{"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":"2026-10-23T09:56:58.401160+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.4,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":-97.3,"direction":"higher_better","percentile":9}],"summary":"매출 +6.4%","percentile":36},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":74.7,"direction":null,"percentile":75},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.0,"direction":"higher_better","percentile":67}],"summary":"RSI 75","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.67x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.18,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":24.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.1x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"Alcon AG(ALC)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 344.51억. 현재가 $70.64, 전일 대비 +4.8%, 30일 +7.0%. PER 21.7배 / ROE 0.8%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.44,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.44%","value_pct":0.44},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.18,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.44},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.25253376269242267,"grade":"C","trend":"상승","atr_14":1.3967857142857132,"rsi_14":74.67718794835012,"sma_20":65.06949999999999,"sma_60":68.59033333333333,"comment":"상승 추세, RSI 75","analysis":"RSI(14) 74.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.25)가 시그널선(-0.60)을 상회합니다(골든크로스). SMA20 65, SMA60 69 — 혼조세입니다. 볼린저밴드 61~69 (현재 위치 124%).","bb_lower":61.28078794971166,"bb_upper":68.85821205028832,"macd_signal":-0.5980355217064965},"change_pct":4.75,"chart_data":[{"date":"2024-10-23","open":93.32,"high":93.86,"low":93.16,"close":93.72,"volume":301972,"rsi_14":30.43,"sma_20":96.77,"sma_60":95.93,"sma_120":92.45},{"date":"2024-10-24","open":93.67,"high":93.95,"low":93.29,"close":93.6,"volume":420616,"rsi_14":33.02,"sma_20":96.54,"sma_60":95.93,"sma_120":92.57},{"date":"2024-10-25","open":93.29,"high":93.92,"low":92.94,"close":93.46,"volume":407577,"rsi_14":41.3,"sma_20":96.27,"sma_60":95.94,"sma_120":92.69},{"date":"2024-10-28","open":94.15,"high":94.35,"low":93.76,"close":94.08,"volume":523070,"rsi_14":42.49,"sma_20":96.01,"sma_60":95.98,"sma_120":92.81},{"date":"2024-10-29","open":93.62,"high":93.97,"low":93.45,"close":93.72,"volume":345097,"rsi_14":35.7,"sma_20":95.78,"sma_60":96.06,"sma_120":92.92},{"date":"2024-10-30","open":92.43,"high":93.18,"low":92.33,"close":92.49,"volume":895061,"rsi_14":30.58,"sma_20":95.49,"sma_60":96.1,"sma_120":93.02},{"date":"2024-10-31","open":91.91,"high":91.99,"low":90.79,"close":91.18,"volume":607060,"rsi_14":23.19,"sma_20":95.18,"sma_60":96.11,"sma_120":93.1},{"date":"2024-11-01","open":91.78,"high":91.91,"low":90.88,"close":91.02,"volume":1205328,"rsi_14":18.14,"sma_20":94.9,"sma_60":96.1,"sma_120":93.2},{"date":"2024-11-04","open":91.59,"high":91.92,"low":90.85,"close":91.4,"volume":607442,"rsi_14":23.19,"sma_20":94.74,"sma_60":96.09,"sma_120":93.22},{"date":"2024-11-05","open":91.2,"high":92.06,"low":90.99,"close":91.67,"volume":435670,"rsi_14":30.29,"sma_20":94.57,"sma_60":96.11,"sma_120":93.24},{"date":"2024-11-06","open":91.31,"high":91.52,"low":89.73,"close":90.71,"volume":1114133,"rsi_14":29.48,"sma_20":94.32,"sma_60":96.09,"sma_120":93.26},{"date":"2024-11-07","open":91.96,"high":92.38,"low":91.56,"close":91.83,"volume":500050,"rsi_14":34.01,"sma_20":94.13,"sma_60":96.07,"sma_120":93.29},{"date":"2024-11-08","open":91.69,"high":92.19,"low":91.49,"close":91.84,"volume":935133,"rsi_14":37.9,"sma_20":93.93,"sma_60":96.05,"sma_120":93.33},{"date":"2024-11-11","open":92.62,"high":92.89,"low":91.48,"close":91.51,"volume":1168309,"rsi_14":33.57,"sma_20":93.68,"sma_60":96.01,"sma_120":93.36},{"date":"2024-11-12","open":90.5,"high":91.39,"low":85.26,"close":86.16,"volume":3922215,"rsi_14":19.37,"sma_20":93.2,"sma_60":95.85,"sma_120":93.33},{"date":"2024-11-13","open":85.44,"high":87.86,"low":84.78,"close":86.76,"volume":2314338,"rsi_14":23.3,"sma_20":92.81,"sma_60":95.7,"sma_120":93.31},{"date":"2024-11-14","open":85.18,"high":85.62,"low":84.45,"close":84.46,"volume":1237941,"rsi_14":19.93,"sma_20":92.34,"sma_60":95.55,"sma_120":93.27},{"date":"2024-11-15","open":83.87,"high":84.8,"low":83.22,"close":84.42,"volume":1568847,"rsi_14":16.46,"sma_20":91.84,"sma_60":95.38,"sma_120":93.25},{"date":"2024-11-18","open":83.6,"high":86.13,"low":83.58,"close":85.09,"volume":1968095,"rsi_14":20.69,"sma_20":91.41,"sma_60":95.2,"sma_120":93.23},{"date":"2024-11-19","open":85.44,"high":85.6,"low":84.15,"close":84.72,"volume":1155809,"rsi_14":21.96,"sma_20":90.95,"sma_60":95.04,"sma_120":93.21},{"date":"2024-11-20","open":84.75,"high":84.95,"low":84.29,"close":84.79,"volume":577491,"rsi_14":24.67,"sma_20":90.5,"sma_60":94.87,"sma_120":93.18},{"date":"2024-11-21","open":84.67,"high":85.25,"low":84.45,"close":84.86,"volume":405476,"rsi_14":25.4,"sma_20":90.06,"sma_60":94.68,"sma_120":93.14},{"date":"2024-11-22","open":85.24,"high":85.52,"low":84.93,"close":85.27,"volume":452013,"rsi_14":25.63,"sma_20":89.65,"sma_60":94.49,"sma_120":93.11},{"date":"2024-11-25","open":85.32,"high":85.6,"low":84.95,"close":85.45,"volume":838116,"rsi_14":25.1,"sma_20":89.21,"sma_60":94.3,"sma_120":93.07},{"date":"2024-11-26","open":87.47,"high":87.48,"low":86.13,"close":86.51,"volume":925934,"rsi_14":33.33,"sma_20":88.85,"sma_60":94.16,"sma_120":93.03},{"date":"2024-11-27","open":87.58,"high":87.87,"low":86.96,"close":87.49,"volume":1141305,"rsi_14":32.59,"sma_20":88.6,"sma_60":94.05,"sma_120":93.0},{"date":"2024-11-29","open":87.38,"high":88.4,"low":87.33,"close":88.11,"volume":364290,"rsi_14":35.71,"sma_20":88.44,"sma_60":93.96,"sma_120":92.98},{"date":"2024-12-02","open":87.53,"high":87.84,"low":87.19,"close":87.49,"volume":1051457,"rsi_14":34.94,"sma_20":88.26,"sma_60":93.85,"sma_120":92.96},{"date":"2024-12-03","open":86.71,"high":86.97,"low":86.09,"close":86.61,"volume":622253,"rsi_14":52.51,"sma_20":88.02,"sma_60":93.7,"sma_120":92.92},{"date":"2024-12-04","open":87.11,"high":87.85,"low":86.87,"close":87.11,"volume":576986,"rsi_14":51.98,"sma_20":87.79,"sma_60":93.53,"sma_120":92.89},{"date":"2024-12-05","open":87.04,"high":87.09,"low":86.47,"close":86.63,"volume":622330,"rsi_14":65.62,"sma_20":87.59,"sma_60":93.35,"sma_120":92.86},{"date":"2024-12-06","open":86.55,"high":86.66,"low":85.85,"close":86.04,"volume":720290,"rsi_14":60.77,"sma_20":87.29,"sma_60":93.12,"sma_120":92.85},{"date":"2024-12-09","open":85.93,"high":86.63,"low":85.74,"close":85.75,"volume":743402,"rsi_14":54.6,"sma_20":86.99,"sma_60":92.91,"sma_120":92.82},{"date":"2024-12-10","open":86.27,"high":86.35,"low":85.06,"close":85.09,"volume":497532,"rsi_14":52.55,"sma_20":86.66,"sma_60":92.7,"sma_120":92.79},{"date":"2024-12-11","open":85.9,"high":86.18,"low":85.24,"close":85.85,"volume":723083,"rsi_14":56.56,"sma_20":86.65,"sma_60":92.52,"sma_120":92.77},{"date":"2024-12-12","open":85.02,"high":85.67,"low":84.65,"close":85.02,"volume":1095524,"rsi_14":50.95,"sma_20":86.56,"sma_60":92.34,"sma_120":92.74},{"date":"2024-12-13","open":84.46,"high":84.65,"low":83.18,"close":83.47,"volume":837022,"rsi_14":40.95,"sma_20":86.51,"sma_60":92.11,"sma_120":92.69},{"date":"2024-12-16","open":83.3,"high":84.2,"low":83.1,"close":83.17,"volume":953378,"rsi_14":38.7,"sma_20":86.45,"sma_60":91.88,"sma_120":92.64},{"date":"2024-12-17","open":83.93,"high":85.16,"low":83.7,"close":84.83,"volume":1185965,"rsi_14":42.12,"sma_20":86.43,"sma_60":91.67,"sma_120":92.61},{"date":"2024-12-18","open":84.94,"high":85.78,"low":83.93,"close":84.03,"volume":1595983,"rsi_14":33.52,"sma_20":86.4,"sma_60":91.45,"sma_120":92.57},{"date":"2024-12-19","open":83.99,"high":84.42,"low":83.37,"close":83.48,"volume":925866,"rsi_14":27.83,"sma_20":86.33,"sma_60":91.2,"sma_120":92.54},{"date":"2024-12-20","open":83.48,"high":84.62,"low":83.36,"close":84.05,"volume":917694,"rsi_14":33.46,"sma_20":86.29,"sma_60":90.96,"sma_120":92.5},{"date":"2024-12-23","open":84.5,"high":84.73,"low":83.85,"close":84.67,"volume":695296,"rsi_14":40.41,"sma_20":86.26,"sma_60":90.73,"sma_120":92.48},{"date":"2024-12-24","open":84.77,"high":85.44,"low":84.3,"close":85.36,"volume":268298,"rsi_14":41.55,"sma_20":86.26,"sma_60":90.49,"sma_120":92.45},{"date":"2024-12-26","open":84.92,"high":85.71,"low":84.69,"close":85.58,"volume":398342,"rsi_14":44.78,"sma_20":86.21,"sma_60":90.28,"sma_120":92.43},{"date":"2024-12-27","open":84.85,"high":85.04,"low":84.3,"close":84.94,"volume":421024,"rsi_14":44.56,"sma_20":86.08,"sma_60":90.05,"sma_120":92.4},{"date":"2024-12-30","open":84.13,"high":84.31,"low":83.49,"close":84.04,"volume":487546,"rsi_14":42.05,"sma_20":85.88,"sma_60":89.83,"sma_120":92.36},{"date":"2024-12-31","open":84.09,"high":84.61,"low":83.77,"close":84.18,"volume":444196,"rsi_14":45.53,"sma_20":85.71,"sma_60":89.63,"sma_120":92.32},{"date":"2025-01-02","open":84.79,"high":84.79,"low":82.07,"close":82.75,"volume":682883,"rsi_14":35.79,"sma_20":85.52,"sma_60":89.43,"sma_120":92.25},{"date":"2025-01-03","open":83.23,"high":83.64,"low":82.99,"close":83.36,"volume":776935,"rsi_14":42.19,"sma_20":85.33,"sma_60":89.23,"sma_120":92.2},{"date":"2025-01-06","open":82.98,"high":83.93,"low":82.94,"close":83.17,"volume":708177,"rsi_14":48.4,"sma_20":85.15,"sma_60":89.02,"sma_120":92.15},{"date":"2025-01-07","open":84.15,"high":84.51,"low":83.34,"close":83.69,"volume":745439,"rsi_14":52.71,"sma_20":85.03,"sma_60":88.82,"sma_120":92.1},{"date":"2025-01-08","open":83.13,"high":83.32,"low":82.48,"close":83.01,"volume":942023,"rsi_14":39.37,"sma_20":84.9,"sma_60":88.6,"sma_120":92.05},{"date":"2025-01-10","open":83.08,"high":83.59,"low":82.61,"close":82.71,"volume":995312,"rsi_14":41.8,"sma_20":84.78,"sma_60":88.37,"sma_120":91.99},{"date":"2025-01-13","open":82.31,"high":82.69,"low":81.92,"close":82.69,"volume":894644,"rsi_14":44.78,"sma_20":84.62,"sma_60":88.15,"sma_120":91.93},{"date":"2025-01-14","open":82.9,"high":82.98,"low":81.62,"close":82.04,"volume":634802,"rsi_14":36.73,"sma_20":84.47,"sma_60":87.94,"sma_120":91.86},{"date":"2025-01-15","open":82.27,"high":82.92,"low":81.98,"close":82.57,"volume":1272699,"rsi_14":36.06,"sma_20":84.42,"sma_60":87.76,"sma_120":91.79},{"date":"2025-01-16","open":83.06,"high":83.63,"low":82.59,"close":83.44,"volume":1199200,"rsi_14":37.47,"sma_20":84.43,"sma_60":87.57,"sma_120":91.72},{"date":"2025-01-17","open":83.84,"high":84.09,"low":83.56,"close":83.67,"volume":1024350,"rsi_14":37.55,"sma_20":84.38,"sma_60":87.41,"sma_120":91.65},{"date":"2025-01-21","open":86.0,"high":87.93,"low":85.77,"close":87.8,"volume":1761626,"rsi_14":62.82,"sma_20":84.57,"sma_60":87.31,"sma_120":91.61},{"date":"2025-01-22","open":88.14,"high":88.67,"low":87.67,"close":88.04,"volume":1310073,"rsi_14":68.99,"sma_20":84.8,"sma_60":87.21,"sma_120":91.57},{"date":"2025-01-23","open":88.61,"high":88.61,"low":87.6,"close":88.37,"volume":1057939,"rsi_14":69.54,"sma_20":85.01,"sma_60":87.12,"sma_120":91.53},{"date":"2025-01-24","open":87.94,"high":88.63,"low":87.46,"close":88.22,"volume":918400,"rsi_14":78.97,"sma_20":85.19,"sma_60":87.03,"sma_120":91.49},{"date":"2025-01-27","open":89.39,"high":90.59,"low":89.01,"close":90.59,"volume":1374074,"rsi_14":82.29,"sma_20":85.46,"sma_60":86.98,"sma_120":91.48},{"date":"2025-01-28","open":91.36,"high":91.36,"low":89.81,"close":90.5,"volume":1719805,"rsi_14":83.02,"sma_20":85.7,"sma_60":86.92,"sma_120":91.49},{"date":"2025-01-29","open":90.52,"high":90.89,"low":90.06,"close":90.62,"volume":1188169,"rsi_14":82.39,"sma_20":85.99,"sma_60":86.89,"sma_120":91.49},{"date":"2025-01-30","open":91.6,"high":92.06,"low":91.23,"close":91.55,"volume":1549319,"rsi_14":88.96,"sma_20":86.37,"sma_60":86.9,"sma_120":91.5},{"date":"2025-01-31","open":91.29,"high":91.74,"low":90.31,"close":90.33,"volume":2136528,"rsi_14":82.05,"sma_20":86.68,"sma_60":86.88,"sma_120":91.49},{"date":"2025-02-03","open":89.86,"high":90.41,"low":89.34,"close":89.65,"volume":1301240,"rsi_14":77.71,"sma_20":87.03,"sma_60":86.85,"sma_120":91.47},{"date":"2025-02-04","open":90.52,"high":90.98,"low":90.26,"close":90.81,"volume":1239045,"rsi_14":83.59,"sma_20":87.4,"sma_60":86.84,"sma_120":91.48},{"date":"2025-02-05","open":92.01,"high":92.79,"low":91.95,"close":92.72,"volume":1884054,"rsi_14":85.15,"sma_20":87.88,"sma_60":86.87,"sma_120":91.48},{"date":"2025-02-06","open":92.06,"high":92.14,"low":90.5,"close":90.88,"volume":2184288,"rsi_14":74.18,"sma_20":88.25,"sma_60":86.86,"sma_120":91.46},{"date":"2025-02-07","open":90.72,"high":90.81,"low":88.67,"close":88.81,"volume":1252670,"rsi_14":64.92,"sma_20":88.54,"sma_60":86.81,"sma_120":91.43},{"date":"2025-02-10","open":89.38,"high":89.63,"low":88.36,"close":88.53,"volume":1782346,"rsi_14":52.74,"sma_20":88.83,"sma_60":86.76,"sma_120":91.38},{"date":"2025-02-11","open":89.07,"high":89.41,"low":88.79,"close":89.06,"volume":1181207,"rsi_14":53.73,"sma_20":89.15,"sma_60":86.81,"sma_120":91.33},{"date":"2025-02-12","open":87.34,"high":88.02,"low":86.87,"close":87.42,"volume":1850312,"rsi_14":46.86,"sma_20":89.42,"sma_60":86.82,"sma_120":91.26},{"date":"2025-02-13","open":88.44,"high":89.82,"low":87.99,"close":89.49,"volume":1995876,"rsi_14":53.76,"sma_20":89.77,"sma_60":86.9,"sma_120":91.22},{"date":"2025-02-14","open":89.63,"high":89.98,"low":89.07,"close":89.3,"volume":1726561,"rsi_14":45.62,"sma_20":90.07,"sma_60":86.98,"sma_120":91.18},{"date":"2025-02-18","open":89.8,"high":89.81,"low":88.23,"close":88.7,"volume":2178148,"rsi_14":44.1,"sma_20":90.32,"sma_60":87.04,"sma_120":91.12},{"date":"2025-02-19","open":88.75,"high":89.08,"low":87.97,"close":88.81,"volume":1487497,"rsi_14":44.07,"sma_20":90.37,"sma_60":87.11,"sma_120":91.08},{"date":"2025-02-20","open":87.88,"high":88.86,"low":87.82,"close":88.82,"volume":867812,"rsi_14":40.46,"sma_20":90.41,"sma_60":87.18,"sma_120":91.02},{"date":"2025-02-21","open":89.25,"high":89.92,"low":88.9,"close":89.56,"volume":1362534,"rsi_14":47.2,"sma_20":90.47,"sma_60":87.26,"sma_120":90.97},{"date":"2025-02-24","open":88.73,"high":89.47,"low":88.44,"close":88.55,"volume":1914736,"rsi_14":46.14,"sma_20":90.49,"sma_60":87.32,"sma_120":90.9},{"date":"2025-02-25","open":90.02,"high":91.03,"low":88.86,"close":90.35,"volume":1985128,"rsi_14":48.45,"sma_20":90.48,"sma_60":87.4,"sma_120":90.85},{"date":"2025-02-26","open":93.55,"high":94.56,"low":91.62,"close":92.53,"volume":4119652,"rsi_14":49.37,"sma_20":90.58,"sma_60":87.5,"sma_120":90.83},{"date":"2025-02-27","open":91.08,"high":92.11,"low":90.92,"close":91.2,"volume":1879405,"rsi_14":51.09,"sma_20":90.61,"sma_60":87.56,"sma_120":90.81},{"date":"2025-02-28","open":91.32,"high":92.07,"low":90.91,"close":91.73,"volume":1259177,"rsi_14":61.24,"sma_20":90.62,"sma_60":87.62,"sma_120":90.79},{"date":"2025-03-03","open":92.42,"high":94.14,"low":92.26,"close":93.35,"volume":2225435,"rsi_14":66.83,"sma_20":90.77,"sma_60":87.72,"sma_120":90.79},{"date":"2025-03-04","open":92.59,"high":92.81,"low":91.71,"close":91.82,"volume":1336104,"rsi_14":58.99,"sma_20":90.88,"sma_60":87.81,"sma_120":90.75},{"date":"2025-03-05","open":93.16,"high":94.02,"low":92.76,"close":93.93,"volume":1720957,"rsi_14":70.58,"sma_20":91.04,"sma_60":87.92,"sma_120":90.73},{"date":"2025-03-06","open":91.53,"high":92.25,"low":90.95,"close":91.35,"volume":2203356,"rsi_14":55.71,"sma_20":90.97,"sma_60":88.0,"sma_120":90.68},{"date":"2025-03-07","open":91.06,"high":92.28,"low":90.25,"close":92.25,"volume":1639007,"rsi_14":58.67,"sma_20":91.04,"sma_60":88.11,"sma_120":90.61},{"date":"2025-03-10","open":90.82,"high":91.09,"low":88.62,"close":89.19,"volume":1637120,"rsi_14":51.25,"sma_20":91.06,"sma_60":88.16,"sma_120":90.54},{"date":"2025-03-11","open":88.76,"high":88.89,"low":87.32,"close":88.41,"volume":1490521,"rsi_14":48.99,"sma_20":91.05,"sma_60":88.22,"sma_120":90.46},{"date":"2025-03-12","open":88.99,"high":89.09,"low":87.94,"close":88.04,"volume":1519773,"rsi_14":48.09,"sma_20":91.0,"sma_60":88.26,"sma_120":90.39},{"date":"2025-03-13","open":87.19,"high":87.19,"low":86.03,"close":86.09,"volume":1165001,"rsi_14":42.02,"sma_20":90.93,"sma_60":88.27,"sma_120":90.31},{"date":"2025-03-14","open":86.83,"high":88.34,"low":86.6,"close":88.22,"volume":870081,"rsi_14":49.26,"sma_20":90.87,"sma_60":88.35,"sma_120":90.23},{"date":"2025-03-17","open":88.0,"high":89.51,"low":87.95,"close":89.11,"volume":807855,"rsi_14":47.18,"sma_20":90.86,"sma_60":88.45,"sma_120":90.17},{"date":"2025-03-18","open":89.59,"high":90.24,"low":89.37,"close":90.15,"volume":796544,"rsi_14":44.29,"sma_20":90.93,"sma_60":88.54,"sma_120":90.11},{"date":"2025-03-19","open":89.3,"high":90.26,"low":89.3,"close":90.11,"volume":1029781,"rsi_14":47.21,"sma_20":91.0,"sma_60":88.65,"sma_120":90.05},{"date":"2025-03-20","open":90.25,"high":90.94,"low":90.23,"close":90.61,"volume":993490,"rsi_14":47.13,"sma_20":91.09,"sma_60":88.77,"sma_120":89.98},{"date":"2025-03-21","open":90.02,"high":90.12,"low":89.29,"close":89.8,"volume":844085,"rsi_14":40.51,"sma_20":91.1,"sma_60":88.86,"sma_120":89.91},{"date":"2025-03-24","open":91.23,"high":91.84,"low":91.1,"close":91.58,"volume":701040,"rsi_14":49.37,"sma_20":91.25,"sma_60":88.98,"sma_120":89.85},{"date":"2025-03-25","open":92.18,"high":92.49,"low":91.42,"close":92.03,"volume":1014998,"rsi_14":44.49,"sma_20":91.34,"sma_60":89.09,"sma_120":89.79},{"date":"2025-03-26","open":90.48,"high":90.88,"low":89.88,"close":90.56,"volume":1253618,"rsi_14":47.55,"sma_20":91.24,"sma_60":89.17,"sma_120":89.73},{"date":"2025-03-27","open":92.74,"high":96.59,"low":92.57,"close":95.99,"volume":3589733,"rsi_14":59.03,"sma_20":91.48,"sma_60":89.36,"sma_120":89.71},{"date":"2025-03-28","open":95.16,"high":95.57,"low":94.79,"close":94.97,"volume":2428832,"rsi_14":65.5,"sma_20":91.64,"sma_60":89.54,"sma_120":89.69},{"date":"2025-03-31","open":93.91,"high":94.27,"low":92.95,"close":94.14,"volume":2184220,"rsi_14":65.32,"sma_20":91.68,"sma_60":89.71,"sma_120":89.67},{"date":"2025-04-01","open":93.65,"high":93.89,"low":91.41,"close":91.93,"volume":2028130,"rsi_14":59.46,"sma_20":91.69,"sma_60":89.87,"sma_120":89.65},{"date":"2025-04-02","open":90.93,"high":91.95,"low":90.87,"close":91.82,"volume":1213790,"rsi_14":65.32,"sma_20":91.58,"sma_60":90.01,"sma_120":89.62},{"date":"2025-04-03","open":91.8,"high":91.85,"low":88.7,"close":88.86,"volume":1825619,"rsi_14":51.65,"sma_20":91.46,"sma_60":90.1,"sma_120":89.56},{"date":"2025-04-04","open":85.3,"high":85.39,"low":82.87,"close":83.12,"volume":2713308,"rsi_14":37.71,"sma_20":90.99,"sma_60":90.09,"sma_120":89.46},{"date":"2025-04-07","open":80.18,"high":84.43,"low":79.81,"close":82.29,"volume":2252232,"rsi_14":33.73,"sma_20":90.65,"sma_60":90.08,"sma_120":89.34},{"date":"2025-04-08","open":84.76,"high":85.22,"low":81.35,"close":82.19,"volume":2865779,"rsi_14":33.65,"sma_20":90.33,"sma_60":90.07,"sma_120":89.22},{"date":"2025-04-09","open":83.79,"high":89.74,"low":81.78,"close":89.24,"volume":4934369,"rsi_14":47.78,"sma_20":90.39,"sma_60":90.18,"sma_120":89.17},{"date":"2025-04-10","open":87.32,"high":87.44,"low":84.79,"close":86.27,"volume":1899747,"rsi_14":44.64,"sma_20":90.4,"sma_60":90.25,"sma_120":89.1},{"date":"2025-04-11","open":87.71,"high":89.13,"low":87.21,"close":88.86,"volume":2166917,"rsi_14":45.98,"sma_20":90.44,"sma_60":90.36,"sma_120":89.06},{"date":"2025-04-14","open":88.67,"high":90.71,"low":88.51,"close":89.82,"volume":1467993,"rsi_14":46.79,"sma_20":90.47,"sma_60":90.47,"sma_120":89.02},{"date":"2025-04-15","open":91.1,"high":91.49,"low":90.29,"close":90.66,"volume":2082489,"rsi_14":50.15,"sma_20":90.5,"sma_60":90.58,"sma_120":89.0},{"date":"2025-04-16","open":91.23,"high":92.18,"low":90.99,"close":91.28,"volume":2173235,"rsi_14":41.83,"sma_20":90.56,"sma_60":90.64,"sma_120":88.97},{"date":"2025-04-17","open":90.98,"high":92.14,"low":90.53,"close":91.77,"volume":995230,"rsi_14":44.34,"sma_20":90.61,"sma_60":90.71,"sma_120":88.96},{"date":"2025-04-21","open":91.63,"high":92.39,"low":89.93,"close":90.62,"volume":905608,"rsi_14":43.85,"sma_20":90.66,"sma_60":90.74,"sma_120":88.93},{"date":"2025-04-22","open":91.56,"high":93.03,"low":91.5,"close":92.53,"volume":1074327,"rsi_14":51.07,"sma_20":90.7,"sma_60":90.82,"sma_120":88.92},{"date":"2025-04-23","open":93.29,"high":94.53,"low":92.42,"close":92.92,"volume":1298072,"rsi_14":51.93,"sma_20":90.75,"sma_60":90.85,"sma_120":88.92},{"date":"2025-04-24","open":93.07,"high":93.96,"low":92.31,"close":93.89,"volume":1436244,"rsi_14":59.45,"sma_20":90.92,"sma_60":90.91,"sma_120":88.92},{"date":"2025-04-25","open":94.21,"high":94.35,"low":93.7,"close":94.15,"volume":665108,"rsi_14":76.1,"sma_20":90.82,"sma_60":90.97,"sma_120":88.93},{"date":"2025-04-28","open":94.33,"high":94.97,"low":93.8,"close":94.52,"volume":921942,"rsi_14":79.61,"sma_20":90.8,"sma_60":91.02,"sma_120":88.96},{"date":"2025-04-29","open":95.36,"high":96.08,"low":94.94,"close":95.62,"volume":811986,"rsi_14":81.0,"sma_20":90.88,"sma_60":91.11,"sma_120":89.0},{"date":"2025-04-30","open":95.58,"high":96.99,"low":94.5,"close":96.8,"volume":1699200,"rsi_14":73.93,"sma_20":91.12,"sma_60":91.23,"sma_120":89.04},{"date":"2025-05-01","open":96.61,"high":96.74,"low":94.9,"close":95.37,"volume":766399,"rsi_14":81.91,"sma_20":91.3,"sma_60":91.31,"sma_120":89.07},{"date":"2025-05-02","open":98.23,"high":98.37,"low":97.08,"close":97.48,"volume":1707509,"rsi_14":81.28,"sma_20":91.73,"sma_60":91.39,"sma_120":89.13},{"date":"2025-05-05","open":97.67,"high":97.73,"low":96.52,"close":96.57,"volume":1262911,"rsi_14":74.57,"sma_20":92.41,"sma_60":91.48,"sma_120":89.17},{"date":"2025-05-06","open":95.78,"high":95.93,"low":95.01,"close":95.19,"volume":1021084,"rsi_14":65.88,"sma_20":93.06,"sma_60":91.59,"sma_120":89.2},{"date":"2025-05-07","open":94.71,"high":95.41,"low":94.33,"close":95.3,"volume":1644049,"rsi_14":64.6,"sma_20":93.72,"sma_60":91.7,"sma_120":89.23},{"date":"2025-05-08","open":95.19,"high":96.33,"low":94.58,"close":95.08,"volume":1212951,"rsi_14":62.28,"sma_20":94.02,"sma_60":91.8,"sma_120":89.31},{"date":"2025-05-09","open":95.9,"high":96.07,"low":94.87,"close":94.95,"volume":887438,"rsi_14":67.38,"sma_20":94.46,"sma_60":91.93,"sma_120":89.37},{"date":"2025-05-12","open":93.1,"high":94.54,"low":93.0,"close":94.0,"volume":2070724,"rsi_14":56.38,"sma_20":94.72,"sma_60":92.01,"sma_120":89.45},{"date":"2025-05-13","open":94.39,"high":94.6,"low":92.8,"close":92.8,"volume":1700652,"rsi_14":48.24,"sma_20":94.85,"sma_60":92.06,"sma_120":89.52},{"date":"2025-05-14","open":87.54,"high":89.13,"low":86.21,"close":86.81,"volume":5621145,"rsi_14":29.08,"sma_20":94.64,"sma_60":92.02,"sma_120":89.53},{"date":"2025-05-15","open":87.71,"high":87.8,"low":86.28,"close":87.24,"volume":2212485,"rsi_14":29.75,"sma_20":94.42,"sma_60":91.99,"sma_120":89.55},{"date":"2025-05-16","open":87.85,"high":89.44,"low":87.75,"close":89.39,"volume":1725365,"rsi_14":36.09,"sma_20":94.29,"sma_60":92.0,"sma_120":89.59},{"date":"2025-05-19","open":88.21,"high":89.02,"low":88.21,"close":88.92,"volume":1350913,"rsi_14":31.52,"sma_20":94.18,"sma_60":91.98,"sma_120":89.62},{"date":"2025-05-20","open":88.45,"high":88.97,"low":87.04,"close":87.64,"volume":1672539,"rsi_14":25.16,"sma_20":93.92,"sma_60":91.96,"sma_120":89.64},{"date":"2025-05-21","open":88.88,"high":88.88,"low":87.03,"close":87.11,"volume":2377959,"rsi_14":26.41,"sma_20":93.61,"sma_60":91.9,"sma_120":89.65},{"date":"2025-05-22","open":86.54,"high":86.66,"low":85.3,"close":85.72,"volume":2327703,"rsi_14":15.38,"sma_20":93.19,"sma_60":91.78,"sma_120":89.64},{"date":"2025-05-23","open":84.59,"high":86.18,"low":84.59,"close":86.1,"volume":1195591,"rsi_14":18.1,"sma_20":92.77,"sma_60":91.69,"sma_120":89.63},{"date":"2025-05-27","open":87.09,"high":87.21,"low":86.23,"close":86.28,"volume":1503248,"rsi_14":20.62,"sma_20":92.34,"sma_60":91.59,"sma_120":89.61},{"date":"2025-05-28","open":84.65,"high":85.3,"low":84.53,"close":84.96,"volume":1819842,"rsi_14":18.51,"sma_20":91.78,"sma_60":91.45,"sma_120":89.58},{"date":"2025-05-29","open":85.04,"high":86.49,"low":84.68,"close":85.93,"volume":1990594,"rsi_14":23.19,"sma_20":91.22,"sma_60":91.34,"sma_120":89.58},{"date":"2025-05-30","open":86.88,"high":86.89,"low":84.64,"close":85.52,"volume":2138234,"rsi_14":22.83,"sma_20":90.71,"sma_60":91.2,"sma_120":89.56},{"date":"2025-06-02","open":85.18,"high":85.22,"low":84.31,"close":84.76,"volume":1920809,"rsi_14":23.07,"sma_20":90.05,"sma_60":91.08,"sma_120":89.54},{"date":"2025-06-03","open":84.49,"high":85.14,"low":83.72,"close":85.01,"volume":1205815,"rsi_14":26.42,"sma_20":89.46,"sma_60":90.95,"sma_120":89.53},{"date":"2025-06-04","open":85.64,"high":86.14,"low":85.31,"close":85.52,"volume":1033072,"rsi_14":44.13,"sma_20":88.95,"sma_60":90.89,"sma_120":89.53},{"date":"2025-06-05","open":86.63,"high":87.18,"low":86.22,"close":86.51,"volume":1356325,"rsi_14":46.82,"sma_20":88.49,"sma_60":90.85,"sma_120":89.54},{"date":"2025-06-06","open":86.43,"high":87.63,"low":86.37,"close":87.36,"volume":1390722,"rsi_14":40.14,"sma_20":88.09,"sma_60":90.83,"sma_120":89.55},{"date":"2025-06-09","open":87.51,"high":87.56,"low":86.88,"close":87.05,"volume":2160591,"rsi_14":40.77,"sma_20":87.68,"sma_60":90.85,"sma_120":89.56},{"date":"2025-06-10","open":88.17,"high":88.79,"low":88.05,"close":88.52,"volume":1286983,"rsi_14":54.25,"sma_20":87.38,"sma_60":90.85,"sma_120":89.6},{"date":"2025-06-11","open":88.9,"high":89.32,"low":88.04,"close":88.15,"volume":1870256,"rsi_14":55.1,"sma_20":87.15,"sma_60":90.82,"sma_120":89.64},{"date":"2025-06-12","open":89.0,"high":89.01,"low":88.32,"close":88.69,"volume":2319756,"rsi_14":65.95,"sma_20":87.24,"sma_60":90.79,"sma_120":89.67},{"date":"2025-06-13","open":87.01,"high":87.29,"low":85.65,"close":85.78,"volume":1653241,"rsi_14":48.65,"sma_20":87.17,"sma_60":90.72,"sma_120":89.68},{"date":"2025-06-16","open":86.08,"high":86.62,"low":85.31,"close":85.78,"volume":2097060,"rsi_14":47.86,"sma_20":86.99,"sma_60":90.63,"sma_120":89.7},{"date":"2025-06-17","open":85.57,"high":85.76,"low":84.33,"close":84.47,"volume":1360951,"rsi_14":47.86,"sma_20":86.77,"sma_60":90.54,"sma_120":89.7},{"date":"2025-06-18","open":84.41,"high":84.89,"low":84.07,"close":84.36,"volume":1269234,"rsi_14":42.71,"sma_20":86.6,"sma_60":90.41,"sma_120":89.69},{"date":"2025-06-20","open":85.43,"high":85.83,"low":84.64,"close":84.98,"volume":1788792,"rsi_14":47.56,"sma_20":86.49,"sma_60":90.29,"sma_120":89.69},{"date":"2025-06-23","open":84.51,"high":85.07,"low":83.94,"close":84.93,"volume":1449622,"rsi_14":50.87,"sma_20":86.45,"sma_60":90.19,"sma_120":89.68},{"date":"2025-06-24","open":85.64,"high":87.08,"low":85.02,"close":86.79,"volume":1310509,"rsi_14":57.45,"sma_20":86.49,"sma_60":90.03,"sma_120":89.69},{"date":"2025-06-25","open":87.08,"high":87.47,"low":86.81,"close":87.14,"volume":1079961,"rsi_14":56.91,"sma_20":86.53,"sma_60":89.89,"sma_120":89.72},{"date":"2025-06-26","open":87.3,"high":87.32,"low":86.52,"close":86.69,"volume":1552035,"rsi_14":50.8,"sma_20":86.62,"sma_60":89.76,"sma_120":89.74},{"date":"2025-06-27","open":87.19,"high":88.08,"low":86.75,"close":87.38,"volume":1799615,"rsi_14":50.09,"sma_20":86.69,"sma_60":89.68,"sma_120":89.77},{"date":"2025-06-30","open":87.11,"high":88.05,"low":86.99,"close":87.85,"volume":1038039,"rsi_14":53.55,"sma_20":86.81,"sma_60":89.61,"sma_120":89.81},{"date":"2025-07-01","open":87.34,"high":89.08,"low":87.22,"close":88.59,"volume":1021451,"rsi_14":50.33,"sma_20":87.0,"sma_60":89.6,"sma_120":89.85},{"date":"2025-07-02","open":88.12,"high":89.07,"low":88.12,"close":88.86,"volume":1221323,"rsi_14":53.45,"sma_20":87.19,"sma_60":89.69,"sma_120":89.89},{"date":"2025-07-03","open":88.42,"high":88.49,"low":86.81,"close":87.35,"volume":1667063,"rsi_14":44.13,"sma_20":87.29,"sma_60":89.77,"sma_120":89.92},{"date":"2025-07-07","open":87.01,"high":87.4,"low":86.25,"close":86.38,"volume":2478987,"rsi_14":53.16,"sma_20":87.28,"sma_60":89.83,"sma_120":89.95},{"date":"2025-07-08","open":86.03,"high":86.66,"low":85.66,"close":86.63,"volume":2518780,"rsi_14":54.37,"sma_20":87.24,"sma_60":89.78,"sma_120":89.98},{"date":"2025-07-09","open":86.43,"high":86.84,"low":85.59,"close":86.56,"volume":2030585,"rsi_14":62.38,"sma_20":87.22,"sma_60":89.78,"sma_120":90.02},{"date":"2025-07-10","open":87.34,"high":89.02,"low":87.13,"close":88.27,"volume":1624229,"rsi_14":69.47,"sma_20":87.21,"sma_60":89.77,"sma_120":90.06},{"date":"2025-07-11","open":87.47,"high":87.83,"low":86.95,"close":87.05,"volume":1016453,"rsi_14":59.74,"sma_20":87.15,"sma_60":89.72,"sma_120":90.09},{"date":"2025-07-14","open":86.85,"high":87.41,"low":86.79,"close":86.89,"volume":1027856,"rsi_14":59.13,"sma_20":87.06,"sma_60":89.65,"sma_120":90.12},{"date":"2025-07-15","open":86.91,"high":86.91,"low":85.26,"close":85.53,"volume":967074,"rsi_14":43.88,"sma_20":87.05,"sma_60":89.55,"sma_120":90.09},{"date":"2025-07-16","open":87.18,"high":87.2,"low":85.1,"close":86.5,"volume":2354502,"rsi_14":47.02,"sma_20":87.08,"sma_60":89.45,"sma_120":90.08},{"date":"2025-07-17","open":85.91,"high":86.58,"low":85.64,"close":86.54,"volume":1188704,"rsi_14":49.29,"sma_20":87.19,"sma_60":89.38,"sma_120":90.06},{"date":"2025-07-18","open":87.99,"high":87.99,"low":86.55,"close":86.92,"volume":1742042,"rsi_14":47.74,"sma_20":87.32,"sma_60":89.28,"sma_120":90.05},{"date":"2025-07-21","open":87.31,"high":87.37,"low":86.68,"close":86.74,"volume":1131621,"rsi_14":44.34,"sma_20":87.41,"sma_60":89.17,"sma_120":90.01},{"date":"2025-07-22","open":86.75,"high":88.28,"low":86.64,"close":88.23,"volume":1654809,"rsi_14":48.31,"sma_20":87.57,"sma_60":89.07,"sma_120":89.99},{"date":"2025-07-23","open":89.46,"high":91.9,"low":89.45,"close":91.77,"volume":2071556,"rsi_14":60.47,"sma_20":87.82,"sma_60":89.03,"sma_120":90.0},{"date":"2025-07-24","open":90.98,"high":92.1,"low":90.92,"close":91.45,"volume":1832107,"rsi_14":66.17,"sma_20":88.04,"sma_60":88.97,"sma_120":89.99},{"date":"2025-07-25","open":91.07,"high":91.41,"low":90.27,"close":91.41,"volume":954804,"rsi_14":71.44,"sma_20":88.28,"sma_60":88.89,"sma_120":90.0},{"date":"2025-07-28","open":90.47,"high":90.62,"low":89.5,"close":89.71,"volume":969676,"rsi_14":61.69,"sma_20":88.39,"sma_60":88.77,"sma_120":90.0},{"date":"2025-07-29","open":89.31,"high":90.55,"low":89.24,"close":90.38,"volume":1192135,"rsi_14":65.4,"sma_20":88.55,"sma_60":88.69,"sma_120":90.0},{"date":"2025-07-30","open":89.76,"high":89.86,"low":87.97,"close":88.15,"volume":1297577,"rsi_14":51.6,"sma_20":88.56,"sma_60":88.54,"sma_120":89.96},{"date":"2025-07-31","open":87.8,"high":87.8,"low":86.2,"close":86.54,"volume":1448923,"rsi_14":50.23,"sma_20":88.47,"sma_60":88.37,"sma_120":89.93},{"date":"2025-08-01","open":86.16,"high":86.9,"low":85.2,"close":86.85,"volume":945212,"rsi_14":51.76,"sma_20":88.47,"sma_60":88.24,"sma_120":89.91},{"date":"2025-08-04","open":85.12,"high":86.94,"low":85.12,"close":86.8,"volume":1887873,"rsi_14":56.55,"sma_20":88.53,"sma_60":88.1,"sma_120":89.9},{"date":"2025-08-05","open":86.85,"high":86.99,"low":84.05,"close":84.55,"volume":3427749,"rsi_14":45.57,"sma_20":88.45,"sma_60":87.93,"sma_120":89.87},{"date":"2025-08-06","open":83.87,"high":84.32,"low":82.63,"close":83.15,"volume":2151811,"rsi_14":41.63,"sma_20":88.31,"sma_60":87.73,"sma_120":89.83},{"date":"2025-08-07","open":83.97,"high":84.47,"low":83.79,"close":84.46,"volume":785807,"rsi_14":44.69,"sma_20":88.14,"sma_60":87.58,"sma_120":89.79},{"date":"2025-08-08","open":84.37,"high":84.88,"low":84.25,"close":84.76,"volume":879036,"rsi_14":46.09,"sma_20":88.06,"sma_60":87.45,"sma_120":89.76},{"date":"2025-08-11","open":84.15,"high":84.59,"low":83.61,"close":83.7,"volume":1511490,"rsi_14":38.68,"sma_20":87.93,"sma_60":87.41,"sma_120":89.72},{"date":"2025-08-12","open":84.07,"high":85.05,"low":83.83,"close":85.04,"volume":2454234,"rsi_14":29.86,"sma_20":87.93,"sma_60":87.38,"sma_120":89.69},{"date":"2025-08-13","open":85.28,"high":86.3,"low":84.92,"close":85.48,"volume":3305623,"rsi_14":32.52,"sma_20":87.91,"sma_60":87.33,"sma_120":89.66},{"date":"2025-08-14","open":85.34,"high":85.88,"low":84.48,"close":85.79,"volume":1988860,"rsi_14":33.93,"sma_20":87.9,"sma_60":87.28,"sma_120":89.63},{"date":"2025-08-15","open":85.86,"high":87.22,"low":85.78,"close":86.7,"volume":1791765,"rsi_14":41.86,"sma_20":87.92,"sma_60":87.28,"sma_120":89.62},{"date":"2025-08-18","open":86.71,"high":88.05,"low":86.59,"close":87.11,"volume":2410889,"rsi_14":38.27,"sma_20":87.97,"sma_60":87.29,"sma_120":89.59},{"date":"2025-08-19","open":87.82,"high":89.36,"low":87.45,"close":89.08,"volume":2377714,"rsi_14":53.4,"sma_20":88.04,"sma_60":87.35,"sma_120":89.57},{"date":"2025-08-20","open":81.37,"high":83.21,"low":80.08,"close":80.1,"volume":8764976,"rsi_14":34.71,"sma_20":87.48,"sma_60":87.26,"sma_120":89.48},{"date":"2025-08-21","open":77.45,"high":78.63,"low":77.21,"close":78.26,"volume":4579095,"rsi_14":30.97,"sma_20":86.84,"sma_60":87.14,"sma_120":89.37},{"date":"2025-08-22","open":80.25,"high":81.49,"low":79.9,"close":81.07,"volume":3319059,"rsi_14":38.68,"sma_20":86.35,"sma_60":87.08,"sma_120":89.26},{"date":"2025-08-25","open":81.63,"high":81.81,"low":79.83,"close":79.83,"volume":2135176,"rsi_14":40.28,"sma_20":85.88,"sma_60":86.99,"sma_120":89.17},{"date":"2025-08-26","open":80.08,"high":80.76,"low":80.0,"close":80.51,"volume":2184129,"rsi_14":44.41,"sma_20":85.38,"sma_60":86.91,"sma_120":89.06},{"date":"2025-08-27","open":80.35,"high":80.87,"low":80.18,"close":80.42,"volume":1025660,"rsi_14":40.96,"sma_20":84.99,"sma_60":86.85,"sma_120":88.97},{"date":"2025-08-28","open":79.77,"high":79.95,"low":78.25,"close":78.52,"volume":2174834,"rsi_14":36.99,"sma_20":84.59,"sma_60":86.75,"sma_120":88.85},{"date":"2025-08-29","open":78.49,"high":79.35,"low":78.4,"close":78.89,"volume":1960429,"rsi_14":39.66,"sma_20":84.18,"sma_60":86.65,"sma_120":88.77},{"date":"2025-09-02","open":77.81,"high":78.29,"low":77.17,"close":77.36,"volume":2698198,"rsi_14":33.66,"sma_20":83.71,"sma_60":86.5,"sma_120":88.68},{"date":"2025-09-03","open":77.17,"high":77.85,"low":76.82,"close":77.81,"volume":2065982,"rsi_14":33.66,"sma_20":83.37,"sma_60":86.35,"sma_120":88.59},{"date":"2025-09-04","open":77.94,"high":78.18,"low":77.43,"close":78.0,"volume":1829234,"rsi_14":33.32,"sma_20":83.1,"sma_60":86.21,"sma_120":88.53},{"date":"2025-09-05","open":78.88,"high":79.97,"low":78.74,"close":79.24,"volume":1666799,"rsi_14":34.27,"sma_20":82.84,"sma_60":86.06,"sma_120":88.45},{"date":"2025-09-08","open":78.66,"high":79.13,"low":78.36,"close":79.05,"volume":1716871,"rsi_14":32.81,"sma_20":82.55,"sma_60":85.92,"sma_120":88.37},{"date":"2025-09-09","open":79.0,"high":79.09,"low":77.84,"close":77.98,"volume":2023989,"rsi_14":25.41,"sma_20":82.26,"sma_60":85.75,"sma_120":88.27},{"date":"2025-09-10","open":78.4,"high":78.86,"low":76.54,"close":76.96,"volume":3084462,"rsi_14":39.24,"sma_20":81.85,"sma_60":85.61,"sma_120":88.16},{"date":"2025-09-11","open":76.88,"high":78.76,"low":76.81,"close":78.76,"volume":1930740,"rsi_14":51.7,"sma_20":81.51,"sma_60":85.5,"sma_120":88.07},{"date":"2025-09-12","open":77.98,"high":78.13,"low":77.37,"close":77.38,"volume":1309265,"rsi_14":35.97,"sma_20":81.09,"sma_60":85.39,"sma_120":87.96},{"date":"2025-09-15","open":77.51,"high":77.59,"low":76.47,"close":76.51,"volume":1562703,"rsi_14":37.03,"sma_20":80.57,"sma_60":85.27,"sma_120":87.84},{"date":"2025-09-16","open":76.91,"high":77.17,"low":76.49,"close":76.74,"volume":1407785,"rsi_14":34.7,"sma_20":80.05,"sma_60":85.14,"sma_120":87.71},{"date":"2025-09-17","open":76.88,"high":77.49,"low":76.19,"close":76.31,"volume":1360152,"rsi_14":33.75,"sma_20":79.4,"sma_60":85.0,"sma_120":87.6},{"date":"2025-09-18","open":76.63,"high":77.03,"low":76.11,"close":76.89,"volume":1671462,"rsi_14":42.81,"sma_20":79.24,"sma_60":84.85,"sma_120":87.44},{"date":"2025-09-19","open":76.96,"high":77.04,"low":76.05,"close":76.36,"volume":1216821,"rsi_14":39.0,"sma_20":79.14,"sma_60":84.68,"sma_120":87.28},{"date":"2025-09-22","open":76.7,"high":76.94,"low":76.44,"close":76.68,"volume":1626199,"rsi_14":46.69,"sma_20":78.92,"sma_60":84.52,"sma_120":87.14},{"date":"2025-09-23","open":76.08,"high":76.57,"low":74.28,"close":74.33,"volume":2926901,"rsi_14":35.76,"sma_20":78.64,"sma_60":84.31,"sma_120":86.99},{"date":"2025-09-24","open":74.13,"high":74.48,"low":73.9,"close":74.13,"volume":3265427,"rsi_14":34.2,"sma_20":78.32,"sma_60":84.09,"sma_120":86.85},{"date":"2025-09-25","open":72.99,"high":73.17,"low":72.37,"close":72.39,"volume":1468889,"rsi_14":23.08,"sma_20":77.92,"sma_60":83.82,"sma_120":86.71},{"date":"2025-09-26","open":72.61,"high":73.35,"low":72.49,"close":73.07,"volume":2416454,"rsi_14":27.34,"sma_20":77.64,"sma_60":83.57,"sma_120":86.63},{"date":"2025-09-29","open":73.3,"high":73.45,"low":72.91,"close":73.25,"volume":1502844,"rsi_14":30.82,"sma_20":77.35,"sma_60":83.34,"sma_120":86.55},{"date":"2025-09-30","open":73.15,"high":73.74,"low":72.95,"close":73.65,"volume":1874640,"rsi_14":35.84,"sma_20":77.17,"sma_60":83.13,"sma_120":86.48},{"date":"2025-10-01","open":74.05,"high":74.24,"low":73.15,"close":74.24,"volume":3427447,"rsi_14":28.46,"sma_20":76.99,"sma_60":82.93,"sma_120":86.36},{"date":"2025-10-02","open":74.71,"high":74.83,"low":73.86,"close":74.24,"volume":2092655,"rsi_14":32.75,"sma_20":76.8,"sma_60":82.74,"sma_120":86.26},{"date":"2025-10-03","open":74.74,"high":76.6,"low":74.64,"close":76.49,"volume":2380821,"rsi_14":49.86,"sma_20":76.66,"sma_60":82.55,"sma_120":86.16},{"date":"2025-10-06","open":76.59,"high":76.72,"low":75.81,"close":75.93,"volume":1694365,"rsi_14":46.25,"sma_20":76.5,"sma_60":82.37,"sma_120":86.04},{"date":"2025-10-07","open":75.84,"high":75.89,"low":74.47,"close":74.5,"volume":1986339,"rsi_14":42.34,"sma_20":76.32,"sma_60":82.17,"sma_120":85.91},{"date":"2025-10-08","open":74.6,"high":76.11,"low":74.45,"close":75.66,"volume":1794308,"rsi_14":45.06,"sma_20":76.26,"sma_60":82.01,"sma_120":85.78},{"date":"2025-10-09","open":75.16,"high":75.27,"low":73.51,"close":73.67,"volume":1697578,"rsi_14":40.3,"sma_20":76.0,"sma_60":81.81,"sma_120":85.63},{"date":"2025-10-10","open":73.76,"high":73.86,"low":70.72,"close":71.22,"volume":4611009,"rsi_14":32.9,"sma_20":75.69,"sma_60":81.56,"sma_120":85.47},{"date":"2025-10-13","open":71.68,"high":72.28,"low":71.63,"close":71.76,"volume":2485255,"rsi_14":40.93,"sma_20":75.45,"sma_60":81.31,"sma_120":85.3},{"date":"2025-10-14","open":71.88,"high":73.38,"low":71.81,"close":73.22,"volume":3318302,"rsi_14":47.06,"sma_20":75.27,"sma_60":81.1,"sma_120":85.13},{"date":"2025-10-15","open":73.26,"high":74.18,"low":73.11,"close":73.13,"volume":3973052,"rsi_14":52.69,"sma_20":75.11,"sma_60":80.85,"sma_120":84.96},{"date":"2025-10-16","open":73.91,"high":75.12,"low":73.7,"close":74.53,"volume":1915239,"rsi_14":55.04,"sma_20":74.99,"sma_60":80.57,"sma_120":84.8},{"date":"2025-10-17","open":74.21,"high":74.54,"low":73.94,"close":74.24,"volume":2445352,"rsi_14":53.38,"sma_20":74.88,"sma_60":80.29,"sma_120":84.63},{"date":"2025-10-20","open":74.34,"high":75.21,"low":74.14,"close":74.59,"volume":2888682,"rsi_14":53.22,"sma_20":74.78,"sma_60":80.02,"sma_120":84.45},{"date":"2025-10-21","open":74.25,"high":75.12,"low":74.24,"close":74.88,"volume":1417259,"rsi_14":52.25,"sma_20":74.8,"sma_60":79.78,"sma_120":84.27},{"date":"2025-10-22","open":75.04,"high":75.93,"low":75.04,"close":75.52,"volume":1679740,"rsi_14":54.28,"sma_20":74.88,"sma_60":79.53,"sma_120":84.11},{"date":"2025-10-23","open":75.39,"high":76.01,"low":75.24,"close":75.38,"volume":1210165,"rsi_14":45.67,"sma_20":75.03,"sma_60":79.31,"sma_120":83.92},{"date":"2025-10-24","open":76.12,"high":76.12,"low":75.2,"close":75.2,"volume":1361791,"rsi_14":47.05,"sma_20":75.13,"sma_60":79.12,"sma_120":83.75},{"date":"2025-10-27","open":74.88,"high":75.35,"low":74.8,"close":75.22,"volume":2052756,"rsi_14":53.28,"sma_20":75.23,"sma_60":78.92,"sma_120":83.58},{"date":"2025-10-28","open":74.73,"high":74.93,"low":73.77,"close":73.95,"volume":1238078,"rsi_14":42.3,"sma_20":75.25,"sma_60":78.71,"sma_120":83.4},{"date":"2025-10-29","open":74.26,"high":74.26,"low":72.56,"close":72.75,"volume":1355430,"rsi_14":45.54,"sma_20":75.17,"sma_60":78.51,"sma_120":83.22},{"date":"2025-10-30","open":72.96,"high":73.68,"low":72.71,"close":73.4,"volume":1177020,"rsi_14":62.83,"sma_20":75.13,"sma_60":78.34,"sma_120":83.04},{"date":"2025-10-31","open":73.56,"high":73.8,"low":73.02,"close":73.04,"volume":1427422,"rsi_14":57.65,"sma_20":74.96,"sma_60":78.15,"sma_120":82.86},{"date":"2025-11-03","open":72.23,"high":73.04,"low":71.58,"close":73.03,"volume":1847515,"rsi_14":48.56,"sma_20":74.81,"sma_60":77.95,"sma_120":82.7},{"date":"2025-11-04","open":73.7,"high":74.41,"low":72.85,"close":73.33,"volume":2375116,"rsi_14":51.39,"sma_20":74.75,"sma_60":77.78,"sma_120":82.59},{"date":"2025-11-05","open":72.93,"high":73.84,"low":72.71,"close":73.48,"volume":1879019,"rsi_14":41.05,"sma_20":74.64,"sma_60":77.58,"sma_120":82.48},{"date":"2025-11-06","open":72.98,"high":73.49,"low":72.19,"close":73.41,"volume":2331795,"rsi_14":42.63,"sma_20":74.63,"sma_60":77.38,"sma_120":82.35},{"date":"2025-11-07","open":71.67,"high":73.15,"low":71.26,"close":73.11,"volume":3390887,"rsi_14":36.81,"sma_20":74.72,"sma_60":77.17,"sma_120":82.23},{"date":"2025-11-10","open":73.17,"high":73.71,"low":72.88,"close":73.53,"volume":3682455,"rsi_14":38.13,"sma_20":74.81,"sma_60":76.94,"sma_120":82.11},{"date":"2025-11-11","open":75.49,"high":77.29,"low":75.38,"close":76.47,"volume":3075552,"rsi_14":55.93,"sma_20":74.98,"sma_60":76.77,"sma_120":82.03},{"date":"2025-11-12","open":80.43,"high":80.94,"low":78.42,"close":78.52,"volume":5406828,"rsi_14":65.84,"sma_20":75.25,"sma_60":76.59,"sma_120":81.97},{"date":"2025-11-13","open":78.33,"high":79.59,"low":77.65,"close":77.7,"volume":3113683,"rsi_14":61.83,"sma_20":75.41,"sma_60":76.55,"sma_120":81.91},{"date":"2025-11-14","open":76.96,"high":77.41,"low":76.51,"close":76.75,"volume":2642812,"rsi_14":56.66,"sma_20":75.54,"sma_60":76.52,"sma_120":81.83},{"date":"2025-11-17","open":76.17,"high":76.51,"low":75.5,"close":75.72,"volume":1738368,"rsi_14":57.86,"sma_20":75.59,"sma_60":76.43,"sma_120":81.76},{"date":"2025-11-18","open":74.86,"high":75.1,"low":73.93,"close":74.9,"volume":1970595,"rsi_14":59.91,"sma_20":75.59,"sma_60":76.35,"sma_120":81.67},{"date":"2025-11-19","open":74.71,"high":74.91,"low":73.92,"close":74.55,"volume":2018453,"rsi_14":55.42,"sma_20":75.55,"sma_60":76.25,"sma_120":81.58},{"date":"2025-11-20","open":74.8,"high":75.24,"low":73.8,"close":74.18,"volume":1882929,"rsi_14":55.42,"sma_20":75.49,"sma_60":76.14,"sma_120":81.5},{"date":"2025-11-21","open":74.54,"high":76.34,"low":74.52,"close":75.72,"volume":3321765,"rsi_14":61.14,"sma_20":75.51,"sma_60":76.1,"sma_120":81.42},{"date":"2025-11-24","open":75.43,"high":75.88,"low":75.19,"close":75.37,"volume":1580416,"rsi_14":58.37,"sma_20":75.52,"sma_60":76.04,"sma_120":81.34},{"date":"2025-11-25","open":76.36,"high":78.89,"low":76.3,"close":78.74,"volume":3051101,"rsi_14":67.1,"sma_20":75.76,"sma_60":76.06,"sma_120":81.28},{"date":"2025-11-26","open":78.78,"high":79.11,"low":78.24,"close":78.25,"volume":860987,"rsi_14":65.33,"sma_20":76.04,"sma_60":76.07,"sma_120":81.21},{"date":"2025-11-28","open":78.27,"high":78.68,"low":78.1,"close":78.39,"volume":474388,"rsi_14":66.88,"sma_20":76.29,"sma_60":76.07,"sma_120":81.14},{"date":"2025-12-01","open":78.37,"high":78.72,"low":77.26,"close":77.3,"volume":1910486,"rsi_14":61.54,"sma_20":76.51,"sma_60":76.04,"sma_120":81.05},{"date":"2025-12-02","open":78.04,"high":78.34,"low":77.83,"close":78.28,"volume":1881512,"rsi_14":56.33,"sma_20":76.77,"sma_60":76.03,"sma_120":80.97},{"date":"2025-12-03","open":78.63,"high":79.4,"low":78.43,"close":79.1,"volume":1397724,"rsi_14":52.22,"sma_20":77.07,"sma_60":76.05,"sma_120":80.9},{"date":"2025-12-04","open":78.79,"high":79.01,"low":77.85,"close":78.08,"volume":866226,"rsi_14":51.41,"sma_20":77.3,"sma_60":76.07,"sma_120":80.84},{"date":"2025-12-05","open":80.1,"high":80.75,"low":79.71,"close":79.8,"volume":1790185,"rsi_14":60.78,"sma_20":77.62,"sma_60":76.08,"sma_120":80.79},{"date":"2025-12-08","open":79.41,"high":79.51,"low":77.89,"close":77.96,"volume":1697502,"rsi_14":57.48,"sma_20":77.87,"sma_60":76.09,"sma_120":80.74},{"date":"2025-12-09","open":78.81,"high":79.22,"low":77.64,"close":77.76,"volume":1452638,"rsi_14":59.99,"sma_20":78.08,"sma_60":76.11,"sma_120":80.69},{"date":"2025-12-10","open":78.29,"high":79.46,"low":78.0,"close":79.28,"volume":1565088,"rsi_14":65.3,"sma_20":78.22,"sma_60":76.16,"sma_120":80.65},{"date":"2025-12-11","open":78.82,"high":78.9,"low":77.75,"close":77.85,"volume":2427812,"rsi_14":61.09,"sma_20":78.19,"sma_60":76.18,"sma_120":80.59},{"date":"2025-12-12","open":77.86,"high":78.38,"low":77.35,"close":77.89,"volume":1093862,"rsi_14":57.2,"sma_20":78.2,"sma_60":76.2,"sma_120":80.52},{"date":"2025-12-15","open":78.3,"high":78.86,"low":78.06,"close":78.27,"volume":933078,"rsi_14":59.65,"sma_20":78.28,"sma_60":76.23,"sma_120":80.45},{"date":"2025-12-16","open":78.12,"high":78.18,"low":77.38,"close":78.11,"volume":1083288,"rsi_14":47.33,"sma_20":78.4,"sma_60":76.26,"sma_120":80.39},{"date":"2025-12-17","open":78.14,"high":78.99,"low":77.9,"close":78.34,"volume":1030390,"rsi_14":50.38,"sma_20":78.57,"sma_60":76.32,"sma_120":80.31},{"date":"2025-12-18","open":78.89,"high":79.35,"low":78.46,"close":78.58,"volume":1204659,"rsi_14":50.8,"sma_20":78.77,"sma_60":76.4,"sma_120":80.24},{"date":"2025-12-19","open":78.75,"high":79.32,"low":78.51,"close":79.05,"volume":1001707,"rsi_14":57.89,"sma_20":79.02,"sma_60":76.51,"sma_120":80.17},{"date":"2025-12-22","open":78.98,"high":79.82,"low":78.84,"close":79.62,"volume":1082725,"rsi_14":56.26,"sma_20":79.22,"sma_60":76.62,"sma_120":80.09},{"date":"2025-12-23","open":79.68,"high":79.79,"low":78.97,"close":79.19,"volume":1083653,"rsi_14":50.43,"sma_20":79.41,"sma_60":76.72,"sma_120":80.03},{"date":"2025-12-24","open":79.2,"high":79.53,"low":78.96,"close":79.24,"volume":318760,"rsi_14":56.28,"sma_20":79.44,"sma_60":76.82,"sma_120":79.97},{"date":"2025-12-26","open":79.57,"high":79.57,"low":79.07,"close":79.45,"volume":559871,"rsi_14":47.78,"sma_20":79.5,"sma_60":76.9,"sma_120":79.92},{"date":"2025-12-29","open":79.86,"high":79.94,"low":79.18,"close":79.42,"volume":995104,"rsi_14":62.25,"sma_20":79.55,"sma_60":76.99,"sma_120":79.86},{"date":"2025-12-30","open":79.1,"high":79.25,"low":78.29,"close":78.39,"volume":1230799,"rsi_14":54.65,"sma_20":79.6,"sma_60":77.02,"sma_120":79.79},{"date":"2025-12-31","open":78.5,"high":78.54,"low":77.62,"close":77.9,"volume":806435,"rsi_14":38.01,"sma_20":79.58,"sma_60":77.06,"sma_120":79.71},{"date":"2026-01-02","open":77.99,"high":78.23,"low":75.85,"close":76.7,"volume":1421518,"rsi_14":39.64,"sma_20":79.46,"sma_60":77.09,"sma_120":79.63},{"date":"2026-01-05","open":77.61,"high":80.15,"low":77.58,"close":79.72,"volume":1534696,"rsi_14":60.74,"sma_20":79.55,"sma_60":77.16,"sma_120":79.59},{"date":"2026-01-06","open":80.64,"high":81.38,"low":80.47,"close":80.86,"volume":1748112,"rsi_14":63.97,"sma_20":79.6,"sma_60":77.28,"sma_120":79.55},{"date":"2026-01-07","open":81.19,"high":81.55,"low":79.74,"close":80.08,"volume":1292095,"rsi_14":60.0,"sma_20":79.71,"sma_60":77.43,"sma_120":79.5},{"date":"2026-01-08","open":78.9,"high":80.17,"low":78.76,"close":79.69,"volume":1129348,"rsi_14":56.69,"sma_20":79.8,"sma_60":77.57,"sma_120":79.44},{"date":"2026-01-09","open":79.42,"high":79.71,"low":77.94,"close":79.2,"volume":1399976,"rsi_14":53.03,"sma_20":79.8,"sma_60":77.67,"sma_120":79.38},{"date":"2026-01-12","open":80.27,"high":80.71,"low":79.57,"close":79.92,"volume":1002173,"rsi_14":54.17,"sma_20":79.91,"sma_60":77.78,"sma_120":79.32},{"date":"2026-01-13","open":80.32,"high":80.62,"low":76.98,"close":78.08,"volume":1941236,"rsi_14":43.48,"sma_20":79.92,"sma_60":77.84,"sma_120":79.21},{"date":"2026-01-14","open":78.71,"high":79.34,"low":78.05,"close":79.18,"volume":1252173,"rsi_14":49.96,"sma_20":79.96,"sma_60":77.92,"sma_120":79.11},{"date":"2026-01-15","open":78.66,"high":78.78,"low":77.87,"close":78.75,"volume":1125593,"rsi_14":48.08,"sma_20":79.99,"sma_60":77.99,"sma_120":79.01},{"date":"2026-01-16","open":79.27,"high":79.27,"low":78.05,"close":78.09,"volume":1480172,"rsi_14":44.89,"sma_20":79.98,"sma_60":78.05,"sma_120":78.91},{"date":"2026-01-20","open":77.7,"high":78.96,"low":77.36,"close":78.15,"volume":1872210,"rsi_14":45.23,"sma_20":79.96,"sma_60":78.09,"sma_120":78.81},{"date":"2026-01-21","open":79.94,"high":81.02,"low":79.83,"close":80.68,"volume":2829590,"rsi_14":57.67,"sma_20":80.04,"sma_60":78.18,"sma_120":78.75},{"date":"2026-01-22","open":79.99,"high":81.19,"low":79.97,"close":80.08,"volume":1015035,"rsi_14":57.29,"sma_20":80.06,"sma_60":78.26,"sma_120":78.69},{"date":"2026-01-23","open":79.5,"high":79.58,"low":78.66,"close":79.36,"volume":939400,"rsi_14":59.17,"sma_20":80.07,"sma_60":78.33,"sma_120":78.63},{"date":"2026-01-26","open":79.83,"high":80.48,"low":79.76,"close":79.86,"volume":637400,"rsi_14":50.58,"sma_20":80.1,"sma_60":78.43,"sma_120":78.57},{"date":"2026-01-27","open":79.71,"high":80.12,"low":79.52,"close":79.93,"volume":1020900,"rsi_14":45.74,"sma_20":80.13,"sma_60":78.56,"sma_120":78.53},{"date":"2026-01-28","open":79.18,"high":79.7,"low":78.89,"close":79.49,"volume":1077400,"rsi_14":47.2,"sma_20":80.13,"sma_60":78.66,"sma_120":78.5},{"date":"2026-01-29","open":80.25,"high":80.42,"low":79.22,"close":80.21,"volume":1392900,"rsi_14":52.4,"sma_20":80.22,"sma_60":78.78,"sma_120":78.47},{"date":"2026-01-30","open":80.64,"high":80.98,"low":79.71,"close":80.04,"volume":1224500,"rsi_14":53.97,"sma_20":80.33,"sma_60":78.9,"sma_120":78.43},{"date":"2026-02-02","open":78.73,"high":79.22,"low":78.23,"close":78.46,"volume":1448400,"rsi_14":43.61,"sma_20":80.42,"sma_60":78.98,"sma_120":78.38},{"date":"2026-02-03","open":77.11,"high":77.84,"low":76.06,"close":76.44,"volume":2234500,"rsi_14":42.94,"sma_20":80.26,"sma_60":79.03,"sma_120":78.31},{"date":"2026-02-04","open":77.75,"high":78.75,"low":77.52,"close":78.15,"volume":3056500,"rsi_14":45.76,"sma_20":80.12,"sma_60":79.11,"sma_120":78.25},{"date":"2026-02-05","open":77.36,"high":78.24,"low":77.15,"close":77.46,"volume":2947600,"rsi_14":44.85,"sma_20":79.99,"sma_60":79.19,"sma_120":78.18},{"date":"2026-02-06","open":76.54,"high":77.97,"low":76.54,"close":77.92,"volume":2088700,"rsi_14":49.32,"sma_20":79.9,"sma_60":79.26,"sma_120":78.1},{"date":"2026-02-09","open":78.16,"high":78.19,"low":77.14,"close":77.53,"volume":1376500,"rsi_14":47.57,"sma_20":79.81,"sma_60":79.28,"sma_120":78.02},{"date":"2026-02-10","open":77.72,"high":80.12,"low":77.48,"close":79.55,"volume":3528999,"rsi_14":59.9,"sma_20":80.08,"sma_60":78.34,"sma_120":78.63},{"date":"2026-02-11","open":77.81,"high":78.53,"low":77.03,"close":78.47,"volume":2464548,"rsi_14":45.04,"sma_20":80.04,"sma_60":78.41,"sma_120":78.56},{"date":"2026-02-12","open":79.47,"high":79.84,"low":77.24,"close":77.64,"volume":1391165,"rsi_14":36.64,"sma_20":79.95,"sma_60":78.5,"sma_120":78.5},{"date":"2026-02-13","open":78.54,"high":79.03,"low":78.12,"close":78.28,"volume":1410384,"rsi_14":42.45,"sma_20":79.9,"sma_60":78.58,"sma_120":78.46},{"date":"2026-02-17","open":78.52,"high":80.24,"low":78.43,"close":79.79,"volume":2300003,"rsi_14":49.48,"sma_20":79.8,"sma_60":79.45,"sma_120":77.9},{"date":"2026-02-18","open":79.95,"high":81.53,"low":79.95,"close":81.34,"volume":1635700,"rsi_14":56.03,"sma_20":79.96,"sma_60":79.56,"sma_120":77.91},{"date":"2026-02-19","open":81.63,"high":82.3,"low":81.23,"close":82.26,"volume":1105900,"rsi_14":56.59,"sma_20":80.04,"sma_60":79.7,"sma_120":77.92},{"date":"2026-02-20","open":82.08,"high":83.43,"low":81.12,"close":81.67,"volume":2586231,"rsi_14":55.11,"sma_20":80.12,"sma_60":79.8,"sma_120":77.95},{"date":"2026-02-23","open":81.66,"high":82.06,"low":81.27,"close":81.89,"volume":1795200,"rsi_14":61.76,"sma_20":80.25,"sma_60":79.91,"sma_120":77.97},{"date":"2026-02-24","open":83.37,"high":83.42,"low":81.95,"close":83.16,"volume":2145644,"rsi_14":60.68,"sma_20":80.48,"sma_60":79.0,"sma_120":78.39},{"date":"2026-02-25","open":84.38,"high":86.49,"low":84.18,"close":85.27,"volume":3543166,"rsi_14":75.03,"sma_20":80.69,"sma_60":80.1,"sma_120":78.09},{"date":"2026-02-26","open":86.54,"high":86.63,"low":84.93,"close":85.72,"volume":2855169,"rsi_14":72.08,"sma_20":81.01,"sma_60":79.41,"sma_120":78.4},{"date":"2026-02-27","open":85.52,"high":86.19,"low":85.02,"close":86.17,"volume":1189429,"rsi_14":75.05,"sma_20":81.32,"sma_60":79.63,"sma_120":78.4},{"date":"2026-03-02","open":83.45,"high":84.14,"low":82.7,"close":83.7,"volume":2421049,"rsi_14":69.19,"sma_20":81.49,"sma_60":80.47,"sma_120":78.25},{"date":"2026-03-03","open":81.03,"high":82.35,"low":80.15,"close":82.12,"volume":1729843,"rsi_14":58.17,"sma_20":81.67,"sma_60":80.52,"sma_120":78.28},{"date":"2026-03-04","open":83.03,"high":83.31,"low":82.08,"close":83.3,"volume":968942,"rsi_14":57.76,"sma_20":81.84,"sma_60":79.98,"sma_120":78.28},{"date":"2026-03-05","open":81.78,"high":82.22,"low":80.65,"close":81.57,"volume":1158892,"rsi_14":54.1,"sma_20":82.01,"sma_60":80.04,"sma_120":78.29},{"date":"2026-03-06","open":79.03,"high":80.76,"low":78.64,"close":80.39,"volume":1598547,"rsi_14":52.29,"sma_20":82.07,"sma_60":80.1,"sma_120":78.31},{"date":"2026-03-09","open":79.08,"high":80.95,"low":78.03,"close":80.9,"volume":1478035,"rsi_14":53.5,"sma_20":82.49,"sma_60":80.73,"sma_120":78.42},{"date":"2026-03-10","open":81.54,"high":81.54,"low":79.65,"close":79.72,"volume":989669,"rsi_14":44.94,"sma_20":82.6,"sma_60":80.74,"sma_120":78.45},{"date":"2026-03-11","open":79.68,"high":79.84,"low":78.8,"close":79.84,"volume":1027953,"rsi_14":54.37,"sma_20":82.35,"sma_60":80.36,"sma_120":78.3},{"date":"2026-03-12","open":79.07,"high":79.25,"low":77.37,"close":77.59,"volume":1834108,"rsi_14":37.83,"sma_20":82.57,"sma_60":80.77,"sma_120":78.48},{"date":"2026-03-13","open":77.19,"high":77.19,"low":75.84,"close":76.43,"volume":1776678,"rsi_14":35.35,"sma_20":82.01,"sma_60":80.43,"sma_120":78.26},{"date":"2026-03-16","open":76.49,"high":77.84,"low":76.41,"close":76.89,"volume":1508898,"rsi_14":31.39,"sma_20":81.88,"sma_60":80.46,"sma_120":78.25},{"date":"2026-03-17","open":76.41,"high":77.36,"low":76.16,"close":76.88,"volume":1865511,"rsi_14":21.77,"sma_20":81.8,"sma_60":80.43,"sma_120":78.24},{"date":"2026-03-18","open":75.96,"high":76.12,"low":74.86,"close":74.86,"volume":1719825,"rsi_14":16.85,"sma_20":81.66,"sma_60":80.37,"sma_120":78.22},{"date":"2026-03-19","open":74.05,"high":74.94,"low":73.69,"close":74.14,"volume":1572793,"rsi_14":13.81,"sma_20":81.45,"sma_60":80.3,"sma_120":78.19},{"date":"2026-03-20","open":74.0,"high":74.18,"low":72.32,"close":72.8,"volume":1755841,"rsi_14":14.85,"sma_20":81.1,"sma_60":80.22,"sma_120":78.13},{"date":"2026-03-23","open":73.68,"high":74.6,"low":73.02,"close":73.28,"volume":1359108,"rsi_14":19.35,"sma_20":80.67,"sma_60":80.14,"sma_120":78.08},{"date":"2026-03-24","open":72.95,"high":73.82,"low":72.27,"close":73.38,"volume":1074723,"rsi_14":12.75,"sma_20":80.17,"sma_60":80.04,"sma_120":78.04},{"date":"2026-03-25","open":74.03,"high":74.64,"low":73.13,"close":74.39,"volume":995336,"rsi_14":21.53,"sma_20":79.63,"sma_60":79.98,"sma_120":78.02},{"date":"2026-03-26","open":74.07,"high":75.47,"low":73.47,"close":73.61,"volume":1487053,"rsi_14":22.16,"sma_20":79.01,"sma_60":79.87,"sma_120":77.98},{"date":"2026-03-27","open":73.82,"high":73.94,"low":72.36,"close":72.49,"volume":1543640,"rsi_14":16.98,"sma_20":78.32,"sma_60":79.78,"sma_120":77.94},{"date":"2026-03-30","open":73.27,"high":73.63,"low":72.47,"close":72.82,"volume":1276688,"rsi_14":21.03,"sma_20":77.77,"sma_60":79.7,"sma_120":77.91},{"date":"2026-03-31","open":73.27,"high":74.66,"low":72.62,"close":74.48,"volume":1594428,"rsi_14":30.21,"sma_20":77.39,"sma_60":79.62,"sma_120":77.89},{"date":"2026-04-01","open":74.99,"high":75.11,"low":74.01,"close":74.64,"volume":1725522,"rsi_14":37.12,"sma_20":76.95,"sma_60":79.56,"sma_120":77.87},{"date":"2026-04-02","open":73.52,"high":75.18,"low":73.37,"close":73.7,"volume":1279771,"rsi_14":37.88,"sma_20":76.55,"sma_60":79.49,"sma_120":77.85},{"date":"2026-04-06","open":73.27,"high":74.2,"low":73.27,"close":73.77,"volume":664765,"rsi_14":35.51,"sma_20":76.21,"sma_60":79.42,"sma_120":77.82},{"date":"2026-04-07","open":74.12,"high":74.26,"low":73.07,"close":73.81,"volume":1426199,"rsi_14":35.78,"sma_20":75.85,"sma_60":79.34,"sma_120":77.8},{"date":"2026-04-08","open":77.29,"high":77.38,"low":76.24,"close":76.42,"volume":1750945,"rsi_14":56.83,"sma_20":75.69,"sma_60":79.31,"sma_120":77.82},{"date":"2026-04-09","open":76.3,"high":77.13,"low":75.53,"close":76.51,"volume":1304223,"rsi_14":60.98,"sma_20":75.52,"sma_60":79.28,"sma_120":77.84},{"date":"2026-04-10","open":78.2,"high":78.2,"low":76.64,"close":77.11,"volume":1456030,"rsi_14":71.6,"sma_20":75.49,"sma_60":79.24,"sma_120":77.88},{"date":"2026-04-13","open":76.68,"high":78.94,"low":76.61,"close":78.82,"volume":1192201,"rsi_14":74.69,"sma_20":75.61,"sma_60":79.23,"sma_120":77.93},{"date":"2026-04-14","open":79.24,"high":79.89,"low":78.88,"close":79.02,"volume":1830155,"rsi_14":74.93,"sma_20":75.72,"sma_60":79.23,"sma_120":77.97},{"date":"2026-04-15","open":79.76,"high":80.74,"low":79.48,"close":79.8,"volume":1522291,"rsi_14":74.4,"sma_20":75.87,"sma_60":79.24,"sma_120":78.03},{"date":"2026-04-16","open":80.26,"high":80.36,"low":78.61,"close":78.63,"volume":985923,"rsi_14":71.96,"sma_20":76.06,"sma_60":79.22,"sma_120":78.06},{"date":"2026-04-17","open":80.62,"high":81.41,"low":80.06,"close":80.38,"volume":1316840,"rsi_14":82.61,"sma_20":76.38,"sma_60":79.24,"sma_120":78.11},{"date":"2026-04-20","open":79.48,"high":79.66,"low":79.02,"close":79.37,"volume":751613,"rsi_14":75.55,"sma_20":76.71,"sma_60":79.26,"sma_120":78.14},{"date":"2026-04-21","open":79.09,"high":79.35,"low":76.47,"close":76.92,"volume":2077126,"rsi_14":58.99,"sma_20":76.89,"sma_60":79.24,"sma_120":78.15},{"date":"2026-04-22","open":76.76,"high":77.12,"low":75.29,"close":75.55,"volume":1270740,"rsi_14":53.15,"sma_20":77.0,"sma_60":79.22,"sma_120":78.16},{"date":"2026-04-23","open":74.9,"high":75.52,"low":74.38,"close":74.98,"volume":1243690,"rsi_14":54.46,"sma_20":77.03,"sma_60":79.14,"sma_120":78.15},{"date":"2026-04-24","open":74.63,"high":75.06,"low":74.39,"close":74.92,"volume":752280,"rsi_14":53.98,"sma_20":77.1,"sma_60":79.04,"sma_120":78.16},{"date":"2026-04-27","open":75.42,"high":75.86,"low":74.94,"close":75.13,"volume":1132634,"rsi_14":54.51,"sma_20":77.23,"sma_60":78.96,"sma_120":78.19},{"date":"2026-04-28","open":74.74,"high":74.96,"low":74.01,"close":74.53,"volume":1296063,"rsi_14":42.45,"sma_20":77.32,"sma_60":78.87,"sma_120":78.22},{"date":"2026-04-29","open":73.44,"high":73.6,"low":71.58,"close":71.97,"volume":2575708,"rsi_14":34.91,"sma_20":77.19,"sma_60":78.75,"sma_120":78.21},{"date":"2026-04-30","open":72.45,"high":74.2,"low":72.33,"close":74.0,"volume":2013287,"rsi_14":40.58,"sma_20":77.16,"sma_60":78.65,"sma_120":78.21},{"date":"2026-05-01","open":74.36,"high":74.55,"low":73.19,"close":73.23,"volume":1419269,"rsi_14":32.04,"sma_20":77.13,"sma_60":78.57,"sma_120":78.2},{"date":"2026-05-04","open":73.19,"high":73.95,"low":72.31,"close":72.63,"volume":1813649,"rsi_14":29.98,"sma_20":77.08,"sma_60":78.46,"sma_120":78.19},{"date":"2026-05-05","open":73.55,"high":74.27,"low":72.85,"close":73.94,"volume":1977660,"rsi_14":30.61,"sma_20":77.06,"sma_60":78.37,"sma_120":78.18},{"date":"2026-05-06","open":66.06,"high":67.66,"low":64.75,"close":65.41,"volume":6900435,"rsi_14":20.75,"sma_20":76.47,"sma_60":78.14,"sma_120":78.1},{"date":"2026-05-07","open":65.13,"high":65.49,"low":63.84,"close":63.88,"volume":4383380,"rsi_14":13.54,"sma_20":75.79,"sma_60":77.89,"sma_120":77.99},{"date":"2026-05-08","open":64.42,"high":64.82,"low":62.4,"close":62.56,"volume":4537504,"rsi_14":13.38,"sma_20":75.02,"sma_60":77.57,"sma_120":77.88},{"date":"2026-05-11","open":62.71,"high":63.16,"low":61.84,"close":62.02,"volume":3167486,"rsi_14":14.55,"sma_20":74.14,"sma_60":77.25,"sma_120":77.76},{"date":"2026-05-12","open":62.54,"high":64.41,"low":62.49,"close":63.78,"volume":2842177,"rsi_14":22.11,"sma_20":73.33,"sma_60":76.98,"sma_120":77.66},{"date":"2026-05-13","open":62.96,"high":63.67,"low":62.76,"close":63.44,"volume":1496886,"rsi_14":22.32,"sma_20":72.47,"sma_60":76.71,"sma_120":77.56},{"date":"2026-05-14","open":63.79,"high":64.28,"low":63.15,"close":64.0,"volume":1515129,"rsi_14":24.26,"sma_20":71.69,"sma_60":76.47,"sma_120":77.48},{"date":"2026-05-15","open":64.53,"high":64.97,"low":63.59,"close":63.64,"volume":2131748,"rsi_14":23.19,"sma_20":70.8,"sma_60":76.21,"sma_120":77.39},{"date":"2026-05-18","open":64.93,"high":66.1,"low":64.52,"close":65.97,"volume":2673928,"rsi_14":30.92,"sma_20":70.09,"sma_60":75.96,"sma_120":77.33},{"date":"2026-05-19","open":66.64,"high":67.26,"low":66.22,"close":66.28,"volume":3522582,"rsi_14":35.44,"sma_20":69.51,"sma_60":75.69,"sma_120":77.26},{"date":"2026-05-20","open":66.46,"high":67.85,"low":65.93,"close":67.28,"volume":3014404,"rsi_14":32.35,"sma_20":69.05,"sma_60":75.41,"sma_120":77.21},{"date":"2026-05-21","open":67.19,"high":68.2,"low":66.72,"close":67.93,"volume":2358120,"rsi_14":35.52,"sma_20":68.65,"sma_60":75.1,"sma_120":77.15},{"date":"2026-05-22","open":67.89,"high":68.48,"low":67.6,"close":67.78,"volume":2002954,"rsi_14":36.35,"sma_20":68.25,"sma_60":74.79,"sma_120":77.1},{"date":"2026-05-26","open":67.74,"high":68.27,"low":67.24,"close":67.7,"volume":2288825,"rsi_14":33.08,"sma_20":67.84,"sma_60":74.46,"sma_120":77.05},{"date":"2026-05-27","open":67.94,"high":68.03,"low":66.06,"close":66.35,"volume":2518252,"rsi_14":53.78,"sma_20":67.39,"sma_60":74.16,"sma_120":76.98},{"date":"2026-05-28","open":65.39,"high":66.38,"low":65.36,"close":65.66,"volume":2396912,"rsi_14":57.83,"sma_20":67.03,"sma_60":73.87,"sma_120":76.88},{"date":"2026-05-29","open":66.26,"high":67.06,"low":66.19,"close":66.29,"volume":2878091,"rsi_14":67.32,"sma_20":66.6,"sma_60":73.57,"sma_120":76.77},{"date":"2026-06-01","open":65.54,"high":66.27,"low":64.96,"close":65.7,"volume":1926134,"rsi_14":67.1,"sma_20":66.18,"sma_60":73.29,"sma_120":76.67},{"date":"2026-06-02","open":64.77,"high":64.87,"low":64.01,"close":64.28,"volume":2270578,"rsi_14":52.42,"sma_20":65.72,"sma_60":73.0,"sma_120":76.55},{"date":"2026-06-03","open":64.23,"high":64.77,"low":64.06,"close":64.22,"volume":2571904,"rsi_14":53.94,"sma_20":65.21,"sma_60":72.71,"sma_120":76.45},{"date":"2026-06-04","open":65.67,"high":66.6,"low":65.63,"close":66.58,"volume":2317103,"rsi_14":60.77,"sma_20":65.27,"sma_60":72.47,"sma_120":76.37},{"date":"2026-06-05","open":66.93,"high":67.38,"low":66.38,"close":66.81,"volume":1356126,"rsi_14":63.34,"sma_20":65.41,"sma_60":72.24,"sma_120":76.3},{"date":"2026-06-08","open":66.55,"high":66.88,"low":66.1,"close":66.11,"volume":1340523,"rsi_14":50.68,"sma_20":65.59,"sma_60":72.04,"sma_120":76.23},{"date":"2026-06-09","open":66.98,"high":68.0,"low":66.96,"close":67.9,"volume":1469662,"rsi_14":56.92,"sma_20":65.88,"sma_60":71.88,"sma_120":76.16},{"date":"2026-06-10","open":67.03,"high":67.33,"low":66.1,"close":66.11,"volume":1230730,"rsi_14":45.3,"sma_20":66.0,"sma_60":71.68,"sma_120":76.07},{"date":"2026-06-11","open":66.65,"high":66.88,"low":65.6,"close":66.51,"volume":1462800,"rsi_14":44.24,"sma_20":66.16,"sma_60":71.5,"sma_120":75.96},{"date":"2026-06-12","open":66.68,"high":67.03,"low":66.1,"close":66.85,"volume":1242436,"rsi_14":46.3,"sma_20":66.3,"sma_60":71.35,"sma_120":75.86},{"date":"2026-06-15","open":67.81,"high":68.02,"low":65.94,"close":66.29,"volume":1838022,"rsi_14":44.5,"sma_20":66.43,"sma_60":71.2,"sma_120":75.75},{"date":"2026-06-16","open":66.48,"high":66.58,"low":65.74,"close":65.84,"volume":1792507,"rsi_14":47.88,"sma_20":66.42,"sma_60":71.07,"sma_120":75.65},{"date":"2026-06-17","open":65.85,"high":66.41,"low":63.81,"close":64.14,"volume":3026040,"rsi_14":44.06,"sma_20":66.31,"sma_60":70.91,"sma_120":75.52},{"date":"2026-06-18","open":63.87,"high":64.92,"low":63.84,"close":64.68,"volume":1999190,"rsi_14":43.73,"sma_20":66.19,"sma_60":70.75,"sma_120":75.39},{"date":"2026-06-22","open":65.28,"high":65.55,"low":64.9,"close":65.18,"volume":1592108,"rsi_14":48.02,"sma_20":66.05,"sma_60":70.58,"sma_120":75.28},{"date":"2026-06-23","open":65.98,"high":66.67,"low":65.31,"close":66.12,"volume":2291954,"rsi_14":57.44,"sma_20":65.97,"sma_60":70.44,"sma_120":75.24},{"date":"2026-06-24","open":67.26,"high":68.38,"low":67.23,"close":67.93,"volume":1558295,"rsi_14":63.16,"sma_20":65.98,"sma_60":70.35,"sma_120":75.07},{"date":"2026-06-25","open":68.04,"high":69.27,"low":67.91,"close":68.13,"volume":1438330,"rsi_14":56.49,"sma_20":66.07,"sma_60":70.26,"sma_120":74.98},{"date":"2026-06-26","open":67.88,"high":68.46,"low":67.44,"close":67.8,"volume":1485011,"rsi_14":54.24,"sma_20":66.17,"sma_60":70.13,"sma_120":74.87},{"date":"2026-06-29","open":68.34,"high":68.34,"low":67.34,"close":67.61,"volume":1857768,"rsi_14":56.55,"sma_20":66.24,"sma_60":70.0,"sma_120":74.78},{"date":"2026-06-30","open":67.61,"high":68.22,"low":66.92,"close":67.1,"volume":1973150,"rsi_14":46.17,"sma_20":66.31,"sma_60":69.87,"sma_120":74.68},{"date":"2026-07-01","open":66.85,"high":67.03,"low":66.07,"close":66.82,"volume":2800937,"rsi_14":54.0,"sma_20":66.44,"sma_60":69.74,"sma_120":74.58},{"date":"2026-07-02","open":67.61,"high":69.75,"low":67.53,"close":69.66,"volume":1904981,"rsi_14":64.11,"sma_20":66.71,"sma_60":69.66,"sma_120":74.5},{"date":"2026-07-06","open":68.64,"high":68.84,"low":67.79,"close":68.33,"volume":2029016,"rsi_14":55.96,"sma_20":66.79,"sma_60":69.51,"sma_120":74.41},{"date":"2026-07-07","open":68.8,"high":69.0,"low":65.99,"close":66.87,"volume":3476024,"rsi_14":52.26,"sma_20":66.8,"sma_60":69.34,"sma_120":74.31},{"date":"2026-07-08","open":66.67,"high":67.03,"low":66.42,"close":66.56,"volume":2806197,"rsi_14":52.78,"sma_20":66.82,"sma_60":69.14,"sma_120":74.19},{"date":"2026-07-09","open":66.38,"high":67.18,"low":66.33,"close":67.14,"volume":1405949,"rsi_14":62.75,"sma_20":66.78,"sma_60":68.94,"sma_120":74.08},{"date":"2026-07-10","open":67.65,"high":68.05,"low":67.3,"close":67.81,"volume":1691193,"rsi_14":63.1,"sma_20":66.87,"sma_60":68.73,"sma_120":73.98},{"date":"2026-07-13","open":67.98,"high":69.13,"low":67.85,"close":69.0,"volume":2140237,"rsi_14":65.08,"sma_20":66.99,"sma_60":68.54,"sma_120":73.89},{"date":"2026-07-14","open":67.78,"high":67.98,"low":66.85,"close":66.86,"volume":3401460,"rsi_14":52.67,"sma_20":66.99,"sma_60":68.33,"sma_120":73.77},{"date":"2026-07-15","open":67.28,"high":68.8,"low":67.17,"close":68.5,"volume":2629298,"rsi_14":52.12,"sma_20":67.1,"sma_60":68.11,"sma_120":73.68},{"date":"2026-07-16","open":69.28,"high":70.66,"low":69.28,"close":70.62,"volume":1334835,"rsi_14":57.99,"sma_20":67.34,"sma_60":67.95,"sma_120":73.6},{"date":"2026-07-17","open":70.58,"high":71.49,"low":69.8,"close":70.26,"volume":2653474,"rsi_14":57.84,"sma_20":67.65,"sma_60":67.82,"sma_120":73.53},{"date":"2026-07-20","open":69.82,"high":70.31,"low":69.5,"close":70.04,"volume":2446962,"rsi_14":57.78,"sma_20":67.92,"sma_60":67.72,"sma_120":73.47},{"date":"2026-07-21","open":67.99,"high":68.89,"low":67.33,"close":67.35,"volume":2187488,"rsi_14":50.73,"sma_20":68.03,"sma_60":67.58,"sma_120":73.36},{"date":"2026-07-22","open":68.48,"high":68.54,"low":67.09,"close":67.35,"volume":1709362,"rsi_14":51.5,"sma_20":68.09,"sma_60":67.44,"sma_120":73.24},{"date":"2026-07-23","open":66.4,"high":67.33,"low":66.17,"close":67.21,"volume":1349090,"rsi_14":41.71,"sma_20":68.05,"sma_60":67.29,"sma_120":73.12},{"date":"2026-07-24","open":67.64,"high":68.36,"low":67.42,"close":67.91,"volume":1256848,"rsi_14":48.49,"sma_20":68.04,"sma_60":67.16,"sma_120":73.02},{"date":"2026-07-27","open":68.27,"high":68.37,"low":67.23,"close":67.28,"volume":2875607,"rsi_14":51.49,"sma_20":68.01,"sma_60":67.07,"sma_120":72.91},{"date":"2026-07-28","open":68.33,"high":69.83,"low":68.31,"close":69.11,"volume":3179121,"rsi_14":58.58,"sma_20":68.09,"sma_60":66.98,"sma_120":72.81},{"date":"2026-07-29","open":69.0,"high":70.01,"low":68.86,"close":69.65,"volume":3174177,"rsi_14":58.44,"sma_20":68.22,"sma_60":66.9,"sma_120":72.73},{"date":"2026-07-30","open":69.97,"high":70.31,"low":69.17,"close":69.61,"volume":2558023,"rsi_14":56.28,"sma_20":68.36,"sma_60":66.84,"sma_120":72.65},{"date":"2026-07-31","open":69.47,"high":69.48,"low":68.26,"close":68.94,"volume":2315645,"rsi_14":49.78,"sma_20":68.32,"sma_60":66.75,"sma_120":72.56},{"date":"2026-08-03","open":70.2,"high":70.89,"low":69.53,"close":70.21,"volume":1897665,"rsi_14":63.01,"sma_20":68.41,"sma_60":66.83,"sma_120":72.54},{"date":"2026-08-04","open":70.83,"high":71.18,"low":70.02,"close":70.99,"volume":1656235,"rsi_14":60.42,"sma_20":68.62,"sma_60":66.94,"sma_120":72.46},{"date":"2026-08-05","open":70.82,"high":70.96,"low":70.04,"close":70.57,"volume":1216530,"rsi_14":49.71,"sma_20":68.82,"sma_60":67.08,"sma_120":72.39},{"date":"2026-08-06","open":70.36,"high":70.73,"low":69.17,"close":69.54,"volume":1858984},{"date":"2026-08-07","open":70.34,"high":71.81,"low":70.23,"close":71.81,"volume":2181905,"rsi_14":56.8,"sma_20":69.14,"sma_60":67.34,"sma_120":72.25},{"date":"2026-08-10","open":71.16,"high":73.73,"low":71.15,"close":73.63,"volume":3587842,"rsi_14":75.86,"sma_20":69.37,"sma_60":67.51,"sma_120":72.19},{"date":"2026-08-11","open":75.49,"high":76.2,"low":74.7,"close":75.35,"volume":3967680,"rsi_14":78.86,"sma_20":69.8,"sma_60":67.7,"sma_120":72.13},{"date":"2026-08-12","open":72.34,"high":73.88,"low":72.08,"close":73.58,"volume":2945384,"rsi_14":70.56,"sma_20":70.05,"sma_60":67.86,"sma_120":72.05},{"date":"2026-08-13","open":73.87,"high":73.93,"low":72.94,"close":73.52,"volume":1727554},{"date":"2026-08-14","open":74.33,"high":74.92,"low":74.02,"close":74.25,"volume":1158614,"rsi_14":73.31,"sma_20":70.39,"sma_60":68.12,"sma_120":71.91},{"date":"2026-08-17","open":73.14,"high":73.46,"low":72.43,"close":72.49,"volume":1283072,"rsi_14":61.28,"sma_20":70.52,"sma_60":68.21,"sma_120":71.81},{"date":"2026-08-18","open":73.6,"high":74.4,"low":73.5,"close":73.55,"volume":1562090,"rsi_14":62.67,"sma_20":70.83,"sma_60":68.3,"sma_120":71.7},{"date":"2026-08-19","open":73.67,"high":74.83,"low":73.43,"close":74.26,"volume":1652640,"rsi_14":64.47,"sma_20":71.17,"sma_60":68.41,"sma_120":71.6},{"date":"2026-08-20","open":74.46,"high":74.68,"low":72.87,"close":72.93,"volume":1503799},{"date":"2026-08-21","open":72.8,"high":73.84,"low":72.64,"close":73.63,"volume":994229,"rsi_14":60.58,"sma_20":71.75,"sma_60":68.62,"sma_120":71.39},{"date":"2026-08-24","open":73.34,"high":73.91,"low":73.21,"close":73.7,"volume":1160027,"rsi_14":58.77,"sma_20":72.07,"sma_60":68.75,"sma_120":71.31},{"date":"2026-08-25","open":73.35,"high":73.43,"low":72.69,"close":73.37,"volume":816272,"rsi_14":59.15,"sma_20":72.28,"sma_60":68.87,"sma_120":71.22},{"date":"2026-08-26","open":72.85,"high":73.11,"low":72.58,"close":72.67,"volume":772156,"rsi_14":60.41,"sma_20":72.43,"sma_60":68.99,"sma_120":71.14},{"date":"2026-08-27","open":72.46,"high":72.82,"low":72.16,"close":72.23,"volume":716520,"rsi_14":51.59,"sma_20":72.56,"sma_60":69.12,"sma_120":71.06},{"date":"2026-08-28","open":71.69,"high":72.07,"low":71.38,"close":72.01,"volume":1177011,"rsi_14":43.17,"sma_20":72.72,"sma_60":69.25,"sma_120":70.98},{"date":"2026-08-31","open":71.89,"high":72.45,"low":71.39,"close":72.06,"volume":1106682,"rsi_14":33.7,"sma_20":72.81,"sma_60":69.34,"sma_120":70.91},{"date":"2026-09-01","open":72.56,"high":72.59,"low":71.38,"close":71.75,"volume":1404980,"rsi_14":39.1,"sma_20":72.84,"sma_60":69.42,"sma_120":70.83},{"date":"2026-09-02","open":71.72,"high":73.52,"low":71.72,"close":72.24,"volume":1328116},{"date":"2026-09-03","open":72.82,"high":73.22,"low":71.19,"close":72.08,"volume":950484,"rsi_14":36.89,"sma_20":73.05,"sma_60":69.59,"sma_120":70.74},{"date":"2026-09-04","open":70.89,"high":71.14,"low":70.48,"close":70.5,"volume":1341022,"rsi_14":37.79,"sma_20":72.99,"sma_60":69.67,"sma_120":70.67},{"date":"2026-09-08","open":69.64,"high":69.64,"low":68.86,"close":69.12,"volume":1657368,"rsi_14":23.85,"sma_20":72.76,"sma_60":69.71,"sma_120":70.6},{"date":"2026-09-09","open":68.9,"high":69.37,"low":68.25,"close":68.43,"volume":1964869,"rsi_14":15.5,"sma_20":72.42,"sma_60":69.74,"sma_120":70.54},{"date":"2026-09-10","open":67.42,"high":67.7,"low":66.53,"close":66.55,"volume":1573412,"rsi_14":14.56,"sma_20":72.07,"sma_60":69.74,"sma_120":70.47},{"date":"2026-09-11","open":67.26,"high":67.42,"low":65.94,"close":66.03,"volume":1942106,"rsi_14":6.92,"sma_20":71.69,"sma_60":69.74,"sma_120":70.41},{"date":"2026-09-14","open":67.31,"high":67.79,"low":66.64,"close":67.74,"volume":1868287,"rsi_14":21.51,"sma_20":71.37,"sma_60":69.8,"sma_120":70.35},{"date":"2026-09-15","open":67.06,"high":67.94,"low":66.95,"close":67.76,"volume":1507960,"rsi_14":22.36,"sma_20":71.13,"sma_60":69.86,"sma_120":70.3},{"date":"2026-09-16","open":67.19,"high":67.55,"low":66.12,"close":66.3,"volume":1709336},{"date":"2026-09-17","open":66.27,"high":66.28,"low":64.7,"close":65.18,"volume":2136327,"rsi_14":19.59,"sma_20":70.31,"sma_60":69.86,"sma_120":70.15},{"date":"2026-09-18","open":64.75,"high":65.6,"low":64.54,"close":65.04,"volume":3461429,"rsi_14":19.72,"sma_20":69.92,"sma_60":69.81,"sma_120":70.08},{"date":"2026-09-21","open":65.83,"high":65.83,"low":64.85,"close":64.87,"volume":1315194},{"date":"2026-09-22","open":65.4,"high":65.75,"low":64.98,"close":65.59,"volume":947686,"rsi_14":24.42,"sma_20":69.08,"sma_60":69.72,"sma_120":69.92},{"date":"2026-09-23","open":65.15,"high":65.71,"low":65.06,"close":65.39,"volume":1053963,"rsi_14":20.87,"sma_20":68.68,"sma_60":69.68,"sma_120":69.84},{"date":"2026-09-24","open":65.07,"high":65.38,"low":64.24,"close":64.56,"volume":1740216,"rsi_14":19.69,"sma_20":68.27,"sma_60":69.64,"sma_120":69.76},{"date":"2026-09-25","open":64.02,"high":64.7,"low":64.02,"close":64.47,"volume":2457877,"rsi_14":22.42,"sma_20":67.88,"sma_60":69.6,"sma_120":69.67},{"date":"2026-09-28","open":65.01,"high":65.44,"low":64.36,"close":65.26,"volume":2320443},{"date":"2026-09-29","open":65.5,"high":65.52,"low":64.73,"close":65.44,"volume":2288562,"rsi_14":34.73,"sma_20":67.21,"sma_60":69.48,"sma_120":69.49},{"date":"2026-09-30","open":65.26,"high":65.28,"low":64.51,"close":64.75,"volume":1603863,"rsi_14":39.58,"sma_20":66.87,"sma_60":69.44,"sma_120":69.39},{"date":"2026-10-01","open":64.64,"high":64.82,"low":63.4,"close":63.94,"volume":2216035},{"date":"2026-10-02","open":64.39,"high":64.42,"low":63.5,"close":63.76,"volume":1274345,"rsi_14":23.11,"sma_20":66.03,"sma_60":69.34,"sma_120":69.14},{"date":"2026-10-05","open":63.65,"high":64.35,"low":63.55,"close":64.33,"volume":1375907,"rsi_14":28.52,"sma_20":65.73,"sma_60":69.29,"sma_120":69.01},{"date":"2026-10-06","open":64.16,"high":64.19,"low":62.99,"close":63.19,"volume":2391089,"rsi_14":29.62,"sma_20":65.43,"sma_60":69.19,"sma_120":68.86},{"date":"2026-10-07","open":63.36,"high":63.69,"low":62.94,"close":63.0,"volume":1544267},{"date":"2026-10-08","open":62.49,"high":63.3,"low":62.43,"close":63.13,"volume":1190997,"rsi_14":35.72,"sma_20":64.99,"sma_60":69.03,"sma_120":68.57},{"date":"2026-10-09","open":63.87,"high":64.19,"low":63.53,"close":64.11,"volume":1345977,"rsi_14":44.93,"sma_20":64.89,"sma_60":68.93,"sma_120":68.44},{"date":"2026-10-12","open":64.28,"high":64.52,"low":63.83,"close":64.35,"volume":1843650,"rsi_14":41.21,"sma_20":64.72,"sma_60":68.83,"sma_120":68.33},{"date":"2026-10-13","open":63.91,"high":64.19,"low":62.1,"close":63.0,"volume":2502986,"rsi_14":35.42,"sma_20":64.48,"sma_60":68.71,"sma_120":68.21},{"date":"2026-10-14","open":63.93,"high":64.13,"low":63.17,"close":63.87,"volume":1718459,"rsi_14":45.83,"sma_20":64.36,"sma_60":68.65,"sma_120":68.11},{"date":"2026-10-15","open":65.44,"high":66.79,"low":65.02,"close":66.58,"volume":2399570,"rsi_14":59.72,"sma_20":64.43,"sma_60":68.64,"sma_120":68.04},{"date":"2026-10-16","open":66.95,"high":67.02,"low":66.04,"close":66.18,"volume":1454887,"rsi_14":54.43,"sma_20":64.49,"sma_60":68.62,"sma_120":67.96},{"date":"2026-10-19","open":65.5,"high":66.16,"low":65.44,"close":66.13,"volume":1099991,"rsi_14":53.29,"sma_20":64.55,"sma_60":68.59,"sma_120":67.88},{"date":"2026-10-20","open":67.39,"high":67.91,"low":67.11,"close":67.83,"volume":978651,"rsi_14":63.64,"sma_20":64.66,"sma_60":68.6,"sma_120":67.84},{"date":"2026-10-21","open":67.56,"high":68.09,"low":67.09,"close":67.43,"volume":1103659,"rsi_14":66.06,"sma_20":64.77,"sma_60":68.57,"sma_120":67.78},{"date":"2026-10-22","open":68.02,"high":70.68,"low":68.0,"close":70.63,"volume":2207699,"rsi_14":74.68,"sma_20":65.07,"sma_60":68.59,"sma_120":67.75}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.26,"pbr":1.49,"per":21.67,"roa":0.58,"roe":0.83,"grade":"C","comment":"PER 21.67배, ROE 0.83%","revenue":10581435207.0,"analysis":"PER 21.7배입니다. ROE 0.8%입니다. 시가총액 344.51억. 매출 105.81억, 영업이익 13.03억.","eps_basis":"TTM","debt_ratio":0.2453808752025932,"market_cap":34446251000,"net_income":815328623.0,"total_debt":5299000000.0,"ttm_window":"2025Q2~2026Q1","gross_margin":59.33,"total_assets":31098000000.0,"total_equity":21595000000.0,"profit_margin":7.71,"revenue_basis":"TTM","dividend_yield":0.44,"net_income_basis":"TTM","operating_income":1302860810.0,"operating_margin":12.31,"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 75 과매수 구간"],"backtest_top3":[],"current_price":70.63,"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":"2019-04-09","close":56.9375},{"date":"2019-04-10","close":56.2116},{"date":"2019-04-11","close":54.5439},{"date":"2019-04-12","close":53.3961},{"date":"2019-04-15","close":54.691},{"date":"2019-04-16","close":55.9369},{"date":"2019-04-17","close":55.5347},{"date":"2019-04-18","close":54.279},{"date":"2019-04-22","close":53.9553},{"date":"2019-04-23","close":54.7891},{"date":"2019-04-24","close":55.5739},{"date":"2019-04-25","close":56.7806},{"date":"2019-04-26","close":57.016},{"date":"2019-04-29","close":56.3293},{"date":"2019-04-30","close":57.0945},{"date":"2019-05-01","close":57.016},{"date":"2019-05-02","close":58.5071},{"date":"2019-05-03","close":57.3888},{"date":"2019-05-06","close":58.4189},{"date":"2019-05-07","close":57.222},{"date":"2019-05-08","close":59.5274},{"date":"2019-05-09","close":59.5372},{"date":"2019-05-10","close":62.1271},{"date":"2019-05-13","close":60.4692},{"date":"2019-05-14","close":58.723},{"date":"2019-05-15","close":59.6942},{"date":"2019-05-16","close":59.9786},{"date":"2019-05-17","close":59.7824},{"date":"2019-05-20","close":58.4777},{"date":"2019-05-21","close":57.8891},{"date":"2019-05-22","close":57.7223},{"date":"2019-05-23","close":57.6831},{"date":"2019-05-24","close":57.8793},{"date":"2019-05-28","close":56.7806},{"date":"2019-05-29","close":57.5654},{"date":"2019-05-30","close":57.5065},{"date":"2019-05-31","close":57.0749},{"date":"2019-06-03","close":58.0461},{"date":"2019-06-04","close":57.8302},{"date":"2019-06-05","close":57.5458},{"date":"2019-06-06","close":57.4771},{"date":"2019-06-07","close":57.7027},{"date":"2019-06-10","close":57.9872},{"date":"2019-06-11","close":58.1049},{"date":"2019-06-12","close":58.203},{"date":"2019-06-13","close":57.9087},{"date":"2019-06-14","close":56.8002},{"date":"2019-06-17","close":57.2024},{"date":"2019-06-18","close":57.3888},{"date":"2019-06-19","close":58.1246},{"date":"2019-06-20","close":58.4385},{"date":"2019-06-21","close":58.6837},{"date":"2019-06-24","close":58.3992},{"date":"2019-06-25","close":57.8401},{"date":"2019-06-26","close":58.8995},{"date":"2019-06-27","close":59.0957},{"date":"2019-06-28","close":60.8714},{"date":"2019-07-01","close":60.5673},{"date":"2019-07-02","close":61.2343},{"date":"2019-07-03","close":61.2245},{"date":"2019-07-05","close":59.704},{"date":"2019-07-08","close":59.9394},{"date":"2019-07-09","close":59.5372},{"date":"2019-07-10","close":59.9688},{"date":"2019-07-11","close":60.3612},{"date":"2019-07-12","close":60.2435},{"date":"2019-07-15","close":59.8609},{"date":"2019-07-16","close":59.3508},{"date":"2019-07-17","close":59.5863},{"date":"2019-07-18","close":59.7432},{"date":"2019-07-19","close":58.9388},{"date":"2019-07-22","close":58.6641},{"date":"2019-07-23","close":58.5758},{"date":"2019-07-24","close":57.9087},{"date":"2019-07-25","close":57.7518},{"date":"2019-07-26","close":58.2325},{"date":"2019-07-29","close":58.3404},{"date":"2019-07-30","close":57.9283},{"date":"2019-07-31","close":57.634},{"date":"2019-08-01","close":57.7616},{"date":"2019-08-02","close":57.8008},{"date":"2019-08-05","close":57.0945},{"date":"2019-08-06","close":57.7616},{"date":"2019-08-07","close":58.4581},{"date":"2019-08-08","close":58.5071},{"date":"2019-08-09","close":58.8113},{"date":"2019-08-12","close":58.3011},{"date":"2019-08-13","close":58.7524},{"date":"2019-08-14","close":57.7714},{"date":"2019-08-15","close":58.4483},{"date":"2019-08-16","close":59.6942},{"date":"2019-08-19","close":60.5771},{"date":"2019-08-20","close":61.2343},{"date":"2019-08-21","close":59.3606},{"date":"2019-08-22","close":58.5954},{"date":"2019-08-23","close":57.5065},{"date":"2019-08-26","close":57.4477},{"date":"2019-08-27","close":59.4195},{"date":"2019-08-28","close":59.6942},{"date":"2019-08-29","close":59.704},{"date":"2019-08-30","close":59.8021},{"date":"2019-09-03","close":59.4097},{"date":"2019-09-04","close":59.4293},{"date":"2019-09-05","close":58.6543},{"date":"2019-09-06","close":58.7033},{"date":"2019-09-09","close":57.4869},{"date":"2019-09-10","close":59.0467},{"date":"2019-09-11","close":58.6151},{"date":"2019-09-12","close":58.6347},{"date":"2019-09-13","close":58.3207},{"date":"2019-09-16","close":58.3306},{"date":"2019-09-17","close":58.6935},{"date":"2019-09-18","close":58.3502},{"date":"2019-09-19","close":58.1147},{"date":"2019-09-20","close":58.6347},{"date":"2019-09-23","close":59.4293},{"date":"2019-09-24","close":58.5758},{"date":"2019-09-25","close":58.2325},{"date":"2019-09-26","close":57.7321},{"date":"2019-09-27","close":57.4869},{"date":"2019-09-30","close":57.1828},{"date":"2019-10-01","close":56.5746},{"date":"2019-10-02","close":55.672},{"date":"2019-10-03","close":55.5837},{"date":"2019-10-04","close":56.0546},{"date":"2019-10-07","close":55.8977},{"date":"2019-10-08","close":54.9167},{"date":"2019-10-09","close":55.1815},{"date":"2019-10-10","close":55.1717},{"date":"2019-10-11","close":55.1619},{"date":"2019-10-14","close":55.9467},{"date":"2019-10-15","close":56.7217},{"date":"2019-10-16","close":56.7511},{"date":"2019-10-17","close":57.948},{"date":"2019-10-18","close":57.8891},{"date":"2019-10-21","close":57.3888},{"date":"2019-10-22","close":56.9964},{"date":"2019-10-23","close":56.6138},{"date":"2019-10-24","close":57.0356},{"date":"2019-10-25","close":57.1828},{"date":"2019-10-28","close":56.6432},{"date":"2019-10-29","close":56.9572},{"date":"2019-10-30","close":57.8597},{"date":"2019-10-31","close":58.1442},{"date":"2019-11-01","close":57.8204},{"date":"2019-11-04","close":57.8793},{"date":"2019-11-05","close":57.5556},{"date":"2019-11-06","close":57.428},{"date":"2019-11-07","close":57.5359},{"date":"2019-11-08","close":56.8983},{"date":"2019-11-11","close":57.2024},{"date":"2019-11-12","close":57.5654},{"date":"2019-11-13","close":57.997},{"date":"2019-11-14","close":57.8008},{"date":"2019-11-15","close":57.7125},{"date":"2019-11-18","close":57.8597},{"date":"2019-11-19","close":57.9676},{"date":"2019-11-20","close":55.8094},{"date":"2019-11-21","close":55.7309},{"date":"2019-11-22","close":55.6426},{"date":"2019-11-25","close":55.5151},{"date":"2019-11-26","close":55.0736},{"date":"2019-11-27","close":54.897},{"date":"2019-11-29","close":54.2398},{"date":"2019-12-02","close":54.6714},{"date":"2019-12-03","close":54.3182},{"date":"2019-12-04","close":54.9069},{"date":"2019-12-05","close":54.2202},{"date":"2019-12-06","close":54.7008},{"date":"2019-12-09","close":54.3869},{"date":"2019-12-10","close":53.9945},{"date":"2019-12-11","close":54.642},{"date":"2019-12-12","close":55.26},{"date":"2019-12-13","close":54.7401},{"date":"2019-12-16","close":55.1815},{"date":"2019-12-17","close":55.3483},{"date":"2019-12-18","close":56.0154},{"date":"2019-12-19","close":56.1233},{"date":"2019-12-20","close":55.9173},{"date":"2019-12-23","close":56.1233},{"date":"2019-12-24","close":55.9762},{"date":"2019-12-26","close":55.9173},{"date":"2019-12-27","close":56.3195},{"date":"2019-12-30","close":55.1031},{"date":"2019-12-31","close":55.4955},{"date":"2020-01-02","close":55.2993},{"date":"2020-01-03","close":56.2999},{"date":"2020-01-06","close":56.2312},{"date":"2020-01-07","close":56.5157},{"date":"2020-01-08","close":56.192},{"date":"2020-01-09","close":56.1331},{"date":"2020-01-10","close":56.3882},{"date":"2020-01-13","close":57.3888},{"date":"2020-01-14","close":59.0075},{"date":"2020-01-15","close":59.9983},{"date":"2020-01-16","close":60.0277},{"date":"2020-01-17","close":60.3024},{"date":"2020-01-21","close":60.1258},{"date":"2020-01-22","close":61.3324},{"date":"2020-01-23","close":60.5673},{"date":"2020-01-24","close":60.4005},{"date":"2020-01-27","close":59.8904},{"date":"2020-01-28","close":59.4489},{"date":"2020-01-29","close":59.3312},{"date":"2020-01-30","close":58.6641},{"date":"2020-01-31","close":57.8204},{"date":"2020-02-03","close":58.2521},{"date":"2020-02-04","close":59.4097},{"date":"2020-02-05","close":60.1847},{"date":"2020-02-06","close":60.3416},{"date":"2020-02-07","close":59.9885},{"date":"2020-02-10","close":60.0669},{"date":"2020-02-11","close":60.6948},{"date":"2020-02-12","close":61.4992},{"date":"2020-02-13","close":61.2147},{"date":"2020-02-14","close":61.5875},{"date":"2020-02-18","close":61.8033},{"date":"2020-02-19","close":62.0584},{"date":"2020-02-20","close":62.2546},{"date":"2020-02-21","close":62.235},{"date":"2020-02-24","close":59.3214},{"date":"2020-02-25","close":57.6831},{"date":"2020-02-26","close":61.9897},{"date":"2020-02-27","close":60.3416},{"date":"2020-02-28","close":60.1356},{"date":"2020-03-02","close":61.7935},{"date":"2020-03-03","close":61.9995},{"date":"2020-03-04","close":61.8033},{"date":"2020-03-05","close":59.8806},{"date":"2020-03-06","close":58.154},{"date":"2020-03-09","close":55.5641},{"date":"2020-03-10","close":55.2993},{"date":"2020-03-11","close":53.1705},{"date":"2020-03-12","close":49.4525},{"date":"2020-03-13","close":52.111},{"date":"2020-03-16","close":46.7743},{"date":"2020-03-17","close":46.48},{"date":"2020-03-18","close":45.0477},{"date":"2020-03-19","close":45.1753},{"date":"2020-03-20","close":42.1342},{"date":"2020-03-23","close":39.1029},{"date":"2020-03-24","close":44.2041},{"date":"2020-03-25","close":46.686},{"date":"2020-03-26","close":47.3629},{"date":"2020-03-27","close":46.0386},{"date":"2020-03-30","close":49.9135},{"date":"2020-03-31","close":49.8547},{"date":"2020-04-01","close":48.5107},{"date":"2020-04-02","close":48.5892},{"date":"2020-04-03","close":49.0601},{"date":"2020-04-06","close":51.3262},{"date":"2020-04-07","close":50.5218},{"date":"2020-04-08","close":51.336},{"date":"2020-04-09","close":52.317},{"date":"2020-04-13","close":50.6983},{"date":"2020-04-14","close":51.7186},{"date":"2020-04-15","close":49.7173},{"date":"2020-04-16","close":49.943},{"date":"2020-04-17","close":52.1208},{"date":"2020-04-20","close":52.317},{"date":"2020-04-21","close":50.7474},{"date":"2020-04-22","close":51.3949},{"date":"2020-04-23","close":51.6303},{"date":"2020-04-24","close":52.1895},{"date":"2020-04-27","close":52.9448},{"date":"2020-04-28","close":52.0129},{"date":"2020-04-29","close":52.6113},{"date":"2020-04-30","close":51.8069},{"date":"2020-05-01","close":50.2373},{"date":"2020-05-04","close":49.2955},{"date":"2020-05-05","close":50.4923},{"date":"2020-05-06","close":50.767},{"date":"2020-05-07","close":52.7388},{"date":"2020-05-08","close":53.0331},{"date":"2020-05-11","close":53.1607},{"date":"2020-05-12","close":52.1895},{"date":"2020-05-13","close":55.4366},{"date":"2020-05-14","close":54.897},{"date":"2020-05-15","close":55.8094},{"date":"2020-05-18","close":59.3508},{"date":"2020-05-19","close":58.9682},{"date":"2020-05-20","close":60.5574},{"date":"2020-05-21","close":60.8223},{"date":"2020-05-22","close":59.7923},{"date":"2020-05-26","close":60.1749},{"date":"2020-05-27","close":60.2239},{"date":"2020-05-28","close":60.9106},{"date":"2020-05-29","close":62.3331},{"date":"2020-06-01","close":62.4508},{"date":"2020-06-02","close":62.078},{"date":"2020-06-03","close":62.9413},{"date":"2020-06-04","close":62.647},{"date":"2020-06-05","close":61.8426},{"date":"2020-06-08","close":61.7543},{"date":"2020-06-09","close":60.3318},{"date":"2020-06-10","close":60.0571},{"date":"2020-06-11","close":56.8787},{"date":"2020-06-12","close":56.4568},{"date":"2020-06-15","close":56.8492},{"date":"2020-06-16","close":58.6543},{"date":"2020-06-17","close":60.2926},{"date":"2020-06-18","close":60.1552},{"date":"2020-06-19","close":59.7628},{"date":"2020-06-22","close":59.5961},{"date":"2020-06-23","close":59.3116},{"date":"2020-06-24","close":56.5255},{"date":"2020-06-25","close":56.653},{"date":"2020-06-26","close":56.9277},{"date":"2020-06-29","close":56.4176},{"date":"2020-06-30","close":56.2312},{"date":"2020-07-01","close":57.2711},{"date":"2020-07-02","close":57.6635},{"date":"2020-07-06","close":57.7125},{"date":"2020-07-07","close":56.0448},{"date":"2020-07-08","close":56.0742},{"date":"2020-07-09","close":55.7996},{"date":"2020-07-10","close":55.8094},{"date":"2020-07-13","close":55.2894},{"date":"2020-07-14","close":55.8781},{"date":"2020-07-15","close":58.6837},{"date":"2020-07-16","close":57.8793},{"date":"2020-07-17","close":58.6052},{"date":"2020-07-20","close":59.6549},{"date":"2020-07-21","close":59.5176},{"date":"2020-07-22","close":60.2239},{"date":"2020-07-23","close":60.0767},{"date":"2020-07-24","close":58.6347},{"date":"2020-07-27","close":60.3318},{"date":"2020-07-28","close":59.7726},{"date":"2020-07-29","close":61.2049},{"date":"2020-07-30","close":60.1062},{"date":"2020-07-31","close":58.8407},{"date":"2020-08-03","close":60.0866},{"date":"2020-08-04","close":59.9492},{"date":"2020-08-05","close":59.9002},{"date":"2020-08-06","close":60.3122},{"date":"2020-08-07","close":60.7635},{"date":"2020-08-10","close":60.1062},{"date":"2020-08-11","close":60.6261},{"date":"2020-08-12","close":60.9989},{"date":"2020-08-13","close":60.7831},{"date":"2020-08-14","close":60.3612},{"date":"2020-08-17","close":60.479},{"date":"2020-08-18","close":60.0473},{"date":"2020-08-19","close":58.7033},{"date":"2020-08-20","close":57.3888},{"date":"2020-08-21","close":57.4967},{"date":"2020-08-24","close":57.7125},{"date":"2020-08-25","close":58.1834},{"date":"2020-08-26","close":57.222},{"date":"2020-08-27","close":56.8983},{"date":"2020-08-28","close":56.5549},{"date":"2020-08-31","close":56.2508},{"date":"2020-09-01","close":55.8977},{"date":"2020-09-02","close":56.8983},{"date":"2020-09-03","close":55.005},{"date":"2020-09-04","close":54.4556},{"date":"2020-09-08","close":54.1809},{"date":"2020-09-09","close":54.642},{"date":"2020-09-10","close":54.2005},{"date":"2020-09-11","close":55.6622},{"date":"2020-09-14","close":55.6818},{"date":"2020-09-15","close":55.9271},{"date":"2020-09-16","close":57.6831},{"date":"2020-09-17","close":57.9872},{"date":"2020-09-18","close":57.7223},{"date":"2020-09-21","close":56.0154},{"date":"2020-09-22","close":56.3097},{"date":"2020-09-23","close":55.4758},{"date":"2020-09-24","close":55.1423},{"date":"2020-09-25","close":55.2306},{"date":"2020-09-28","close":55.7211},{"date":"2020-09-29","close":55.8094},{"date":"2020-09-30","close":55.8682},{"date":"2020-10-01","close":56.2606},{"date":"2020-10-02","close":55.7407},{"date":"2020-10-05","close":56.9375},{"date":"2020-10-06","close":56.2901},{"date":"2020-10-07","close":57.0749},{"date":"2020-10-08","close":58.7818},{"date":"2020-10-09","close":60.4692},{"date":"2020-10-12","close":61.3913},{"date":"2020-10-13","close":60.8125},{"date":"2020-10-14","close":61.1853},{"date":"2020-10-15","close":60.2631},{"date":"2020-10-16","close":60.6359},{"date":"2020-10-19","close":60.2631},{"date":"2020-10-20","close":59.6647},{"date":"2020-10-21","close":59.0663},{"date":"2020-10-22","close":60.0081},{"date":"2020-10-23","close":61.1559},{"date":"2020-10-26","close":60.0866},{"date":"2020-10-27","close":59.3508},{"date":"2020-10-28","close":57.3201},{"date":"2020-10-29","close":56.0742},{"date":"2020-10-30","close":55.7603},{"date":"2020-11-02","close":56.0644},{"date":"2020-11-03","close":58.0951},{"date":"2020-11-04","close":59.341},{"date":"2020-11-05","close":60.7635},{"date":"2020-11-06","close":61.7641},{"date":"2020-11-09","close":64.3834},{"date":"2020-11-10","close":63.5005},{"date":"2020-11-11","close":63.6672},{"date":"2020-11-12","close":62.1859},{"date":"2020-11-13","close":64.1675},{"date":"2020-11-16","close":64.8542},{"date":"2020-11-17","close":63.8929},{"date":"2020-11-18","close":61.9799},{"date":"2020-11-19","close":62.1369},{"date":"2020-11-20","close":61.6464},{"date":"2020-11-23","close":61.9995},{"date":"2020-11-24","close":61.8131},{"date":"2020-11-25","close":61.9799},{"date":"2020-11-27","close":62.5783},{"date":"2020-11-30","close":63.0001},{"date":"2020-12-01","close":62.9118},{"date":"2020-12-02","close":61.9897},{"date":"2020-12-03","close":61.3913},{"date":"2020-12-04","close":62.3232},{"date":"2020-12-07","close":62.6274},{"date":"2020-12-08","close":63.1473},{"date":"2020-12-09","close":63.0394},{"date":"2020-12-10","close":63.2258},{"date":"2020-12-11","close":63.0198},{"date":"2020-12-14","close":62.8432},{"date":"2020-12-15","close":63.5299},{"date":"2020-12-16","close":63.3141},{"date":"2020-12-17","close":63.1571},{"date":"2020-12-18","close":64.3343},{"date":"2020-12-21","close":62.8236},{"date":"2020-12-22","close":63.2356},{"date":"2020-12-23","close":63.5593},{"date":"2020-12-24","close":63.6378},{"date":"2020-12-28","close":64.3834},{"date":"2020-12-29","close":64.9818},{"date":"2020-12-30","close":65.3055},{"date":"2020-12-31","close":64.7267},{"date":"2021-01-04","close":64.4324},{"date":"2021-01-05","close":65.433},{"date":"2021-01-06","close":64.0792},{"date":"2021-01-07","close":66.0707},{"date":"2021-01-08","close":67.7973},{"date":"2021-01-11","close":66.2571},{"date":"2021-01-12","close":66.4239},{"date":"2021-01-13","close":68.4643},{"date":"2021-01-14","close":68.3662},{"date":"2021-01-15","close":68.8371},{"date":"2021-01-19","close":71.3485},{"date":"2021-01-20","close":72.0646},{"date":"2021-01-21","close":71.9175},{"date":"2021-01-22","close":72.6238},{"date":"2021-01-25","close":73.4282},{"date":"2021-01-26","close":74.5662},{"date":"2021-01-27","close":72.6042},{"date":"2021-01-28","close":71.8292},{"date":"2021-01-29","close":70.3479},{"date":"2021-02-01","close":71.4564},{"date":"2021-02-02","close":72.9672},{"date":"2021-02-03","close":73.8402},{"date":"2021-02-04","close":74.4387},{"date":"2021-02-05","close":74.2228},{"date":"2021-02-08","close":73.3596},{"date":"2021-02-09","close":73.1045},{"date":"2021-02-10","close":73.3007},{"date":"2021-02-11","close":73.232},{"date":"2021-02-12","close":72.6925},{"date":"2021-02-16","close":72.6925},{"date":"2021-02-17","close":70.6814},{"date":"2021-02-18","close":70.3381},{"date":"2021-02-19","close":70.5539},{"date":"2021-02-22","close":70.2007},{"date":"2021-02-23","close":70.6128},{"date":"2021-02-24","close":68.7096},{"date":"2021-02-25","close":68.6409},{"date":"2021-02-26","close":67.1008},{"date":"2021-03-01","close":69.102},{"date":"2021-03-02","close":69.0922},{"date":"2021-03-03","close":66.9634},{"date":"2021-03-04","close":65.7862},{"date":"2021-03-05","close":66.6495},{"date":"2021-03-08","close":65.796},{"date":"2021-03-09","close":67.4147},{"date":"2021-03-10","close":67.7188},{"date":"2021-03-11","close":67.7482},{"date":"2021-03-12","close":67.2675},{"date":"2021-03-15","close":67.5912},{"date":"2021-03-16","close":68.278},{"date":"2021-03-17","close":67.503},{"date":"2021-03-18","close":66.7868},{"date":"2021-03-19","close":66.8555},{"date":"2021-03-22","close":67.4343},{"date":"2021-03-23","close":67.6894},{"date":"2021-03-24","close":68.2485},{"date":"2021-03-25","close":68.0523},{"date":"2021-03-26","close":68.4153},{"date":"2021-03-29","close":68.6998},{"date":"2021-03-30","close":69.3963},{"date":"2021-03-31","close":68.8469},{"date":"2021-04-01","close":69.8083},{"date":"2021-04-05","close":70.7206},{"date":"2021-04-06","close":70.2007},{"date":"2021-04-07","close":69.9358},{"date":"2021-04-08","close":71.6232},{"date":"2021-04-09","close":72.3393},{"date":"2021-04-12","close":72.3001},{"date":"2021-04-13","close":71.6428},{"date":"2021-04-14","close":71.8979},{"date":"2021-04-15","close":72.7219},{"date":"2021-04-16","close":72.771},{"date":"2021-04-19","close":72.3785},{"date":"2021-04-20","close":72.9279},{"date":"2021-04-21","close":73.752},{"date":"2021-04-22","close":73.9089},{"date":"2021-04-23","close":74.3602},{"date":"2021-04-26","close":74.6839},{"date":"2021-04-27","close":74.4779},{"date":"2021-04-28","close":74.7624},{"date":"2021-04-29","close":74.1444},{"date":"2021-04-30","close":73.9972},{"date":"2021-05-03","close":74.5171},{"date":"2021-05-04","close":73.2203},{"date":"2021-05-05","close":68.8092},{"date":"2021-05-06","close":68.2787},{"date":"2021-05-07","close":68.9271},{"date":"2021-05-10","close":67.1882},{"date":"2021-05-11","close":67.2865},{"date":"2021-05-12","close":65.1055},{"date":"2021-05-13","close":65.1251},{"date":"2021-05-14","close":67.1489},{"date":"2021-05-17","close":67.7384},{"date":"2021-05-18","close":66.9721},{"date":"2021-05-19","close":66.4612},{"date":"2021-05-20","close":67.3749},{"date":"2021-05-21","close":67.5026},{"date":"2021-05-24","close":67.6107},{"date":"2021-05-25","close":67.6991},{"date":"2021-05-26","close":68.6717},{"date":"2021-05-27","close":67.5321},{"date":"2021-05-28","close":68.4556},{"date":"2021-06-01","close":69.0745},{"date":"2021-06-02","close":68.2886},{"date":"2021-06-03","close":67.9251},{"date":"2021-06-04","close":68.9763},{"date":"2021-06-07","close":68.6521},{"date":"2021-06-08","close":68.5735},{"date":"2021-06-09","close":68.0429},{"date":"2021-06-10","close":68.9173},{"date":"2021-06-11","close":69.212},{"date":"2021-06-14","close":69.5854},{"date":"2021-06-15","close":69.8801},{"date":"2021-06-16","close":69.7622},{"date":"2021-06-17","close":69.6738},{"date":"2021-06-18","close":69.0057},{"date":"2021-06-21","close":69.5461},{"date":"2021-06-22","close":69.5755},{"date":"2021-06-23","close":68.7994},{"date":"2021-06-24","close":69.2415},{"date":"2021-06-25","close":69.3398},{"date":"2021-06-28","close":68.9271},{"date":"2021-06-29","close":69.3594},{"date":"2021-06-30","close":69.0254},{"date":"2021-07-01","close":69.1335},{"date":"2021-07-02","close":69.3201},{"date":"2021-07-06","close":69.5166},{"date":"2021-07-07","close":69.9587},{"date":"2021-07-08","close":68.7405},{"date":"2021-07-09","close":69.1531},{"date":"2021-07-12","close":69.3987},{"date":"2021-07-13","close":68.7896},{"date":"2021-07-14","close":68.7601},{"date":"2021-07-15","close":67.5124},{"date":"2021-07-16","close":67.9447},{"date":"2021-07-19","close":66.9819},{"date":"2021-07-20","close":67.9251},{"date":"2021-07-21","close":68.3868},{"date":"2021-07-22","close":69.1727},{"date":"2021-07-23","close":69.9587},{"date":"2021-07-26","close":69.0352},{"date":"2021-07-27","close":69.2219},{"date":"2021-07-28","close":70.7741},{"date":"2021-07-29","close":71.7369},{"date":"2021-07-30","close":71.5208},{"date":"2021-08-02","close":72.4835},{"date":"2021-08-03","close":73.0926},{"date":"2021-08-04","close":72.8667},{"date":"2021-08-05","close":72.1593},{"date":"2021-08-06","close":71.3636},{"date":"2021-08-09","close":70.9608},{"date":"2021-08-10","close":70.4499},{"date":"2021-08-11","close":69.6247},{"date":"2021-08-12","close":69.4184},{"date":"2021-08-13","close":68.878},{"date":"2021-08-16","close":69.605},{"date":"2021-08-17","close":70.1061},{"date":"2021-08-18","close":78.6532},{"date":"2021-08-19","close":79.3212},{"date":"2021-08-20","close":79.2917},{"date":"2021-08-23","close":79.2721},{"date":"2021-08-24","close":79.783},{"date":"2021-08-25","close":79.3998},{"date":"2021-08-26","close":79.8026},{"date":"2021-08-27","close":80.5984},{"date":"2021-08-30","close":80.5493},{"date":"2021-08-31","close":81.0208},{"date":"2021-09-01","close":81.7085},{"date":"2021-09-02","close":83.0053},{"date":"2021-09-03","close":83.0741},{"date":"2021-09-07","close":83.4474},{"date":"2021-09-08","close":82.4748},{"date":"2021-09-09","close":82.1015},{"date":"2021-09-10","close":82.3275},{"date":"2021-09-13","close":82.4748},{"date":"2021-09-14","close":84.9211},{"date":"2021-09-15","close":85.7168},{"date":"2021-09-16","close":84.8523},{"date":"2021-09-17","close":82.8579},{"date":"2021-09-20","close":82.7302},{"date":"2021-09-21","close":83.3492},{"date":"2021-09-22","close":83.4081},{"date":"2021-09-23","close":84.3021},{"date":"2021-09-24","close":83.6144},{"date":"2021-09-27","close":81.8854},{"date":"2021-09-28","close":80.1858},{"date":"2021-09-29","close":79.9991},{"date":"2021-09-30","close":79.056},{"date":"2021-10-01","close":78.8791},{"date":"2021-10-04","close":76.8848},{"date":"2021-10-05","close":76.8848},{"date":"2021-10-06","close":76.983},{"date":"2021-10-07","close":77.0518},{"date":"2021-10-08","close":77.1206},{"date":"2021-10-11","close":77.209},{"date":"2021-10-12","close":76.5508},{"date":"2021-10-13","close":77.1893},{"date":"2021-10-14","close":77.5823},{"date":"2021-10-15","close":76.649},{"date":"2021-10-18","close":76.9044},{"date":"2021-10-19","close":79.7338},{"date":"2021-10-20","close":79.9696},{"date":"2021-10-21","close":80.1072},{"date":"2021-10-22","close":80.4707},{"date":"2021-10-25","close":80.7654},{"date":"2021-10-26","close":81.6397},{"date":"2021-10-27","close":80.2742},{"date":"2021-10-28","close":81.3352},{"date":"2021-10-29","close":81.8952},{"date":"2021-11-01","close":82.9169},{"date":"2021-11-02","close":83.3492},{"date":"2021-11-03","close":84.7835},{"date":"2021-11-04","close":84.3218},{"date":"2021-11-05","close":84.1056},{"date":"2021-11-08","close":84.754},{"date":"2021-11-09","close":85.7266},{"date":"2021-11-10","close":81.1878},{"date":"2021-11-11","close":80.0286},{"date":"2021-11-12","close":79.7437},{"date":"2021-11-15","close":80.2054},{"date":"2021-11-16","close":81.4826},{"date":"2021-11-17","close":82.0622},{"date":"2021-11-18","close":81.7085},{"date":"2021-11-19","close":80.9717},{"date":"2021-11-22","close":79.0854},{"date":"2021-11-23","close":78.2995},{"date":"2021-11-24","close":78.437},{"date":"2021-11-26","close":76.541},{"date":"2021-11-29","close":77.1108},{"date":"2021-11-30","close":77.0223},{"date":"2021-12-01","close":76.983},{"date":"2021-12-02","close":78.27},{"date":"2021-12-03","close":77.8476},{"date":"2021-12-06","close":78.8398},{"date":"2021-12-07","close":81.8952},{"date":"2021-12-08","close":83.7421},{"date":"2021-12-09","close":83.5555},{"date":"2021-12-10","close":82.6811},{"date":"2021-12-13","close":82.1015},{"date":"2021-12-14","close":80.8833},{"date":"2021-12-15","close":83.3295},{"date":"2021-12-16","close":82.7008},{"date":"2021-12-17","close":83.0544},{"date":"2021-12-20","close":82.1211},{"date":"2021-12-21","close":82.8285},{"date":"2021-12-22","close":84.7147},{"date":"2021-12-23","close":85.0979},{"date":"2021-12-27","close":86.2473},{"date":"2021-12-28","close":86.0901},{"date":"2021-12-29","close":86.9449},{"date":"2021-12-30","close":86.5322},{"date":"2021-12-31","close":85.5891},{"date":"2022-01-03","close":85.5989},{"date":"2022-01-04","close":84.7049},{"date":"2022-01-05","close":81.8755},{"date":"2022-01-06","close":81.011},{"date":"2022-01-07","close":79.1444},{"date":"2022-01-10","close":77.15},{"date":"2022-01-11","close":78.1914},{"date":"2022-01-12","close":77.209},{"date":"2022-01-13","close":76.7473},{"date":"2022-01-14","close":77.209},{"date":"2022-01-18","close":76.541},{"date":"2022-01-19","close":76.875},{"date":"2022-01-20","close":76.7178},{"date":"2022-01-21","close":75.8139},{"date":"2022-01-24","close":74.6743},{"date":"2022-01-25","close":72.9256},{"date":"2022-01-26","close":73.3775},{"date":"2022-01-27","close":72.5228},{"date":"2022-01-28","close":73.8589},{"date":"2022-01-31","close":75.4308},{"date":"2022-02-01","close":76.8062},{"date":"2022-02-02","close":77.6314},{"date":"2022-02-03","close":75.6175},{"date":"2022-02-04","close":75.8729},{"date":"2022-02-07","close":75.4897},{"date":"2022-02-08","close":76.1873},{"date":"2022-02-09","close":77.3957},{"date":"2022-02-10","close":76.3641},{"date":"2022-02-11","close":75.1557},{"date":"2022-02-14","close":75.3129},{"date":"2022-02-15","close":77.4448},{"date":"2022-02-16","close":79.1149},{"date":"2022-02-17","close":76.089},{"date":"2022-02-18","close":74.8708},{"date":"2022-02-22","close":75.0673},{"date":"2022-02-23","close":74.0947},{"date":"2022-02-24","close":74.4877},{"date":"2022-02-25","close":76.0792},{"date":"2022-02-28","close":75.6371},{"date":"2022-03-01","close":74.7726},{"date":"2022-03-02","close":75.4013},{"date":"2022-03-03","close":75.9318},{"date":"2022-03-04","close":74.1733},{"date":"2022-03-07","close":71.5011},{"date":"2022-03-08","close":70.391},{"date":"2022-03-09","close":73.073},{"date":"2022-03-10","close":72.7783},{"date":"2022-03-11","close":71.7271},{"date":"2022-03-14","close":70.5776},{"date":"2022-03-15","close":71.3242},{"date":"2022-03-16","close":73.5642},{"date":"2022-03-17","close":75.0771},{"date":"2022-03-18","close":76.9536},{"date":"2022-03-21","close":75.3031},{"date":"2022-03-22","close":75.7648},{"date":"2022-03-23","close":74.2617},{"date":"2022-03-24","close":74.802},{"date":"2022-03-25","close":74.9298},{"date":"2022-03-28","close":76.256},{"date":"2022-03-29","close":80.117},{"date":"2022-03-30","close":79.3409},{"date":"2022-03-31","close":77.936},{"date":"2022-04-01","close":78.3388},{"date":"2022-04-04","close":78.3486},{"date":"2022-04-05","close":77.9065},{"date":"2022-04-06","close":78.3191},{"date":"2022-04-07","close":79.8223},{"date":"2022-04-08","close":79.2524},{"date":"2022-04-11","close":78.8202},{"date":"2022-04-12","close":77.0322},{"date":"2022-04-13","close":77.0223},{"date":"2022-04-14","close":75.5487},{"date":"2022-04-18","close":74.9887},{"date":"2022-04-19","close":77.4251},{"date":"2022-04-20","close":79.6847},{"date":"2022-04-21","close":78.0146},{"date":"2022-04-22","close":76.148},{"date":"2022-04-25","close":76.0596},{"date":"2022-04-26","close":72.9551},{"date":"2022-04-27","close":72.5326},{"date":"2022-04-28","close":71.8155},{"date":"2022-04-29","close":69.9587},{"date":"2022-05-02","close":69.605},{"date":"2022-05-03","close":69.9154},{"date":"2022-05-04","close":71.3342},{"date":"2022-05-05","close":69.5804},{"date":"2022-05-06","close":67.866},{"date":"2022-05-09","close":63.3042},{"date":"2022-05-10","close":64.3288},{"date":"2022-05-11","close":68.802},{"date":"2022-05-12","close":67.8561},{"date":"2022-05-13","close":69.6099},{"date":"2022-05-16","close":69.9252},{"date":"2022-05-17","close":71.0681},{"date":"2022-05-18","close":69.5804},{"date":"2022-05-19","close":71.1667},{"date":"2022-05-20","close":71.6101},{"date":"2022-05-23","close":72.349},{"date":"2022-05-24","close":72.2012},{"date":"2022-05-25","close":71.3539},{"date":"2022-05-26","close":72.5362},{"date":"2022-05-27","close":74.0043},{"date":"2022-05-31","close":73.6299},{"date":"2022-06-01","close":73.1471},{"date":"2022-06-02","close":75.5709},{"date":"2022-06-03","close":74.5265},{"date":"2022-06-06","close":74.3787},{"date":"2022-06-07","close":74.694},{"date":"2022-06-08","close":73.955},{"date":"2022-06-09","close":71.3539},{"date":"2022-06-10","close":69.0286},{"date":"2022-06-13","close":66.329},{"date":"2022-06-14","close":65.0185},{"date":"2022-06-15","close":65.5112},{"date":"2022-06-16","close":64.1121},{"date":"2022-06-17","close":64.3978},{"date":"2022-06-21","close":65.1368},{"date":"2022-06-22","close":65.4225},{"date":"2022-06-23","close":66.3092},{"date":"2022-06-24","close":68.5655},{"date":"2022-06-27","close":68.398},{"date":"2022-06-28","close":67.6394},{"date":"2022-06-29","close":68.201},{"date":"2022-06-30","close":68.8611},{"date":"2022-07-01","close":70.5262},{"date":"2022-07-05","close":70.0632},{"date":"2022-07-06","close":70.2208},{"date":"2022-07-07","close":70.8317},{"date":"2022-07-08","close":70.1518},{"date":"2022-07-11","close":69.5804},{"date":"2022-07-12","close":68.8808},{"date":"2022-07-13","close":69.3735},{"date":"2022-07-14","close":69.068},{"date":"2022-07-15","close":70.2011},{"date":"2022-07-18","close":69.0089},{"date":"2022-07-19","close":71.3933},{"date":"2022-07-20","close":71.2652},{"date":"2022-07-21","close":73.5018},{"date":"2022-07-22","close":73.2161},{"date":"2022-07-25","close":72.9599},{"date":"2022-07-26","close":73.4624},{"date":"2022-07-27","close":74.6053},{"date":"2022-07-28","close":76.1522},{"date":"2022-07-29","close":76.9404},{"date":"2022-08-01","close":76.9207},{"date":"2022-08-02","close":76.2606},{"date":"2022-08-03","close":76.497},{"date":"2022-08-04","close":76.7138},{"date":"2022-08-05","close":75.9847},{"date":"2022-08-08","close":74.9206},{"date":"2022-08-09","close":74.359},{"date":"2022-08-10","close":70.8809},{"date":"2022-08-11","close":68.536},{"date":"2022-08-12","close":69.0385},{"date":"2022-08-15","close":68.5754},{"date":"2022-08-16","close":68.8217},{"date":"2022-08-17","close":67.6591},{"date":"2022-08-18","close":67.9153},{"date":"2022-08-19","close":67.8561},{"date":"2022-08-22","close":66.9398},{"date":"2022-08-23","close":66.7526},{"date":"2022-08-24","close":68.3094},{"date":"2022-08-25","close":68.7133},{"date":"2022-08-26","close":65.7575},{"date":"2022-08-29","close":64.9397},{"date":"2022-08-30","close":64.6737},{"date":"2022-08-31","close":64.7131},{"date":"2022-09-01","close":65.4619},{"date":"2022-09-02","close":65.3338},{"date":"2022-09-06","close":65.5703},{"date":"2022-09-07","close":66.8512},{"date":"2022-09-08","close":67.1073},{"date":"2022-09-09","close":67.5803},{"date":"2022-09-12","close":68.8513},{"date":"2022-09-13","close":66.4669},{"date":"2022-09-14","close":66.7625},{"date":"2022-09-15","close":67.0285},{"date":"2022-09-16","close":65.8659},{"date":"2022-09-19","close":66.0826},{"date":"2022-09-20","close":64.2697},{"date":"2022-09-21","close":63.1367},{"date":"2022-09-22","close":60.8705},{"date":"2022-09-23","close":59.1364},{"date":"2022-09-26","close":57.7078},{"date":"2022-09-27","close":56.7816},{"date":"2022-09-28","close":57.0969},{"date":"2022-09-29","close":56.1215},{"date":"2022-09-30","close":57.3235},{"date":"2022-10-03","close":58.5256},{"date":"2022-10-04","close":61.1562},{"date":"2022-10-05","close":60.6143},{"date":"2022-10-06","close":59.3926},{"date":"2022-10-07","close":57.6782},{"date":"2022-10-10","close":56.6929},{"date":"2022-10-11","close":56.2693},{"date":"2022-10-12","close":55.8357},{"date":"2022-10-13","close":56.3087},{"date":"2022-10-14","close":56.7323},{"date":"2022-10-17","close":58.8605},{"date":"2022-10-18","close":59.3729},{"date":"2022-10-19","close":57.3728},{"date":"2022-10-20","close":56.9294},{"date":"2022-10-21","close":57.3728},{"date":"2022-10-24","close":57.7669},{"date":"2022-10-25","close":58.9},{"date":"2022-10-26","close":60.703},{"date":"2022-10-27","close":59.767},{"date":"2022-10-28","close":60.5454},{"date":"2022-10-31","close":59.7867},{"date":"2022-11-01","close":59.5798},{"date":"2022-11-02","close":58.0033},{"date":"2022-11-03","close":55.6781},{"date":"2022-11-04","close":56.9294},{"date":"2022-11-07","close":56.7422},{"date":"2022-11-08","close":57.1265},{"date":"2022-11-09","close":56.7915},{"date":"2022-11-10","close":61.038},{"date":"2022-11-11","close":65.1171},{"date":"2022-11-14","close":62.782},{"date":"2022-11-15","close":62.4371},{"date":"2022-11-16","close":65.3535},{"date":"2022-11-17","close":63.8362},{"date":"2022-11-18","close":64.7328},{"date":"2022-11-21","close":64.9693},{"date":"2022-11-22","close":65.9151},{"date":"2022-11-23","close":66.9891},{"date":"2022-11-25","close":67.3142},{"date":"2022-11-28","close":66.861},{"date":"2022-11-29","close":66.2895},{"date":"2022-11-30","close":67.8758},{"date":"2022-12-01","close":69.0385},{"date":"2022-12-02","close":69.0877},{"date":"2022-12-05","close":67.2945},{"date":"2022-12-06","close":66.1319},{"date":"2022-12-07","close":66.8709},{"date":"2022-12-08","close":67.7182},{"date":"2022-12-09","close":67.8956},{"date":"2022-12-12","close":69.3045},{"date":"2022-12-13","close":70.6642},{"date":"2022-12-14","close":70.142},{"date":"2022-12-15","close":67.866},{"date":"2022-12-16","close":66.457},{"date":"2022-12-19","close":66.0826},{"date":"2022-12-20","close":66.1417},{"date":"2022-12-21","close":67.2748},{"date":"2022-12-22","close":66.8807},{"date":"2022-12-23","close":66.7526},{"date":"2022-12-27","close":67.0186},{"date":"2022-12-28","close":66.4078},{"date":"2022-12-29","close":68.0729},{"date":"2022-12-30","close":67.5409},{"date":"2023-01-03","close":67.9645},{"date":"2023-01-04","close":69.2355},{"date":"2023-01-05","close":69.0779},{"date":"2023-01-06","close":70.6445},{"date":"2023-01-09","close":70.4376},{"date":"2023-01-10","close":71.0681},{"date":"2023-01-11","close":70.8612},{"date":"2023-01-12","close":71.4721},{"date":"2023-01-13","close":72.95},{"date":"2023-01-17","close":73.1865},{"date":"2023-01-18","close":73.1471},{"date":"2023-01-19","close":73.2752},{"date":"2023-01-20","close":74.1816},{"date":"2023-01-23","close":74.6053},{"date":"2023-01-24","close":72.7037},{"date":"2023-01-25","close":73.0781},{"date":"2023-01-26","close":73.8269},{"date":"2023-01-27","close":73.6988},{"date":"2023-01-30","close":73.1471},{"date":"2023-01-31","close":74.1028},{"date":"2023-02-01","close":75.295},{"date":"2023-02-02","close":76.0931},{"date":"2023-02-03","close":75.1275},{"date":"2023-02-06","close":74.1422},{"date":"2023-02-07","close":74.7629},{"date":"2023-02-08","close":74.6644},{"date":"2023-02-09","close":73.1471},{"date":"2023-02-10","close":73.2259},{"date":"2023-02-13","close":73.8466},{"date":"2023-02-14","close":73.9944},{"date":"2023-02-15","close":74.3097},{"date":"2023-02-16","close":73.0092},{"date":"2023-02-17","close":72.5067},{"date":"2023-02-21","close":71.7677},{"date":"2023-02-22","close":71.0287},{"date":"2023-02-23","close":71.1371},{"date":"2023-02-24","close":69.9548},{"date":"2023-02-27","close":69.6494},{"date":"2023-02-28","close":67.2354},{"date":"2023-03-01","close":66.9595},{"date":"2023-03-02","close":66.9103},{"date":"2023-03-03","close":67.3438},{"date":"2023-03-06","close":67.5803},{"date":"2023-03-07","close":64.9496},{"date":"2023-03-08","close":65.2747},{"date":"2023-03-09","close":64.585},{"date":"2023-03-10","close":63.5111},{"date":"2023-03-13","close":63.8559},{"date":"2023-03-14","close":64.7427},{"date":"2023-03-15","close":64.2303},{"date":"2023-03-16","close":65.7969},{"date":"2023-03-17","close":64.4372},{"date":"2023-03-20","close":64.9594},{"date":"2023-03-21","close":66.4669},{"date":"2023-03-22","close":65.6885},{"date":"2023-03-23","close":65.9151},{"date":"2023-03-24","close":66.4965},{"date":"2023-03-27","close":67.3044},{"date":"2023-03-28","close":66.6442},{"date":"2023-03-29","close":66.5851},{"date":"2023-03-30","close":69.7577},{"date":"2023-03-31","close":69.5016},{"date":"2023-04-03","close":68.3882},{"date":"2023-04-04","close":68.733},{"date":"2023-04-05","close":68.2502},{"date":"2023-04-06","close":69.3932},{"date":"2023-04-10","close":68.1419},{"date":"2023-04-11","close":68.6542},{"date":"2023-04-12","close":69.4917},{"date":"2023-04-13","close":70.9598},{"date":"2023-04-14","close":70.7923},{"date":"2023-04-17","close":69.6888},{"date":"2023-04-18","close":70.0632},{"date":"2023-04-19","close":69.5508},{"date":"2023-04-20","close":70.142},{"date":"2023-04-21","close":71.9056},{"date":"2023-04-24","close":72.2111},{"date":"2023-04-25","close":70.8612},{"date":"2023-04-26","close":70.3489},{"date":"2023-04-27","close":70.7726},{"date":"2023-04-28","close":71.413},{"date":"2023-05-01","close":70.9401},{"date":"2023-05-02","close":70.5262},{"date":"2023-05-03","close":72.3391},{"date":"2023-05-04","close":71.9253},{"date":"2023-05-05","close":72.6052},{"date":"2023-05-08","close":73.8072},{"date":"2023-05-09","close":73.2161},{"date":"2023-05-10","close":79.706},{"date":"2023-05-11","close":78.9845},{"date":"2023-05-12","close":78.5001},{"date":"2023-05-15","close":78.7176},{"date":"2023-05-16","close":79.6467},{"date":"2023-05-17","close":79.4194},{"date":"2023-05-18","close":79.8839},{"date":"2023-05-19","close":80.8427},{"date":"2023-05-22","close":80.7735},{"date":"2023-05-23","close":77.7489},{"date":"2023-05-24","close":77.0768},{"date":"2023-05-25","close":77.4524},{"date":"2023-05-26","close":78.1344},{"date":"2023-05-30","close":77.2844},{"date":"2023-05-31","close":76.4937},{"date":"2023-06-01","close":77.7094},{"date":"2023-06-02","close":78.5397},{"date":"2023-06-05","close":78.3815},{"date":"2023-06-06","close":78.3815},{"date":"2023-06-07","close":76.7506},{"date":"2023-06-08","close":78.0059},{"date":"2023-06-09","close":78.1245},{"date":"2023-06-12","close":77.8181},{"date":"2023-06-13","close":78.085},{"date":"2023-06-14","close":78.8659},{"date":"2023-06-15","close":79.9531},{"date":"2023-06-16","close":80.3287},{"date":"2023-06-20","close":79.4688},{"date":"2023-06-21","close":79.2316},{"date":"2023-06-22","close":80.0223},{"date":"2023-06-23","close":79.5676},{"date":"2023-06-26","close":79.3798},{"date":"2023-06-27","close":79.4391},{"date":"2023-06-28","close":79.5874},{"date":"2023-06-29","close":79.9828},{"date":"2023-06-30","close":81.159},{"date":"2023-07-03","close":80.1014},{"date":"2023-07-05","close":80.4572},{"date":"2023-07-06","close":79.6764},{"date":"2023-07-07","close":79.7653},{"date":"2023-07-10","close":81.2875},{"date":"2023-07-11","close":82.8096},{"date":"2023-07-12","close":83.2149},{"date":"2023-07-13","close":83.719},{"date":"2023-07-14","close":83.8475},{"date":"2023-07-17","close":83.3038},{"date":"2023-07-18","close":83.7882},{"date":"2023-07-19","close":83.8574},{"date":"2023-07-20","close":83.4917},{"date":"2023-07-21","close":83.3335},{"date":"2023-07-24","close":82.5724},{"date":"2023-07-25","close":83.5213},{"date":"2023-07-26","close":83.887},{"date":"2023-07-27","close":83.8178},{"date":"2023-07-28","close":84.0056},{"date":"2023-07-31","close":83.9364},{"date":"2023-08-01","close":82.691},{"date":"2023-08-02","close":81.1491},{"date":"2023-08-03","close":81.0601},{"date":"2023-08-04","close":80.8427},{"date":"2023-08-07","close":81.0404},{"date":"2023-08-08","close":80.4078},{"date":"2023-08-09","close":80.5561},{"date":"2023-08-10","close":80.5165},{"date":"2023-08-11","close":80.3485},{"date":"2023-08-14","close":80.5758},{"date":"2023-08-15","close":79.2909},{"date":"2023-08-16","close":79.3106},{"date":"2023-08-17","close":80.477},{"date":"2023-08-18","close":81.7026},{"date":"2023-08-21","close":82.6713},{"date":"2023-08-22","close":83.0567},{"date":"2023-08-23","close":83.462},{"date":"2023-08-24","close":82.1276},{"date":"2023-08-25","close":83.0172},{"date":"2023-08-28","close":83.1358},{"date":"2023-08-29","close":84.2132},{"date":"2023-08-30","close":83.7486},{"date":"2023-08-31","close":82.0288},{"date":"2023-09-01","close":81.5544},{"date":"2023-09-05","close":80.7636},{"date":"2023-09-06","close":80.477},{"date":"2023-09-07","close":81.3468},{"date":"2023-09-08","close":81.3171},{"date":"2023-09-11","close":82.266},{"date":"2023-09-12","close":81.9794},{"date":"2023-09-13","close":80.2793},{"date":"2023-09-14","close":80.9119},{"date":"2023-09-15","close":80.9811},{"date":"2023-09-18","close":80.2398},{"date":"2023-09-19","close":79.4984},{"date":"2023-09-20","close":79.2513},{"date":"2023-09-21","close":77.4623},{"date":"2023-09-22","close":77.3437},{"date":"2023-09-25","close":77.146},{"date":"2023-09-26","close":75.9896},{"date":"2023-09-27","close":75.8512},{"date":"2023-09-28","close":76.6913},{"date":"2023-09-29","close":76.1675},{"date":"2023-10-02","close":74.5564},{"date":"2023-10-03","close":73.3406},{"date":"2023-10-04","close":74.072},{"date":"2023-10-05","close":74.4674},{"date":"2023-10-06","close":74.9715},{"date":"2023-10-09","close":74.7046},{"date":"2023-10-10","close":75.7326},{"date":"2023-10-11","close":75.0802},{"date":"2023-10-12","close":73.0045},{"date":"2023-10-13","close":74.329},{"date":"2023-10-16","close":75.5151},{"date":"2023-10-17","close":73.9831},{"date":"2023-10-18","close":72.3423},{"date":"2023-10-19","close":71.8283},{"date":"2023-10-20","close":71.6702},{"date":"2023-10-23","close":71.9173},{"date":"2023-10-24","close":72.2237},{"date":"2023-10-25","close":70.0887},{"date":"2023-10-26","close":68.8334},{"date":"2023-10-27","close":69.209},{"date":"2023-10-30","close":69.6044},{"date":"2023-10-31","close":70.494},{"date":"2023-11-01","close":71.4824},{"date":"2023-11-02","close":72.3621},{"date":"2023-11-03","close":73.479},{"date":"2023-11-06","close":73.1034},{"date":"2023-11-07","close":72.8167},{"date":"2023-11-08","close":72.7179},{"date":"2023-11-09","close":71.9272},{"date":"2023-11-10","close":72.0359},{"date":"2023-11-13","close":71.2155},{"date":"2023-11-14","close":74.0918},{"date":"2023-11-15","close":69.7131},{"date":"2023-11-16","close":68.7642},{"date":"2023-11-17","close":69.7428},{"date":"2023-11-20","close":70.3655},{"date":"2023-11-21","close":71.5021},{"date":"2023-11-22","close":71.9963},{"date":"2023-11-24","close":72.6685},{"date":"2023-11-27","close":72.3917},{"date":"2023-11-28","close":72.6784},{"date":"2023-11-29","close":73.7953},{"date":"2023-11-30","close":74.754},{"date":"2023-12-01","close":74.9715},{"date":"2023-12-04","close":72.3818},{"date":"2023-12-05","close":71.2452},{"date":"2023-12-06","close":71.0969},{"date":"2023-12-07","close":71.0672},{"date":"2023-12-08","close":71.1562},{"date":"2023-12-11","close":71.5219},{"date":"2023-12-12","close":72.3127},{"date":"2023-12-13","close":74.1808},{"date":"2023-12-14","close":76.1971},{"date":"2023-12-15","close":74.843},{"date":"2023-12-18","close":74.4575},{"date":"2023-12-19","close":74.7244},{"date":"2023-12-20","close":73.8743},{"date":"2023-12-21","close":75.9105},{"date":"2023-12-22","close":76.2564},{"date":"2023-12-26","close":76.5925},{"date":"2023-12-27","close":77.0472},{"date":"2023-12-28","close":77.0768},{"date":"2023-12-29","close":77.2152},{"date":"2024-01-02","close":76.1477},{"date":"2024-01-03","close":73.9831},{"date":"2024-01-04","close":74.3488},{"date":"2024-01-05","close":74.2104},{"date":"2024-01-08","close":76.4541},{"date":"2024-01-09","close":75.782},{"date":"2024-01-10","close":79.2217},{"date":"2024-01-11","close":78.767},{"date":"2024-01-12","close":79.1228},{"date":"2024-01-16","close":77.4326},{"date":"2024-01-17","close":75.5645},{"date":"2024-01-18","close":76.7012},{"date":"2024-01-19","close":76.8297},{"date":"2024-01-22","close":78.1443},{"date":"2024-01-23","close":76.5431},{"date":"2024-01-24","close":75.6535},{"date":"2024-01-25","close":75.4163},{"date":"2024-01-26","close":75.1198},{"date":"2024-01-29","close":75.1988},{"date":"2024-01-30","close":74.7046},{"date":"2024-01-31","close":74.2401},{"date":"2024-02-01","close":75.5052},{"date":"2024-02-02","close":74.1116},{"date":"2024-02-05","close":74.5267},{"date":"2024-02-06","close":76.039},{"date":"2024-02-07","close":75.9698},{"date":"2024-02-08","close":76.2762},{"date":"2024-02-09","close":76.3058},{"date":"2024-02-12","close":76.4442},{"date":"2024-02-13","close":73.9732},{"date":"2024-02-14","close":75.5547},{"date":"2024-02-15","close":76.978},{"date":"2024-02-16","close":76.6419},{"date":"2024-02-20","close":77.403},{"date":"2024-02-21","close":78.856},{"date":"2024-02-22","close":79.4688},{"date":"2024-02-23","close":79.1327},{"date":"2024-02-26","close":79.5973},{"date":"2024-02-27","close":80.2398},{"date":"2024-02-28","close":84.6975},{"date":"2024-02-29","close":83.5707},{"date":"2024-03-01","close":85.7354},{"date":"2024-03-04","close":84.915},{"date":"2024-03-05","close":84.0155},{"date":"2024-03-06","close":84.7568},{"date":"2024-03-07","close":85.9133},{"date":"2024-03-08","close":86.2691},{"date":"2024-03-11","close":87.129},{"date":"2024-03-12","close":87.1093},{"date":"2024-03-13","close":86.3185},{"date":"2024-03-14","close":84.9249},{"date":"2024-03-15","close":83.9957},{"date":"2024-03-18","close":83.1556},{"date":"2024-03-19","close":83.7486},{"date":"2024-03-20","close":83.6201},{"date":"2024-03-21","close":82.9381},{"date":"2024-03-22","close":82.6416},{"date":"2024-03-25","close":82.009},{"date":"2024-03-26","close":81.673},{"date":"2024-03-27","close":82.3154},{"date":"2024-03-28","close":82.3253},{"date":"2024-04-01","close":81.07},{"date":"2024-04-02","close":80.7537},{"date":"2024-04-03","close":83.1062},{"date":"2024-04-04","close":82.6416},{"date":"2024-04-05","close":83.8178},{"date":"2024-04-08","close":82.8591},{"date":"2024-04-09","close":81.7224},{"date":"2024-04-10","close":81.2381},{"date":"2024-04-11","close":81.3567},{"date":"2024-04-12","close":80.3386},{"date":"2024-04-15","close":80.1508},{"date":"2024-04-16","close":78.6879},{"date":"2024-04-17","close":78.085},{"date":"2024-04-18","close":77.5611},{"date":"2024-04-19","close":78.6286},{"date":"2024-04-22","close":79.6764},{"date":"2024-04-23","close":79.8246},{"date":"2024-04-24","close":78.6484},{"date":"2024-04-25","close":77.9269},{"date":"2024-04-26","close":77.8577},{"date":"2024-04-29","close":77.8083},{"date":"2024-04-30","close":76.6814},{"date":"2024-05-01","close":77.6204},{"date":"2024-05-02","close":77.5117},{"date":"2024-05-03","close":78.6484},{"date":"2024-05-06","close":79.4787},{"date":"2024-05-07","close":80.0322},{"date":"2024-05-08","close":79.4194},{"date":"2024-05-09","close":80.5165},{"date":"2024-05-10","close":81.0601},{"date":"2024-05-13","close":79.9828},{"date":"2024-05-14","close":88.5348},{"date":"2024-05-15","close":89.219},{"date":"2024-05-16","close":88.3166},{"date":"2024-05-17","close":88.0885},{"date":"2024-05-20","close":87.3646},{"date":"2024-05-21","close":87.9596},{"date":"2024-05-22","close":89.9925},{"date":"2024-05-23","close":89.0108},{"date":"2024-05-24","close":88.6835},{"date":"2024-05-28","close":87.4936},{"date":"2024-05-29","close":86.6407},{"date":"2024-05-30","close":87.6125},{"date":"2024-05-31","close":88.386},{"date":"2024-06-03","close":88.8918},{"date":"2024-06-04","close":89.6553},{"date":"2024-06-05","close":90.4983},{"date":"2024-06-06","close":91.2519},{"date":"2024-06-07","close":90.6172},{"date":"2024-06-10","close":90.6768},{"date":"2024-06-11","close":89.8735},{"date":"2024-06-12","close":91.4899},{"date":"2024-06-13","close":90.5875},{"date":"2024-06-14","close":89.9231},{"date":"2024-06-17","close":87.7117},{"date":"2024-06-18","close":88.5844},{"date":"2024-06-20","close":88.6935},{"date":"2024-06-21","close":88.3761},{"date":"2024-06-24","close":89.1694},{"date":"2024-06-25","close":89.0504},{"date":"2024-06-26","close":88.9314},{"date":"2024-06-27","close":88.9612},{"date":"2024-06-28","close":88.3365},{"date":"2024-07-01","close":87.3349},{"date":"2024-07-02","close":88.0489},{"date":"2024-07-03","close":87.3944},{"date":"2024-07-05","close":88.7034},{"date":"2024-07-08","close":88.8025},{"date":"2024-07-09","close":88.2472},{"date":"2024-07-10","close":87.9398},{"date":"2024-07-11","close":89.7843},{"date":"2024-07-12","close":90.9742},{"date":"2024-07-15","close":89.2091},{"date":"2024-07-16","close":89.5066},{"date":"2024-07-17","close":89.2488},{"date":"2024-07-18","close":89.2488},{"date":"2024-07-19","close":89.2587},{"date":"2024-07-22","close":90.0421},{"date":"2024-07-23","close":90.171},{"date":"2024-07-24","close":91.6387},{"date":"2024-07-25","close":91.0734},{"date":"2024-07-26","close":92.5906},{"date":"2024-07-29","close":92.4816},{"date":"2024-07-30","close":92.6402},{"date":"2024-07-31","close":93.2154},{"date":"2024-08-01","close":93.0369},{"date":"2024-08-02","close":91.6089},{"date":"2024-08-05","close":88.862},{"date":"2024-08-06","close":90.3892},{"date":"2024-08-07","close":90.409},{"date":"2024-08-08","close":91.6188},{"date":"2024-08-09","close":92.1444},{"date":"2024-08-12","close":90.3892},{"date":"2024-08-13","close":92.1841},{"date":"2024-08-14","close":92.8286},{"date":"2024-08-15","close":93.0567},{"date":"2024-08-16","close":93.85},{"date":"2024-08-19","close":95.4565},{"date":"2024-08-20","close":95.6945},{"date":"2024-08-21","close":93.8302},{"date":"2024-08-22","close":94.5343},{"date":"2024-08-23","close":95.2879},{"date":"2024-08-26","close":94.4054},{"date":"2024-08-27","close":95.2582},{"date":"2024-08-28","close":96.0614},{"date":"2024-08-29","close":96.4184},{"date":"2024-08-30","close":96.8647},{"date":"2024-09-03","close":94.9012},{"date":"2024-09-04","close":93.6815},{"date":"2024-09-05","close":93.622},{"date":"2024-09-06","close":93.8699},{"date":"2024-09-09","close":95.6846},{"date":"2024-09-10","close":97.301},{"date":"2024-09-11","close":97.4002},{"date":"2024-09-12","close":99.919},{"date":"2024-09-13","close":97.6778},{"date":"2024-09-16","close":97.7968},{"date":"2024-09-17","close":96.349},{"date":"2024-09-18","close":95.8433},{"date":"2024-09-19","close":97.5092},{"date":"2024-09-20","close":96.6663},{"date":"2024-09-23","close":97.1522},{"date":"2024-09-24","close":97.539},{"date":"2024-09-25","close":97.9456},{"date":"2024-09-26","close":98.253},{"date":"2024-09-27","close":98.8083},{"date":"2024-09-30","close":99.2347},{"date":"2024-10-01","close":98.2926},{"date":"2024-10-02","close":98.3026},{"date":"2024-10-03","close":97.2911},{"date":"2024-10-04","close":96.4581},{"date":"2024-10-07","close":94.6334},{"date":"2024-10-08","close":95.1094},{"date":"2024-10-09","close":95.635},{"date":"2024-10-10","close":95.5259},{"date":"2024-10-11","close":95.8829},{"date":"2024-10-14","close":96.3887},{"date":"2024-10-15","close":95.8036},{"date":"2024-10-16","close":94.4946},{"date":"2024-10-17","close":93.731},{"date":"2024-10-18","close":94.3459},{"date":"2024-10-21","close":93.5525},{"date":"2024-10-22","close":93.85},{"date":"2024-10-23","close":93.7211},{"date":"2024-10-24","close":93.6021},{"date":"2024-10-25","close":93.4633},{"date":"2024-10-28","close":94.0781},{"date":"2024-10-29","close":93.7211},{"date":"2024-10-30","close":92.4915},{"date":"2024-10-31","close":91.1825},{"date":"2024-11-01","close":91.0238},{"date":"2024-11-04","close":91.4007},{"date":"2024-11-05","close":91.6684},{"date":"2024-11-06","close":90.7065},{"date":"2024-11-07","close":91.8271},{"date":"2024-11-08","close":91.837},{"date":"2024-11-11","close":91.5097},{"date":"2024-11-12","close":86.1647},{"date":"2024-11-13","close":86.7597},{"date":"2024-11-14","close":84.4591},{"date":"2024-11-15","close":84.4194},{"date":"2024-11-18","close":85.0937},{"date":"2024-11-19","close":84.7169},{"date":"2024-11-20","close":84.7863},{"date":"2024-11-21","close":84.8557},{"date":"2024-11-22","close":85.2722},{"date":"2024-11-25","close":85.4507},{"date":"2024-11-26","close":86.5118},{"date":"2024-11-27","close":87.4936},{"date":"2024-11-29","close":88.1084},{"date":"2024-12-02","close":87.4936},{"date":"2024-12-03","close":86.611},{"date":"2024-12-04","close":87.1068},{"date":"2024-12-05","close":86.6308},{"date":"2024-12-06","close":86.0358},{"date":"2024-12-09","close":85.7482},{"date":"2024-12-10","close":85.0937},{"date":"2024-12-11","close":85.8474},{"date":"2024-12-12","close":85.0243},{"date":"2024-12-13","close":83.4674},{"date":"2024-12-16","close":83.1699},{"date":"2024-12-17","close":84.826},{"date":"2024-12-18","close":84.0327},{"date":"2024-12-19","close":83.4773},{"date":"2024-12-20","close":84.0525},{"date":"2024-12-23","close":84.6673},{"date":"2024-12-24","close":85.3615},{"date":"2024-12-26","close":85.5797},{"date":"2024-12-27","close":84.9351},{"date":"2024-12-30","close":84.0426},{"date":"2024-12-31","close":84.1814},{"date":"2025-01-02","close":82.7534},{"date":"2025-01-03","close":83.3583},{"date":"2025-01-06","close":83.1699},{"date":"2025-01-07","close":83.6856},{"date":"2025-01-08","close":83.0113},{"date":"2025-01-10","close":82.7138},{"date":"2025-01-13","close":82.6939},{"date":"2025-01-14","close":82.0395},{"date":"2025-01-15","close":82.5749},{"date":"2025-01-16","close":83.4377},{"date":"2025-01-17","close":83.6658},{"date":"2025-01-21","close":87.801},{"date":"2025-01-22","close":88.039},{"date":"2025-01-23","close":88.3662},{"date":"2025-01-24","close":88.2174},{"date":"2025-01-27","close":90.5875},{"date":"2025-01-28","close":90.4983},{"date":"2025-01-29","close":90.6172},{"date":"2025-01-30","close":91.5494},{"date":"2025-01-31","close":90.3297},{"date":"2025-02-03","close":89.6454},{"date":"2025-02-04","close":90.8057},{"date":"2025-02-05","close":92.7196},{"date":"2025-02-06","close":90.885},{"date":"2025-02-07","close":88.8124},{"date":"2025-02-10","close":88.5348},{"date":"2025-02-11","close":89.0603},{"date":"2025-02-12","close":87.4241},{"date":"2025-02-13","close":89.4868},{"date":"2025-02-14","close":89.2984},{"date":"2025-02-18","close":88.7034},{"date":"2025-02-19","close":88.8124},{"date":"2025-02-20","close":88.8224},{"date":"2025-02-21","close":89.5562},{"date":"2025-02-24","close":88.5546},{"date":"2025-02-25","close":90.3495},{"date":"2025-02-26","close":92.5311},{"date":"2025-02-27","close":91.2023},{"date":"2025-02-28","close":91.7279},{"date":"2025-03-03","close":93.3542},{"date":"2025-03-04","close":91.8171},{"date":"2025-03-05","close":93.9294},{"date":"2025-03-06","close":91.3511},{"date":"2025-03-07","close":92.2535},{"date":"2025-03-10","close":89.1893},{"date":"2025-03-11","close":88.4059},{"date":"2025-03-12","close":88.039},{"date":"2025-03-13","close":86.0854},{"date":"2025-03-14","close":88.2174},{"date":"2025-03-17","close":89.1099},{"date":"2025-03-18","close":90.1512},{"date":"2025-03-19","close":90.1115},{"date":"2025-03-20","close":90.6073},{"date":"2025-03-21","close":89.8041},{"date":"2025-03-24","close":91.5792},{"date":"2025-03-25","close":92.0254},{"date":"2025-03-26","close":90.5577},{"date":"2025-03-27","close":95.992},{"date":"2025-03-28","close":94.9706},{"date":"2025-03-31","close":94.1376},{"date":"2025-04-01","close":91.9262},{"date":"2025-04-02","close":91.8171},{"date":"2025-04-03","close":88.862},{"date":"2025-04-04","close":83.1204},{"date":"2025-04-07","close":82.2874},{"date":"2025-04-08","close":82.1882},{"date":"2025-04-09","close":89.2389},{"date":"2025-04-10","close":86.2738},{"date":"2025-04-11","close":88.862},{"date":"2025-04-14","close":89.8239},{"date":"2025-04-15","close":90.6569},{"date":"2025-04-16","close":91.2817},{"date":"2025-04-17","close":91.7676},{"date":"2025-04-21","close":90.6172},{"date":"2025-04-22","close":92.5311},{"date":"2025-04-23","close":92.9179},{"date":"2025-04-24","close":93.8897},{"date":"2025-04-25","close":94.1475},{"date":"2025-04-28","close":94.5244},{"date":"2025-04-29","close":95.6152},{"date":"2025-04-30","close":96.7952},{"date":"2025-05-01","close":95.3673},{"date":"2025-05-02","close":97.4795},{"date":"2025-05-05","close":96.5672},{"date":"2025-05-06","close":95.1888},{"date":"2025-05-07","close":95.2978},{"date":"2025-05-08","close":95.0797},{"date":"2025-05-09","close":94.9508},{"date":"2025-05-12","close":93.9988},{"date":"2025-05-13","close":92.7957},{"date":"2025-05-14","close":86.815},{"date":"2025-05-15","close":87.2429},{"date":"2025-05-16","close":89.3923},{"date":"2025-05-19","close":88.9246},{"date":"2025-05-20","close":87.6409},{"date":"2025-05-21","close":87.1135},{"date":"2025-05-22","close":85.7203},{"date":"2025-05-23","close":86.0985},{"date":"2025-05-27","close":86.2776},{"date":"2025-05-28","close":84.964},{"date":"2025-05-29","close":85.9293},{"date":"2025-05-30","close":85.5213},{"date":"2025-06-02","close":84.755},{"date":"2025-06-03","close":85.0138},{"date":"2025-06-04","close":85.5213},{"date":"2025-06-05","close":86.5065},{"date":"2025-06-06","close":87.3623},{"date":"2025-06-09","close":87.0538},{"date":"2025-06-10","close":88.5166},{"date":"2025-06-11","close":88.1484},{"date":"2025-06-12","close":88.6858},{"date":"2025-06-13","close":85.78},{"date":"2025-06-16","close":85.78},{"date":"2025-06-17","close":84.4665},{"date":"2025-06-18","close":84.357},{"date":"2025-06-20","close":84.9839},{"date":"2025-06-23","close":84.9342},{"date":"2025-06-24","close":86.7851},{"date":"2025-06-25","close":87.1433},{"date":"2025-06-26","close":86.6856},{"date":"2025-06-27","close":87.3822},{"date":"2025-06-30","close":87.8499},{"date":"2025-07-01","close":88.5863},{"date":"2025-07-02","close":88.8649},{"date":"2025-07-03","close":87.3523},{"date":"2025-07-07","close":86.3771},{"date":"2025-07-08","close":86.6259},{"date":"2025-07-09","close":86.5562},{"date":"2025-07-10","close":88.2678},{"date":"2025-07-11","close":87.0538},{"date":"2025-07-14","close":86.8946},{"date":"2025-07-15","close":85.5312},{"date":"2025-07-16","close":86.4965},{"date":"2025-07-17","close":86.5363},{"date":"2025-07-18","close":86.9244},{"date":"2025-07-21","close":86.7354},{"date":"2025-07-22","close":88.228},{"date":"2025-07-23","close":91.7707},{"date":"2025-07-24","close":91.4523},{"date":"2025-07-25","close":91.4125},{"date":"2025-07-28","close":89.7108},{"date":"2025-07-29","close":90.3827},{"date":"2025-07-30","close":88.1488},{"date":"2025-07-31","close":86.5376},{"date":"2025-08-01","close":86.8539},{"date":"2025-08-04","close":86.8045},{"date":"2025-08-05","close":84.5509},{"date":"2025-08-06","close":83.1473},{"date":"2025-08-07","close":84.4619},{"date":"2025-08-08","close":84.7584},{"date":"2025-08-11","close":83.7008},{"date":"2025-08-12","close":85.0352},{"date":"2025-08-13","close":85.48},{"date":"2025-08-14","close":85.7864},{"date":"2025-08-15","close":86.6958},{"date":"2025-08-18","close":87.1109},{"date":"2025-08-19","close":89.0779},{"date":"2025-08-20","close":80.1029},{"date":"2025-08-21","close":78.2644},{"date":"2025-08-22","close":81.0716},{"date":"2025-08-25","close":79.8261},{"date":"2025-08-26","close":80.5082},{"date":"2025-08-27","close":80.4192},{"date":"2025-08-28","close":78.5214},{"date":"2025-08-29","close":78.8871},{"date":"2025-09-02","close":77.3649},{"date":"2025-09-03","close":77.8097},{"date":"2025-09-04","close":77.9975},{"date":"2025-09-05","close":79.243},{"date":"2025-09-08","close":79.0453},{"date":"2025-09-09","close":77.9778},{"date":"2025-09-10","close":76.9597},{"date":"2025-09-11","close":78.7586},{"date":"2025-09-12","close":77.3847},{"date":"2025-09-15","close":76.5149},{"date":"2025-09-16","close":76.7422},{"date":"2025-09-17","close":76.3073},{"date":"2025-09-18","close":76.8905},{"date":"2025-09-19","close":76.3567},{"date":"2025-09-22","close":76.6829},{"date":"2025-09-23","close":74.3304},{"date":"2025-09-24","close":74.1328},{"date":"2025-09-25","close":72.3931},{"date":"2025-09-26","close":73.0652},{"date":"2025-09-29","close":73.253},{"date":"2025-09-30","close":73.6484},{"date":"2025-10-01","close":74.2415},{"date":"2025-10-02","close":74.2415},{"date":"2025-10-03","close":76.4852},{"date":"2025-10-06","close":75.9317},{"date":"2025-10-07","close":74.4985},{"date":"2025-10-08","close":75.6648},{"date":"2025-10-09","close":73.6682},{"date":"2025-10-10","close":71.2169},{"date":"2025-10-13","close":71.7605},{"date":"2025-10-14","close":73.2234},{"date":"2025-10-15","close":73.1344},{"date":"2025-10-16","close":74.5281},{"date":"2025-10-17","close":74.2415},{"date":"2025-10-20","close":74.5874},{"date":"2025-10-21","close":74.884},{"date":"2025-10-22","close":75.5166},{"date":"2025-10-23","close":75.3782},{"date":"2025-10-24","close":75.2003},{"date":"2025-10-27","close":75.22},{"date":"2025-10-28","close":73.9548},{"date":"2025-10-29","close":72.7489},{"date":"2025-10-30","close":73.4013},{"date":"2025-10-31","close":73.0356},{"date":"2025-11-03","close":73.0257},{"date":"2025-11-04","close":73.3321},{"date":"2025-11-05","close":73.4804},{"date":"2025-11-06","close":73.4112},{"date":"2025-11-07","close":73.1147},{"date":"2025-11-10","close":73.5298},{"date":"2025-11-11","close":76.4655},{"date":"2025-11-12","close":78.5214},{"date":"2025-11-13","close":77.701},{"date":"2025-11-14","close":76.7521},{"date":"2025-11-17","close":75.7241},{"date":"2025-11-18","close":74.9037},{"date":"2025-11-19","close":74.5479},{"date":"2025-11-20","close":74.1822},{"date":"2025-11-21","close":75.7241},{"date":"2025-11-24","close":75.3683},{"date":"2025-11-25","close":78.7389},{"date":"2025-11-26","close":78.2545},{"date":"2025-11-28","close":78.3929},{"date":"2025-12-01","close":77.2957},{"date":"2025-12-02","close":78.2842},{"date":"2025-12-03","close":79.1046},{"date":"2025-12-04","close":78.0766},{"date":"2025-12-05","close":79.7965},{"date":"2025-12-08","close":77.958},{"date":"2025-12-09","close":77.7603},{"date":"2025-12-10","close":79.2825},{"date":"2025-12-11","close":77.8493},{"date":"2025-12-12","close":77.8888},{"date":"2025-12-15","close":78.2743},{"date":"2025-12-16","close":78.1063},{"date":"2025-12-17","close":78.3435},{"date":"2025-12-18","close":78.5807},{"date":"2025-12-19","close":79.0453},{"date":"2025-12-22","close":79.6186},{"date":"2025-12-23","close":79.1935},{"date":"2025-12-24","close":79.243},{"date":"2025-12-26","close":79.4505},{"date":"2025-12-29","close":79.4209},{"date":"2025-12-30","close":78.3929},{"date":"2025-12-31","close":77.8987},{"date":"2026-01-02","close":76.7027},{"date":"2026-01-05","close":79.7174},{"date":"2026-01-06","close":80.864},{"date":"2026-01-07","close":80.0831},{"date":"2026-01-08","close":79.6878},{"date":"2026-01-09","close":79.2034},{"date":"2026-01-12","close":79.925},{"date":"2026-01-13","close":78.0766},{"date":"2026-01-14","close":79.1837},{"date":"2026-01-15","close":78.7488},{"date":"2026-01-16","close":78.0865},{"date":"2026-01-20","close":78.1458},{"date":"2026-01-21","close":80.6762},{"date":"2026-01-22","close":80.0831},{"date":"2026-01-23","close":79.3616},{"date":"2026-01-26","close":79.8558},{"date":"2026-01-27","close":79.9349},{"date":"2026-01-28","close":79.4901},{"date":"2026-01-29","close":80.2116},{"date":"2026-01-30","close":80.0436},{"date":"2026-02-02","close":78.4621},{"date":"2026-02-03","close":76.4358},{"date":"2026-02-04","close":78.1458},{"date":"2026-02-05","close":77.4638},{"date":"2026-02-06","close":77.9185},{"date":"2026-02-09","close":77.533},{"date":"2026-02-10","close":79.5494},{"date":"2026-02-11","close":78.472},{"date":"2026-02-12","close":77.6417},{"date":"2026-02-13","close":78.2842},{"date":"2026-02-17","close":79.7866},{"date":"2026-02-18","close":81.3385},{"date":"2026-02-19","close":82.2577},{"date":"2026-02-20","close":81.6745},{"date":"2026-02-23","close":81.892},{"date":"2026-02-24","close":83.1572},{"date":"2026-02-25","close":85.2724},{"date":"2026-02-26","close":85.7172},{"date":"2026-02-27","close":86.1719},{"date":"2026-03-02","close":83.7008},{"date":"2026-03-03","close":82.1193},{"date":"2026-03-04","close":83.2956},{"date":"2026-03-05","close":81.5658},{"date":"2026-03-06","close":80.3896},{"date":"2026-03-09","close":80.9035},{"date":"2026-03-10","close":79.7174},{"date":"2026-03-11","close":79.836},{"date":"2026-03-12","close":77.5923},{"date":"2026-03-13","close":76.4259},{"date":"2026-03-16","close":76.8905},{"date":"2026-03-17","close":76.8806},{"date":"2026-03-18","close":74.8642},{"date":"2026-03-19","close":74.1426},{"date":"2026-03-20","close":72.7984},{"date":"2026-03-23","close":73.2827},{"date":"2026-03-24","close":73.3815},{"date":"2026-03-25","close":74.3897},{"date":"2026-03-26","close":73.6089},{"date":"2026-03-27","close":72.4919},{"date":"2026-03-30","close":72.8181},{"date":"2026-03-31","close":74.4787},{"date":"2026-04-01","close":74.6369},{"date":"2026-04-02","close":73.6978},{"date":"2026-04-06","close":73.767},{"date":"2026-04-07","close":73.8066},{"date":"2026-04-08","close":76.416},{"date":"2026-04-09","close":76.505},{"date":"2026-04-10","close":77.1079},{"date":"2026-04-13","close":78.8179},{"date":"2026-04-14","close":79.0156},{"date":"2026-04-15","close":79.7965},{"date":"2026-04-16","close":78.6301},{"date":"2026-04-17","close":80.3797},{"date":"2026-04-20","close":79.3715},{"date":"2026-04-21","close":76.9201},{"date":"2026-04-22","close":75.5462},{"date":"2026-04-23","close":74.9828},{"date":"2026-04-24","close":74.9235},{"date":"2026-04-27","close":75.1311},{"date":"2026-04-28","close":74.5281},{"date":"2026-04-29","close":71.9681},{"date":"2026-04-30","close":74.0043},{"date":"2026-05-01","close":73.2333},{"date":"2026-05-04","close":72.6303},{"date":"2026-05-05","close":73.943},{"date":"2026-05-06","close":65.41},{"date":"2026-05-07","close":63.88},{"date":"2026-05-08","close":62.56},{"date":"2026-05-11","close":62.02},{"date":"2026-05-12","close":63.78},{"date":"2026-05-13","close":63.44},{"date":"2026-05-14","close":64.0},{"date":"2026-05-15","close":63.64},{"date":"2026-05-18","close":65.97},{"date":"2026-05-19","close":66.28},{"date":"2026-05-20","close":67.28},{"date":"2026-05-21","close":67.93},{"date":"2026-05-22","close":67.78},{"date":"2026-05-26","close":67.7},{"date":"2026-05-27","close":66.35},{"date":"2026-05-28","close":65.66},{"date":"2026-05-29","close":66.29},{"date":"2026-06-01","close":65.7},{"date":"2026-06-02","close":64.28},{"date":"2026-06-03","close":64.22},{"date":"2026-06-04","close":66.58},{"date":"2026-06-05","close":66.81},{"date":"2026-06-08","close":66.11},{"date":"2026-06-09","close":67.9},{"date":"2026-06-10","close":66.11},{"date":"2026-06-11","close":66.51},{"date":"2026-06-12","close":66.85},{"date":"2026-06-15","close":66.29},{"date":"2026-06-16","close":65.84},{"date":"2026-06-17","close":64.14},{"date":"2026-06-18","close":64.68},{"date":"2026-06-22","close":65.18},{"date":"2026-06-23","close":66.12},{"date":"2026-06-24","close":67.93},{"date":"2026-06-25","close":68.13},{"date":"2026-06-26","close":67.8},{"date":"2026-06-29","close":67.61},{"date":"2026-06-30","close":67.1},{"date":"2026-07-01","close":66.82},{"date":"2026-07-02","close":69.66},{"date":"2026-07-06","close":68.33},{"date":"2026-07-07","close":66.87},{"date":"2026-07-08","close":66.56},{"date":"2026-07-09","close":67.14},{"date":"2026-07-10","close":67.81},{"date":"2026-07-13","close":69.0},{"date":"2026-07-14","close":66.86},{"date":"2026-07-15","close":68.5},{"date":"2026-07-16","close":70.62},{"date":"2026-07-17","close":70.26},{"date":"2026-07-20","close":70.04},{"date":"2026-07-21","close":67.35},{"date":"2026-07-22","close":67.35},{"date":"2026-07-23","close":67.21},{"date":"2026-07-24","close":67.91},{"date":"2026-07-27","close":67.28},{"date":"2026-07-28","close":69.11},{"date":"2026-07-29","close":69.65},{"date":"2026-07-30","close":69.61},{"date":"2026-07-31","close":68.94},{"date":"2026-08-03","close":70.21},{"date":"2026-08-04","close":70.99},{"date":"2026-08-05","close":70.57},{"date":"2026-08-06","close":69.54},{"date":"2026-08-07","close":71.81},{"date":"2026-08-10","close":73.63},{"date":"2026-08-11","close":75.35},{"date":"2026-08-12","close":73.58},{"date":"2026-08-13","close":73.52},{"date":"2026-08-14","close":74.25},{"date":"2026-08-17","close":72.49},{"date":"2026-08-18","close":73.55},{"date":"2026-08-19","close":74.26},{"date":"2026-08-20","close":72.93},{"date":"2026-08-21","close":73.63},{"date":"2026-08-24","close":73.7},{"date":"2026-08-25","close":73.37},{"date":"2026-08-26","close":72.67},{"date":"2026-08-27","close":72.23},{"date":"2026-08-28","close":72.01},{"date":"2026-08-31","close":72.06},{"date":"2026-09-01","close":71.75},{"date":"2026-09-02","close":72.24},{"date":"2026-09-03","close":72.08},{"date":"2026-09-04","close":70.5},{"date":"2026-09-08","close":69.12},{"date":"2026-09-09","close":68.43},{"date":"2026-09-10","close":66.55},{"date":"2026-09-11","close":66.03},{"date":"2026-09-14","close":67.74},{"date":"2026-09-15","close":67.76},{"date":"2026-09-16","close":66.3},{"date":"2026-09-17","close":65.18},{"date":"2026-09-18","close":65.04},{"date":"2026-09-21","close":64.87},{"date":"2026-09-22","close":65.59},{"date":"2026-09-23","close":65.39},{"date":"2026-09-24","close":64.56},{"date":"2026-09-25","close":64.47},{"date":"2026-09-28","close":65.26},{"date":"2026-09-29","close":65.44},{"date":"2026-09-30","close":64.75},{"date":"2026-10-01","close":63.94},{"date":"2026-10-02","close":63.76},{"date":"2026-10-05","close":64.33},{"date":"2026-10-06","close":63.19},{"date":"2026-10-07","close":63.0},{"date":"2026-10-08","close":63.13},{"date":"2026-10-09","close":64.11},{"date":"2026-10-12","close":64.35},{"date":"2026-10-13","close":63.0},{"date":"2026-10-14","close":63.87},{"date":"2026-10-15","close":66.58},{"date":"2026-10-16","close":66.18},{"date":"2026-10-19","close":66.13},{"date":"2026-10-20","close":67.83},{"date":"2026-10-21","close":67.43},{"date":"2026-10-22","close":70.64}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":70.63,"low_30d":62.1,"support":62.96,"high_30d":70.68,"change_1d":4.8,"change_7d":6.7,"change_30d":7.0,"resistance":69.82,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.38,"per":35.11,"quarter":"2024-Q2"},{"pbr":2.62,"per":34.05,"quarter":"2024-Q3"},{"pbr":2.2,"per":30.38,"quarter":"2024-Q4"},{"pbr":2.41,"per":31.38,"quarter":"2025-Q1"},{"pbr":2.24,"per":29.09,"quarter":"2025-Q2"},{"pbr":1.88,"per":24.55,"quarter":"2025-Q3"},{"pbr":1.99,"per":25.46,"quarter":"2025-Q4"},{"pbr":1.89,"per":23.42,"quarter":"2026-Q1"},{"pbr":1.75,"per":20.58,"quarter":"2026-Q2"},{"pbr":1.49,"per":21.67,"quarter":"현재"}],"timeline":[{"close":88.3365,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":99.2347,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":84.1814,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":94.1376,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":87.8499,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":73.6484,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":77.8987,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":74.4787,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":67.1,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.15,"pbr_5y_low":1.75,"per_5y_avg":28.22,"per_5y_low":20.58,"current_pbr":1.49,"current_per":21.67,"pbr_5y_high":2.62,"per_5y_high":35.11,"pbr_5y_median":2.2,"per_5y_median":29.09,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 75 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.4%"},"momentum":{"grade":"C","reason":"RSI 75"},"valuation":{"grade":"C","reason":"PER 21.67x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.58,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.83,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.25,"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":0.19,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":59.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.38,"per":35.11,"close":88.3365,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.62,"per":34.05,"close":99.2347,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.2,"per":30.38,"close":84.1814,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.41,"per":31.38,"close":94.1376,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.24,"per":29.09,"close":87.8499,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.88,"per":24.55,"close":73.6484,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.99,"per":25.46,"close":77.8987,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.89,"per":23.42,"close":74.4787,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.75,"per":20.58,"close":67.1,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"21.7배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"0.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.84,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2823000000.0,"market_cap":null,"net_income":null,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5933404179950408,"total_assets":31098000000.0,"total_equity":21595000000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11000000.0,"operating_margin":0.0038965639390719092},{"eps":0.85,"pbr":1.727,"per":40.27,"roa":0.005829534831632474,"roe":0.008328396070998313,"revenue":2653435207.0,"market_cap":39856456000.0,"net_income":185328623.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5635624537034343,"total_assets":31791322696.0,"total_equity":22252618802.0,"profit_margin":0.06984478931729196,"dividend_yield":0.44,"fiscal_quarter":"Q1","operating_income":410860810.0,"operating_margin":0.15484109388317166},{"eps":0.78,"pbr":null,"per":null,"roa":0.006876881635240057,"roe":0.009848416084233457,"revenue":2718000000.0,"market_cap":null,"net_income":217000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5419426048565121,"total_assets":31555000000.0,"total_equity":22034000000.0,"profit_margin":0.07983811626195732,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":313000000.0,"operating_margin":0.11515820456217807},{"eps":0.79,"pbr":null,"per":null,"roa":0.007526069820474253,"roe":0.010742181699864586,"revenue":2614000000.0,"market_cap":null,"net_income":237000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5577658760520275,"total_assets":31490539638.0,"total_equity":22062557367.0,"profit_margin":0.09066564651874522,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":332000000.0,"operating_margin":0.12700841622035194},{"eps":0.76,"pbr":null,"per":null,"roa":0.0056074170835059105,"roe":0.007958759157095053,"revenue":2596000000.0,"market_cap":null,"net_income":176000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5346687211093991,"total_assets":31387000000.0,"total_equity":22114000000.0,"profit_margin":0.06779661016949153,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":247000000.0,"operating_margin":0.09514637904468413},{"eps":0.73,"pbr":null,"per":null,"roa":0.011287409700722395,"roe":0.015906921783393174,"revenue":2473000000.0,"market_cap":null,"net_income":350000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.559239789729074,"total_assets":31008000000.0,"total_equity":22003000000.0,"profit_margin":0.14152850788515972,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":468000000.0,"operating_margin":0.18924383340072787},{"eps":0.72,"pbr":null,"per":null,"roa":0.009358420931228788,"roe":0.01317681993226001,"revenue":2502000000.0,"market_cap":null,"net_income":284000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5535571542765787,"total_assets":30347000000.0,"total_equity":21553000000.0,"profit_margin":0.1135091926458833,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":395000000.0,"operating_margin":0.15787370103916867},{"eps":0.81,"pbr":null,"per":null,"roa":0.008662143468809697,"roe":0.012296040020571322,"revenue":2454000000.0,"market_cap":null,"net_income":263000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.558679706601467,"total_assets":30362000000.0,"total_equity":21389000000.0,"profit_margin":0.1071719641401793,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":332000000.0,"operating_margin":0.13528932355338225},{"eps":0.74,"pbr":null,"per":null,"roa":0.007503869708594118,"roe":0.010654157061875396,"revenue":2496000000.0,"market_cap":null,"net_income":223000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5504807692307693,"total_assets":29718000000.0,"total_equity":20930797125.0,"profit_margin":0.08934294871794872,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":318000000.0,"operating_margin":0.12740384615384615},{"eps":0.5011766996926434,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2459000000.0,"market_cap":null,"net_income":248000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5620170801138674,"total_assets":null,"total_equity":null,"profit_margin":0.10085400569337129,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":368000000.0,"operating_margin":0.14965433102887352},{"eps":0.8629131079385434,"pbr":null,"per":null,"roa":0.01442374024363347,"roe":0.020711047496797284,"revenue":2352000000.0,"market_cap":null,"net_income":427000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.548469387755102,"total_assets":29603971840.0,"total_equity":20617016115.0,"profit_margin":0.18154761904761904,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":208000000.0,"operating_margin":0.08843537414965986},{"eps":0.4122582529729809,"pbr":null,"per":null,"roa":0.006951410228398337,"roe":0.010130804237463016,"revenue":2329000000.0,"market_cap":null,"net_income":204000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5534564190639759,"total_assets":29346563258.0,"total_equity":20136604678.0,"profit_margin":0.08759124087591241,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":293000000.0,"operating_margin":0.1258050665521683}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.5163,"per":35.11,"date":"2024-06","close":88.34,"source":"reported"},{"eps":2.5163,"per":37.04,"date":"2024-07","close":93.22,"source":"reported"},{"eps":2.5163,"per":38.49,"date":"2024-08","close":96.86,"source":"reported"},{"eps":2.9141,"per":34.05,"date":"2024-09","close":99.23,"source":"reported"},{"eps":2.9141,"per":31.29,"date":"2024-10","close":91.18,"source":"reported"},{"eps":2.9141,"per":30.24,"date":"2024-11","close":88.11,"source":"reported"},{"eps":2.7712,"per":30.38,"date":"2024-12","close":84.18,"source":"reported"},{"eps":2.7712,"per":32.6,"date":"2025-01","close":90.33,"source":"reported"},{"eps":2.7712,"per":33.1,"date":"2025-02","close":91.73,"source":"reported"},{"eps":3.0,"per":31.38,"date":"2025-03","close":94.14,"source":"reported"},{"eps":3.0,"per":32.27,"date":"2025-04","close":96.8,"source":"reported"},{"eps":3.0,"per":28.51,"date":"2025-05","close":85.52,"source":"reported"},{"eps":3.02,"per":29.09,"date":"2025-06","close":87.85,"source":"reported"},{"eps":3.02,"per":28.65,"date":"2025-07","close":86.54,"source":"reported"},{"eps":3.02,"per":26.12,"date":"2025-08","close":78.89,"source":"reported"},{"eps":3.0,"per":24.55,"date":"2025-09","close":73.65,"source":"reported"},{"eps":3.0,"per":24.35,"date":"2025-10","close":73.04,"source":"reported"},{"eps":3.0,"per":26.13,"date":"2025-11","close":78.39,"source":"reported"},{"eps":3.06,"per":25.46,"date":"2025-12","close":77.9,"source":"reported"},{"eps":3.06,"per":26.16,"date":"2026-01","close":80.04,"source":"reported"},{"eps":3.06,"per":28.16,"date":"2026-02","close":86.17,"source":"reported"},{"eps":3.18,"per":23.42,"date":"2026-03","close":74.48,"source":"reported"},{"eps":3.18,"per":23.27,"date":"2026-04","close":74.0,"source":"reported"},{"eps":3.18,"per":20.85,"date":"2026-05","close":66.29,"source":"reported"},{"eps":3.26,"per":20.58,"date":"2026-06","close":67.1,"source":"reported"},{"eps":3.26,"per":21.15,"date":"2026-07","close":68.94,"source":"reported"},{"eps":3.26,"per":22.1,"date":"2026-08","close":72.06,"source":"reported"},{"eps":3.26,"per":19.86,"date":"2026-09","close":64.75,"source":"reported"},{"eps":3.26,"per":21.67,"date":"2026-10","close":70.64,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.79,"std":5.11,"count":29,"current":21.67,"lower_1sd":22.68,"upper_1sd":32.91},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Alcon AG","phase":"above-fold","symbol_resolved":true}