-14","open":80.19,"high":81.65,"low":79.93,"close":81.45,"volume":3483473,"rsi_14":70.42,"sma_20":79.75,"sma_60":79.73,"sma_120":81.57},{"date":"2025-10-15","open":80.76,"high":81.27,"low":79.05,"close":79.82,"volume":5347858,"rsi_14":65.85,"sma_20":79.97,"sma_60":79.72,"sma_120":81.56},{"date":"2025-10-16","open":76.93,"high":78.32,"low":75.59,"close":75.66,"volume":10396823,"rsi_14":47.09,"sma_20":79.92,"sma_60":79.68,"sma_120":81.53},{"date":"2025-10-17","open":75.83,"high":76.82,"low":75.83,"close":75.99,"volume":4031676,"rsi_14":48.39,"sma_20":79.94,"sma_60":79.65,"sma_120":81.49},{"date":"2025-10-20","open":76.14,"high":76.67,"low":75.75,"close":76.32,"volume":2760378,"rsi_14":47.41,"sma_20":80.0,"sma_60":79.61,"sma_120":81.45},{"date":"2025-10-21","open":76.34,"high":77.21,"low":75.98,"close":77.0,"volume":2643275,"rsi_14":46.07,"sma_20":80.08,"sma_60":79.6,"sma_120":81.43},{"date":"2025-10-22","open":77.27,"high":77.96,"low":76.65,"close":77.55,"volume":5152939,"rsi_14":47.89,"sma_20":80.14,"sma_60":79.6,"sma_120":81.41},{"date":"2025-10-23","open":77.88,"high":77.88,"low":77.16,"close":77.46,"volume":3207066,"rsi_14":42.9,"sma_20":80.22,"sma_60":79.62,"sma_120":81.37},{"date":"2025-10-24","open":77.53,"high":78.33,"low":77.26,"close":77.6,"volume":2634275,"rsi_14":35.04,"sma_20":80.28,"sma_60":79.64,"sma_120":81.34},{"date":"2025-10-27","open":77.85,"high":78.23,"low":77.54,"close":77.91,"volume":2822392,"rsi_14":31.37,"sma_20":80.35,"sma_60":79.68,"sma_120":81.31},{"date":"2025-10-28","open":77.76,"high":77.85,"low":76.67,"close":77.0,"volume":2604717,"rsi_14":29.36,"sma_20":80.34,"sma_60":79.68,"sma_120":81.28},{"date":"2025-10-29","open":76.62,"high":77.13,"low":76.1,"close":76.6,"volume":2845071,"rsi_14":30.3,"sma_20":80.26,"sma_60":79.68,"sma_120":81.25},{"date":"2025-10-30","open":76.78,"high":79.03,"low":75.84,"close":76.81,"volume":2769992,"rsi_14":36.49,"sma_20":80.18,"sma_60":79.66,"sma_120":81.21},{"date":"2025-10-31","open":76.45,"high":78.01,"low":76.42,"close":77.56,"volume":3250131,"rsi_14":37.84,"sma_20":80.08,"sma_60":79.7,"sma_120":81.18},{"date":"2025-11-03","open":77.61,"high":77.9,"low":77.03,"close":77.56,"volume":4197239,"rsi_14":31.49,"sma_20":79.88,"sma_60":79.72,"sma_120":81.14},{"date":"2025-11-04","open":77.6,"high":79.83,"low":77.56,"close":79.28,"volume":5270888,"rsi_14":47.45,"sma_20":79.71,"sma_60":79.75,"sma_120":81.13},{"date":"2025-11-05","open":80.55,"high":80.68,"low":74.93,"close":74.97,"volume":7629732,"rsi_14":46.79,"sma_20":79.33,"sma_60":79.71,"sma_120":81.07},{"date":"2025-11-06","open":75.34,"high":76.1,"low":74.8,"close":74.93,"volume":4023885,"rsi_14":44.92,"sma_20":78.98,"sma_60":79.65,"sma_120":81.0},{"date":"2025-11-07","open":75.19,"high":76.12,"low":75.02,"close":75.57,"volume":4259503,"rsi_14":46.53,"sma_20":78.76,"sma_60":79.6,"sma_120":80.94},{"date":"2025-11-10","open":75.26,"high":75.97,"low":74.33,"close":75.56,"volume":4416021,"rsi_14":42.88,"sma_20":78.52,"sma_60":79.55,"sma_120":80.88},{"date":"2025-11-11","open":75.8,"high":75.98,"low":74.78,"close":74.8,"volume":4581899,"rsi_14":36.68,"sma_20":78.18,"sma_60":79.48,"sma_120":80.83},{"date":"2025-11-12","open":74.75,"high":76.77,"low":74.13,"close":76.62,"volume":4892857,"rsi_14":46.52,"sma_20":78.02,"sma_60":79.42,"sma_120":80.79},{"date":"2025-11-13","open":76.73,"high":77.84,"low":76.52,"close":76.97,"volume":4681641,"rsi_14":47.39,"sma_20":78.08,"sma_60":79.35,"sma_120":80.77},{"date":"2025-11-14","open":77.08,"high":77.47,"low":76.05,"close":76.38,"volume":4337770,"rsi_14":43.87,"sma_20":78.1,"sma_60":79.27,"sma_120":80.72},{"date":"2025-11-17","open":76.6,"high":77.19,"low":75.06,"close":75.11,"volume":4019389,"rsi_14":42.63,"sma_20":78.04,"sma_60":79.15,"sma_120":80.67},{"date":"2025-11-18","open":75.41,"high":76.42,"low":75.01,"close":75.71,"volume":2422267,"rsi_14":46.58,"sma_20":77.98,"sma_60":79.06,"sma_120":80.62},{"date":"2025-11-19","open":75.49,"high":75.97,"low":73.76,"close":74.41,"volume":3518512,"rsi_14":41.53,"sma_20":77.82,"sma_60":78.95,"sma_120":80.54},{"date":"2025-11-20","open":75.11,"high":75.83,"low":74.02,"close":74.35,"volume":3270349,"rsi_14":38.06,"sma_20":77.66,"sma_60":78.84,"sma_120":80.46},{"date":"2025-11-21","open":74.74,"high":75.58,"low":74.17,"close":74.62,"volume":5545882,"rsi_14":39.26,"sma_20":77.51,"sma_60":78.74,"sma_120":80.38},{"date":"2025-11-24","open":74.66,"high":74.66,"low":73.48,"close":73.78,"volume":4706314,"rsi_14":28.56,"sma_20":77.3,"sma_60":78.64,"sma_120":80.3},{"date":"2025-11-25","open":74.19,"high":74.89,"low":73.63,"close":73.68,"volume":4063560,"rsi_14":42.53,"sma_20":77.13,"sma_60":78.54,"sma_120":80.21},{"date":"2025-11-26","open":74.11,"high":75.11,"low":73.96,"close":74.7,"volume":3134208,"rsi_14":48.77,"sma_20":77.03,"sma_60":78.45,"sma_120":80.11},{"date":"2025-11-28","open":74.7,"high":75.4,"low":74.47,"close":74.81,"volume":1427849,"rsi_14":45.83,"sma_20":76.93,"sma_60":78.36,"sma_120":80.04},{"date":"2025-12-01","open":74.73,"high":76.12,"low":74.73,"close":75.26,"volume":3973519,"rsi_14":48.4,"sma_20":76.81,"sma_60":78.31,"sma_120":79.97},{"date":"2025-12-02","open":75.2,"high":75.65,"low":74.57,"close":75.59,"volume":4289860,"rsi_14":54.33,"sma_20":76.71,"sma_60":78.28,"sma_120":79.91},{"date":"2025-12-03","open":75.48,"high":76.02,"low":74.69,"close":75.71,"volume":3808044,"rsi_14":43.81,"sma_20":76.53,"sma_60":78.26,"sma_120":79.84},{"date":"2025-12-04","open":75.29,"high":76.52,"low":75.22,"close":75.91,"volume":3455848,"rsi_14":42.74,"sma_20":76.58,"sma_60":78.25,"sma_120":79.78},{"date":"2025-12-05","open":75.17,"high":75.91,"low":75.1,"close":75.67,"volume":4223135,"rsi_14":44.87,"sma_20":76.61,"sma_60":78.22,"sma_120":79.71},{"date":"2025-12-08","open":75.44,"high":75.44,"low":74.22,"close":74.96,"volume":4110488,"rsi_14":48.84,"sma_20":76.58,"sma_60":78.18,"sma_120":79.64},{"date":"2025-12-09","open":75.09,"high":75.95,"low":74.91,"close":75.07,"volume":3517645,"rsi_14":44.54,"sma_20":76.56,"sma_60":78.17,"sma_120":79.58},{"date":"2025-12-10","open":74.96,"high":81.23,"low":74.89,"close":79.65,"volume":13424440,"rsi_14":78.69,"sma_20":76.81,"sma_60":78.25,"sma_120":79.54},{"date":"2025-12-11","open":79.0,"high":83.5,"low":79.0,"close":81.39,"volume":10529169,"rsi_14":82.55,"sma_20":77.05,"sma_60":78.35,"sma_120":79.52},{"date":"2025-12-12","open":82.05,"high":83.49,"low":81.51,"close":83.4,"volume":6717744,"rsi_14":84.98,"sma_20":77.38,"sma_60":78.46,"sma_120":79.51},{"date":"2025-12-15","open":83.54,"high":85.05,"low":82.72,"close":84.78,"volume":7679298,"rsi_14":91.97,"sma_20":77.8,"sma_60":78.62,"sma_120":79.53},{"date":"2025-12-16","open":85.2,"high":85.36,"low":83.27,"close":83.49,"volume":5994961,"rsi_14":81.79,"sma_20":78.21,"sma_60":78.75,"sma_120":79.53},{"date":"2025-12-17","open":83.68,"high":85.27,"low":83.41,"close":85.07,"volume":7404658,"rsi_14":82.46,"sma_20":78.66,"sma_60":78.91,"sma_120":79.54},{"date":"2025-12-18","open":84.52,"high":85.73,"low":83.87,"close":85.12,"volume":4960857,"rsi_14":82.38,"sma_20":79.18,"sma_60":79.05,"sma_120":79.55},{"date":"2025-12-19","open":85.25,"high":85.76,"low":84.6,"close":84.96,"volume":10255389,"rsi_14":80.99,"sma_20":79.7,"sma_60":79.19,"sma_120":79.55},{"date":"2025-12-22","open":85.06,"high":85.75,"low":84.46,"close":85.35,"volume":3037376,"rsi_14":81.06,"sma_20":80.22,"sma_60":79.33,"sma_120":79.58},{"date":"2025-12-23","open":85.34,"high":85.92,"low":84.87,"close":85.51,"volume":2086176,"rsi_14":81.11,"sma_20":80.8,"sma_60":79.48,"sma_120":79.61},{"date":"2025-12-24","open":85.49,"high":86.2,"low":85.3,"close":85.44,"volume":1170162,"rsi_14":80.47,"sma_20":81.37,"sma_60":79.61,"sma_120":79.64},{"date":"2025-12-26","open":85.35,"high":85.59,"low":85.06,"close":85.4,"volume":1174483,"rsi_14":81.61,"sma_20":81.89,"sma_60":79.73,"sma_120":79.67},{"date":"2025-12-29","open":85.33,"high":85.7,"low":85.21,"close":85.4,"volume":1806172,"rsi_14":85.73,"sma_20":82.41,"sma_60":79.84,"sma_120":79.7},{"date":"2025-12-30","open":85.38,"high":85.63,"low":85.04,"close":85.06,"volume":1714536,"rsi_14":83.55,"sma_20":82.89,"sma_60":79.93,"sma_120":79.73},{"date":"2025-12-31","open":85.0,"high":85.31,"low":84.47,"close":84.49,"volume":1923502,"rsi_14":71.51,"sma_20":83.32,"sma_60":79.97,"sma_120":79.76},{"date":"2026-01-02","open":84.17,"high":84.22,"low":82.63,"close":83.22,"volume":3053163,"rsi_14":57.17,"sma_20":83.68,"sma_60":79.97,"sma_120":79.78},{"date":"2026-01-05","open":82.52,"high":84.62,"low":82.44,"close":83.33,"volume":2984869,"rsi_14":46.73,"sma_20":84.03,"sma_60":79.98,"sma_120":79.81},{"date":"2026-01-06","open":78.7,"high":79.48,"low":76.09,"close":77.1,"volume":12729266,"rsi_14":18.03,"sma_20":84.08,"sma_60":79.89,"sma_120":79.78},{"date":"2026-01-07","open":76.47,"high":77.38,"low":76.06,"close":76.11,"volume":8419313,"rsi_14":19.16,"sma_20":84.12,"sma_60":79.82,"sma_120":79.75},{"date":"2026-01-08","open":76.68,"high":78.15,"low":76.11,"close":76.93,"volume":7042645,"rsi_14":13.67,"sma_20":84.2,"sma_60":79.76,"sma_120":79.72},{"date":"2026-01-09","open":77.03,"high":77.38,"low":74.12,"close":74.49,"volume":9380600,"rsi_14":10.9,"sma_20":83.91,"sma_60":79.63,"sma_120":79.68},{"date":"2026-01-12","open":74.51,"high":75.09,"low":73.07,"close":73.17,"volume":8420273,"rsi_14":10.04,"sma_20":83.47,"sma_60":79.51,"sma_120":79.62},{"date":"2026-01-13","open":73.15,"high":73.4,"low":71.21,"close":71.39,"volume":8388650,"rsi_14":6.73,"sma_20":82.84,"sma_60":79.43,"sma_120":79.56},{"date":"2026-01-14","open":71.66,"high":73.23,"low":71.35,"close":72.13,"volume":11677306,"rsi_14":9.98,"sma_20":82.18,"sma_60":79.36,"sma_120":79.51},{"date":"2026-01-15","open":71.89,"high":73.35,"low":71.78,"close":73.11,"volume":7061974,"rsi_14":15.01,"sma_20":81.66,"sma_60":79.3,"sma_120":79.46},{"date":"2026-01-16","open":72.68,"high":73.06,"low":71.89,"close":72.02,"volume":5744630,"rsi_14":14.17,"sma_20":80.99,"sma_60":79.21,"sma_120":79.4},{"date":"2026-01-20","open":71.82,"high":72.79,"low":71.34,"close":71.54,"volume":4144413,"rsi_14":13.81,"sma_20":80.31,"sma_60":79.1,"sma_120":79.35},{"date":"2026-01-21","open":71.75,"high":72.39,"low":70.82,"close":71.0,"volume":3791229,"rsi_14":13.67,"sma_20":79.6,"sma_60":78.99,"sma_120":79.3},{"date":"2026-01-22","open":70.73,"high":71.49,"low":70.47,"close":71.41,"volume":5589106,"rsi_14":15.95,"sma_20":78.89,"sma_60":78.87,"sma_120":79.26},{"date":"2026-01-23","open":70.93,"high":71.53,"low":70.36,"close":71.42,"volume":3859700,"rsi_14":17.12,"sma_20":78.18,"sma_60":78.76,"sma_120":79.22},{"date":"2026-01-26","open":71.89,"high":73.47,"low":71.89,"close":72.87,"volume":4053300,"rsi_14":22.89,"sma_20":77.54,"sma_60":78.68,"sma_120":79.18},{"date":"2026-01-27","open":72.88,"high":73.07,"low":72.16,"close":72.95,"volume":2973100,"rsi_14":34.21,"sma_20":76.91,"sma_60":78.61,"sma_120":79.14},{"date":"2026-01-28","open":72.58,"high":73.28,"low":72.37,"close":72.48,"volume":3293400,"rsi_14":35.6,"sma_20":76.26,"sma_60":78.53,"sma_120":79.1},{"date":"2026-01-29","open":73.1,"high":73.71,"low":72.38,"close":73.44,"volume":3470200,"rsi_14":36.3,"sma_20":75.67,"sma_60":78.46,"sma_120":79.08},{"date":"2026-01-30","open":73.46,"high":73.99,"low":72.66,"close":73.95,"volume":3389100,"rsi_14":47.49,"sma_20":75.14,"sma_60":78.39,"sma_120":79.05},{"date":"2026-02-02","open":73.89,"high":74.31,"low":72.66,"close":73.0,"volume":3405000,"rsi_14":49.2,"sma_20":74.62,"sma_60":78.27,"sma_120":79.01},{"date":"2026-02-03","open":73.03,"high":74.28,"low":72.59,"close":73.21,"volume":4320500,"rsi_14":60.22,"sma_20":74.11,"sma_60":78.24,"sma_120":78.98},{"date":"2026-02-04","open":73.82,"high":76.56,"low":73.68,"close":75.42,"volume":5515400,"rsi_14":65.87,"sma_20":74.02,"sma_60":78.24,"sma_120":78.95},{"date":"2026-02-05","open":75.13,"high":76.0,"low":74.73,"close":75.02,"volume":3548300,"rsi_14":59.74,"sma_20":73.97,"sma_60":78.22,"sma_120":78.91},{"date":"2026-02-06","open":75.23,"high":76.22,"low":75.02,"close":75.77,"volume":3099800,"rsi_14":69.8,"sma_20":73.91,"sma_60":78.22,"sma_120":78.88},{"date":"2026-02-09","open":75.62,"high":76.16,"low":73.7,"close":73.97,"volume":4007926,"rsi_14":27.42,"sma_20":78.31,"sma_60":78.8,"sma_120":79.24},{"date":"2026-02-10","open":74.12,"high":74.58,"low":73.78,"close":74.07,"volume":3877797,"rsi_14":26.97,"sma_20":77.73,"sma_60":78.74,"sma_120":79.21},{"date":"2026-02-11","open":75.46,"high":79.06,"low":75.11,"close":77.46,"volume":7566531,"rsi_14":51.03,"sma_20":77.32,"sma_60":78.75,"sma_120":79.21},{"date":"2026-02-12","open":77.52,"high":79.0,"low":76.82,"close":77.82,"volume":5059170,"rsi_14":54.99,"sma_20":76.94,"sma_60":78.76,"sma_120":79.21},{"date":"2026-02-13","open":77.52,"high":78.27,"low":75.92,"close":77.3,"volume":4036668,"rsi_14":51.09,"sma_20":76.55,"sma_60":78.75,"sma_120":79.22},{"date":"2026-02-17","open":77.98,"high":78.66,"low":77.31,"close":78.41,"volume":3302391,"rsi_14":62.72,"sma_20":76.24,"sma_60":78.76,"sma_120":79.24},{"date":"2026-02-18","open":78.58,"high":78.93,"low":78.03,"close":78.8,"volume":2842700,"rsi_14":72.96,"sma_20":75.42,"sma_60":78.3,"sma_120":78.62},{"date":"2026-02-19","open":78.71,"high":79.2,"low":77.55,"close":78.55,"volume":3497400,"rsi_14":69.59,"sma_20":75.8,"sma_60":78.37,"sma_120":78.6},{"date":"2026-02-20","open":79.0,"high":79.46,"low":78.12,"close":79.44,"volume":4609889,"rsi_14":70.44,"sma_20":76.21,"sma_60":78.44,"sma_120":78.59},{"date":"2026-02-23","open":79.24,"high":80.38,"low":78.92,"close":78.99,"volume":3647900,"rsi_14":73.13,"sma_20":76.59,"sma_60":78.52,"sma_120":78.58},{"date":"2026-02-24","open":78.62,"high":79.15,"low":77.83,"close":78.85,"volume":3253252,"rsi_14":76.77,"sma_20":75.82,"sma_60":78.81,"sma_120":79.26},{"date":"2026-02-25","open":78.5,"high":79.43,"low":77.94,"close":79.15,"volume":2558538,"rsi_14":75.99,"sma_20":75.93,"sma_60":78.88,"sma_120":79.26},{"date":"2026-02-26","open":79.5,"high":80.35,"low":79.28,"close":79.35,"volume":3847257,"rsi_14":74.5,"sma_20":76.09,"sma_60":78.93,"sma_120":79.26},{"date":"2026-02-27","open":79.48,"high":80.02,"low":78.61,"close":79.49,"volume":8279471,"rsi_14":81.67,"sma_20":76.22,"sma_60":78.99,"sma_120":79.27},{"date":"2026-03-02","open":79.76,"high":80.61,"low":79.59,"close":80.11,"volume":2740348,"rsi_14":85.92,"sma_20":76.51,"sma_60":79.07,"sma_120":79.28},{"date":"2026-03-03","open":78.81,"high":79.29,"low":76.62,"close":78.08,"volume":4919452,"rsi_14":76.47,"sma_20":76.76,"sma_60":79.09,"sma_120":79.26},{"date":"2026-03-04","open":78.29,"high":78.58,"low":77.25,"close":77.33,"volume":3068183,"rsi_14":71.33,"sma_20":77.05,"sma_60":79.09,"sma_120":79.22},{"date":"2026-03-05","open":78.1,"high":79.31,"low":77.61,"close":79.07,"volume":4423574,"rsi_14":69.63,"sma_20":77.41,"sma_60":79.13,"sma_120":79.2},{"date":"2026-03-06","open":78.67,"high":78.72,"low":76.42,"close":77.74,"volume":4683510,"rsi_14":63.42,"sma_20":77.64,"sma_60":79.17,"sma_120":79.16},{"date":"2026-03-09","open":77.49,"high":77.54,"low":75.54,"close":76.65,"volume":6020400,"rsi_14":46.62,"sma_20":77.88,"sma_60":79.18,"sma_120":79.12},{"date":"2026-03-10","open":76.58,"high":78.21,"low":76.27,"close":77.08,"volume":3704547,"rsi_14":46.99,"sma_20":78.16,"sma_60":79.22,"sma_120":79.08},{"date":"2026-03-11","open":77.28,"high":77.81,"low":76.0,"close":77.0,"volume":5011547,"rsi_14":48.75,"sma_20":78.46,"sma_60":79.25,"sma_120":79.05},{"date":"2026-03-12","open":76.38,"high":77.18,"low":75.34,"close":75.53,"volume":5082769,"rsi_14":37.67,"sma_20":78.67,"sma_60":79.26,"sma_120":79.0},{"date":"2026-03-13","open":76.32,"high":77.05,"low":75.7,"close":75.79,"volume":2761863,"rsi_14":33.5,"sma_20":78.76,"sma_60":79.29,"sma_120":78.96},{"date":"2026-03-16","open":75.99,"high":77.02,"low":75.95,"close":76.03,"volume":2681981,"rsi_14":34.64,"sma_20":78.85,"sma_60":79.31,"sma_120":78.93},{"date":"2026-03-17","open":76.68,"high":77.2,"low":76.09,"close":76.13,"volume":3313859,"rsi_14":33.6,"sma_20":78.76,"sma_60":79.32,"sma_120":78.89},{"date":"2026-03-18","open":75.97,"high":76.12,"low":73.73,"close":73.84,"volume":6981438,"rsi_14":26.45,"sma_20":78.53,"sma_60":79.29,"sma_120":78.83},{"date":"2026-03-19","open":74.1,"high":74.22,"low":72.62,"close":73.4,"volume":6037581,"rsi_14":24.73,"sma_20":78.31,"sma_60":79.25,"sma_120":78.78},{"date":"2026-03-20","open":73.28,"high":74.62,"low":73.28,"close":73.9,"volume":6120491,"rsi_14":24.29,"sma_20":78.06,"sma_60":79.21,"sma_120":78.75},{"date":"2026-03-23","open":74.7,"high":75.12,"low":74.0,"close":74.59,"volume":2658563,"rsi_14":32.8,"sma_20":77.79,"sma_60":79.17,"sma_120":78.72},{"date":"2026-03-24","open":74.37,"high":75.32,"low":73.79,"close":73.85,"volume":5758828,"rsi_14":33.09,"sma_20":77.52,"sma_60":79.12,"sma_120":78.69},{"date":"2026-03-25","open":74.27,"high":75.05,"low":73.92,"close":74.97,"volume":5504142,"rsi_14":28.84,"sma_20":77.28,"sma_60":79.1,"sma_120":78.66},{"date":"2026-03-26","open":75.0,"high":75.3,"low":73.74,"close":73.78,"volume":3549033,"rsi_14":29.22,"sma_20":76.98,"sma_60":79.06,"sma_120":78.62},{"date":"2026-03-27","open":74.33,"high":74.41,"low":72.46,"close":72.47,"volume":4082276,"rsi_14":28.6,"sma_20":76.6,"sma_60":79.01,"sma_120":78.59},{"date":"2026-03-30","open":72.87,"high":74.15,"low":72.77,"close":73.56,"volume":2833480,"rsi_14":32.66,"sma_20":76.25,"sma_60":78.89,"sma_120":78.57},{"date":"2026-03-31","open":74.41,"high":74.83,"low":73.38,"close":74.75,"volume":3757070,"rsi_14":39.26,"sma_20":76.06,"sma_60":78.76,"sma_120":78.55},{"date":"2026-04-01","open":74.57,"high":75.7,"low":74.17,"close":75.06,"volume":2879706,"rsi_14":46.1,"sma_20":75.92,"sma_60":78.61,"sma_120":78.53},{"date":"2026-04-02","open":74.96,"high":75.34,"low":74.04,"close":74.92,"volume":2294753,"rsi_14":44.29,"sma_20":75.69,"sma_60":78.43,"sma_120":78.52},{"date":"2026-04-06","open":74.76,"high":75.97,"low":74.76,"close":75.91,"volume":2166507,"rsi_14":49.51,"sma_20":75.58,"sma_60":78.29,"sma_120":78.52},{"date":"2026-04-07","open":75.63,"high":76.1,"low":75.13,"close":75.66,"volume":2380719,"rsi_14":48.16,"sma_20":75.5,"sma_60":78.12,"sma_120":78.52},{"date":"2026-04-08","open":75.33,"high":77.11,"low":75.07,"close":76.92,"volume":3317865,"rsi_14":63.75,"sma_20":75.47,"sma_60":77.98,"sma_120":78.51},{"date":"2026-04-09","open":76.37,"high":77.88,"low":76.2,"close":77.2,"volume":1921348,"rsi_14":67.16,"sma_20":75.46,"sma_60":77.84,"sma_120":78.52},{"date":"2026-04-10","open":77.05,"high":77.24,"low":75.66,"close":76.36,"volume":2140899,"rsi_14":60.78,"sma_20":75.48,"sma_60":77.68,"sma_120":78.51},{"date":"2026-04-13","open":76.07,"high":77.47,"low":76.07,"close":77.31,"volume":1960735,"rsi_14":61.68,"sma_20":75.53,"sma_60":77.53,"sma_120":78.51},{"date":"2026-04-14","open":76.71,"high":77.63,"low":76.26,"close":76.51,"volume":3583578,"rsi_14":61.28,"sma_20":75.55,"sma_60":77.38,"sma_120":78.49},{"date":"2026-04-15","open":76.47,"high":77.47,"low":76.15,"close":76.58,"volume":6609935,"rsi_14":57.57,"sma_20":75.58,"sma_60":77.22,"sma_120":78.47},{"date":"2026-04-16","open":76.31,"high":77.71,"low":76.1,"close":77.7,"volume":4213747,"rsi_14":68.45,"sma_20":75.77,"sma_60":77.08,"sma_120":78.46},{"date":"2026-04-17","open":77.61,"high":79.09,"low":77.12,"close":78.16,"volume":2667494,"rsi_14":79.15,"sma_20":76.01,"sma_60":76.96,"sma_120":78.44},{"date":"2026-04-20","open":78.22,"high":78.94,"low":77.8,"close":78.04,"volume":1990049,"rsi_14":75.4,"sma_20":76.22,"sma_60":76.84,"sma_120":78.4},{"date":"2026-04-21","open":78.08,"high":78.32,"low":77.29,"close":77.41,"volume":2525018,"rsi_14":66.26,"sma_20":76.36,"sma_60":76.74,"sma_120":78.35},{"date":"2026-04-22","open":77.13,"high":77.13,"low":74.61,"close":75.53,"volume":4919074,"rsi_14":52.28,"sma_20":76.45,"sma_60":76.6,"sma_120":78.29},{"date":"2026-04-23","open":75.48,"high":76.17,"low":75.1,"close":75.82,"volume":3712138,"rsi_14":54.54,"sma_20":76.49,"sma_60":76.57,"sma_120":78.23},{"date":"2026-04-24","open":75.36,"high":75.91,"low":74.22,"close":74.64,"volume":3506679,"rsi_14":43.67,"sma_20":76.53,"sma_60":76.54,"sma_120":78.18},{"date":"2026-04-27","open":74.21,"high":74.82,"low":73.23,"close":73.64,"volume":9758426,"rsi_14":40.71,"sma_20":76.59,"sma_60":76.47,"sma_120":78.11},{"date":"2026-04-28","open":74.3,"high":74.84,"low":72.9,"close":73.67,"volume":9273140,"rsi_14":33.23,"sma_20":76.6,"sma_60":76.45,"sma_120":78.04},{"date":"2026-04-29","open":73.4,"high":73.91,"low":72.52,"close":73.3,"volume":5474020,"rsi_14":29.98,"sma_20":76.52,"sma_60":76.45,"sma_120":77.98},{"date":"2026-04-30","open":72.66,"high":74.43,"low":72.5,"close":74.3,"volume":10786068,"rsi_14":39.76,"sma_20":76.49,"sma_60":76.49,"sma_120":77.96},{"date":"2026-05-01","open":77.47,"high":79.24,"low":77.38,"close":78.25,"volume":9456260,"rsi_14":53.62,"sma_20":76.65,"sma_60":76.58,"sma_120":77.97},{"date":"2026-05-04","open":77.48,"high":78.4,"low":76.75,"close":77.05,"volume":5262226,"rsi_14":52.05,"sma_20":76.71,"sma_60":76.64,"sma_120":77.97},{"date":"2026-05-05","open":77.36,"high":78.61,"low":76.93,"close":77.95,"volume":3737707,"rsi_14":54.81,"sma_20":76.83,"sma_60":76.73,"sma_120":77.97},{"date":"2026-05-06","open":78.34,"high":79.07,"low":77.04,"close":77.17,"volume":4387985,"rsi_14":48.06,"sma_20":76.84,"sma_60":76.82,"sma_120":77.96},{"date":"2026-05-07","open":76.93,"high":77.56,"low":75.75,"close":75.92,"volume":2802837,"rsi_14":42.33,"sma_20":76.77,"sma_60":76.9,"sma_120":77.94},{"date":"2026-05-08","open":75.98,"high":76.48,"low":75.25,"close":75.85,"volume":4752759,"rsi_14":42.54,"sma_20":76.75,"sma_60":76.97,"sma_120":77.92},{"date":"2026-05-11","open":76.26,"high":76.47,"low":74.95,"close":75.56,"volume":3121853,"rsi_14":43.41,"sma_20":76.66,"sma_60":76.98,"sma_120":77.89},{"date":"2026-05-12","open":75.76,"high":76.13,"low":74.45,"close":75.89,"volume":4776829,"rsi_14":51.53,"sma_20":76.63,"sma_60":77.01,"sma_120":77.88},{"date":"2026-05-13","open":75.84,"high":76.86,"low":74.78,"close":75.28,"volume":6537187,"rsi_14":47.86,"sma_20":76.56,"sma_60":76.97,"sma_120":77.86},{"date":"2026-05-14","open":75.77,"high":76.21,"low":74.93,"close":75.21,"volume":2934080,"rsi_14":52.38,"sma_20":76.44,"sma_60":76.91,"sma_120":77.84},{"date":"2026-05-15","open":75.79,"high":76.42,"low":75.26,"close":75.61,"volume":2995381,"rsi_14":58.77,"sma_20":76.31,"sma_60":76.88,"sma_120":77.81},{"date":"2026-05-18","open":75.53,"high":77.84,"low":75.53,"close":77.84,"volume":3623839,"rsi_14":65.46,"sma_20":76.3,"sma_60":76.86,"sma_120":77.81},{"date":"2026-05-19","open":77.88,"high":78.23,"low":76.87,"close":77.02,"volume":3255619,"rsi_14":63.25,"sma_20":76.28,"sma_60":76.81,"sma_120":77.78},{"date":"2026-05-20","open":77.43,"high":77.96,"low":76.44,"close":77.51,"volume":3300619,"rsi_14":61.94,"sma_20":76.38,"sma_60":76.78,"sma_120":77.8},{"date":"2026-05-21","open":76.83,"high":78.4,"low":76.44,"close":78.1,"volume":4013690,"rsi_14":49.31,"sma_20":76.5,"sma_60":76.76,"sma_120":77.82},{"date":"2026-05-22","open":77.95,"high":78.03,"low":76.36,"close":76.54,"volume":2533795,"rsi_14":47.57,"sma_20":76.59,"sma_60":76.7,"sma_120":77.82},{"date":"2026-05-26","open":76.71,"high":77.77,"low":76.39,"close":76.68,"volume":2302628,"rsi_14":43.59,"sma_20":76.75,"sma_60":76.65,"sma_120":77.82},{"date":"2026-05-27","open":76.68,"high":77.18,"low":74.7,"close":74.77,"volume":3235944,"rsi_14":38.86,"sma_20":76.8,"sma_60":76.55,"sma_120":77.81},{"date":"2026-05-28","open":74.45,"high":75.16,"low":73.81,"close":73.91,"volume":2802621,"rsi_14":40.32,"sma_20":76.83,"sma_60":76.47,"sma_120":77.78},{"date":"2026-05-29","open":74.04,"high":75.19,"low":73.49,"close":73.74,"volume":5254792,"rsi_14":39.85,"sma_20":76.8,"sma_60":76.4,"sma_120":77.75},{"date":"2026-06-01","open":72.95,"high":73.82,"low":72.93,"close":72.96,"volume":2518194,"rsi_14":38.19,"sma_20":76.53,"sma_60":76.29,"sma_120":77.71},{"date":"2026-06-02","open":72.75,"high":73.92,"low":72.52,"close":73.31,"volume":3453994,"rsi_14":38.3,"sma_20":76.35,"sma_60":76.21,"sma_120":77.69},{"date":"2026-06-03","open":73.12,"high":73.63,"low":71.67,"close":72.07,"volume":3444656,"rsi_14":36.22,"sma_20":76.05,"sma_60":76.13,"sma_120":77.65},{"date":"2026-06-04","open":73.06,"high":74.38,"low":72.63,"close":72.95,"volume":3415299,"rsi_14":40.83,"sma_20":75.84,"sma_60":76.05,"sma_120":77.63},{"date":"2026-06-05","open":73.64,"high":75.21,"low":73.48,"close":74.99,"volume":3136312,"rsi_14":47.77,"sma_20":75.79,"sma_60":76.01,"sma_120":77.63},{"date":"2026-06-08","open":74.37,"high":74.75,"low":73.51,"close":73.61,"volume":7200008,"rsi_14":33.98,"sma_20":75.68,"sma_60":75.97,"sma_120":77.62},{"date":"2026-06-09","open":73.63,"high":74.36,"low":73.24,"close":73.43,"volume":6557260,"rsi_14":35.73,"sma_20":75.57,"sma_60":75.92,"sma_120":77.26},{"date":"2026-06-10","open":73.43,"high":74.96,"low":72.83,"close":74.44,"volume":4858011,"rsi_14":38.25,"sma_20":75.5,"sma_60":75.89,"sma_120":77.6},{"date":"2026-06-11","open":74.83,"high":75.44,"low":74.46,"close":74.82,"volume":4232478,"rsi_14":37.22,"sma_20":75.47,"sma_60":75.87,"sma_120":77.6},{"date":"2026-06-12","open":74.59,"high":75.74,"low":74.31,"close":75.24,"volume":2612330,"rsi_14":44.45,"sma_20":75.48,"sma_60":75.9,"sma_120":77.6},{"date":"2026-06-15","open":75.4,"high":75.83,"low":74.61,"close":74.88,"volume":2633059,"rsi_14":40.75,"sma_20":75.42,"sma_60":75.91,"sma_120":77.58},{"date":"2026-06-16","open":75.38,"high":75.93,"low":74.66,"close":75.21,"volume":2357323,"rsi_14":49.73,"sma_20":75.26,"sma_60":75.93,"sma_120":77.57},{"date":"2026-06-17","open":74.67,"high":75.71,"low":74.37,"close":74.77,"volume":3397337,"rsi_14":51.66,"sma_20":75.12,"sma_60":75.92,"sma_120":77.55},{"date":"2026-06-18","open":74.8,"high":75.19,"low":73.81,"close":74.02,"volume":5858354,"rsi_14":49.01,"sma_20":74.92,"sma_60":75.92,"sma_120":77.52},{"date":"2026-06-22","open":74.3,"high":78.04,"low":74.1,"close":76.37,"volume":9572112,"rsi_14":61.47,"sma_20":74.81,"sma_60":75.93,"sma_120":77.51},{"date":"2026-06-23","open":76.79,"high":77.09,"low":75.89,"close":76.53,"volume":3576608,"rsi_14":60.95,"sma_20":74.78,"sma_60":75.97,"sma_120":77.52},{"date":"2026-06-24","open":77.07,"high":77.18,"low":76.1,"close":76.14,"volume":3415632,"rsi_14":65.52,"sma_20":74.73,"sma_60":76.02,"sma_120":77.51},{"date":"2026-06-25","open":76.25,"high":76.82,"low":74.56,"close":74.85,"volume":2576785,"rsi_14":56.01,"sma_20":74.71,"sma_60":76.04,"sma_120":77.46},{"date":"2026-06-26","open":75.65,"high":76.61,"low":74.97,"close":75.57,"volume":15344554,"rsi_14":50.33,"sma_20":74.77,"sma_60":76.04,"sma_120":77.4},{"date":"2026-06-29","open":75.22,"high":75.78,"low":74.66,"close":75.12,"volume":3606712,"rsi_14":55.26,"sma_20":74.81,"sma_60":76.03,"sma_120":77.32},{"date":"2026-06-30","open":75.04,"high":75.32,"low":74.27,"close":74.53,"volume":3255240,"rsi_14":53.06,"sma_20":74.86,"sma_60":76.02,"sma_120":77.22},{"date":"2026-07-01","open":75.14,"high":77.02,"low":75.14,"close":76.59,"volume":6967265,"rsi_14":57.41,"sma_20":75.0,"sma_60":76.02,"sma_120":77.16},{"date":"2026-07-02","open":77.34,"high":79.43,"low":76.5,"close":79.39,"volume":3491830,"rsi_14":64.94,"sma_20":75.35,"sma_60":76.07,"sma_120":77.1},{"date":"2026-07-06","open":79.19,"high":80.8,"low":78.67,"close":80.75,"volume":3941410,"rsi_14":67.19,"sma_20":75.71,"sma_60":76.13,"sma_120":77.05},{"date":"2026-07-07","open":81.4,"high":82.45,"low":80.98,"close":81.06,"volume":3238678,"rsi_14":72.07,"sma_20":75.99,"sma_60":76.19,"sma_120":77.01},{"date":"2026-07-08","open":81.11,"high":81.11,"low":79.53,"close":79.62,"volume":3286766,"rsi_14":64.64,"sma_20":76.27,"sma_60":76.23,"sma_120":76.96},{"date":"2026-07-09","open":80.5,"high":80.65,"low":78.86,"close":79.11,"volume":3275757,"rsi_14":64.3,"sma_20":76.53,"sma_60":76.25,"sma_120":76.89},{"date":"2026-07-10","open":79.91,"high":79.91,"low":78.74,"close":79.17,"volume":2016578,"rsi_14":67.77,"sma_20":76.74,"sma_60":76.29,"sma_120":76.83},{"date":"2026-07-13","open":79.97,"high":80.6,"low":78.85,"close":79.9,"volume":2587429,"rsi_14":63.73,"sma_20":76.97,"sma_60":76.34,"sma_120":76.78},{"date":"2026-07-14","open":79.33,"high":80.26,"low":78.7,"close":79.0,"volume":2273010,"rsi_14":59.07,"sma_20":77.13,"sma_60":76.35,"sma_120":76.72},{"date":"2026-07-15","open":77.62,"high":78.11,"low":76.63,"close":76.78,"volume":4250106,"rsi_14":52.11,"sma_20":77.22,"sma_60":76.32,"sma_120":76.64},{"date":"2026-07-16","open":77.17,"high":78.48,"low":77.05,"close":78.03,"volume":2932568,"rsi_14":60.3,"sma_20":77.36,"sma_60":76.31,"sma_120":76.57},{"date":"2026-07-17","open":78.39,"high":80.94,"low":78.39,"close":80.5,"volume":6847723,"rsi_14":64.39,"sma_20":77.65,"sma_60":76.35,"sma_120":76.54},{"date":"2026-07-20","open":80.08,"high":80.34,"low":79.56,"close":79.8,"volume":2476439,"rsi_14":63.56,"sma_20":77.94,"sma_60":76.41,"sma_120":76.51},{"date":"2026-07-21","open":79.67,"high":80.26,"low":79.11,"close":80.24,"volume":4060285,"rsi_14":66.53,"sma_20":78.13,"sma_60":76.48,"sma_120":76.52},{"date":"2026-07-22","open":79.75,"high":80.13,"low":77.45,"close":78.25,"volume":4555751,"rsi_14":54.83,"sma_20":78.22,"sma_60":76.53,"sma_120":76.53},{"date":"2026-07-23","open":77.98,"high":78.73,"low":77.38,"close":78.16,"volume":3503352,"rsi_14":45.75,"sma_20":78.32,"sma_60":76.6,"sma_120":76.54},{"date":"2026-07-24","open":78.1,"high":79.22,"low":77.99,"close":79.06,"volume":2212309,"rsi_14":44.01,"sma_20":78.53,"sma_60":76.68,"sma_120":76.57},{"date":"2026-07-27","open":79.09,"high":80.27,"low":79.09,"close":79.16,"volume":2549254,"rsi_14":43.07,"sma_20":78.71,"sma_60":76.77,"sma_120":76.61},{"date":"2026-07-28","open":79.77,"high":81.02,"low":79.59,"close":80.83,"volume":3315624,"rsi_14":54.38,"sma_20":79.0,"sma_60":76.87,"sma_120":76.68},{"date":"2026-07-29","open":80.76,"high":80.99,"low":80.02,"close":80.2,"volume":2650611,"rsi_14":53.89,"sma_20":79.28,"sma_60":76.89,"sma_120":76.74},{"date":"2026-07-30","open":79.91,"high":80.07,"low":77.47,"close":78.89,"volume":3507303,"rsi_14":49.06,"sma_20":79.39,"sma_60":76.92,"sma_120":76.78},{"date":"2026-07-31","open":78.57,"high":78.94,"low":78.15,"close":78.58,"volume":3570914,"rsi_14":45.62,"sma_20":79.36,"sma_60":76.92,"sma_120":76.83},{"date":"2026-08-03","open":79.3,"high":79.67,"low":78.03,"close":78.79,"volume":2630027,"rsi_14":49.3,"sma_20":79.26,"sma_60":76.94,"sma_120":77.05},{"date":"2026-08-04","open":77.76,"high":79.5,"low":77.19,"close":79.32,"volume":2875544,"rsi_14":60.17,"sma_20":79.17,"sma_60":76.98,"sma_120":77.08},{"date":"2026-08-05","open":79.66,"high":80.39,"low":79.33,"close":80.12,"volume":2844293,"rsi_14":58.62,"sma_20":79.19,"sma_60":77.05,"sma_120":77.1},{"date":"2026-08-06","open":81.0,"high":81.04,"low":79.22,"close":79.97,"volume":3111281},{"date":"2026-08-07","open":79.15,"high":79.77,"low":77.87,"close":78.78,"volume":4674354,"rsi_14":45.06,"sma_20":79.22,"sma_60":77.15,"sma_120":77.11},{"date":"2026-08-10","open":77.8,"high":78.44,"low":77.06,"close":77.61,"volume":3793109,"rsi_14":38.1,"sma_20":79.1,"sma_60":77.18,"sma_120":77.1},{"date":"2026-08-11","open":77.05,"high":78.02,"low":76.89,"close":77.31,"volume":3457364,"rsi_14":44.98,"sma_20":79.02,"sma_60":77.21,"sma_120":77.08},{"date":"2026-08-12","open":76.57,"high":77.02,"low":76.06,"close":76.14,"volume":3757066,"rsi_14":40.33,"sma_20":78.99,"sma_60":77.21,"sma_120":77.05},{"date":"2026-08-13","open":76.74,"high":76.96,"low":75.83,"close":76.03,"volume":2132694,"rsi_14":34.3,"sma_20":78.89,"sma_60":77.17,"sma_120":77.01},{"date":"2026-08-14","open":76.29,"high":76.98,"low":76.0,"close":76.64,"volume":2812353,"rsi_14":37.57,"sma_20":78.69,"sma_60":77.16,"sma_120":76.98},{"date":"2026-08-17","open":76.15,"high":77.24,"low":75.77,"close":75.81,"volume":2223594,"rsi_14":23.07,"sma_20":78.49,"sma_60":77.12,"sma_120":76.95},{"date":"2026-08-18","open":76.61,"high":77.21,"low":76.08,"close":76.12,"volume":2194589,"rsi_14":27.33,"sma_20":78.29,"sma_60":77.08,"sma_120":76.92},{"date":"2026-08-19","open":76.15,"high":76.8,"low":75.56,"close":75.7,"volume":2207114},{"date":"2026-08-20","open":75.49,"high":76.25,"low":75.06,"close":75.75,"volume":2689631,"rsi_14":31.97,"sma_20":78.04,"sma_60":77.03,"sma_120":76.84},{"date":"2026-08-21","open":76.0,"high":76.81,"low":75.81,"close":76.12,"volume":3157582,"rsi_14":33.33,"sma_20":77.89,"sma_60":77.04,"sma_120":76.8},{"date":"2026-08-24","open":76.47,"high":77.8,"low":76.47,"close":77.38,"volume":2715884,"rsi_14":38.9,"sma_20":77.8,"sma_60":77.09,"sma_120":76.78},{"date":"2026-08-25","open":77.23,"high":77.51,"low":76.36,"close":76.38,"volume":1723536},{"date":"2026-08-26","open":76.55,"high":77.39,"low":76.4,"close":76.97,"volume":2922078,"rsi_14":34.08,"sma_20":77.42,"sma_60":77.19,"sma_120":76.74},{"date":"2026-08-27","open":76.35,"high":76.75,"low":75.51,"close":76.63,"volume":4239005,"rsi_14":37.4,"sma_20":77.31,"sma_60":77.24,"sma_120":76.72},{"date":"2026-08-28","open":77.15,"high":77.44,"low":76.46,"close":76.93,"volume":1975124,"rsi_14":45.56,"sma_20":77.22,"sma_60":77.31,"sma_120":76.72},{"date":"2026-08-31","open":76.83,"high":76.93,"low":76.2,"close":76.36,"volume":3670744},{"date":"2026-09-01","open":76.42,"high":77.31,"low":75.66,"close":75.88,"volume":3335575,"rsi_14":48.17,"sma_20":76.93,"sma_60":77.36,"sma_120":76.69},{"date":"2026-09-02","open":76.16,"high":77.24,"low":76.03,"close":76.13,"volume":5374198,"rsi_14":50.81,"sma_20":76.73,"sma_60":77.4,"sma_120":76.68},{"date":"2026-09-03","open":76.6,"high":77.49,"low":76.27,"close":76.86,"volume":5458065,"rsi_14":51.47,"sma_20":76.58,"sma_60":77.45,"sma_120":76.68},{"date":"2026-09-04","open":76.08,"high":76.71,"low":75.94,"close":76.21,"volume":3135920,"rsi_14":52.73,"sma_20":76.45,"sma_60":77.47,"sma_120":76.68},{"date":"2026-09-08","open":75.34,"high":75.94,"low":74.66,"close":74.68,"volume":3170103,"rsi_14":41.57,"sma_20":76.3,"sma_60":77.46,"sma_120":76.66},{"date":"2026-09-09","open":74.5,"high":75.09,"low":73.95,"close":75.03,"volume":6426145,"rsi_14":46.04,"sma_20":76.19,"sma_60":77.45,"sma_120":76.67},{"date":"2026-09-10","open":75.5,"high":75.75,"low":74.45,"close":75.03,"volume":5369094,"rsi_14":45.67,"sma_20":76.13,"sma_60":77.45,"sma_120":76.68},{"date":"2026-09-11","open":75.73,"high":75.95,"low":74.48,"close":75.33,"volume":6741360,"rsi_14":45.33,"sma_20":76.1,"sma_60":77.45,"sma_120":76.69},{"date":"2026-09-14","open":76.15,"high":76.6,"low":75.49,"close":76.29,"volume":4576876,"rsi_14":43.23,"sma_20":76.08,"sma_60":77.47,"sma_120":76.7},{"date":"2026-09-15","open":76.14,"high":76.21,"low":75.19,"close":75.98,"volume":3528349},{"date":"2026-09-16","open":75.35,"high":76.59,"low":75.15,"close":76.07,"volume":4428057,"rsi_14":43.44,"sma_20":76.09,"sma_60":77.5,"sma_120":76.72},{"date":"2026-09-17","open":75.85,"high":76.2,"low":74.7,"close":75.68,"volume":4080156,"rsi_14":43.13,"sma_20":76.08,"sma_60":77.49,"sma_120":76.73},{"date":"2026-09-18","open":75.16,"high":76.07,"low":74.86,"close":75.33,"volume":7704895,"rsi_14":38.51,"sma_20":76.06,"sma_60":77.47,"sma_120":76.75},{"date":"2026-09-21","open":75.33,"high":75.67,"low":74.44,"close":74.54,"volume":3340015,"rsi_14":37.38,"sma_20":75.98,"sma_60":77.47,"sma_120":76.75},{"date":"2026-09-22","open":74.51,"high":75.69,"low":73.93,"close":75.18,"volume":4473408,"rsi_14":45.38,"sma_20":75.88,"sma_60":77.46,"sma_120":76.75},{"date":"2026-09-23","open":75.01,"high":76.46,"low":74.75,"close":75.58,"volume":3569392,"rsi_14":46.33,"sma_20":75.83,"sma_60":77.47,"sma_120":76.75},{"date":"2026-09-24","open":75.9,"high":76.14,"low":74.73,"close":74.82,"volume":3168196,"rsi_14":36.44,"sma_20":75.73,"sma_60":77.48,"sma_120":76.75},{"date":"2026-09-25","open":74.85,"high":74.85,"low":73.95,"close":74.17,"volume":2931819,"rsi_14":36.44,"sma_20":75.6,"sma_60":77.44,"sma_120":76.73},{"date":"2026-09-28","open":74.06,"high":74.25,"low":72.63,"close":72.78,"volume":4074671,"rsi_14":37.13,"sma_20":75.4,"sma_60":77.33,"sma_120":76.7},{"date":"2026-09-29","open":72.72,"high":75.87,"low":72.72,"close":75.27,"volume":11134687,"rsi_14":51.26,"sma_20":75.34,"sma_60":77.23,"sma_120":76.68},{"date":"2026-09-30","open":75.04,"high":75.48,"low":74.21,"close":74.42,"volume":9411265,"rsi_14":47.06,"sma_20":75.27,"sma_60":77.12,"sma_120":76.65},{"date":"2026-10-01","open":74.54,"high":75.58,"low":74.33,"close":75.43,"volume":5352221,"rsi_14":50.45,"sma_20":75.23,"sma_60":77.05,"sma_120":76.64},{"date":"2026-10-02","open":75.47,"high":75.57,"low":74.35,"close":74.93,"volume":4739464,"rsi_14":43.68,"sma_20":75.14,"sma_60":76.98,"sma_120":76.62},{"date":"2026-10-05","open":75.08,"high":75.5,"low":74.53,"close":75.12,"volume":4452009,"rsi_14":45.96,"sma_20":75.08,"sma_60":76.92,"sma_120":76.6},{"date":"2026-10-06","open":75.16,"high":76.39,"low":74.82,"close":75.11,"volume":5299866,"rsi_14":45.39,"sma_20":75.1,"sma_60":76.84,"sma_120":76.59},{"date":"2026-10-07","open":74.94,"high":76.09,"low":74.89,"close":75.66,"volume":4900665},{"date":"2026-10-08","open":75.72,"high":77.63,"low":75.61,"close":77.05,"volume":3888797,"rsi_14":57.31,"sma_20":75.24,"sma_60":76.78,"sma_120":76.55},{"date":"2026-10-09","open":77.33,"high":77.69,"low":76.87,"close":77.04,"volume":5032695,"rsi_14":61.53,"sma_20":75.32,"sma_60":76.77,"sma_120":76.54},{"date":"2026-10-12","open":77.35,"high":77.93,"low":77.16,"close":77.7,"volume":3987087,"rsi_14":61.53,"sma_20":75.39,"sma_60":76.72,"sma_120":76.54},{"date":"2026-10-13","open":78.24,"high":78.39,"low":77.47,"close":77.65,"volume":2881527,"rsi_14":59.85,"sma_20":75.48,"sma_60":76.69,"sma_120":76.55},{"date":"2026-10-14","open":77.59,"high":77.82,"low":76.49,"close":77.43,"volume":2673920,"rsi_14":63.09,"sma_20":75.54,"sma_60":76.64,"sma_120":76.56},{"date":"2026-10-15","open":78.47,"high":79.56,"low":78.18,"close":79.12,"volume":4274570,"rsi_14":72.45,"sma_20":75.72,"sma_60":76.65,"sma_120":76.59},{"date":"2026-10-16","open":79.34,"high":80.87,"low":79.16,"close":80.74,"volume":5410151,"rsi_14":85.35,"sma_20":75.98,"sma_60":76.7,"sma_120":76.65},{"date":"2026-10-19","open":80.26,"high":81.33,"low":80.26,"close":80.66,"volume":5268037,"rsi_14":80.61,"sma_20":76.29,"sma_60":76.72,"sma_120":76.7},{"date":"2026-10-20","open":81.08,"high":82.05,"low":80.95,"close":81.88,"volume":4944778,"rsi_14":90.56,"sma_20":76.63,"sma_60":76.77,"sma_120":76.77},{"date":"2026-10-21","open":82.0,"high":82.16,"low":80.95,"close":81.75,"volume":4883587,"rsi_14":88.09,"sma_20":76.94,"sma_60":76.78,"sma_120":76.83},{"date":"2026-10-22","open":82.02,"high":83.07,"low":81.69,"close":83.03,"volume":4519998,"rsi_14":94.5,"sma_20":77.35,"sma_60":76.83,"sma_120":76.86}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.27,"pbr":1.08,"per":10.04,"roa":-0.47,"roe":-1.88,"grade":"D","comment":"PER 10.04배, ROE -1.88%","revenue":20736000000.0,"analysis":"PER 10.0배입니다. ROE -1.9%로 적자 상태입니다. 시가총액 440.20억. 매출 207.36억, 영업이익 13.75억.","eps_basis":"TTM","debt_ratio":0.22097719548835149,"market_cap":44023022530,"net_income":1543870280.0,"total_debt":8973000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-281.72,"total_assets":163464000000.0,"total_equity":40606000000.0,"profit_margin":7.45,"revenue_basis":"TTM","dividend_yield":2.25,"net_income_basis":"TTM","operating_income":1375000000.0,"operating_margin":6.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 95 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":83.03,"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":60.32},{"date":"2016-10-25","close":60.55},{"date":"2016-10-26","close":61.11},{"date":"2016-10-27","close":61.42},{"date":"2016-10-28","close":61.28},{"date":"2016-10-31","close":61.7},{"date":"2016-11-01","close":60.68},{"date":"2016-11-02","close":60.55},{"date":"2016-11-03","close":58.15},{"date":"2016-11-04","close":57.38},{"date":"2016-11-07","close":59.28},{"date":"2016-11-08","close":59.5},{"date":"2016-11-09","close":60.93},{"date":"2016-11-10","close":63.21},{"date":"2016-11-11","close":63.32},{"date":"2016-11-14","close":64.45},{"date":"2016-11-15","close":64.6},{"date":"2016-11-16","close":64.1},{"date":"2016-11-17","close":64.23},{"date":"2016-11-18","close":63.91},{"date":"2016-11-21","close":63.92},{"date":"2016-11-22","close":64.0},{"date":"2016-11-23","close":64.33},{"date":"2016-11-25","close":64.44},{"date":"2016-11-28","close":63.31},{"date":"2016-11-29","close":63.28},{"date":"2016-11-30","close":63.33},{"date":"2016-12-01","close":64.11},{"date":"2016-12-02","close":63.75},{"date":"2016-12-05","close":64.22},{"date":"2016-12-06","close":64.2},{"date":"2016-12-07","close":64.92},{"date":"2016-12-08","close":65.82},{"date":"2016-12-09","close":65.83},{"date":"2016-12-12","close":65.62},{"date":"2016-12-13","close":66.31},{"date":"2016-12-14","close":66.01},{"date":"2016-12-15","close":66.19},{"date":"2016-12-16","close":66.3},{"date":"2016-12-19","close":66.54},{"date":"2016-12-20","close":66.6},{"date":"2016-12-21","close":66.66},{"date":"2016-12-22","close":66.23},{"date":"2016-12-23","close":66.41},{"date":"2016-12-27","close":66.7},{"date":"2016-12-28","close":65.88},{"date":"2016-12-29","close":65.5},{"date":"2016-12-30","close":65.31},{"date":"2017-01-03","close":65.12},{"date":"2017-01-04","close":65.97},{"date":"2017-01-05","close":65.6},{"date":"2017-01-06","close":66.81},{"date":"2017-01-09","close":66.38},{"date":"2017-01-10","close":67.2},{"date":"2017-01-11","close":66.95},{"date":"2017-01-12","close":66.25},{"date":"2017-01-13","close":66.35},{"date":"2017-01-17","close":66.06},{"date":"2017-01-18","close":66.24},{"date":"2017-01-19","close":66.29},{"date":"2017-01-20","close":66.54},{"date":"2017-01-23","close":65.49},{"date":"2017-01-24","close":65.5},{"date":"2017-01-25","close":65.72},{"date":"2017-01-26","close":66.02},{"date":"2017-01-27","close":65.21},{"date":"2017-01-30","close":64.89},{"date":"2017-01-31","close":64.26},{"date":"2017-02-01","close":64.27},{"date":"2017-02-02","close":64.12},{"date":"2017-02-03","close":64.94},{"date":"2017-02-06","close":64.9},{"date":"2017-02-07","close":64.88},{"date":"2017-02-08","close":64.91},{"date":"2017-02-09","close":65.32},{"date":"2017-02-10","close":65.61},{"date":"2017-02-13","close":66.14},{"date":"2017-02-14","close":66.89},{"date":"2017-02-15","close":60.85},{"date":"2017-02-16","close":62.27},{"date":"2017-02-17","close":62.5},{"date":"2017-02-21","close":63.41},{"date":"2017-02-22","close":63.83},{"date":"2017-02-23","close":64.02},{"date":"2017-02-24","close":63.63},{"date":"2017-02-27","close":64.0},{"date":"2017-02-28","close":63.92},{"date":"2017-03-01","close":64.63},{"date":"2017-03-02","close":63.9},{"date":"2017-03-03","close":64.22},{"date":"2017-03-06","close":63.78},{"date":"2017-03-07","close":63.45},{"date":"2017-03-08","close":63.44},{"date":"2017-03-09","close":63.21},{"date":"2017-03-10","close":63.08},{"date":"2017-03-13","close":63.18},{"date":"2017-03-14","close":62.88},{"date":"2017-03-15","close":63.23},{"date":"2017-03-16","close":62.91},{"date":"2017-03-17","close":62.42},{"date":"2017-03-20","close":62.37},{"date":"2017-03-21","close":61.76},{"date":"2017-03-22","close":61.24},{"date":"2017-03-23","close":61.34},{"date":"2017-03-24","close":60.88},{"date":"2017-03-27","close":60.93},{"date":"2017-03-28","close":61.86},{"date":"2017-03-29","close":61.77},{"date":"2017-03-30","close":62.57},{"date":"2017-03-31","close":62.43},{"date":"2017-04-03","close":61.79},{"date":"2017-04-04","close":62.18},{"date":"2017-04-05","close":61.62},{"date":"2017-04-06","close":61.84},{"date":"2017-04-07","close":61.34},{"date":"2017-04-10","close":61.48},{"date":"2017-04-11","close":60.79},{"date":"2017-04-12","close":60.17},{"date":"2017-04-13","close":59.55},{"date":"2017-04-17","close":59.93},{"date":"2017-04-18","close":59.5},{"date":"2017-04-19","close":58.98},{"date":"2017-04-20","close":59.67},{"date":"2017-04-21","close":59.13},{"date":"2017-04-24","close":59.69},{"date":"2017-04-25","close":60.07},{"date":"2017-04-26","close":60.16},{"date":"2017-04-27","close":61.15},{"date":"2017-04-28","close":60.91},{"date":"2017-05-01","close":61.61},{"date":"2017-05-02","close":61.53},{"date":"2017-05-03","close":61.54},{"date":"2017-05-04","close":62.67},{"date":"2017-05-05","close":62.71},{"date":"2017-05-08","close":61.92},{"date":"2017-05-09","close":61.82},{"date":"2017-05-10","close":61.37},{"date":"2017-05-11","close":61.79},{"date":"2017-05-12","close":60.99},{"date":"2017-05-15","close":61.82},{"date":"2017-05-16","close":62.08},{"date":"2017-05-17","close":61.56},{"date":"2017-05-18","close":61.39},{"date":"2017-05-19","close":61.2},{"date":"2017-05-22","close":61.38},{"date":"2017-05-23","close":62.17},{"date":"2017-05-24","close":62.6},{"date":"2017-05-25","close":63.12},{"date":"2017-05-26","close":63.55},{"date":"2017-05-30","close":64.1},{"date":"2017-05-31","close":63.63},{"date":"2017-06-01","close":63.9},{"date":"2017-06-02","close":64.24},{"date":"2017-06-05","close":63.83},{"date":"2017-06-06","close":63.31},{"date":"2017-06-07","close":63.16},{"date":"2017-06-08","close":63.66},{"date":"2017-06-09","close":64.18},{"date":"2017-06-12","close":63.82},{"date":"2017-06-13","close":64.23},{"date":"2017-06-14","close":64.25},{"date":"2017-06-15","close":63.81},{"date":"2017-06-16","close":63.79},{"date":"2017-06-19","close":63.95},{"date":"2017-06-20","close":63.39},{"date":"2017-06-21","close":63.22},{"date":"2017-06-22","close":63.05},{"date":"2017-06-23","close":63.02},{"date":"2017-06-26","close":63.18},{"date":"2017-06-27","close":63.41},{"date":"2017-06-28","close":63.84},{"date":"2017-06-29","close":63.5},{"date":"2017-06-30","close":62.52},{"date":"2017-07-03","close":63.29},{"date":"2017-07-05","close":62.78},{"date":"2017-07-06","close":63.08},{"date":"2017-07-07","close":63.35},{"date":"2017-07-10","close":63.07},{"date":"2017-07-11","close":62.91},{"date":"2017-07-12","close":63.19},{"date":"2017-07-13","close":64.13},{"date":"2017-07-14","close":64.11},{"date":"2017-07-17","close":64.05},{"date":"2017-07-18","close":63.87},{"date":"2017-07-19","close":64.19},{"date":"2017-07-20","close":64.23},{"date":"2017-07-21","close":64.2},{"date":"2017-07-24","close":64.53},{"date":"2017-07-25","close":65.29},{"date":"2017-07-26","close":65.19},{"date":"2017-07-27","close":65.17},{"date":"2017-07-28","close":65.27},{"date":"2017-07-31","close":65.45},{"date":"2017-08-01","close":65.48},{"date":"2017-08-02","close":65.9},{"date":"2017-08-03","close":66.06},{"date":"2017-08-04","close":65.08},{"date":"2017-08-07","close":64.98},{"date":"2017-08-08","close":64.57},{"date":"2017-08-09","close":64.01},{"date":"2017-08-10","close":63.0},{"date":"2017-08-11","close":62.65},{"date":"2017-08-14","close":62.88},{"date":"2017-08-15","close":63.03},{"date":"2017-08-16","close":62.97},{"date":"2017-08-17","close":61.67},{"date":"2017-08-18","close":61.34},{"date":"2017-08-21","close":61.29},{"date":"2017-08-22","close":61.22},{"date":"2017-08-23","close":60.77},{"date":"2017-08-24","close":60.23},{"date":"2017-08-25","close":60.78},{"date":"2017-08-28","close":60.66},{"date":"2017-08-29","close":60.21},{"date":"2017-08-30","close":60.2},{"date":"2017-08-31","close":60.48},{"date":"2017-09-01","close":60.7},{"date":"2017-09-05","close":59.65},{"date":"2017-09-06","close":59.47},{"date":"2017-09-07","close":58.27},{"date":"2017-09-08","close":59.78},{"date":"2017-09-11","close":60.77},{"date":"2017-09-12","close":61.2},{"date":"2017-09-13","close":60.74},{"date":"2017-09-14","close":59.81},{"date":"2017-09-15","close":59.62},{"date":"2017-09-18","close":59.39},{"date":"2017-09-19","close":59.49},{"date":"2017-09-20","close":60.12},{"date":"2017-09-21","close":60.5},{"date":"2017-09-22","close":60.71},{"date":"2017-09-25","close":61.01},{"date":"2017-09-26","close":60.47},{"date":"2017-09-27","close":61.25},{"date":"2017-09-28","close":60.97},{"date":"2017-09-29","close":61.39},{"date":"2017-10-02","close":61.86},{"date":"2017-10-03","close":61.63},{"date":"2017-10-04","close":61.58},{"date":"2017-10-05","close":61.98},{"date":"2017-10-06","close":62.26},{"date":"2017-10-09","close":61.78},{"date":"2017-10-10","close":61.78},{"date":"2017-10-11","close":61.84},{"date":"2017-10-12","close":62.55},{"date":"2017-10-13","close":63.16},{"date":"2017-10-16","close":63.98},{"date":"2017-10-17","close":63.63},{"date":"2017-10-18","close":63.44},{"date":"2017-10-19","close":65.07},{"date":"2017-10-20","close":64.87},{"date":"2017-10-23","close":64.96},{"date":"2017-10-24","close":65.13},{"date":"2017-10-25","close":65.12},{"date":"2017-10-26","close":64.85},{"date":"2017-10-27","close":64.55},{"date":"2017-10-30","close":64.78},{"date":"2017-10-31","close":64.61},{"date":"2017-11-01","close":64.66},{"date":"2017-11-02","close":64.98},{"date":"2017-11-03","close":62.0},{"date":"2017-11-06","close":62.49},{"date":"2017-11-07","close":62.13},{"date":"2017-11-08","close":61.67},{"date":"2017-11-09","close":62.24},{"date":"2017-11-10","close":62.06},{"date":"2017-11-13","close":62.0},{"date":"2017-11-14","close":61.46},{"date":"2017-11-15","close":61.14},{"date":"2017-11-16","close":60.06},{"date":"2017-11-17","close":60.06},{"date":"2017-11-20","close":59.69},{"date":"2017-11-21","close":59.63},{"date":"2017-11-22","close":59.23},{"date":"2017-11-24","close":59.03},{"date":"2017-11-27","close":58.76},{"date":"2017-11-28","close":59.82},{"date":"2017-11-29","close":60.3},{"date":"2017-11-30","close":59.96},{"date":"2017-12-01","close":59.88},{"date":"2017-12-04","close":59.26},{"date":"2017-12-05","close":59.53},{"date":"2017-12-06","close":60.03},{"date":"2017-12-07","close":59.55},{"date":"2017-12-08","close":59.51},{"date":"2017-12-11","close":59.79},{"date":"2017-12-12","close":59.93},{"date":"2017-12-13","close":58.97},{"date":"2017-12-14","close":58.11},{"date":"2017-12-15","close":59.39},{"date":"2017-12-18","close":59.58},{"date":"2017-12-19","close":59.78},{"date":"2017-12-20","close":60.0},{"date":"2017-12-21","close":60.08},{"date":"2017-12-22","close":59.31},{"date":"2017-12-26","close":59.43},{"date":"2017-12-27","close":59.54},{"date":"2017-12-28","close":60.0},{"date":"2017-12-29","close":59.58},{"date":"2018-01-02","close":47.7489},{"date":"2018-01-03","close":48.2786},{"date":"2018-01-04","close":48.4712},{"date":"2018-01-05","close":48.6718},{"date":"2018-01-08","close":48.3508},{"date":"2018-01-09","close":48.6558},{"date":"2018-01-10","close":48.9527},{"date":"2018-01-11","close":49.0731},{"date":"2018-01-12","close":48.9286},{"date":"2018-01-16","close":49.0008},{"date":"2018-01-17","close":49.2897},{"date":"2018-01-18","close":49.378},{"date":"2018-01-19","close":49.3941},{"date":"2018-01-22","close":48.9527},{"date":"2018-01-23","close":50.028},{"date":"2018-01-24","close":51.617},{"date":"2018-01-25","close":52.0022},{"date":"2018-01-26","close":51.9059},{"date":"2018-01-29","close":51.5688},{"date":"2018-01-30","close":50.8386},{"date":"2018-01-31","close":51.296},{"date":"2018-02-01","close":51.4966},{"date":"2018-02-02","close":50.5898},{"date":"2018-02-05","close":48.6558},{"date":"2018-02-06","close":48.3588},{"date":"2018-02-07","close":48.5274},{"date":"2018-02-08","close":46.7699},{"date":"2018-02-09","close":48.3267},{"date":"2018-02-12","close":47.8372},{"date":"2018-02-13","close":47.6928},{"date":"2018-02-14","close":47.6767},{"date":"2018-02-15","close":47.5322},{"date":"2018-02-16","close":47.7249},{"date":"2018-02-20","close":48.1823},{"date":"2018-02-21","close":48.2946},{"date":"2018-02-22","close":48.1181},{"date":"2018-02-23","close":48.2064},{"date":"2018-02-26","close":47.3557},{"date":"2018-02-27","close":46.7298},{"date":"2018-02-28","close":46.0155},{"date":"2018-03-01","close":45.3173},{"date":"2018-03-02","close":45.3494},{"date":"2018-03-05","close":46.2402},{"date":"2018-03-06","close":46.5692},{"date":"2018-03-07","close":45.9914},{"date":"2018-03-08","close":45.1568},{"date":"2018-03-09","close":45.3976},{"date":"2018-03-12","close":45.4297},{"date":"2018-03-13","close":44.892},{"date":"2018-03-14","close":44.3351},{"date":"2018-03-15","close":44.1172},{"date":"2018-03-16","close":43.8266},{"date":"2018-03-19","close":43.9477},{"date":"2018-03-20","close":44.9001},{"date":"2018-03-21","close":45.0696},{"date":"2018-03-22","close":44.2383},{"date":"2018-03-23","close":43.1083},{"date":"2018-03-26","close":43.754},{"date":"2018-03-27","close":43.4069},{"date":"2018-03-28","close":44.0042},{"date":"2018-03-29","close":43.9235},{"date":"2018-04-02","close":42.8742},{"date":"2018-04-03","close":43.3666},{"date":"2018-04-04","close":43.762},{"date":"2018-04-05","close":44.0284},{"date":"2018-04-06","close":43.2616},{"date":"2018-04-09","close":43.0195},{"date":"2018-04-10","close":43.1971},{"date":"2018-04-11","close":43.0679},{"date":"2018-04-12","close":43.1729},{"date":"2018-04-13","close":43.2536},{"date":"2018-04-16","close":43.8105},{"date":"2018-04-17","close":43.7943},{"date":"2018-04-18","close":43.9558},{"date":"2018-04-19","close":44.5369},{"date":"2018-04-20","close":44.7387},{"date":"2018-04-23","close":44.5369},{"date":"2018-04-24","close":44.4642},{"date":"2018-04-25","close":44.7145},{"date":"2018-04-26","close":44.8275},{"date":"2018-04-27","close":45.4005},{"date":"2018-04-30","close":45.1987},{"date":"2018-05-01","close":45.4489},{"date":"2018-05-02","close":44.2625},{"date":"2018-05-03","close":41.9218},{"date":"2018-05-04","close":42.6482},{"date":"2018-05-07","close":43.0034},{"date":"2018-05-08","close":42.8419},{"date":"2018-05-09","close":42.6321},{"date":"2018-05-10","close":42.5756},{"date":"2018-05-11","close":42.6563},{"date":"2018-05-14","close":42.7128},{"date":"2018-05-15","close":42.963},{"date":"2018-05-16","close":43.3504},{"date":"2018-05-17","close":44.2221},{"date":"2018-05-18","close":44.5127},{"date":"2018-05-21","close":44.6257},{"date":"2018-05-22","close":44.4884},{"date":"2018-05-23","close":43.6975},{"date":"2018-05-24","close":43.3504},{"date":"2018-05-25","close":43.0195},{"date":"2018-05-29","close":42.1155},{"date":"2018-05-30","close":42.8339},{"date":"2018-05-31","close":42.6079},{"date":"2018-06-01","close":43.0114},{"date":"2018-06-04","close":43.4069},{"date":"2018-06-05","close":43.4553},{"date":"2018-06-06","close":43.536},{"date":"2018-06-07","close":43.4796},{"date":"2018-06-08","close":44.4884},{"date":"2018-06-11","close":44.4965},{"date":"2018-06-12","close":44.0365},{"date":"2018-06-13","close":44.4099},{"date":"2018-06-14","close":44.4911},{"date":"2018-06-15","close":44.824},{"date":"2018-06-18","close":45.1},{"date":"2018-06-19","close":45.0594},{"date":"2018-06-20","close":44.824},{"date":"2018-06-21","close":44.0446},{"date":"2018-06-22","close":44.2151},{"date":"2018-06-25","close":44.0202},{"date":"2018-06-26","close":43.5493},{"date":"2018-06-27","close":42.9323},{"date":"2018-06-28","close":43.2165},{"date":"2018-06-29","close":43.046},{"date":"2018-07-02","close":43.322},{"date":"2018-07-03","close":43.5737},{"date":"2018-07-05","close":43.7767},{"date":"2018-07-06","close":44.142},{"date":"2018-07-09","close":45.1082},{"date":"2018-07-10","close":45.027},{"date":"2018-07-11","close":44.2963},{"date":"2018-07-12","close":44.0852},{"date":"2018-07-13","close":44.0365},{"date":"2018-07-16","close":44.4668},{"date":"2018-07-17","close":44.4181},{"date":"2018-07-18","close":44.759},{"date":"2018-07-19","close":43.7198},{"date":"2018-07-20","close":43.2895},{"date":"2018-07-23","close":43.3545},{"date":"2018-07-24","close":43.5981},{"date":"2018-07-25","close":43.4925},{"date":"2018-07-26","close":44.0446},{"date":"2018-07-27","close":44.1339},{"date":"2018-07-30","close":44.6048},{"date":"2018-07-31","close":44.824},{"date":"2018-08-01","close":44.6454},{"date":"2018-08-02","close":44.7834},{"date":"2018-08-03","close":43.5575},{"date":"2018-08-06","close":43.3707},{"date":"2018-08-07","close":43.0216},{"date":"2018-08-08","close":42.5751},{"date":"2018-08-09","close":42.2179},{"date":"2018-08-10","close":42.3965},{"date":"2018-08-13","close":42.299},{"date":"2018-08-14","close":42.4858},{"date":"2018-08-15","close":42.299},{"date":"2018-08-16","close":42.5913},{"date":"2018-08-17","close":42.6887},{"date":"2018-08-20","close":43.1596},{"date":"2018-08-21","close":43.6792},{"date":"2018-08-22","close":43.1353},{"date":"2018-08-23","close":42.7131},{"date":"2018-08-24","close":43.2814},{"date":"2018-08-27","close":44.0202},{"date":"2018-08-28","close":43.8741},{"date":"2018-08-29","close":43.7604},{"date":"2018-08-30","close":43.5493},{"date":"2018-08-31","close":43.1678},{"date":"2018-09-04","close":43.3301},{"date":"2018-09-05","close":43.6955},{"date":"2018-09-06","close":43.7604},{"date":"2018-09-07","close":43.5737},{"date":"2018-09-10","close":42.8024},{"date":"2018-09-11","close":42.5183},{"date":"2018-09-12","close":42.4777},{"date":"2018-09-13","close":42.7618},{"date":"2018-09-14","close":43.497},{"date":"2018-09-17","close":43.5378},{"date":"2018-09-18","close":44.0688},{"date":"2018-09-19","close":44.0198},{"date":"2018-09-20","close":44.371},{"date":"2018-09-21","close":44.6569},{"date":"2018-09-24","close":44.6406},{"date":"2018-09-25","close":44.4445},{"date":"2018-09-26","close":44.1505},{"date":"2018-09-27","close":43.6113},{"date":"2018-09-28","close":43.4888},{"date":"2018-10-01","close":43.3581},{"date":"2018-10-02","close":43.3908},{"date":"2018-10-03","close":43.5133},{"date":"2018-10-04","close":44.0279},{"date":"2018-10-05","close":43.7829},{"date":"2018-10-08","close":44.1505},{"date":"2018-10-09","close":43.9626},{"date":"2018-10-10","close":42.7945},{"date":"2018-10-11","close":40.9566},{"date":"2018-10-12","close":40.6544},{"date":"2018-10-15","close":40.0662},{"date":"2018-10-16","close":40.2704},{"date":"2018-10-17","close":40.5318},{"date":"2018-10-18","close":39.7068},{"date":"2018-10-19","close":38.5551},{"date":"2018-10-22","close":36.7253},{"date":"2018-10-23","close":36.0882},{"date":"2018-10-24","close":34.4953},{"date":"2018-10-25","close":34.6179},{"date":"2018-10-26","close":33.4253},{"date":"2018-10-29","close":32.6003},{"date":"2018-10-30","close":33.458},{"date":"2018-10-31","close":33.7275},{"date":"2018-11-01","close":35.2223},{"date":"2018-11-02","close":35.353},{"date":"2018-11-05","close":36.0474},{"date":"2018-11-06","close":36.6763},{"date":"2018-11-07","close":36.2924},{"date":"2018-11-08","close":36.1454},{"date":"2018-11-09","close":35.7941},{"date":"2018-11-12","close":34.6914},{"date":"2018-11-13","close":34.4382},{"date":"2018-11-14","close":34.2585},{"date":"2018-11-15","close":34.8711},{"date":"2018-11-16","close":35.0753},{"date":"2018-11-19","close":35.3694},{"date":"2018-11-20","close":35.1733},{"date":"2018-11-21","close":35.8268},{"date":"2018-11-23","close":35.4266},{"date":"2018-11-26","close":35.8186},{"date":"2018-11-27","close":35.4756},{"date":"2018-11-28","close":36.2025},{"date":"2018-11-29","close":35.4837},{"date":"2018-11-30","close":35.3285},{"date":"2018-12-03","close":35.2714},{"date":"2018-12-04","close":33.3028},{"date":"2018-12-06","close":32.1918},{"date":"2018-12-07","close":30.9584},{"date":"2018-12-10","close":30.6398},{"date":"2018-12-11","close":30.1455},{"date":"2018-12-12","close":31.0435},{"date":"2018-12-13","close":30.7222},{"date":"2018-12-14","close":30.887},{"date":"2018-12-17","close":30.8623},{"date":"2018-12-18","close":30.9447},{"date":"2018-12-19","close":32.4112},{"date":"2018-12-20","close":31.4308},{"date":"2018-12-21","close":30.8129},{"date":"2018-12-24","close":30.7552},{"date":"2018-12-26","close":31.7933},{"date":"2018-12-27","close":32.4029},{"date":"2018-12-28","close":31.818},{"date":"2018-12-31","close":32.4688},{"date":"2019-01-02","close":32.6419},{"date":"2019-01-03","close":31.9251},{"date":"2019-01-04","close":33.1032},{"date":"2019-01-07","close":33.2927},{"date":"2019-01-08","close":33.4245},{"date":"2019-01-09","close":33.9106},{"date":"2019-01-10","close":34.1248},{"date":"2019-01-11","close":34.3226},{"date":"2019-01-14","close":34.6027},{"date":"2019-01-15","close":34.9734},{"date":"2019-01-16","close":35.5336},{"date":"2019-01-17","close":35.6655},{"date":"2019-01-18","close":36.3822},{"date":"2019-01-22","close":35.7231},{"date":"2019-01-23","close":35.2782},{"date":"2019-01-24","close":35.3771},{"date":"2019-01-25","close":35.5748},{"date":"2019-01-28","close":35.2782},{"date":"2019-01-29","close":34.8169},{"date":"2019-01-30","close":35.27},{"date":"2019-01-31","close":35.616},{"date":"2019-02-01","close":36.1021},{"date":"2019-02-04","close":36.2504},{"date":"2019-02-05","close":35.9703},{"date":"2019-02-06","close":35.9621},{"date":"2019-02-07","close":35.2865},{"date":"2019-02-08","close":34.9734},{"date":"2019-02-11","close":35.4677},{"date":"2019-02-12","close":36.1104},{"date":"2019-02-13","close":36.3987},{"date":"2019-02-14","close":33.1115},{"date":"2019-02-15","close":34.8663},{"date":"2019-02-19","close":35.4183},{"date":"2019-02-20","close":35.6655},{"date":"2019-02-21","close":35.4348},{"date":"2019-02-22","close":35.3194},{"date":"2019-02-25","close":36.1104},{"date":"2019-02-26","close":36.1351},{"date":"2019-02-27","close":35.8138},{"date":"2019-02-28","close":35.5913},{"date":"2019-03-01","close":35.616},{"date":"2019-03-04","close":35.8467},{"date":"2019-03-05","close":35.5666},{"date":"2019-03-06","close":35.0146},{"date":"2019-03-07","close":34.4461},{"date":"2019-03-08","close":34.7674},{"date":"2019-03-11","close":35.2782},{"date":"2019-03-12","close":35.4677},{"date":"2019-03-13","close":36.0774},{"date":"2019-03-14","close":36.3098},{"date":"2019-03-15","close":36.5505},{"date":"2019-03-18","close":36.7497},{"date":"2019-03-19","close":36.4011},{"date":"2019-03-20","close":35.6541},{"date":"2019-03-21","close":36.0442},{"date":"2019-03-22","close":35.372},{"date":"2019-03-25","close":35.2309},{"date":"2019-03-26","close":35.7288},{"date":"2019-03-27","close":35.8035},{"date":"2019-03-28","close":35.7703},{"date":"2019-03-29","close":35.7371},{"date":"2019-04-01","close":36.509},{"date":"2019-04-02","close":36.1438},{"date":"2019-04-03","close":36.4094},{"date":"2019-04-04","close":37.0152},{"date":"2019-04-05","close":37.3887},{"date":"2019-04-08","close":37.2393},{"date":"2019-04-09","close":37.0401},{"date":"2019-04-10","close":37.2476},{"date":"2019-04-11","close":37.9365},{"date":"2019-04-12","close":38.3348},{"date":"2019-04-15","close":38.0112},{"date":"2019-04-16","close":38.7913},{"date":"2019-04-17","close":38.1522},{"date":"2019-04-18","close":38.2103},{"date":"2019-04-22","close":38.1772},{"date":"2019-04-23","close":38.1605},{"date":"2019-04-24","close":37.9614},{"date":"2019-04-25","close":37.5049},{"date":"2019-04-26","close":38.2186},{"date":"2019-04-29","close":38.9988},{"date":"2019-04-30","close":39.4801},{"date":"2019-05-01","close":38.8992},{"date":"2019-05-02","close":38.8411},{"date":"2019-05-03","close":39.0984},{"date":"2019-05-06","close":39.0984},{"date":"2019-05-07","close":41.7459},{"date":"2019-05-08","close":41.4637},{"date":"2019-05-09","close":42.1857},{"date":"2019-05-10","close":42.858},{"date":"2019-05-13","close":42.0945},{"date":"2019-05-14","close":42.7252},{"date":"2019-05-15","close":43.0323},{"date":"2019-05-16","close":43.3477},{"date":"2019-05-17","close":43.4638},{"date":"2019-05-20","close":43.5136},{"date":"2019-05-21","close":43.5717},{"date":"2019-05-22","close":43.6215},{"date":"2019-05-23","close":43.3228},{"date":"2019-05-24","close":43.7875},{"date":"2019-05-28","close":43.2149},{"date":"2019-05-29","close":42.8414},{"date":"2019-05-30","close":43.107},{"date":"2019-05-31","close":42.3849},{"date":"2019-06-03","close":43.746},{"date":"2019-06-04","close":44.6756},{"date":"2019-06-05","close":44.5511},{"date":"2019-06-06","close":44.4432},{"date":"2019-06-07","close":43.912},{"date":"2019-06-10","close":44.2606},{"date":"2019-06-11","close":44.0531},{"date":"2019-06-12","close":43.9535},{"date":"2019-06-13","close":44.4211},{"date":"2019-06-14","close":44.5129},{"date":"2019-06-17","close":44.2458},{"date":"2019-06-18","close":44.5464},{"date":"2019-06-19","close":44.7551},{"date":"2019-06-20","close":45.2978},{"date":"2019-06-21","close":44.7968},{"date":"2019-06-24","close":44.5213},{"date":"2019-06-25","close":44.0287},{"date":"2019-06-26","close":43.6362},{"date":"2019-06-27","close":44.2959},{"date":"2019-06-28","close":44.4879},{"date":"2019-07-01","close":44.9555},{"date":"2019-07-02","close":44.9137},{"date":"2019-07-03","close":45.7821},{"date":"2019-07-05","close":45.5984},{"date":"2019-07-08","close":45.8907},{"date":"2019-07-09","close":46.3583},{"date":"2019-07-10","close":46.5336},{"date":"2019-07-11","close":46.3249},{"date":"2019-07-12","close":46.9845},{"date":"2019-07-15","close":46.9595},{"date":"2019-07-16","close":46.7841},{"date":"2019-07-17","close":46.233},{"date":"2019-07-18","close":46.4251},{"date":"2019-07-19","close":46.709},{"date":"2019-07-22","close":46.6589},{"date":"2019-07-23","close":47.0012},{"date":"2019-07-24","close":47.9197},{"date":"2019-07-25","close":47.6608},{"date":"2019-07-26","close":47.8195},{"date":"2019-07-29","close":47.1598},{"date":"2019-07-30","close":47.0262},{"date":"2019-07-31","close":46.7507},{"date":"2019-08-01","close":45.6819},{"date":"2019-08-02","close":45.3646},{"date":"2019-08-05","close":44.0955},{"date":"2019-08-06","close":45.4064},{"date":"2019-08-07","close":45.4314},{"date":"2019-08-08","close":47.4437},{"date":"2019-08-09","close":46.9761},{"date":"2019-08-12","close":45.9909},{"date":"2019-08-13","close":46.8593},{"date":"2019-08-14","close":44.5797},{"date":"2019-08-15","close":44.872},{"date":"2019-08-16","close":45.3479},{"date":"2019-08-19","close":45.7654},{"date":"2019-08-20","close":44.6132},{"date":"2019-08-21","close":44.8302},{"date":"2019-08-22","close":44.8803},{"date":"2019-08-23","close":43.8283},{"date":"2019-08-26","close":44.3209},{"date":"2019-08-27","close":44.037},{"date":"2019-08-28","close":43.7949},{"date":"2019-08-29","close":43.8032},{"date":"2019-08-30","close":43.4525},{"date":"2019-09-03","close":43.7531},{"date":"2019-09-04","close":45.4231},{"date":"2019-09-05","close":45.6569},{"date":"2019-09-06","close":45.7988},{"date":"2019-09-09","close":46.2664},{"date":"2019-09-10","close":46.3416},{"date":"2019-09-11","close":47.26},{"date":"2019-09-12","close":47.3936},{"date":"2019-09-13","close":47.8362},{"date":"2019-09-16","close":47.2904},{"date":"2019-09-17","close":47.9286},{"date":"2019-09-18","close":48.4072},{"date":"2019-09-19","close":48.6087},{"date":"2019-09-20","close":48.2392},{"date":"2019-09-23","close":48.1133},{"date":"2019-09-24","close":47.8614},{"date":"2019-09-25","close":47.4667},{"date":"2019-09-26","close":46.9209},{"date":"2019-09-27","close":47.156},{"date":"2019-09-30","close":46.7698},{"date":"2019-10-01","close":45.653},{"date":"2019-10-02","close":44.8973},{"date":"2019-10-03","close":44.679},{"date":"2019-10-04","close":45.7034},{"date":"2019-10-07","close":45.0317},{"date":"2019-10-08","close":44.0157},{"date":"2019-10-09","close":44.5363},{"date":"2019-10-10","close":45.3927},{"date":"2019-10-11","close":45.695},{"date":"2019-10-14","close":45.5187},{"date":"2019-10-15","close":45.9133},{"date":"2019-10-16","close":45.6278},{"date":"2019-10-17","close":45.3927},{"date":"2019-10-18","close":45.3172},{"date":"2019-10-21","close":45.8042},{"date":"2019-10-22","close":44.7042},{"date":"2019-10-23","close":44.6286},{"date":"2019-10-24","close":44.4187},{"date":"2019-10-25","close":44.3348},{"date":"2019-10-28","close":44.1248},{"date":"2019-10-29","close":43.747},{"date":"2019-10-30","close":44.1752},{"date":"2019-10-31","close":44.4691},{"date":"2019-11-01","close":45.1408},{"date":"2019-11-04","close":46.1233},{"date":"2019-11-05","close":46.0225},{"date":"2019-11-06","close":46.6187},{"date":"2019-11-07","close":46.6774},{"date":"2019-11-08","close":46.9461},{"date":"2019-11-11","close":46.5179},{"date":"2019-11-12","close":46.5263},{"date":"2019-11-13","close":45.9469},{"date":"2019-11-14","close":45.5019},{"date":"2019-11-15","close":45.2836},{"date":"2019-11-18","close":45.4683},{"date":"2019-11-19","close":44.8469},{"date":"2019-11-20","close":44.4439},{"date":"2019-11-21","close":43.8393},{"date":"2019-11-22","close":44.7546},{"date":"2019-11-25","close":44.763},{"date":"2019-11-26","close":44.6454},{"date":"2019-11-27","close":44.4103},{"date":"2019-11-29","close":44.2172},{"date":"2019-12-02","close":43.3775},{"date":"2019-12-03","close":42.9661},{"date":"2019-12-04","close":42.9157},{"date":"2019-12-05","close":42.9409},{"date":"2019-12-06","close":43.5455},{"date":"2019-12-09","close":43.3103},{"date":"2019-12-10","close":42.8905},{"date":"2019-12-11","close":42.5948},{"date":"2019-12-12","close":43.1187},{"date":"2019-12-13","close":43.6003},{"date":"2019-12-16","close":43.8538},{"date":"2019-12-17","close":43.7608},{"date":"2019-12-18","close":43.9129},{"date":"2019-12-19","close":43.8791},{"date":"2019-12-20","close":43.5496},{"date":"2019-12-23","close":43.068},{"date":"2019-12-24","close":43.0426},{"date":"2019-12-26","close":42.7722},{"date":"2019-12-27","close":43.1524},{"date":"2019-12-30","close":43.0933},{"date":"2019-12-31","close":43.3721},{"date":"2020-01-02","close":43.7355},{"date":"2020-01-03","close":43.3975},{"date":"2020-01-06","close":43.4313},{"date":"2020-01-07","close":43.1862},{"date":"2020-01-08","close":43.6932},{"date":"2020-01-09","close":44.1749},{"date":"2020-01-10","close":43.9636},{"date":"2020-01-13","close":44.4622},{"date":"2020-01-14","close":44.2256},{"date":"2020-01-15","close":43.7524},{"date":"2020-01-16","close":44.2425},{"date":"2020-01-17","close":44.6987},{"date":"2020-01-21","close":43.6594},{"date":"2020-01-22","close":44.158},{"date":"2020-01-23","close":43.6087},{"date":"2020-01-24","close":43.144},{"date":"2020-01-27","close":42.3582},{"date":"2020-01-28","close":42.5948},{"date":"2020-01-29","close":42.5441},{"date":"2020-01-30","close":43.3468},{"date":"2020-01-31","close":42.468},{"date":"2020-02-03","close":43.2285},{"date":"2020-02-04","close":42.7976},{"date":"2020-02-05","close":44.3439},{"date":"2020-02-06","close":45.1297},{"date":"2020-02-07","close":45.1719},{"date":"2020-02-10","close":45.7465},{"date":"2020-02-11","close":46.0253},{"date":"2020-02-12","close":45.8648},{"date":"2020-02-13","close":43.0342},{"date":"2020-02-14","close":40.964},{"date":"2020-02-18","close":41.4118},{"date":"2020-02-19","close":41.7498},{"date":"2020-02-20","close":42.0793},{"date":"2020-02-21","close":41.0654},{"date":"2020-02-24","close":38.615},{"date":"2020-02-25","close":38.2263},{"date":"2020-02-26","close":38.0235},{"date":"2020-02-27","close":36.68},{"date":"2020-02-28","close":35.6238},{"date":"2020-03-02","close":36.2068},{"date":"2020-03-03","close":35.0577},{"date":"2020-03-04","close":35.9449},{"date":"2020-03-05","close":34.3479},{"date":"2020-03-06","close":31.9735},{"date":"2020-03-09","close":27.7234},{"date":"2020-03-10","close":29.633},{"date":"2020-03-11","close":27.4023},{"date":"2020-03-12","close":21.6903},{"date":"2020-03-13","close":24.3855},{"date":"2020-03-16","close":19.8935},{"date":"2020-03-17","close":19.0378},{"date":"2020-03-18","close":16.0688},{"date":"2020-03-19","close":17.626},{"date":"2020-03-20","close":16.4538},{"date":"2020-03-23","close":16.5137},{"date":"2020-03-24","close":19.6197},{"date":"2020-03-25","close":22.0069},{"date":"2020-03-26","close":23.5385},{"date":"2020-03-27","close":21.8272},{"date":"2020-03-30","close":21.9983},{"date":"2020-03-31","close":20.7491},{"date":"2020-04-01","close":18.4902},{"date":"2020-04-02","close":18.1822},{"date":"2020-04-03","close":17.5062},{"date":"2020-04-06","close":18.4132},{"date":"2020-04-07","close":19.902},{"date":"2020-04-08","close":20.6464},{"date":"2020-04-09","close":22.7085},{"date":"2020-04-13","close":21.9299},{"date":"2020-04-14","close":22.0582},{"date":"2020-04-15","close":20.6036},{"date":"2020-04-16","close":19.8336},{"date":"2020-04-17","close":20.963},{"date":"2020-04-20","close":20.3213},{"date":"2020-04-21","close":19.0378},{"date":"2020-04-22","close":19.0464},{"date":"2020-04-23","close":19.3886},{"date":"2020-04-24","close":19.979},{"date":"2020-04-27","close":20.6892},{"date":"2020-04-28","close":21.6304},{"date":"2020-04-29","close":23.2989},{"date":"2020-04-30","close":21.7587},{"date":"2020-05-01","close":20.4496},{"date":"2020-05-04","close":20.5951},{"date":"2020-05-05","close":21.4422},{"date":"2020-05-06","close":19.9448},{"date":"2020-05-07","close":21.8358},{"date":"2020-05-08","close":23.6583},{"date":"2020-05-11","close":23.5727},{"date":"2020-05-12","close":22.7171},{"date":"2020-05-13","close":21.3566},{"date":"2020-05-14","close":22.0411},{"date":"2020-05-15","close":22.6486},{"date":"2020-05-18","close":24.3428},{"date":"2020-05-19","close":23.6411},{"date":"2020-05-20","close":23.9919},{"date":"2020-05-21","close":24.6508},{"date":"2020-05-22","close":24.7192},{"date":"2020-05-26","close":26.5332},{"date":"2020-05-27","close":26.961},{"date":"2020-05-28","close":26.6273},{"date":"2020-05-29","close":25.7203},{"date":"2020-06-01","close":26.1396},{"date":"2020-06-02","close":26.9439},{"date":"2020-06-03","close":28.4498},{"date":"2020-06-04","close":30.1268},{"date":"2020-06-05","close":31.1108},{"date":"2020-06-08","close":33.7462},{"date":"2020-06-09","close":32.2916},{"date":"2020-06-10","close":30.084},{"date":"2020-06-11","close":27.0466},{"date":"2020-06-12","close":28.5592},{"date":"2020-06-15","close":28.6889},{"date":"2020-06-16","close":28.7753},{"date":"2020-06-17","close":27.9023},{"date":"2020-06-18","close":28.0665},{"date":"2020-06-19","close":27.496},{"date":"2020-06-22","close":27.4787},{"date":"2020-06-23","close":27.7035},{"date":"2020-06-24","close":26.1908},{"date":"2020-06-25","close":27.0206},{"date":"2020-06-26","close":25.6808},{"date":"2020-06-29","close":26.5193},{"date":"2020-06-30","close":26.9515},{"date":"2020-07-01","close":25.5685},{"date":"2020-07-02","close":25.8624},{"date":"2020-07-06","close":26.5711},{"date":"2020-07-07","close":25.2141},{"date":"2020-07-08","close":25.8018},{"date":"2020-07-09","close":24.2027},{"date":"2020-07-10","close":26.0179},{"date":"2020-07-13","close":25.6895},{"date":"2020-07-14","close":26.6144},{"date":"2020-07-15","close":27.4615},{"date":"2020-07-16","close":28.1443},{"date":"2020-07-17","close":27.764},{"date":"2020-07-20","close":27.1503},{"date":"2020-07-21","close":27.6257},{"date":"2020-07-22","close":27.8245},{"date":"2020-07-23","close":27.5479},{"date":"2020-07-24","close":27.0638},{"date":"2020-07-27","close":26.6662},{"date":"2020-07-28","close":26.7527},{"date":"2020-07-29","close":28.2394},{"date":"2020-07-30","close":27.4701},{"date":"2020-07-31","close":27.7813},{"date":"2020-08-03","close":27.7813},{"date":"2020-08-04","close":25.6895},{"date":"2020-08-05","close":26.0871},{"date":"2020-08-06","close":25.3437},{"date":"2020-08-07","close":26.502},{"date":"2020-08-10","close":27.1935},{"date":"2020-08-11","close":27.643},{"date":"2020-08-12","close":26.744},{"date":"2020-08-13","close":26.5452},{"date":"2020-08-14","close":26.7872},{"date":"2020-08-17","close":25.8969},{"date":"2020-08-18","close":25.5685},{"date":"2020-08-19","close":25.8105},{"date":"2020-08-20","close":25.1795},{"date":"2020-08-21","close":24.4361},{"date":"2020-08-24","close":25.5425},{"date":"2020-08-25","close":25.5166},{"date":"2020-08-26","close":25.119},{"date":"2020-08-27","close":25.6549},{"date":"2020-08-28","close":25.3869},{"date":"2020-08-31","close":25.1881},{"date":"2020-09-01","close":25.1968},{"date":"2020-09-02","close":25.7846},{"date":"2020-09-03","close":25.4129},{"date":"2020-09-04","close":25.7586},{"date":"2020-09-08","close":24.972},{"date":"2020-09-09","close":25.1968},{"date":"2020-09-10","close":24.341},{"date":"2020-09-11","close":24.5485},{"date":"2020-09-14","close":25.4129},{"date":"2020-09-15","close":25.0066},{"date":"2020-09-16","close":26.0205},{"date":"2020-09-17","close":25.0853},{"date":"2020-09-18","close":24.4647},{"date":"2020-09-21","close":23.5819},{"date":"2020-09-22","close":23.8966},{"date":"2020-09-23","close":23.1012},{"date":"2020-09-24","close":23.1449},{"date":"2020-09-25","close":23.6606},{"date":"2020-09-28","close":24.15},{"date":"2020-09-29","close":23.8529},{"date":"2020-09-30","close":24.0626},{"date":"2020-10-01","close":24.2287},{"date":"2020-10-02","close":24.6657},{"date":"2020-10-05","close":25.3912},{"date":"2020-10-06","close":25.33},{"date":"2020-10-07","close":25.837},{"date":"2020-10-08","close":26.4488},{"date":"2020-10-09","close":26.1778},{"date":"2020-10-12","close":26.6236},{"date":"2020-10-13","close":26.0642},{"date":"2020-10-14","close":25.9156},{"date":"2020-10-15","close":26.1866},{"date":"2020-10-16","close":26.475},{"date":"2020-10-19","close":26.3002},{"date":"2020-10-20","close":26.7897},{"date":"2020-10-21","close":27.6812},{"date":"2020-10-22","close":27.9784},{"date":"2020-10-23","close":28.3018},{"date":"2020-10-26","close":27.3228},{"date":"2020-10-27","close":27.2354},{"date":"2020-10-28","close":26.4226},{"date":"2020-10-29","close":27.3491},{"date":"2020-10-30","close":27.5239},{"date":"2020-11-02","close":28.363},{"date":"2020-11-03","close":28.7475},{"date":"2020-11-04","close":27.6113},{"date":"2020-11-05","close":29.2195},{"date":"2020-11-06","close":28.9836},{"date":"2020-11-09","close":32.7944},{"date":"2020-11-10","close":33.415},{"date":"2020-11-11","close":32.6458},{"date":"2020-11-12","close":31.5183},{"date":"2020-11-13","close":32.6196},{"date":"2020-11-16","close":33.6422},{"date":"2020-11-17","close":33.5811},{"date":"2020-11-18","close":33.6947},{"date":"2020-11-19","close":33.6859},{"date":"2020-11-20","close":33.7471},{"date":"2020-11-23","close":34.761},{"date":"2020-11-24","close":35.8186},{"date":"2020-11-25","close":35.0669},{"date":"2020-11-27","close":34.7086},{"date":"2020-11-30","close":33.5985},{"date":"2020-12-01","close":34.359},{"date":"2020-12-02","close":34.7261},{"date":"2020-12-03","close":34.8222},{"date":"2020-12-04","close":35.5652},{"date":"2020-12-07","close":34.7785},{"date":"2020-12-08","close":34.5425},{"date":"2020-12-09","close":34.9096},{"date":"2020-12-10","close":34.7086},{"date":"2020-12-11","close":34.1799},{"date":"2020-12-14","close":33.6248},{"date":"2020-12-15","close":33.9596},{"date":"2020-12-16","close":33.7658},{"date":"2020-12-17","close":33.6864},{"date":"2020-12-18","close":33.0256},{"date":"2020-12-21","close":32.9287},{"date":"2020-12-22","close":32.4264},{"date":"2020-12-23","close":32.9903},{"date":"2020-12-24","close":32.9287},{"date":"2020-12-28","close":32.6643},{"date":"2020-12-29","close":32.7436},{"date":"2020-12-30","close":33.0608},{"date":"2020-12-31","close":33.3604},{"date":"2021-01-04","close":32.7172},{"date":"2021-01-05","close":33.2635},{"date":"2021-01-06","close":35.4311},{"date":"2021-01-07","close":36.0303},{"date":"2021-01-08","close":35.7924},{"date":"2021-01-11","close":35.4928},{"date":"2021-01-12","close":36.1272},{"date":"2021-01-13","close":35.8805},{"date":"2021-01-14","close":36.3916},{"date":"2021-01-15","close":36.4356},{"date":"2021-01-19","close":37.2287},{"date":"2021-01-20","close":37.0789},{"date":"2021-01-21","close":36.1713},{"date":"2021-01-22","close":35.3166},{"date":"2021-01-25","close":34.876},{"date":"2021-01-26","close":34.4619},{"date":"2021-01-27","close":33.1313},{"date":"2021-01-28","close":33.9067},{"date":"2021-01-29","close":32.9903},{"date":"2021-02-01","close":32.9727},{"date":"2021-02-02","close":33.986},{"date":"2021-02-03","close":34.3209},{"date":"2021-02-04","close":36.4268},{"date":"2021-02-05","close":36.7264},{"date":"2021-02-08","close":37.2639},{"date":"2021-02-09","close":37.1317},{"date":"2021-02-10","close":37.3873},{"date":"2021-02-11","close":36.6559},{"date":"2021-02-12","close":36.4797},{"date":"2021-02-16","close":37.1406},{"date":"2021-02-17","close":38.1274},{"date":"2021-02-18","close":37.1053},{"date":"2021-02-19","close":37.5195},{"date":"2021-02-22","close":38.8588},{"date":"2021-02-23","close":39.0967},{"date":"2021-02-24","close":40.0307},{"date":"2021-02-25","close":38.7266},{"date":"2021-02-26","close":38.7266},{"date":"2021-03-01","close":39.925},{"date":"2021-03-02","close":40.4977},{"date":"2021-03-03","close":41.423},{"date":"2021-03-04","close":40.7709},{"date":"2021-03-05","close":41.3877},{"date":"2021-03-08","close":41.6256},{"date":"2021-03-09","close":41.0793},{"date":"2021-03-10","close":42.1631},{"date":"2021-03-11","close":42.3041},{"date":"2021-03-12","close":42.683},{"date":"2021-03-15","close":42.8782},{"date":"2021-03-16","close":41.9823},{"date":"2021-03-17","close":42.2839},{"date":"2021-03-18","close":42.4169},{"date":"2021-03-19","close":41.5388},{"date":"2021-03-22","close":41.0066},{"date":"2021-03-23","close":39.8978},{"date":"2021-03-24","close":39.9067},{"date":"2021-03-25","close":41.2461},{"date":"2021-03-26","close":41.5299},{"date":"2021-03-29","close":41.317},{"date":"2021-03-30","close":41.9911},{"date":"2021-03-31","close":40.9888},{"date":"2021-04-01","close":41.1396},{"date":"2021-04-05","close":41.4678},{"date":"2021-04-06","close":41.388},{"date":"2021-04-07","close":41.7605},{"date":"2021-04-08","close":40.8558},{"date":"2021-04-09","close":41.3347},{"date":"2021-04-12","close":41.8315},{"date":"2021-04-13","close":41.4146},{"date":"2021-04-14","close":42.1242},{"date":"2021-04-15","close":41.388},{"date":"2021-04-16","close":41.7783},{"date":"2021-04-19","close":41.4501},{"date":"2021-04-20","close":40.3856},{"date":"2021-04-21","close":41.4767},{"date":"2021-04-22","close":41.2106},{"date":"2021-04-23","close":41.9911},{"date":"2021-04-26","close":42.1597},{"date":"2021-04-27","close":42.9669},{"date":"2021-04-28","close":42.7628},{"date":"2021-04-29","close":43.4104},{"date":"2021-04-30","close":42.9757},{"date":"2021-05-03","close":43.5079},{"date":"2021-05-04","close":42.9314},{"date":"2021-05-05","close":43.3483},{"date":"2021-05-06","close":44.5014},{"date":"2021-05-07","close":45.4061},{"date":"2021-05-10","close":46.0537},{"date":"2021-05-11","close":44.6877},{"date":"2021-05-12","close":44.4216},{"date":"2021-05-13","close":45.1046},{"date":"2021-05-14","close":46.0359},{"date":"2021-05-17","close":45.7432},{"date":"2021-05-18","close":45.3352},{"date":"2021-05-19","close":44.9449},{"date":"2021-05-20","close":44.8207},{"date":"2021-05-21","close":45.5126},{"date":"2021-05-24","close":46.0182},{"date":"2021-05-25","close":45.0602},{"date":"2021-05-26","close":45.5658},{"date":"2021-05-27","close":46.7544},{"date":"2021-05-28","close":46.8697},{"date":"2021-06-01","close":47.4995},{"date":"2021-06-02","close":47.0471},{"date":"2021-06-03","close":47.4906},{"date":"2021-06-04","close":47.3842},{"date":"2021-06-07","close":47.0737},{"date":"2021-06-08","close":47.2156},{"date":"2021-06-09","close":46.2665},{"date":"2021-06-10","close":45.7432},{"date":"2021-06-11","close":46.1424},{"date":"2021-06-14","close":45.6069},{"date":"2021-06-15","close":45.9906},{"date":"2021-06-16","close":46.1245},{"date":"2021-06-17","close":43.5273},{"date":"2021-06-18","close":41.8137},{"date":"2021-06-21","close":42.617},{"date":"2021-06-22","close":42.4385},{"date":"2021-06-23","close":42.5991},{"date":"2021-06-24","close":43.0275},{"date":"2021-06-25","close":43.7505},{"date":"2021-06-28","close":42.8044},{"date":"2021-06-29","close":42.3046},{"date":"2021-06-30","close":42.4831},{"date":"2021-07-01","close":43.0811},{"date":"2021-07-02","close":42.8847},{"date":"2021-07-06","close":41.5995},{"date":"2021-07-07","close":41.7602},{"date":"2021-07-08","close":40.0376},{"date":"2021-07-09","close":41.8316},{"date":"2021-07-12","close":42.3403},{"date":"2021-07-13","close":41.7066},{"date":"2021-07-14","close":41.421},{"date":"2021-07-15","close":42.9026},{"date":"2021-07-16","close":41.8583},{"date":"2021-07-19","close":40.1001},{"date":"2021-07-20","close":42.1529},{"date":"2021-07-21","close":43.0989},{"date":"2021-07-22","close":42.4474},{"date":"2021-07-23","close":42.2243},{"date":"2021-07-26","close":42.5813},{"date":"2021-07-27","close":42.3224},{"date":"2021-07-28","close":41.903},{"date":"2021-07-29","close":42.7241},{"date":"2021-07-30","close":42.26},{"date":"2021-08-02","close":42.2778},{"date":"2021-08-03","close":42.608},{"date":"2021-08-04","close":42.0279},{"date":"2021-08-05","close":43.4292},{"date":"2021-08-06","close":45.473},{"date":"2021-08-09","close":46.2762},{"date":"2021-08-10","close":47.4276},{"date":"2021-08-11","close":48.2665},{"date":"2021-08-12","close":48.088},{"date":"2021-08-13","close":48.7395},{"date":"2021-08-16","close":48.7395},{"date":"2021-08-17","close":48.204},{"date":"2021-08-18","close":47.9809},{"date":"2021-08-19","close":47.2669},{"date":"2021-08-20","close":47.8113},{"date":"2021-08-23","close":48.3379},{"date":"2021-08-24","close":48.5164},{"date":"2021-08-25","close":49.0251},{"date":"2021-08-26","close":48.213},{"date":"2021-08-27","close":49.0965},{"date":"2021-08-30","close":48.213},{"date":"2021-08-31","close":48.6949},{"date":"2021-09-01","close":48.7128},{"date":"2021-09-02","close":49.2929},{"date":"2021-09-03","close":49.1769},{"date":"2021-09-07","close":48.7931},{"date":"2021-09-08","close":48.918},{"date":"2021-09-09","close":48.8109},{"date":"2021-09-10","close":48.5878},{"date":"2021-09-13","close":49.1947},{"date":"2021-09-14","close":48.5789},{"date":"2021-09-15","close":48.8841},{"date":"2021-09-16","close":48.7944},{"date":"2021-09-17","close":48.3096},{"date":"2021-09-20","close":47.7888},{"date":"2021-09-21","close":47.5464},{"date":"2021-09-22","close":48.2198},{"date":"2021-09-23","close":48.947},{"date":"2021-09-24","close":49.2073},{"date":"2021-09-27","close":51.2004},{"date":"2021-09-28","close":50.2667},{"date":"2021-09-29","close":50.132},{"date":"2021-09-30","close":49.2792},{"date":"2021-10-01","close":49.8088},{"date":"2021-10-04","close":50.1141},{"date":"2021-10-05","close":51.5775},{"date":"2021-10-06","close":51.4608},{"date":"2021-10-07","close":51.353},{"date":"2021-10-08","close":51.7211},{"date":"2021-10-11","close":51.9725},{"date":"2021-10-12","close":51.5326},{"date":"2021-10-13","close":50.4642},{"date":"2021-10-14","close":51.8648},{"date":"2021-10-15","close":52.3226},{"date":"2021-10-18","close":51.9725},{"date":"2021-10-19","close":52.6458},{"date":"2021-10-20","close":53.5167},{"date":"2021-10-21","close":53.2025},{"date":"2021-10-22","close":53.8758},{"date":"2021-10-25","close":53.5436},{"date":"2021-10-26","close":53.1755},{"date":"2021-10-27","close":52.565},{"date":"2021-10-28","close":53.777},{"date":"2021-10-29","close":53.0498},{"date":"2021-11-01","close":54.0374},{"date":"2021-11-02","close":53.8489},{"date":"2021-11-03","close":54.8364},{"date":"2021-11-04","close":54.2169},{"date":"2021-11-05","close":52.9331},{"date":"2021-11-08","close":53.1127},{"date":"2021-11-09","close":52.7536},{"date":"2021-11-10","close":52.8433},{"date":"2021-11-11","close":52.8433},{"date":"2021-11-12","close":52.2598},{"date":"2021-11-15","close":52.1521},{"date":"2021-11-16","close":51.3441},{"date":"2021-11-17","close":51.1286},{"date":"2021-11-18","close":50.3834},{"date":"2021-11-19","close":49.333},{"date":"2021-11-22","close":51.1196},{"date":"2021-11-23","close":52.8792},{"date":"2021-11-24","close":51.9725},{"date":"2021-11-26","close":50.3206},{"date":"2021-11-29","close":49.333},{"date":"2021-11-30","close":47.2232},{"date":"2021-12-01","close":46.4332},{"date":"2021-12-02","close":48.4442},{"date":"2021-12-03","close":47.8696},{"date":"2021-12-06","close":49.1714},{"date":"2021-12-07","close":49.5485},{"date":"2021-12-08","close":49.351},{"date":"2021-12-09","close":49.2073},{"date":"2021-12-10","close":48.8303},{"date":"2021-12-13","close":48.3365},{"date":"2021-12-14","close":49.0727},{"date":"2021-12-15","close":49.0907},{"date":"2021-12-16","close":49.9215},{"date":"2021-12-17","close":48.865},{"date":"2021-12-20","close":47.7813},{"date":"2021-12-21","close":49.7951},{"date":"2021-12-22","close":49.9125},{"date":"2021-12-23","close":51.0865},{"date":"2021-12-27","close":51.3845},{"date":"2021-12-28","close":51.1768},{"date":"2021-12-29","close":51.2761},{"date":"2021-12-30","close":51.24},{"date":"2021-12-31","close":51.3484},{"date":"2022-01-03","close":51.827},{"date":"2022-01-04","close":53.281},{"date":"2022-01-05","close":52.5495},{"date":"2022-01-06","close":53.4525},{"date":"2022-01-07","close":54.8523},{"date":"2022-01-10","close":55.4573},{"date":"2022-01-11","close":55.7825},{"date":"2022-01-12","close":55.4212},{"date":"2022-01-13","close":55.8728},{"date":"2022-01-14","close":55.9089},{"date":"2022-01-18","close":54.9968},{"date":"2022-01-19","close":53.1365},{"date":"2022-01-20","close":53.1365},{"date":"2022-01-21","close":51.7638},{"date":"2022-01-24","close":51.8902},{"date":"2022-01-25","close":52.5675},{"date":"2022-01-26","close":52.0438},{"date":"2022-01-27","close":50.9511},{"date":"2022-01-28","close":51.4387},{"date":"2022-01-31","close":52.1521},{"date":"2022-02-01","close":53.3803},{"date":"2022-02-02","close":54.4098},{"date":"2022-02-03","close":53.7235},{"date":"2022-02-04","close":55.0781},{"date":"2022-02-07","close":55.8005},{"date":"2022-02-08","close":56.6223},{"date":"2022-02-09","close":56.3604},{"date":"2022-02-10","close":56.1888},{"date":"2022-02-11","close":54.8523},{"date":"2022-02-14","close":53.2719},{"date":"2022-02-15","close":54.5272},{"date":"2022-02-16","close":54.4911},{"date":"2022-02-17","close":55.4303},{"date":"2022-02-18","close":55.7463},{"date":"2022-02-22","close":55.638},{"date":"2022-02-23","close":55.5747},{"date":"2022-02-24","close":54.5272},{"date":"2022-02-25","close":57.0377},{"date":"2022-02-28","close":55.3038},{"date":"2022-03-01","close":52.2786},{"date":"2022-03-02","close":55.1232},{"date":"2022-03-03","close":54.5543},{"date":"2022-03-04","close":51.9083},{"date":"2022-03-07","close":49.3707},{"date":"2022-03-08","close":50.0841},{"date":"2022-03-09","close":52.6307},{"date":"2022-03-10","close":51.4568},{"date":"2022-03-11","close":51.4748},{"date":"2022-03-14","close":51.9354},{"date":"2022-03-15","close":52.8746},{"date":"2022-03-16","close":54.282},{"date":"2022-03-17","close":55.3353},{"date":"2022-03-18","close":55.4171},{"date":"2022-03-21","close":56.0618},{"date":"2022-03-22","close":56.9153},{"date":"2022-03-23","close":56.1616},{"date":"2022-03-24","close":57.3512},{"date":"2022-03-25","close":58.5498},{"date":"2022-03-28","close":57.8687},{"date":"2022-03-29","close":57.2513},{"date":"2022-03-30","close":57.6508},{"date":"2022-03-31","close":56.997},{"date":"2022-04-01","close":57.9232},{"date":"2022-04-04","close":56.7882},{"date":"2022-04-05","close":56.7065},{"date":"2022-04-06","close":56.1253},{"date":"2022-04-07","close":55.9891},{"date":"2022-04-08","close":57.333},{"date":"2022-04-11","close":56.8245},{"date":"2022-04-12","close":56.7065},{"date":"2022-04-13","close":57.1877},{"date":"2022-04-14","close":57.2331},{"date":"2022-04-18","close":58.0231},{"date":"2022-04-19","close":57.7598},{"date":"2022-04-20","close":58.4862},{"date":"2022-04-21","close":57.3239},{"date":"2022-04-22","close":54.8813},{"date":"2022-04-25","close":54.1912},{"date":"2022-04-26","close":52.357},{"date":"2022-04-27","close":53.6827},{"date":"2022-04-28","close":54.5181},{"date":"2022-04-29","close":53.1288},{"date":"2022-05-02","close":53.6283},{"date":"2022-05-03","close":54.055},{"date":"2022-05-04","close":58.0594},{"date":"2022-05-05","close":56.4068},{"date":"2022-05-06","close":56.5067},{"date":"2022-05-09","close":54.1277},{"date":"2022-05-10","close":53.2923},{"date":"2022-05-11","close":53.2196},{"date":"2022-05-12","close":53.038},{"date":"2022-05-13","close":53.1742},{"date":"2022-05-16","close":53.2469},{"date":"2022-05-17","close":54.736},{"date":"2022-05-18","close":52.9381},{"date":"2022-05-19","close":52.5749},{"date":"2022-05-20","close":50.5046},{"date":"2022-05-23","close":51.6941},{"date":"2022-05-24","close":51.3128},{"date":"2022-05-25","close":51.4581},{"date":"2022-05-26","close":52.4206},{"date":"2022-05-27","close":53.5738},{"date":"2022-05-31","close":53.2832},{"date":"2022-06-01","close":52.5204},{"date":"2022-06-02","close":52.8201},{"date":"2022-06-03","close":52.021},{"date":"2022-06-06","close":53.5647},{"date":"2022-06-07","close":53.946},{"date":"2022-06-08","close":52.4296},{"date":"2022-06-09","close":50.7407},{"date":"2022-06-10","close":48.516},{"date":"2022-06-13","close":46.8816},{"date":"2022-06-14","close":47.2357},{"date":"2022-06-15","close":47.5555},{"date":"2022-06-16","close":45.6551},{"date":"2022-06-17","close":47.0164},{"date":"2022-06-21","close":47.6469},{"date":"2022-06-22","close":46.9433},{"date":"2022-06-23","close":45.317},{"date":"2022-06-24","close":48.2133},{"date":"2022-06-27","close":47.4367},{"date":"2022-06-28","close":47.3362},{"date":"2022-06-29","close":46.4134},{"date":"2022-06-30","close":46.7149},{"date":"2022-07-01","close":47.5281},{"date":"2022-07-05","close":46.7149},{"date":"2022-07-06","close":46.5779},{"date":"2022-07-07","close":47.3179},{"date":"2022-07-08","close":47.0256},{"date":"2022-07-11","close":47.0073},{"date":"2022-07-12","close":46.7058},{"date":"2022-07-13","close":46.2855},{"date":"2022-07-14","close":44.2389},{"date":"2022-07-15","close":45.7556},{"date":"2022-07-18","close":45.582},{"date":"2022-07-19","close":47.2723},{"date":"2022-07-20","close":47.0713},{"date":"2022-07-21","close":47.1718},{"date":"2022-07-22","close":46.8977},{"date":"2022-07-25","close":47.5555},{"date":"2022-07-26","close":47.2631},{"date":"2022-07-27","close":47.9849},{"date":"2022-07-28","close":46.1302},{"date":"2022-07-29","close":47.2997},{"date":"2022-08-01","close":46.6327},{"date":"2022-08-02","close":46.3312},{"date":"2022-08-03","close":47.1261},{"date":"2022-08-04","close":46.7058},{"date":"2022-08-05","close":47.3545},{"date":"2022-08-08","close":47.7565},{"date":"2022-08-09","close":48.926},{"date":"2022-08-10","close":50.1777},{"date":"2022-08-11","close":51.4659},{"date":"2022-08-12","close":52.4527},{"date":"2022-08-15","close":51.8588},{"date":"2022-08-16","close":52.343},{"date":"2022-08-17","close":51.7948},{"date":"2022-08-18","close":52.3796},{"date":"2022-08-19","close":51.2558},{"date":"2022-08-22","close":49.3737},{"date":"2022-08-23","close":49.5838},{"date":"2022-08-24","close":49.6295},{"date":"2022-08-25","close":50.4883},{"date":"2022-08-26","close":48.4235},{"date":"2022-08-29","close":48.2407},{"date":"2022-08-30","close":47.8661},{"date":"2022-08-31","close":47.2814},{"date":"2022-09-01","close":47.8204},{"date":"2022-09-02","close":47.8844},{"date":"2022-09-06","close":47.8387},{"date":"2022-09-07","close":49.063},{"date":"2022-09-08","close":49.6386},{"date":"2022-09-09","close":50.2873},{"date":"2022-09-12","close":51.6486},{"date":"2022-09-13","close":49.6478},{"date":"2022-09-14","close":49.5198},{"date":"2022-09-15","close":49.7956},{"date":"2022-09-16","close":49.3085},{"date":"2022-09-19","close":50.1724},{"date":"2022-09-20","close":49.0879},{"date":"2022-09-21","close":48.0585},{"date":"2022-09-22","close":47.0659},{"date":"2022-09-23","close":45.7424},{"date":"2022-09-26","close":44.4925},{"date":"2022-09-27","close":44.6304},{"date":"2022-09-28","close":44.8234},{"date":"2022-09-29","close":43.8032},{"date":"2022-09-30","close":43.6378},{"date":"2022-10-03","close":45.2002},{"date":"2022-10-04","close":47.5254},{"date":"2022-10-05","close":47.1486},{"date":"2022-10-06","close":46.6523},{"date":"2022-10-07","close":45.6873},{"date":"2022-10-10","close":44.5201},{"date":"2022-10-11","close":44.1616},{"date":"2022-10-12","close":44.998},{"date":"2022-10-13","close":46.8178},{"date":"2022-10-14","close":46.6064},{"date":"2022-10-17","close":47.5438},{"date":"2022-10-18","close":48.3434},{"date":"2022-10-19","close":48.4813},{"date":"2022-10-20","close":47.6541},{"date":"2022-10-21","close":48.9408},{"date":"2022-10-24","close":49.9518},{"date":"2022-10-25","close":49.8967},{"date":"2022-10-26","close":49.8323},{"date":"2022-10-27","close":50.2},{"date":"2022-10-28","close":52.2035},{"date":"2022-10-31","close":52.3874},{"date":"2022-11-01","close":52.4517},{"date":"2022-11-02","close":52.6447},{"date":"2022-11-03","close":52.948},{"date":"2022-11-04","close":53.2329},{"date":"2022-11-07","close":54.3818},{"date":"2022-11-08","close":54.345},{"date":"2022-11-09","close":53.7292},{"date":"2022-11-10","close":55.6868},{"date":"2022-11-11","close":55.503},{"date":"2022-11-14","close":55.3652},{"date":"2022-11-15","close":55.6409},{"date":"2022-11-16","close":55.0251},{"date":"2022-11-17","close":54.6299},{"date":"2022-11-18","close":54.9792},{"date":"2022-11-21","close":55.2457},{"date":"2022-11-22","close":55.9534},{"date":"2022-11-23","close":56.0269},{"date":"2022-11-25","close":56.1372},{"date":"2022-11-28","close":55.8247},{"date":"2022-11-29","close":56.4681},{"date":"2022-11-30","close":58.0029},{"date":"2022-12-01","close":57.9937},{"date":"2022-12-02","close":57.6721},{"date":"2022-12-05","close":56.5508},{"date":"2022-12-06","close":56.6978},{"date":"2022-12-07","close":57.0103},{"date":"2022-12-08","close":57.2217},{"date":"2022-12-09","close":57.4515},{"date":"2022-12-12","close":58.3705},{"date":"2022-12-13","close":58.4165},{"date":"2022-12-14","close":57.8807},{"date":"2022-12-15","close":57.4651},{"date":"2022-12-16","close":57.7976},{"date":"2022-12-19","close":56.7815},{"date":"2022-12-20","close":58.0101},{"date":"2022-12-21","close":58.4996},{"date":"2022-12-22","close":57.6406},{"date":"2022-12-23","close":58.3426},{"date":"2022-12-27","close":58.4996},{"date":"2022-12-28","close":58.0932},{"date":"2022-12-29","close":58.7768},{"date":"2022-12-30","close":58.4165},{"date":"2023-01-03","close":58.1301},{"date":"2023-01-04","close":58.9892},{"date":"2023-01-05","close":58.6659},{"date":"2023-01-06","close":59.6266},{"date":"2023-01-09","close":58.9984},{"date":"2023-01-10","close":58.6105},{"date":"2023-01-11","close":58.6197},{"date":"2023-01-12","close":58.8229},{"date":"2023-01-13","close":59.4973},{"date":"2023-01-17","close":58.9153},{"date":"2023-01-18","close":57.4651},{"date":"2023-01-19","close":57.0124},{"date":"2023-01-20","close":57.7052},{"date":"2023-01-23","close":58.2872},{"date":"2023-01-24","close":58.3426},{"date":"2023-01-25","close":58.6567},{"date":"2023-01-26","close":59.1001},{"date":"2023-01-27","close":58.4996},{"date":"2023-01-30","close":58.3518},{"date":"2023-01-31","close":58.398},{"date":"2023-02-01","close":56.5598},{"date":"2023-02-02","close":54.5276},{"date":"2023-02-03","close":54.269},{"date":"2023-02-06","close":55.3867},{"date":"2023-02-07","close":55.9871},{"date":"2023-02-08","close":56.3196},{"date":"2023-02-09","close":56.2273},{"date":"2023-02-10","close":56.6429},{"date":"2023-02-13","close":57.2341},{"date":"2023-02-14","close":56.8277},{"date":"2023-02-15","close":57.114},{"date":"2023-02-16","close":57.4189},{"date":"2023-02-17","close":56.1811},{"date":"2023-02-21","close":55.165},{"date":"2023-02-22","close":56.0333},{"date":"2023-02-23","close":55.71},{"date":"2023-02-24","close":55.5807},{"date":"2023-02-27","close":56.024},{"date":"2023-02-28","close":56.449},{"date":"2023-03-01","close":56.3104},{"date":"2023-03-02","close":55.4513},{"date":"2023-03-03","close":55.6084},{"date":"2023-03-06","close":55.7377},{"date":"2023-03-07","close":54.0288},{"date":"2023-03-08","close":52.9757},{"date":"2023-03-09","close":51.544},{"date":"2023-03-10","close":49.0961},{"date":"2023-03-13","close":46.251},{"date":"2023-03-14","close":47.2209},{"date":"2023-03-15","close":44.3019},{"date":"2023-03-16","close":46.6733},{"date":"2023-03-17","close":43.93},{"date":"2023-03-20","close":45.4272},{"date":"2023-03-21","close":47.659},{"date":"2023-03-22","close":45.3342},{"date":"2023-03-23","close":43.8556},{"date":"2023-03-24","close":44.023},{"date":"2023-03-27","close":44.1346},{"date":"2023-03-28","close":44.1718},{"date":"2023-03-29","close":45.2877},{"date":"2023-03-30","close":46.3292},{"date":"2023-03-31","close":46.8314},{"date":"2023-04-03","close":46.8872},{"date":"2023-04-04","close":46.3757},{"date":"2023-04-05","close":46.7198},{"date":"2023-04-06","close":47.5009},{"date":"2023-04-10","close":47.5288},{"date":"2023-04-11","close":47.6125},{"date":"2023-04-12","close":47.7241},{"date":"2023-04-13","close":48.0031},{"date":"2023-04-14","close":47.8357},{"date":"2023-04-17","close":48.2821},{"date":"2023-04-18","close":48.7842},{"date":"2023-04-19","close":49.4445},{"date":"2023-04-20","close":48.6726},{"date":"2023-04-21","close":47.938},{"date":"2023-04-24","close":48.1891},{"date":"2023-04-25","close":47.38},{"date":"2023-04-26","close":47.2498},{"date":"2023-04-27","close":48.4866},{"date":"2023-04-28","close":49.3236},{"date":"2023-05-01","close":49.3701},{"date":"2023-05-02","close":48.2914},{"date":"2023-05-03","close":47.752},{"date":"2023-05-04","close":46.385},{"date":"2023-05-05","close":50.021},{"date":"2023-05-08","close":49.9838},{"date":"2023-05-09","close":49.3794},{"date":"2023-05-10","close":48.9237},{"date":"2023-05-11","close":49.1097},{"date":"2023-05-12","close":48.8121},{"date":"2023-05-15","close":48.8586},{"date":"2023-05-16","close":48.6447},{"date":"2023-05-17","close":49.9745},{"date":"2023-05-18","close":50.5046},{"date":"2023-05-19","close":50.0768},{"date":"2023-05-22","close":50.1791},{"date":"2023-05-23","close":51.8623},{"date":"2023-05-24","close":50.7464},{"date":"2023-05-25","close":49.9187},{"date":"2023-05-26","close":50.2814},{"date":"2023-05-30","close":50.8859},{"date":"2023-05-31","close":49.1283},{"date":"2023-06-01","close":49.9745},{"date":"2023-06-02","close":51.3322},{"date":"2023-06-05","close":50.4302},{"date":"2023-06-06","close":52.0111},{"date":"2023-06-07","close":52.755},{"date":"2023-06-08","close":52.662},{"date":"2023-06-09","close":52.8945},{"date":"2023-06-12","close":52.2808},{"date":"2023-06-13","close":52.662},{"date":"2023-06-14","close":51.9274},{"date":"2023-06-15","close":52.9944},{"date":"2023-06-16","close":53.6308},{"date":"2023-06-20","close":52.489},{"date":"2023-06-21","close":52.8446},{"date":"2023-06-22","close":52.386},{"date":"2023-06-23","close":51.684},{"date":"2023-06-26","close":52.1052},{"date":"2023-06-27","close":52.8353},{"date":"2023-06-28","close":52.8446},{"date":"2023-06-29","close":53.5373},{"date":"2023-06-30","close":53.8555},{"date":"2023-07-03","close":54.2299},{"date":"2023-07-05","close":54.0146},{"date":"2023-07-06","close":53.9116},{"date":"2023-07-07","close":54.4732},{"date":"2023-07-10","close":54.3609},{"date":"2023-07-11","close":54.988},{"date":"2023-07-12","close":54.8944},{"date":"2023-07-13","close":55.119},{"date":"2023-07-14","close":53.9584},{"date":"2023-07-17","close":55.3156},{"date":"2023-07-18","close":55.5683},{"date":"2023-07-19","close":55.3343},{"date":"2023-07-20","close":56.3826},{"date":"2023-07-21","close":56.1112},{"date":"2023-07-24","close":56.4013},{"date":"2023-07-25","close":56.055},{"date":"2023-07-26","close":56.9442},{"date":"2023-07-27","close":56.757},{"date":"2023-07-28","close":56.3077},{"date":"2023-07-31","close":56.42},{"date":"2023-08-01","close":56.5136},{"date":"2023-08-02","close":57.3466},{"date":"2023-08-03","close":57.225},{"date":"2023-08-04","close":56.8038},{"date":"2023-08-07","close":57.9457},{"date":"2023-08-08","close":57.5619},{"date":"2023-08-09","close":56.4762},{"date":"2023-08-10","close":56.5511},{"date":"2023-08-11","close":56.654},{"date":"2023-08-14","close":55.9895},{"date":"2023-08-15","close":55.0161},{"date":"2023-08-16","close":54.857},{"date":"2023-08-17","close":54.3422},{"date":"2023-08-18","close":54.2392},{"date":"2023-08-21","close":54.0895},{"date":"2023-08-22","close":53.6683},{"date":"2023-08-23","close":53.9304},{"date":"2023-08-24","close":54.3703},{"date":"2023-08-25","close":54.1456},{"date":"2023-08-28","close":54.1643},{"date":"2023-08-29","close":54.6136},{"date":"2023-08-30","close":54.6043},{"date":"2023-08-31","close":54.7727},{"date":"2023-09-01","close":55.4466},{"date":"2023-09-05","close":54.8476},{"date":"2023-09-06","close":55.3998},{"date":"2023-09-07","close":55.8304},{"date":"2023-09-08","close":55.8397},{"date":"2023-09-11","close":55.8678},{"date":"2023-09-12","close":56.6915},{"date":"2023-09-13","close":56.7663},{"date":"2023-09-14","close":57.6232},{"date":"2023-09-15","close":57.6043},{"date":"2023-09-18","close":58.0751},{"date":"2023-09-19","close":58.7154},{"date":"2023-09-20","close":58.6777},{"date":"2023-09-21","close":57.7456},{"date":"2023-09-22","close":57.9809},{"date":"2023-09-25","close":58.4988},{"date":"2023-09-26","close":57.6796},{"date":"2023-09-27","close":57.4442},{"date":"2023-09-28","close":57.6985},{"date":"2023-09-29","close":57.0582},{"date":"2023-10-02","close":56.5404},{"date":"2023-10-03","close":55.2128},{"date":"2023-10-04","close":55.8907},{"date":"2023-10-05","close":56.6345},{"date":"2023-10-06","close":57.3124},{"date":"2023-10-09","close":57.5196},{"date":"2023-10-10","close":57.5949},{"date":"2023-10-11","close":57.9339},{"date":"2023-10-12","close":57.5667},{"date":"2023-10-13","close":57.5196},{"date":"2023-10-16","close":58.9507},{"date":"2023-10-17","close":59.4874},{"date":"2023-10-18","close":58.9413},{"date":"2023-10-19","close":57.5949},{"date":"2023-10-20","close":56.0413},{"date":"2023-10-23","close":55.5329},{"date":"2023-10-24","close":56.3709},{"date":"2023-10-25","close":57.3972},{"date":"2023-10-26","close":57.2936},{"date":"2023-10-27","close":56.0508},{"date":"2023-10-30","close":57.4348},{"date":"2023-10-31","close":57.7267},{"date":"2023-11-01","close":58.4235},{"date":"2023-11-02","close":60.5985},{"date":"2023-11-03","close":60.0147},{"date":"2023-11-06","close":60.203},{"date":"2023-11-07","close":59.4121},{"date":"2023-11-08","close":58.9225},{"date":"2023-11-09","close":59.1767},{"date":"2023-11-10","close":60.09},{"date":"2023-11-13","close":60.0053},{"date":"2023-11-14","close":60.4572},{"date":"2023-11-15","close":59.7699},{"date":"2023-11-16","close":60.3725},{"date":"2023-11-17","close":60.7114},{"date":"2023-11-20","close":60.5985},{"date":"2023-11-21","close":61.1728},{"date":"2023-11-22","close":61.1728},{"date":"2023-11-24","close":61.3988},{"date":"2023-11-27","close":61.4365},{"date":"2023-11-28","close":60.8621},{"date":"2023-11-29","close":61.041},{"date":"2023-11-30","close":61.9637},{"date":"2023-12-01","close":62.1144},{"date":"2023-12-04","close":62.1426},{"date":"2023-12-05","close":62.0485},{"date":"2023-12-06","close":61.5494},{"date":"2023-12-07","close":61.5871},{"date":"2023-12-08","close":61.7001},{"date":"2023-12-11","close":62.3121},{"date":"2023-12-12","close":63.0371},{"date":"2023-12-13","close":63.643},{"date":"2023-12-14","close":62.9424},{"date":"2023-12-15","close":62.488},{"date":"2023-12-18","close":62.914},{"date":"2023-12-19","close":63.8417},{"date":"2023-12-20","close":63.0655},{"date":"2023-12-21","close":63.0182},{"date":"2023-12-22","close":63.359},{"date":"2023-12-26","close":63.5483},{"date":"2023-12-27","close":63.5672},{"date":"2023-12-28","close":64.2488},{"date":"2023-12-29","close":64.1352},{"date":"2024-01-02","close":65.167},{"date":"2024-01-03","close":64.9493},{"date":"2024-01-04","close":64.9682},{"date":"2024-01-05","close":65.328},{"date":"2024-01-08","close":64.5801},{"date":"2024-01-09","close":64.2109},{"date":"2024-01-10","close":63.9837},{"date":"2024-01-11","close":63.6997},{"date":"2024-01-12","close":63.8985},{"date":"2024-01-16","close":63.6335},{"date":"2024-01-17","close":63.1886},{"date":"2024-01-18","close":63.6524},{"date":"2024-01-19","close":65.1576},{"date":"2024-01-22","close":65.5646},{"date":"2024-01-23","close":65.3185},{"date":"2024-01-24","close":65.47},{"date":"2024-01-25","close":65.2996},{"date":"2024-01-26","close":65.8202},{"date":"2024-01-29","close":65.6688},{"date":"2024-01-30","close":66.6249},{"date":"2024-01-31","close":65.8013},{"date":"2024-02-01","close":65.1481},{"date":"2024-02-02","close":65.9149},{"date":"2024-02-05","close":65.2522},{"date":"2024-02-06","close":65.1008},{"date":"2024-02-07","close":66.0853},{"date":"2024-02-08","close":64.76},{"date":"2024-02-09","close":65.4321},{"date":"2024-02-12","close":66.0096},{"date":"2024-02-13","close":66.3503},{"date":"2024-02-14","close":65.4794},{"date":"2024-02-15","close":66.5491},{"date":"2024-02-16","close":66.303},{"date":"2024-02-20","close":64.4949},{"date":"2024-02-21","close":65.0156},{"date":"2024-02-22","close":67.0982},{"date":"2024-02-23","close":67.5147},{"date":"2024-02-26","close":67.5147},{"date":"2024-02-27","close":68.1111},{"date":"2024-02-28","close":68.5655},{"date":"2024-02-29","close":69.0009},{"date":"2024-03-01","close":68.9536},{"date":"2024-03-04","close":69.266},{"date":"2024-03-05","close":69.976},{"date":"2024-03-06","close":70.8564},{"date":"2024-03-07","close":70.7333},{"date":"2024-03-08","close":70.4399},{"date":"2024-03-11","close":70.9132},{"date":"2024-03-12","close":71.8409},{"date":"2024-03-13","close":71.8028},{"date":"2024-03-14","close":72.1452},{"date":"2024-03-15","close":72.5447},{"date":"2024-03-18","close":71.6602},{"date":"2024-03-19","close":71.8028},{"date":"2024-03-20","close":72.9918},{"date":"2024-03-21","close":73.6291},{"date":"2024-03-22","close":72.6494},{"date":"2024-03-25","close":72.8491},{"date":"2024-03-26","close":73.61},{"date":"2024-03-27","close":74.5136},{"date":"2024-03-28","close":74.352},{"date":"2024-04-01","close":73.8478},{"date":"2024-04-02","close":74.2093},{"date":"2024-04-03","close":74.0},{"date":"2024-04-04","close":72.8776},{"date":"2024-04-05","close":73.9144},{"date":"2024-04-08","close":74.0476},{"date":"2024-04-09","close":71.8314},{"date":"2024-04-10","close":71.6411},{"date":"2024-04-11","close":70.5473},{"date":"2024-04-12","close":70.0813},{"date":"2024-04-15","close":69.482},{"date":"2024-04-16","close":70.2049},{"date":"2024-04-17","close":69.035},{"date":"2024-04-18","close":69.4249},{"date":"2024-04-19","close":70.6044},{"date":"2024-04-22","close":71.2987},{"date":"2024-04-23","close":71.2702},{"date":"2024-04-24","close":71.3082},{"date":"2024-04-25","close":70.9848},{"date":"2024-04-26","close":70.8897},{"date":"2024-04-29","close":72.0406},{"date":"2024-04-30","close":71.6316},{"date":"2024-05-01","close":72.1072},{"date":"2024-05-02","close":74.2854},{"date":"2024-05-03","close":74.6468},{"date":"2024-05-06","close":76.064},{"date":"2024-05-07","close":76.3589},{"date":"2024-05-08","close":75.9879},{"date":"2024-05-09","close":75.9784},{"date":"2024-05-10","close":76.1972},{"date":"2024-05-13","close":75.1319},{"date":"2024-05-14","close":75.5599},{"date":"2024-05-15","close":75.0463},{"date":"2024-05-16","close":74.8941},{"date":"2024-05-17","close":76.6062},{"date":"2024-05-20","close":74.9417},{"date":"2024-05-21","close":74.837},{"date":"2024-05-22","close":75.0558},{"date":"2024-05-23","close":73.7908},{"date":"2024-05-24","close":74.2188},{"date":"2024-05-28","close":73.5815},{"date":"2024-05-29","close":73.7812},{"date":"2024-05-30","close":74.428},{"date":"2024-05-31","close":74.9702},{"date":"2024-06-03","close":74.4946},{"date":"2024-06-04","close":72.9062},{"date":"2024-06-05","close":72.1928},{"date":"2024-06-06","close":71.9265},{"date":"2024-06-07","close":72.307},{"date":"2024-06-10","close":72.307},{"date":"2024-06-11","close":70.5854},{"date":"2024-06-12","close":71.0324},{"date":"2024-06-13","close":70.4902},{"date":"2024-06-14","close":70.2129},{"date":"2024-06-17","close":70.7485},{"date":"2024-06-18","close":70.8919},{"date":"2024-06-20","close":71.6091},{"date":"2024-06-21","close":71.6187},{"date":"2024-06-24","close":72.6898},{"date":"2024-06-25","close":71.2553},{"date":"2024-06-26","close":71.2362},{"date":"2024-06-27","close":71.6952},{"date":"2024-06-28","close":70.9971},{"date":"2024-07-01","close":71.2362},{"date":"2024-07-02","close":72.0395},{"date":"2024-07-03","close":71.8673},{"date":"2024-07-05","close":70.6528},{"date":"2024-07-08","close":71.5422},{"date":"2024-07-09","close":72.4411},{"date":"2024-07-10","close":72.642},{"date":"2024-07-11","close":73.5983},{"date":"2024-07-12","close":73.7704},{"date":"2024-07-15","close":74.2295},{"date":"2024-07-16","close":74.8702},{"date":"2024-07-17","close":75.1475},{"date":"2024-07-18","close":74.6502},{"date":"2024-07-19","close":71.1692},{"date":"2024-07-22","close":72.7567},{"date":"2024-07-23","close":73.5218},{"date":"2024-07-24","close":71.9725},{"date":"2024-07-25","close":71.963},{"date":"2024-07-26","close":73.8661},{"date":"2024-07-29","close":74.5737},{"date":"2024-07-30","close":75.5587},{"date":"2024-07-31","close":75.7691},{"date":"2024-08-01","close":71.6378},{"date":"2024-08-02","close":68.8263},{"date":"2024-08-05","close":67.0953},{"date":"2024-08-06","close":68.1281},{"date":"2024-08-07","close":67.497},{"date":"2024-08-08","close":68.9888},{"date":"2024-08-09","close":68.9123},{"date":"2024-08-12","close":68.482},{"date":"2024-08-13","close":68.5011},{"date":"2024-08-14","close":69.7252},{"date":"2024-08-15","close":70.2129},{"date":"2024-08-16","close":70.3468},{"date":"2024-08-19","close":71.1788},{"date":"2024-08-20","close":70.6528},{"date":"2024-08-21","close":71.1023},{"date":"2024-08-22","close":71.4944},{"date":"2024-08-23","close":72.0299},{"date":"2024-08-26","close":71.3509},{"date":"2024-08-27","close":71.1788},{"date":"2024-08-28","close":72.2212},{"date":"2024-08-29","close":72.795},{"date":"2024-08-30","close":73.6843},{"date":"2024-09-03","close":72.7089},{"date":"2024-09-04","close":73.3401},{"date":"2024-09-05","close":70.6145},{"date":"2024-09-06","close":68.7689},{"date":"2024-09-09","close":69.6391},{"date":"2024-09-10","close":69.1514},{"date":"2024-09-11","close":69.0079},{"date":"2024-09-12","close":69.9834},{"date":"2024-09-13","close":69.9164},{"date":"2024-09-16","close":70.1953},{"date":"2024-09-17","close":70.7723},{"date":"2024-09-18","close":70.4838},{"date":"2024-09-19","close":71.0511},{"date":"2024-09-20","close":70.9261},{"date":"2024-09-23","close":71.4454},{"date":"2024-09-24","close":70.5992},{"date":"2024-09-25","close":70.2145},{"date":"2024-09-26","close":70.3107},{"date":"2024-09-27","close":70.5223},{"date":"2024-09-30","close":70.4165},{"date":"2024-10-01","close":69.9261},{"date":"2024-10-02","close":69.6664},{"date":"2024-10-03","close":69.5607},{"date":"2024-10-04","close":73.1281},{"date":"2024-10-07","close":70.8107},{"date":"2024-10-08","close":71.7627},{"date":"2024-10-09","close":72.6954},{"date":"2024-10-10","close":73.5897},{"date":"2024-10-11","close":74.2628},{"date":"2024-10-14","close":74.6378},{"date":"2024-10-15","close":74.0224},{"date":"2024-10-16","close":74.1762},{"date":"2024-10-17","close":76.1475},{"date":"2024-10-18","close":75.5321},{"date":"2024-10-21","close":74.5705},{"date":"2024-10-22","close":74.0705},{"date":"2024-10-23","close":74.4551},{"date":"2024-10-24","close":74.6955},{"date":"2024-10-25","close":73.8685},{"date":"2024-10-28","close":74.5032},{"date":"2024-10-29","close":73.7147},{"date":"2024-10-30","close":73.8878},{"date":"2024-10-31","close":72.9647},{"date":"2024-11-01","close":72.8108},{"date":"2024-11-04","close":73.3974},{"date":"2024-11-05","close":72.4935},{"date":"2024-11-06","close":74.0609},{"date":"2024-11-07","close":73.6474},{"date":"2024-11-08","close":72.6762},{"date":"2024-11-11","close":72.4839},{"date":"2024-11-12","close":71.9838},{"date":"2024-11-13","close":73.1666},{"date":"2024-11-14","close":72.8397},{"date":"2024-11-15","close":72.8589},{"date":"2024-11-18","close":73.3781},{"date":"2024-11-19","close":72.4069},{"date":"2024-11-20","close":71.7915},{"date":"2024-11-21","close":73.0608},{"date":"2024-11-22","close":73.1377},{"date":"2024-11-25","close":73.032},{"date":"2024-11-26","close":73.3685},{"date":"2024-11-27","close":74.1762},{"date":"2024-11-29","close":73.9262},{"date":"2024-12-02","close":73.0897},{"date":"2024-12-03","close":72.2146},{"date":"2024-12-04","close":73.0416},{"date":"2024-12-05","close":73.2147},{"date":"2024-12-06","close":72.657},{"date":"2024-12-09","close":71.2338},{"date":"2024-12-10","close":70.1953},{"date":"2024-12-11","close":70.8107},{"date":"2024-12-12","close":69.6761},{"date":"2024-12-13","close":70.0703},{"date":"2024-12-16","close":69.7029},{"date":"2024-12-17","close":68.8617},{"date":"2024-12-18","close":67.6821},{"date":"2024-12-19","close":68.736},{"date":"2024-12-20","close":70.283},{"date":"2024-12-23","close":70.0703},{"date":"2024-12-24","close":70.4281},{"date":"2024-12-26","close":70.9115},{"date":"2024-12-27","close":70.5827},{"date":"2024-12-30","close":70.1477},{"date":"2024-12-31","close":70.3894},{"date":"2025-01-02","close":70.5634},{"date":"2025-01-03","close":70.399},{"date":"2025-01-06","close":70.0703},{"date":"2025-01-07","close":70.1863},{"date":"2025-01-08","close":69.0647},{"date":"2025-01-10","close":68.1655},{"date":"2025-01-13","close":68.4943},{"date":"2025-01-14","close":70.1863},{"date":"2025-01-15","close":70.6504},{"date":"2025-01-16","close":72.1394},{"date":"2025-01-17","close":72.6036},{"date":"2025-01-21","close":72.6809},{"date":"2025-01-22","close":72.2748},{"date":"2025-01-23","close":72.1298},{"date":"2025-01-24","close":71.3369},{"date":"2025-01-27","close":73.5898},{"date":"2025-01-28","close":72.6809},{"date":"2025-01-29","close":72.913},{"date":"2025-01-30","close":72.9226},{"date":"2025-01-31","close":71.2209},{"date":"2025-02-03","close":70.6794},{"date":"2025-02-04","close":70.312},{"date":"2025-02-05","close":70.9502},{"date":"2025-02-06","close":72.1104},{"date":"2025-02-07","close":72.2168},{"date":"2025-02-10","close":72.6036},{"date":"2025-02-11","close":73.4157},{"date":"2025-02-12","close":74.3149},{"date":"2025-02-13","close":73.8702},{"date":"2025-02-14","close":71.8784},{"date":"2025-02-18","close":72.9613},{"date":"2025-02-19","close":72.7873},{"date":"2025-02-20","close":73.7251},{"date":"2025-02-21","close":74.1119},{"date":"2025-02-24","close":75.9683},{"date":"2025-02-25","close":76.4034},{"date":"2025-02-26","close":75.5816},{"date":"2025-02-27","close":77.0512},{"date":"2025-02-28","close":80.1936},{"date":"2025-03-03","close":79.8552},{"date":"2025-03-04","close":77.2059},{"date":"2025-03-05","close":78.6176},{"date":"2025-03-06","close":78.5886},{"date":"2025-03-07","close":78.8206},{"date":"2025-03-10","close":79.2074},{"date":"2025-03-11","close":78.927},{"date":"2025-03-12","close":77.7184},{"date":"2025-03-13","close":78.8496},{"date":"2025-03-14","close":80.3773},{"date":"2025-03-17","close":81.5141},{"date":"2025-03-18","close":81.6501},{"date":"2025-03-19","close":81.2809},{"date":"2025-03-20","close":81.3295},{"date":"2025-03-21","close":80.8145},{"date":"2025-03-24","close":81.8055},{"date":"2025-03-25","close":81.5335},{"date":"2025-03-26","close":81.7958},{"date":"2025-03-27","close":82.0193},{"date":"2025-03-28","close":81.242},{"date":"2025-03-31","close":84.4676},{"date":"2025-04-01","close":84.3413},{"date":"2025-04-02","close":85.2254},{"date":"2025-04-03","close":83.7486},{"date":"2025-04-04","close":76.7048},{"date":"2025-04-07","close":75.3543},{"date":"2025-04-08","close":75.4612},{"date":"2025-04-09","close":80.4648},{"date":"2025-04-10","close":79.0366},{"date":"2025-04-11","close":79.6389},{"date":"2025-04-14","close":79.1823},{"date":"2025-04-15","close":79.6195},{"date":"2025-04-16","close":78.6674},{"date":"2025-04-17","close":78.8325},{"date":"2025-04-21","close":77.1226},{"date":"2025-04-22","close":79.3183},{"date":"2025-04-23","close":79.328},{"date":"2025-04-24","close":80.1053},{"date":"2025-04-25","close":78.9103},{"date":"2025-04-28","close":79.6001},{"date":"2025-04-29","close":79.6681},{"date":"2025-04-30","close":79.2017},{"date":"2025-05-01","close":78.5411},{"date":"2025-05-02","close":81.2809},{"date":"2025-05-05","close":80.6882},{"date":"2025-05-06","close":80.183},{"date":"2025-05-07","close":79.3669},{"date":"2025-05-08","close":79.4932},{"date":"2025-05-09","close":80.0664},{"date":"2025-05-12","close":81.0963},{"date":"2025-05-13","close":81.2614},{"date":"2025-05-14","close":79.5612},{"date":"2025-05-15","close":80.8631},{"date":"2025-05-16","close":81.9318},{"date":"2025-05-19","close":81.9415},{"date":"2025-05-20","close":81.6889},{"date":"2025-05-21","close":80.2802},{"date":"2025-05-22","close":79.6875},{"date":"2025-05-23","close":79.2989},{"date":"2025-05-27","close":80.8048},{"date":"2025-05-28","close":80.387},{"date":"2025-05-29","close":81.2129},{"date":"2025-05-30","close":82.233},{"date":"2025-06-02","close":83.3212},{"date":"2025-06-03","close":83.1171},{"date":"2025-06-04","close":82.5925},{"date":"2025-06-05","close":82.9908},{"date":"2025-06-06","close":84.8562},{"date":"2025-06-09","close":82.7577},{"date":"2025-06-10","close":81.9318},{"date":"2025-06-11","close":81.9998},{"date":"2025-06-12","close":83.36},{"date":"2025-06-13","close":82.6373},{"date":"2025-06-16","close":83.4479},{"date":"2025-06-17","close":82.2564},{"date":"2025-06-18","close":82.2857},{"date":"2025-06-20","close":83.1451},{"date":"2025-06-23","close":83.8191},{"date":"2025-06-24","close":83.4675},{"date":"2025-06-25","close":81.9438},{"date":"2025-06-26","close":82.9889},{"date":"2025-06-27","close":82.6177},{"date":"2025-06-30","close":83.5944},{"date":"2025-07-01","close":83.8679},{"date":"2025-07-02","close":80.4397},{"date":"2025-07-03","close":81.2406},{"date":"2025-07-07","close":81.0941},{"date":"2025-07-08","close":81.2601},{"date":"2025-07-09","close":81.1332},{"date":"2025-07-10","close":80.5374},{"date":"2025-07-11","close":79.8733},{"date":"2025-07-14","close":79.7267},{"date":"2025-07-15","close":79.1798},{"date":"2025-07-16","close":79.1017},{"date":"2025-07-17","close":79.1017},{"date":"2025-07-18","close":79.3165},{"date":"2025-07-21","close":78.8966},{"date":"2025-07-22","close":79.5217},{"date":"2025-07-23","close":77.6562},{"date":"2025-07-24","close":77.3827},{"date":"2025-07-25","close":78.2324},{"date":"2025-07-28","close":77.3827},{"date":"2025-07-29","close":77.0713},{"date":"2025-07-30","close":75.5967},{"date":"2025-07-31","close":75.8115},{"date":"2025-08-01","close":75.1963},{"date":"2025-08-04","close":76.4561},{"date":"2025-08-05","close":76.6026},{"date":"2025-08-06","close":77.208},{"date":"2025-08-07","close":74.8057},{"date":"2025-08-08","close":76.2998},{"date":"2025-08-11","close":76.7881},{"date":"2025-08-12","close":76.6416},{"date":"2025-08-13","close":78.0186},{"date":"2025-08-14","close":78.4288},{"date":"2025-08-15","close":78.1358},{"date":"2025-08-18","close":78.4971},{"date":"2025-08-19","close":79.3858},{"date":"2025-08-20","close":80.5968},{"date":"2025-08-21","close":80.6554},{"date":"2025-08-22","close":81.4268},{"date":"2025-08-25","close":80.8507},{"date":"2025-08-26","close":80.6456},{"date":"2025-08-27","close":80.2843},{"date":"2025-08-28","close":79.6885},{"date":"2025-08-29","close":79.4151},{"date":"2025-09-02","close":79.1514},{"date":"2025-09-03","close":79.4346},{"date":"2025-09-04","close":79.8155},{"date":"2025-09-05","close":77.3545},{"date":"2025-09-08","close":76.9248},{"date":"2025-09-09","close":76.6416},{"date":"2025-09-10","close":76.1729},{"date":"2025-09-11","close":76.876},{"date":"2025-09-12","close":77.0811},{"date":"2025-09-15","close":75.2256},{"date":"2025-09-16","close":74.9912},{"date":"2025-09-17","close":75.4431},{"date":"2025-09-18","close":76.6514},{"date":"2025-09-19","close":75.6199},{"date":"2025-09-22","close":75.1779},{"date":"2025-09-23","close":75.3449},{"date":"2025-09-24","close":76.5237},{"date":"2025-09-25","close":75.7378},{"date":"2025-09-26","close":76.6022},{"date":"2025-09-29","close":76.5237},{"date":"2025-09-30","close":77.1523},{"date":"2025-10-01","close":78.2329},{"date":"2025-10-02","close":78.2329},{"date":"2025-10-03","close":79.5885},{"date":"2025-10-06","close":81.5532},{"date":"2025-10-07","close":82.565},{"date":"2025-10-08","close":82.5159},{"date":"2025-10-09","close":81.7005},{"date":"2025-10-10","close":79.8636},{"date":"2025-10-13","close":80.3744},{"date":"2025-10-14","close":81.4451},{"date":"2025-10-15","close":79.8243},{"date":"2025-10-16","close":75.6592},{"date":"2025-10-17","close":75.9932},{"date":"2025-10-20","close":76.3174},{"date":"2025-10-21","close":76.9952},{"date":"2025-10-22","close":77.5453},{"date":"2025-10-23","close":77.4569},{"date":"2025-10-24","close":77.6042},{"date":"2025-10-27","close":77.9087},{"date":"2025-10-28","close":77.005},{"date":"2025-10-29","close":76.6022},{"date":"2025-10-30","close":76.8085},{"date":"2025-10-31","close":77.5649},{"date":"2025-11-03","close":77.5649},{"date":"2025-11-04","close":79.284},{"date":"2025-11-05","close":74.9716},{"date":"2025-11-06","close":74.9323},{"date":"2025-11-07","close":75.5708},{"date":"2025-11-10","close":75.561},{"date":"2025-11-11","close":74.8046},{"date":"2025-11-12","close":76.6219},{"date":"2025-11-13","close":76.9657},{"date":"2025-11-14","close":76.3763},{"date":"2025-11-17","close":75.1091},{"date":"2025-11-18","close":75.7083},{"date":"2025-11-19","close":74.4116},{"date":"2025-11-20","close":74.3527},{"date":"2025-11-21","close":74.6179},{"date":"2025-11-24","close":73.783},{"date":"2025-11-25","close":73.6847},{"date":"2025-11-26","close":74.6965},{"date":"2025-11-28","close":74.8144},{"date":"2025-12-01","close":75.2564},{"date":"2025-12-02","close":75.5904},{"date":"2025-12-03","close":75.7083},{"date":"2025-12-04","close":75.9146},{"date":"2025-12-05","close":75.669},{"date":"2025-12-08","close":74.9617},{"date":"2025-12-09","close":75.0698},{"date":"2025-12-10","close":79.6475},{"date":"2025-12-11","close":81.3862},{"date":"2025-12-12","close":83.4},{"date":"2025-12-15","close":84.7752},{"date":"2025-12-16","close":83.4884},{"date":"2025-12-17","close":85.0685},{"date":"2025-12-18","close":85.1179},{"date":"2025-12-19","close":84.9599},{"date":"2025-12-22","close":85.3549},{"date":"2025-12-23","close":85.5129},{"date":"2025-12-24","close":85.4438},{"date":"2025-12-26","close":85.4043},{"date":"2025-12-29","close":85.4043},{"date":"2025-12-30","close":85.0586},{"date":"2025-12-31","close":84.4858},{"date":"2026-01-02","close":83.2217},{"date":"2026-01-05","close":83.3304},{"date":"2026-01-06","close":77.0989},{"date":"2026-01-07","close":76.1113},{"date":"2026-01-08","close":76.931},{"date":"2026-01-09","close":74.4917},{"date":"2026-01-12","close":73.1684},{"date":"2026-01-13","close":71.3908},{"date":"2026-01-14","close":72.1314},{"date":"2026-01-15","close":73.1091},{"date":"2026-01-16","close":72.0228},{"date":"2026-01-20","close":71.5389},{"date":"2026-01-21","close":70.9957},{"date":"2026-01-22","close":71.4105},{"date":"2026-01-23","close":71.4204},{"date":"2026-01-26","close":72.8721},{"date":"2026-01-27","close":72.9511},{"date":"2026-01-28","close":72.4771},{"date":"2026-01-29","close":73.435},{"date":"2026-01-30","close":73.9486},{"date":"2026-02-02","close":73.0005},{"date":"2026-02-03","close":73.2079},{"date":"2026-02-04","close":75.42},{"date":"2026-02-05","close":75.0151},{"date":"2026-02-06","close":75.7657},{"date":"2026-02-09","close":73.9683},{"date":"2026-02-10","close":74.0671},{"date":"2026-02-11","close":77.4643},{"date":"2026-02-12","close":77.8198},{"date":"2026-02-13","close":77.2964},{"date":"2026-02-17","close":78.4123},{"date":"2026-02-18","close":78.7975},{"date":"2026-02-19","close":78.5506},{"date":"2026-02-20","close":79.4394},{"date":"2026-02-23","close":78.9851},{"date":"2026-02-24","close":78.8469},{"date":"2026-02-25","close":79.153},{"date":"2026-02-26","close":79.3505},{"date":"2026-02-27","close":79.4888},{"date":"2026-03-02","close":80.1109},{"date":"2026-03-03","close":78.0766},{"date":"2026-03-04","close":77.326},{"date":"2026-03-05","close":79.074},{"date":"2026-03-06","close":77.7408},{"date":"2026-03-09","close":76.6545},{"date":"2026-03-10","close":77.0791},{"date":"2026-03-11","close":77.0001},{"date":"2026-03-12","close":75.5286},{"date":"2026-03-13","close":75.7854},{"date":"2026-03-16","close":76.0323},{"date":"2026-03-17","close":76.1316},{"date":"2026-03-18","close":73.837},{"date":"2026-03-19","close":73.3999},{"date":"2026-03-20","close":73.8966},{"date":"2026-03-23","close":74.5919},{"date":"2026-03-24","close":73.8469},{"date":"2026-03-25","close":74.9694},{"date":"2026-03-26","close":73.7774},{"date":"2026-03-27","close":72.4661},{"date":"2026-03-30","close":73.5588},{"date":"2026-03-31","close":74.7509},{"date":"2026-04-01","close":75.0588},{"date":"2026-04-02","close":74.9197},{"date":"2026-04-06","close":75.9131},{"date":"2026-04-07","close":75.6648},{"date":"2026-04-08","close":76.9164},{"date":"2026-04-09","close":77.2045},{"date":"2026-04-10","close":76.3601},{"date":"2026-04-13","close":77.3137},{"date":"2026-04-14","close":76.5091},{"date":"2026-04-15","close":76.5787},{"date":"2026-04-16","close":77.7012},{"date":"2026-04-17","close":78.1581},{"date":"2026-04-20","close":78.0389},{"date":"2026-04-21","close":77.4131},{"date":"2026-04-22","close":75.5257},{"date":"2026-04-23","close":75.8237},{"date":"2026-04-24","close":74.6416},{"date":"2026-04-27","close":73.6383},{"date":"2026-04-28","close":73.6681},{"date":"2026-04-29","close":73.3005},{"date":"2026-04-30","close":74.3038},{"date":"2026-05-01","close":78.2475},{"date":"2026-05-04","close":77.0455},{"date":"2026-05-05","close":77.9495},{"date":"2026-05-06","close":77.1747},{"date":"2026-05-07","close":75.923},{"date":"2026-05-08","close":75.8535},{"date":"2026-05-11","close":75.5555},{"date":"2026-05-12","close":75.8932},{"date":"2026-05-13","close":75.2773},{"date":"2026-05-14","close":75.2078},{"date":"2026-05-15","close":75.6052},{"date":"2026-05-18","close":77.8402},{"date":"2026-05-19","close":77.0157},{"date":"2026-05-20","close":77.5124},{"date":"2026-05-21","close":78.0985},{"date":"2026-05-22","close":76.5389},{"date":"2026-05-26","close":76.678},{"date":"2026-05-27","close":74.7707},{"date":"2026-05-28","close":73.9065},{"date":"2026-05-29","close":73.7376},{"date":"2026-06-01","close":72.9628},{"date":"2026-06-02","close":73.3105},{"date":"2026-06-03","close":72.0688},{"date":"2026-06-04","close":72.9529},{"date":"2026-06-05","close":74.9893},{"date":"2026-06-08","close":73.6085},{"date":"2026-06-09","close":73.4297},{"date":"2026-06-10","close":74.4429},{"date":"2026-06-11","close":74.8204},{"date":"2026-06-12","close":75.2376},{"date":"2026-06-15","close":74.88},{"date":"2026-06-16","close":75.21},{"date":"2026-06-17","close":74.77},{"date":"2026-06-18","close":74.02},{"date":"2026-06-22","close":76.37},{"date":"2026-06-23","close":76.53},{"date":"2026-06-24","close":76.14},{"date":"2026-06-25","close":74.85},{"date":"2026-06-26","close":75.57},{"date":"2026-06-29","close":75.12},{"date":"2026-06-30","close":74.53},{"date":"2026-07-01","close":76.59},{"date":"2026-07-02","close":79.39},{"date":"2026-07-06","close":80.75},{"date":"2026-07-07","close":81.06},{"date":"2026-07-08","close":79.62},{"date":"2026-07-09","close":79.11},{"date":"2026-07-10","close":79.17},{"date":"2026-07-13","close":79.9},{"date":"2026-07-14","close":79.0},{"date":"2026-07-15","close":76.78},{"date":"2026-07-16","close":78.03},{"date":"2026-07-17","close":80.5},{"date":"2026-07-20","close":79.8},{"date":"2026-07-21","close":80.24},{"date":"2026-07-22","close":78.25},{"date":"2026-07-23","close":78.16},{"date":"2026-07-24","close":79.06},{"date":"2026-07-27","close":79.16},{"date":"2026-07-28","close":80.83},{"date":"2026-07-29","close":80.2},{"date":"2026-07-30","close":78.89},{"date":"2026-07-31","close":78.58},{"date":"2026-08-03","close":78.79},{"date":"2026-08-04","close":79.32},{"date":"2026-08-05","close":80.12},{"date":"2026-08-06","close":79.97},{"date":"2026-08-07","close":78.78},{"date":"2026-08-10","close":77.61},{"date":"2026-08-11","close":77.31},{"date":"2026-08-12","close":76.14},{"date":"2026-08-13","close":76.03},{"date":"2026-08-14","close":76.64},{"date":"2026-08-17","close":75.81},{"date":"2026-08-18","close":76.12},{"date":"2026-08-19","close":75.7},{"date":"2026-08-20","close":75.75},{"date":"2026-08-21","close":76.12},{"date":"2026-08-24","close":77.38},{"date":"2026-08-25","close":76.38},{"date":"2026-08-26","close":76.97},{"date":"2026-08-27","close":76.63},{"date":"2026-08-28","close":76.93},{"date":"2026-08-31","close":76.36},{"date":"2026-09-01","close":75.88},{"date":"2026-09-02","close":76.13},{"date":"2026-09-03","close":76.86},{"date":"2026-09-04","close":76.21},{"date":"2026-09-08","close":74.68},{"date":"2026-09-09","close":75.03},{"date":"2026-09-10","close":75.03},{"date":"2026-09-11","close":75.33},{"date":"2026-09-14","close":76.29},{"date":"2026-09-15","close":75.98},{"date":"2026-09-16","close":76.07},{"date":"2026-09-17","close":75.68},{"date":"2026-09-18","close":75.33},{"date":"2026-09-21","close":74.54},{"date":"2026-09-22","close":75.18},{"date":"2026-09-23","close":75.58},{"date":"2026-09-24","close":74.82},{"date":"2026-09-25","close":74.17},{"date":"2026-09-28","close":72.78},{"date":"2026-09-29","close":75.27},{"date":"2026-09-30","close":74.42},{"date":"2026-10-01","close":75.43},{"date":"2026-10-02","close":74.93},{"date":"2026-10-05","close":75.12},{"date":"2026-10-06","close":75.11},{"date":"2026-10-07","close":75.66},{"date":"2026-10-08","close":77.05},{"date":"2026-10-09","close":77.04},{"date":"2026-10-12","close":77.7},{"date":"2026-10-13","close":77.65},{"date":"2026-10-14","close":77.43},{"date":"2026-10-15","close":79.12},{"date":"2026-10-16","close":80.74},{"date":"2026-10-19","close":80.66},{"date":"2026-10-20","close":81.88},{"date":"2026-10-21","close":81.75},{"date":"2026-10-22","close":83.025}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":83.03,"low_30d":72.63,"support":73.67,"high_30d":83.07,"change_1d":1.6,"change_7d":2.8,"change_30d":10.2,"resistance":82.03,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.8,"per":10.1,"quarter":"2024-Q2"},{"pbr":0.78,"per":16.88,"quarter":"2024-Q3"},{"pbr":0.82,"per":13.26,"quarter":"2024-Q4"},{"pbr":1.01,"per":19.51,"quarter":"2025-Q1"},{"pbr":1.0,"per":16.23,"quarter":"2025-Q2"},{"pbr":0.93,"per":11.62,"quarter":"2025-Q3"},{"pbr":1.02,"per":11.57,"quarter":"2025-Q4"},{"pbr":0.92,"per":9.06,"quarter":"2026-Q1"},{"pbr":0.91,"per":9.01,"quarter":"2026-Q2"},{"pbr":1.08,"per":10.04,"quarter":"현재"}],"timeline":[{"close":70.9971,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":70.4165,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":70.3894,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":84.4676,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":83.5944,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":77.1523,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":84.4858,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":74.7509,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":74.53,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.91,"pbr_5y_low":0.78,"per_5y_avg":13.03,"per_5y_low":9.01,"current_pbr":1.08,"current_per":10.04,"pbr_5y_high":1.02,"per_5y_high":19.51,"pbr_5y_median":0.92,"per_5y_median":11.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":22.2,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 95 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance - Diversified"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -83.1%"},"momentum":{"grade":"B","reason":"RSI 95"},"valuation":{"grade":"C","reason":"PER 10.04x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"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":-0.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.22,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.22,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-281.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.8,"per":10.1,"close":70.9971,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.78,"per":16.88,"close":70.4165,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.82,"per":13.26,"close":70.3894,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.01,"per":19.51,"close":84.4676,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.0,"per":16.23,"close":83.5944,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.93,"per":11.62,"close":77.1523,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.02,"per":11.57,"close":84.4858,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.92,"per":9.06,"close":74.7509,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.91,"per":9.01,"close":74.53,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.0배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"-1.9%"}],"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":2.0,"pbr":null,"per":null,"roa":-0.004667694415895855,"roe":-0.018790326552726198,"revenue":1127000000.0,"market_cap":null,"net_income":-763000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-2.8172138420585626,"total_assets":163464000000.0,"total_equity":40606000000.0,"profit_margin":-0.6770186335403726,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-987000000.0,"operating_margin":-0.8757763975155279},{"eps":2.11,"pbr":1.012,"per":14.18,"roa":0.004723200633886953,"roe":0.018883801509714145,"revenue":6650000000.0,"market_cap":41325822000.0,"net_income":763000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4774436090225564,"total_assets":161543000000.0,"total_equity":40405000000.0,"profit_margin":0.11473684210526315,"dividend_yield":2.25,"fiscal_quarter":"Q1","operating_income":987000000.0,"operating_margin":0.14842105263157895},{"eps":1.96,"pbr":null,"per":null,"roa":0.006355627023205626,"roe":0.024912377063127447,"revenue":6557000000.0,"market_cap":null,"net_income":1024870280.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.33917950282141224,"total_assets":161254000000.0,"total_equity":41139000000.0,"profit_margin":0.15630170504804025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":661000000.0,"operating_margin":0.10080829647704743},{"eps":2.2,"pbr":null,"per":null,"roa":0.003175963038888719,"roe":0.012632347572106609,"revenue":6402000000.0,"market_cap":null,"net_income":519000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3375507653858169,"total_assets":163415000000.0,"total_equity":41085000000.0,"profit_margin":0.08106841611996252,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":714000000.0,"operating_margin":0.11152764761012184},{"eps":1.98,"pbr":null,"per":null,"roa":0.006892770423748727,"roe":0.02756560082889569,"revenue":7041000000.0,"market_cap":null,"net_income":1144000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3836102826303082,"total_assets":165971000000.0,"total_equity":41501000000.0,"profit_margin":0.16247692089191876,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1544000000.0,"operating_margin":0.21928703309189035},{"eps":1.16,"pbr":null,"per":null,"roa":0.00431226214599911,"roe":0.016847288262412205,"revenue":6774000000.0,"market_cap":null,"net_income":698000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3181281369943903,"total_assets":161864000000.0,"total_equity":41431000000.0,"profit_margin":0.1030410392677886,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":960000000.0,"operating_margin":0.141718334809566},{"eps":1.3,"pbr":null,"per":null,"roa":0.005566506738076642,"roe":0.021118976505726583,"revenue":7173000000.0,"market_cap":null,"net_income":898000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3453227380454482,"total_assets":161322000000.0,"total_equity":42521000000.0,"profit_margin":0.12519169106371114,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1542000000.0,"operating_margin":0.21497281472187368},{"eps":0.71,"pbr":null,"per":null,"roa":0.002708779632809872,"roe":0.010191167654699261,"revenue":6755000000.0,"market_cap":null,"net_income":459000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3136935603256847,"total_assets":169449000000.0,"total_equity":45039000000.0,"profit_margin":0.06794966691339749,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":649000000.0,"operating_margin":0.09607698001480384},{"eps":1.16,"pbr":null,"per":null,"roa":-0.023688129132169874,"roe":-0.08948138148273146,"revenue":6569000000.0,"market_cap":null,"net_income":-3977000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3440401887654133,"total_assets":167890000000.0,"total_equity":44445000000.0,"profit_margin":-0.6054193941239153,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":617000000.0,"operating_margin":0.09392601613639824},{"eps":2.1390170023434605,"pbr":null,"per":null,"roa":0.0022347970396290532,"roe":0.028028120318082286,"revenue":6773000000.0,"market_cap":null,"net_income":1216000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17983168463014912,"total_assets":544121000000.0,"total_equity":43385000000.0,"profit_margin":0.17953639450760372,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1058000000.0,"operating_margin":0.15620847482651706},{"eps":0.163592583238439,"pbr":null,"per":null,"roa":0.00017244384449644542,"roe":0.0020506714295164385,"revenue":9970000000.0,"market_cap":null,"net_income":93000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":539306000000.0,"total_equity":45351000000.0,"profit_margin":0.009327983951855566,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1346000000.0,"operating_margin":-0.1350050150451354},{"eps":3.5656146905840416,"pbr":null,"per":null,"roa":0.0038867083012956334,"roe":0.050695278111244496,"revenue":7287000000.0,"market_cap":null,"net_income":2027000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":1.0,"total_assets":521521000000.0,"total_equity":39984000000.0,"profit_margin":0.27816659805132427,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1100000000.0,"operating_margin":0.15095375325922877}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.0282,"per":10.1,"date":"2024-06","close":71.0,"source":"reported"},{"eps":7.0282,"per":10.78,"date":"2024-07","close":75.77,"source":"reported"},{"eps":7.0282,"per":10.48,"date":"2024-08","close":73.68,"source":"reported"},{"eps":4.1726,"per":16.88,"date":"2024-09","close":70.42,"source":"reported"},{"eps":4.1726,"per":17.49,"date":"2024-10","close":72.96,"source":"reported"},{"eps":4.1726,"per":17.72,"date":"2024-11","close":73.93,"source":"reported"},{"eps":5.309,"per":13.26,"date":"2024-12","close":70.39,"source":"reported"},{"eps":5.309,"per":13.42,"date":"2025-01","close":71.22,"source":"reported"},{"eps":5.309,"per":15.11,"date":"2025-02","close":80.19,"source":"reported"},{"eps":4.33,"per":19.51,"date":"2025-03","close":84.47,"source":"reported"},{"eps":4.33,"per":18.29,"date":"2025-04","close":79.2,"source":"reported"},{"eps":4.33,"per":18.99,"date":"2025-05","close":82.23,"source":"reported"},{"eps":5.15,"per":16.23,"date":"2025-06","close":83.59,"source":"reported"},{"eps":5.15,"per":14.72,"date":"2025-07","close":75.81,"source":"reported"},{"eps":5.15,"per":15.42,"date":"2025-08","close":79.42,"source":"reported"},{"eps":6.64,"per":11.62,"date":"2025-09","close":77.15,"source":"reported"},{"eps":6.64,"per":11.68,"date":"2025-10","close":77.56,"source":"reported"},{"eps":6.64,"per":11.27,"date":"2025-11","close":74.81,"source":"reported"},{"eps":7.3,"per":11.57,"date":"2025-12","close":84.49,"source":"reported"},{"eps":7.3,"per":10.13,"date":"2026-01","close":73.95,"source":"reported"},{"eps":7.3,"per":10.89,"date":"2026-02","close":79.49,"source":"reported"},{"eps":8.25,"per":9.06,"date":"2026-03","close":74.75,"source":"reported"},{"eps":8.25,"per":9.01,"date":"2026-04","close":74.3,"source":"reported"},{"eps":8.25,"per":8.94,"date":"2026-05","close":73.74,"source":"reported"},{"eps":8.27,"per":9.01,"date":"2026-06","close":74.53,"source":"reported"},{"eps":8.27,"per":9.5,"date":"2026-07","close":78.58,"source":"reported"},{"eps":8.27,"per":9.23,"date":"2026-08","close":76.36,"source":"reported"},{"eps":8.27,"per":9.0,"date":"2026-09","close":74.42,"source":"reported"},{"eps":8.27,"per":10.04,"date":"2026-10","close":83.03,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.74,"std":3.43,"count":29,"current":10.04,"lower_1sd":9.3,"upper_1sd":16.17},"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":"American International Group, Inc.","phase":"above-fold","symbol_resolved":true}