{"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":"2026-10-23T09:59:00.130786+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-13.6,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":-37.0,"direction":"higher_better","percentile":22}],"summary":"매출 -13.6%","percentile":28},"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":81.1,"direction":null,"percentile":81},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":16.0,"direction":"higher_better","percentile":72}],"summary":"RSI 81","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.22x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.24,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.46,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":49.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.2x, 순차입금비율 0.5x","percentile":74}},"signals":[],"summary":"Brown-Forman Corporation(BF-A)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 52.04억. 현재가 $30.89, 전일 대비 +7.1%, 30일 +16.0%. PER 20.2배 / ROE 5.6%. 기술적 시그널: RSI 81(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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.59%","value_pct":3.59},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":72.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.46,"direction":"lower_better","percentile":null}],"summary":"배당성향 73%로 적정","percentile":62},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.59},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.6755429910897632,"grade":"C","trend":"상승","atr_14":0.7431714285714277,"rsi_14":81.12094395280238,"sma_20":27.7175,"sma_60":27.80816666666667,"comment":"상승 추세, RSI 81","analysis":"RSI(14) 81.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.68)가 시그널선(0.35)을 상회합니다(골든크로스). SMA20 28, SMA60 28 — 혼조세입니다. 볼린저밴드 25~30 (현재 위치 114%).","bb_lower":25.224767563495835,"bb_upper":30.210232436504167,"macd_signal":0.34634469799783096},"change_pct":7.07,"chart_data":[{"date":"2024-10-23","open":45.32,"high":45.5,"low":44.82,"close":45.35,"volume":72588,"rsi_14":67.13,"sma_20":47.08,"sma_60":46.01,"sma_120":45.65},{"date":"2024-10-24","open":45.52,"high":45.71,"low":45.29,"close":45.7,"volume":49132,"rsi_14":68.66,"sma_20":47.17,"sma_60":46.05,"sma_120":45.65},{"date":"2024-10-25","open":45.61,"high":45.76,"low":44.99,"close":45.01,"volume":61784,"rsi_14":63.11,"sma_20":47.17,"sma_60":46.09,"sma_120":45.64},{"date":"2024-10-28","open":45.17,"high":45.61,"low":44.96,"close":45.06,"volume":43972,"rsi_14":65.52,"sma_20":47.14,"sma_60":46.12,"sma_120":45.63},{"date":"2024-10-29","open":45.16,"high":45.16,"low":43.59,"close":43.88,"volume":69919,"rsi_14":56.53,"sma_20":47.07,"sma_60":46.14,"sma_120":45.61},{"date":"2024-10-30","open":43.98,"high":44.26,"low":42.8,"close":42.8,"volume":74799,"rsi_14":41.89,"sma_20":46.98,"sma_60":46.14,"sma_120":45.58},{"date":"2024-10-31","open":42.56,"high":42.75,"low":41.34,"close":41.35,"volume":97860,"rsi_14":27.16,"sma_20":46.86,"sma_60":46.11,"sma_120":45.53},{"date":"2024-11-01","open":41.78,"high":41.89,"low":40.68,"close":40.69,"volume":120302,"rsi_14":21.92,"sma_20":46.71,"sma_60":46.07,"sma_120":45.47},{"date":"2024-11-04","open":40.81,"high":41.48,"low":40.6,"close":40.77,"volume":116536,"rsi_14":22.65,"sma_20":46.57,"sma_60":46.04,"sma_120":45.41},{"date":"2024-11-05","open":40.6,"high":41.15,"low":40.39,"close":41.08,"volume":103831,"rsi_14":19.14,"sma_20":46.46,"sma_60":46.02,"sma_120":45.37},{"date":"2024-11-06","open":41.86,"high":41.86,"low":38.22,"close":38.77,"volume":190410,"rsi_14":12.93,"sma_20":46.24,"sma_60":45.95,"sma_120":45.3},{"date":"2024-11-07","open":39.11,"high":39.44,"low":38.71,"close":38.77,"volume":101150,"rsi_14":13.76,"sma_20":45.97,"sma_60":45.88,"sma_120":45.22},{"date":"2024-11-08","open":38.48,"high":38.85,"low":37.83,"close":37.84,"volume":112963,"rsi_14":13.15,"sma_20":45.6,"sma_60":45.79,"sma_120":45.16},{"date":"2024-11-11","open":37.86,"high":38.45,"low":37.86,"close":38.02,"volume":111648,"rsi_14":10.33,"sma_20":45.22,"sma_60":45.7,"sma_120":45.09},{"date":"2024-11-12","open":37.85,"high":38.2,"low":37.56,"close":37.85,"volume":135058,"rsi_14":10.26,"sma_20":44.84,"sma_60":45.61,"sma_120":45.03},{"date":"2024-11-13","open":37.83,"high":37.83,"low":37.46,"close":37.65,"volume":66028,"rsi_14":6.64,"sma_20":44.4,"sma_60":45.52,"sma_120":44.97},{"date":"2024-11-14","open":37.71,"high":38.3,"low":37.69,"close":38.12,"volume":83397,"rsi_14":12.03,"sma_20":43.98,"sma_60":45.43,"sma_120":44.92},{"date":"2024-11-15","open":38.19,"high":38.59,"low":37.78,"close":37.92,"volume":82811,"rsi_14":11.23,"sma_20":43.59,"sma_60":45.34,"sma_120":44.88},{"date":"2024-11-18","open":37.59,"high":38.18,"low":37.59,"close":37.82,"volume":103388,"rsi_14":12.72,"sma_20":43.21,"sma_60":45.24,"sma_120":44.84},{"date":"2024-11-19","open":37.45,"high":37.77,"low":37.31,"close":37.36,"volume":116899,"rsi_14":13.78,"sma_20":42.78,"sma_60":45.14,"sma_120":44.8},{"date":"2024-11-20","open":37.48,"high":37.78,"low":37.34,"close":37.72,"volume":80453,"rsi_14":21.75,"sma_20":42.38,"sma_60":45.04,"sma_120":44.75},{"date":"2024-11-21","open":37.76,"high":38.29,"low":37.69,"close":38.09,"volume":103673,"rsi_14":28.79,"sma_20":41.98,"sma_60":44.96,"sma_120":44.7},{"date":"2024-11-22","open":37.97,"high":39.16,"low":37.97,"close":38.93,"volume":103152,"rsi_14":36.64,"sma_20":41.66,"sma_60":44.88,"sma_120":44.66},{"date":"2024-11-25","open":39.31,"high":40.82,"low":38.99,"close":39.76,"volume":139094,"rsi_14":41.1,"sma_20":41.38,"sma_60":44.81,"sma_120":44.65},{"date":"2024-11-26","open":39.71,"high":39.71,"low":38.4,"close":38.77,"volume":72431,"rsi_14":50.0,"sma_20":41.11,"sma_60":44.73,"sma_120":44.62},{"date":"2024-11-27","open":38.87,"high":39.44,"low":38.87,"close":38.99,"volume":52863,"rsi_14":51.73,"sma_20":40.91,"sma_60":44.66,"sma_120":44.6},{"date":"2024-11-29","open":39.11,"high":39.41,"low":38.88,"close":39.24,"volume":52704,"rsi_14":62.39,"sma_20":40.8,"sma_60":44.6,"sma_120":44.59},{"date":"2024-12-02","open":39.42,"high":39.59,"low":38.85,"close":39.48,"volume":84936,"rsi_14":62.83,"sma_20":40.74,"sma_60":44.55,"sma_120":44.58},{"date":"2024-12-03","open":39.31,"high":39.31,"low":38.77,"close":38.79,"volume":68824,"rsi_14":57.56,"sma_20":40.63,"sma_60":44.47,"sma_120":44.56},{"date":"2024-12-04","open":38.77,"high":38.81,"low":38.09,"close":38.33,"volume":118387,"rsi_14":55.28,"sma_20":40.49,"sma_60":44.39,"sma_120":44.53},{"date":"2024-12-05","open":41.82,"high":43.57,"low":41.37,"close":42.8,"volume":254222,"rsi_14":72.35,"sma_20":40.7,"sma_60":44.38,"sma_120":44.54},{"date":"2024-12-06","open":43.1,"high":43.11,"low":41.73,"close":41.93,"volume":122450,"rsi_14":66.72,"sma_20":40.85,"sma_60":44.36,"sma_120":44.54},{"date":"2024-12-09","open":41.86,"high":43.23,"low":41.67,"close":42.88,"volume":127417,"rsi_14":69.88,"sma_20":41.11,"sma_60":44.34,"sma_120":44.56},{"date":"2024-12-10","open":43.06,"high":43.06,"low":42.31,"close":42.65,"volume":105687,"rsi_14":71.21,"sma_20":41.34,"sma_60":44.32,"sma_120":44.57},{"date":"2024-12-11","open":42.99,"high":43.23,"low":41.9,"close":42.16,"volume":529465,"rsi_14":67.5,"sma_20":41.56,"sma_60":44.29,"sma_120":44.57},{"date":"2024-12-12","open":41.95,"high":42.65,"low":41.95,"close":42.51,"volume":113482,"rsi_14":67.43,"sma_20":41.8,"sma_60":44.25,"sma_120":44.58},{"date":"2024-12-13","open":42.2,"high":42.66,"low":41.98,"close":42.43,"volume":63998,"rsi_14":64.57,"sma_20":42.02,"sma_60":44.21,"sma_120":44.59},{"date":"2024-12-16","open":42.16,"high":42.28,"low":41.17,"close":41.17,"volume":92436,"rsi_14":55.14,"sma_20":42.18,"sma_60":44.18,"sma_120":44.59},{"date":"2024-12-17","open":40.92,"high":41.19,"low":40.05,"close":40.06,"volume":139314,"rsi_14":54.57,"sma_20":42.29,"sma_60":44.11,"sma_120":44.58},{"date":"2024-12-18","open":39.64,"high":40.16,"low":38.73,"close":38.75,"volume":104615,"rsi_14":48.31,"sma_20":42.35,"sma_60":44.02,"sma_120":44.55},{"date":"2024-12-19","open":38.8,"high":39.26,"low":38.71,"close":38.74,"volume":132590,"rsi_14":47.27,"sma_20":42.39,"sma_60":43.95,"sma_120":44.53},{"date":"2024-12-20","open":38.69,"high":38.94,"low":38.33,"close":38.56,"volume":293193,"rsi_14":45.6,"sma_20":42.41,"sma_60":43.85,"sma_120":44.51},{"date":"2024-12-23","open":38.28,"high":38.38,"low":37.07,"close":37.74,"volume":167388,"rsi_14":45.13,"sma_20":42.33,"sma_60":43.72,"sma_120":44.48},{"date":"2024-12-24","open":37.73,"high":37.74,"low":37.06,"close":37.35,"volume":55269,"rsi_14":45.4,"sma_20":42.2,"sma_60":43.57,"sma_120":44.45},{"date":"2024-12-26","open":37.39,"high":37.42,"low":36.9,"close":37.18,"volume":89768,"rsi_14":15.38,"sma_20":42.1,"sma_60":43.43,"sma_120":44.42},{"date":"2024-12-27","open":36.91,"high":37.3,"low":36.41,"close":36.42,"volume":84567,"rsi_14":16.02,"sma_20":41.96,"sma_60":43.28,"sma_120":44.38},{"date":"2024-12-30","open":36.23,"high":36.55,"low":35.46,"close":35.81,"volume":117744,"rsi_14":4.43,"sma_20":41.77,"sma_60":43.14,"sma_120":44.33},{"date":"2024-12-31","open":35.71,"high":36.11,"low":35.66,"close":35.94,"volume":94257,"rsi_14":6.11,"sma_20":41.57,"sma_60":43.01,"sma_120":44.28},{"date":"2025-01-02","open":35.97,"high":36.52,"low":35.04,"close":35.1,"volume":129342,"rsi_14":5.84,"sma_20":41.37,"sma_60":42.86,"sma_120":44.21},{"date":"2025-01-03","open":35.06,"high":35.06,"low":33.64,"close":34.27,"volume":191806,"rsi_14":1.46,"sma_20":41.15,"sma_60":42.7,"sma_120":44.14},{"date":"2025-01-06","open":34.39,"high":35.72,"low":34.39,"close":34.7,"volume":200337,"rsi_14":6.26,"sma_20":40.71,"sma_60":42.55,"sma_120":44.07},{"date":"2025-01-07","open":34.97,"high":35.07,"low":34.0,"close":34.16,"volume":123308,"rsi_14":6.82,"sma_20":40.3,"sma_60":42.38,"sma_120":43.99},{"date":"2025-01-08","open":34.13,"high":34.41,"low":33.79,"close":33.82,"volume":100661,"rsi_14":7.53,"sma_20":39.83,"sma_60":42.18,"sma_120":43.92},{"date":"2025-01-10","open":33.59,"high":33.59,"low":31.74,"close":32.1,"volume":280983,"rsi_14":7.13,"sma_20":39.27,"sma_60":41.95,"sma_120":43.83},{"date":"2025-01-13","open":32.08,"high":33.16,"low":31.99,"close":32.71,"volume":191757,"rsi_14":13.83,"sma_20":38.78,"sma_60":41.72,"sma_120":43.74},{"date":"2025-01-14","open":32.71,"high":33.19,"low":32.31,"close":32.7,"volume":162260,"rsi_14":14.12,"sma_20":38.26,"sma_60":41.49,"sma_120":43.65},{"date":"2025-01-15","open":33.1,"high":33.1,"low":31.89,"close":31.91,"volume":122037,"rsi_14":14.19,"sma_20":37.71,"sma_60":41.24,"sma_120":43.56},{"date":"2025-01-16","open":31.95,"high":32.34,"low":31.61,"close":32.28,"volume":116909,"rsi_14":18.71,"sma_20":37.25,"sma_60":41.0,"sma_120":43.46},{"date":"2025-01-17","open":32.38,"high":32.9,"low":32.37,"close":32.41,"volume":108909,"rsi_14":20.45,"sma_20":36.85,"sma_60":40.78,"sma_120":43.36},{"date":"2025-01-21","open":32.58,"high":32.63,"low":31.88,"close":32.03,"volume":131943,"rsi_14":21.44,"sma_20":36.49,"sma_60":40.54,"sma_120":43.25},{"date":"2025-01-22","open":31.83,"high":31.98,"low":31.16,"close":31.35,"volume":121971,"rsi_14":21.25,"sma_20":36.11,"sma_60":40.29,"sma_120":43.15},{"date":"2025-01-23","open":31.41,"high":31.54,"low":31.09,"close":31.46,"volume":204058,"rsi_14":21.06,"sma_20":35.73,"sma_60":40.04,"sma_120":43.05},{"date":"2025-01-24","open":31.5,"high":32.13,"low":31.49,"close":31.9,"volume":199671,"rsi_14":28.27,"sma_20":35.43,"sma_60":39.81,"sma_120":42.95},{"date":"2025-01-27","open":32.41,"high":33.13,"low":31.69,"close":32.63,"volume":235288,"rsi_14":38.68,"sma_20":35.18,"sma_60":39.59,"sma_120":42.85},{"date":"2025-01-28","open":32.53,"high":32.59,"low":31.35,"close":31.42,"volume":155546,"rsi_14":29.57,"sma_20":34.88,"sma_60":39.36,"sma_120":42.75},{"date":"2025-01-29","open":31.18,"high":31.37,"low":30.93,"close":31.32,"volume":217086,"rsi_14":31.28,"sma_20":34.61,"sma_60":39.16,"sma_120":42.65},{"date":"2025-01-30","open":31.37,"high":32.16,"low":31.25,"close":31.93,"volume":134518,"rsi_14":37.99,"sma_20":34.41,"sma_60":38.99,"sma_120":42.55},{"date":"2025-01-31","open":31.61,"high":32.21,"low":31.61,"close":31.77,"volume":115135,"rsi_14":47.35,"sma_20":34.19,"sma_60":38.83,"sma_120":42.45},{"date":"2025-02-03","open":30.82,"high":31.22,"low":30.12,"close":30.57,"volume":151289,"rsi_14":34.53,"sma_20":33.95,"sma_60":38.65,"sma_120":42.34},{"date":"2025-02-04","open":30.61,"high":31.05,"low":30.2,"close":30.39,"volume":214547,"rsi_14":33.69,"sma_20":33.75,"sma_60":38.46,"sma_120":42.24},{"date":"2025-02-05","open":30.26,"high":30.36,"low":29.71,"close":29.74,"volume":185536,"rsi_14":34.34,"sma_20":33.49,"sma_60":38.3,"sma_120":42.12},{"date":"2025-02-06","open":30.1,"high":30.21,"low":29.75,"close":29.96,"volume":127757,"rsi_14":32.96,"sma_20":33.27,"sma_60":38.14,"sma_120":42.01},{"date":"2025-02-07","open":29.97,"high":30.07,"low":29.39,"close":29.67,"volume":166905,"rsi_14":30.32,"sma_20":33.05,"sma_60":38.0,"sma_120":41.89},{"date":"2025-02-10","open":29.76,"high":30.27,"low":29.76,"close":30.04,"volume":121262,"rsi_14":35.63,"sma_20":32.94,"sma_60":37.85,"sma_120":41.78},{"date":"2025-02-11","open":29.92,"high":30.26,"low":29.71,"close":30.2,"volume":118800,"rsi_14":41.01,"sma_20":32.81,"sma_60":37.72,"sma_120":41.66},{"date":"2025-02-12","open":29.9,"high":29.98,"low":29.39,"close":29.46,"volume":93091,"rsi_14":35.86,"sma_20":32.64,"sma_60":37.57,"sma_120":41.55},{"date":"2025-02-13","open":29.71,"high":30.23,"low":29.66,"close":30.15,"volume":133203,"rsi_14":37.96,"sma_20":32.55,"sma_60":37.43,"sma_120":41.43},{"date":"2025-02-14","open":30.1,"high":30.7,"low":29.93,"close":30.0,"volume":79457,"rsi_14":30.4,"sma_20":32.43,"sma_60":37.28,"sma_120":41.31},{"date":"2025-02-18","open":30.0,"high":30.5,"low":29.79,"close":29.91,"volume":157227,"rsi_14":36.52,"sma_20":32.3,"sma_60":37.14,"sma_120":41.19},{"date":"2025-02-19","open":29.91,"high":29.99,"low":29.61,"close":29.88,"volume":99184,"rsi_14":36.96,"sma_20":32.18,"sma_60":37.01,"sma_120":41.07},{"date":"2025-02-20","open":29.76,"high":30.03,"low":29.56,"close":29.86,"volume":145072,"rsi_14":29.01,"sma_20":32.11,"sma_60":36.87,"sma_120":40.96},{"date":"2025-02-21","open":30.09,"high":31.05,"low":30.02,"close":30.78,"volume":132875,"rsi_14":41.28,"sma_20":32.07,"sma_60":36.74,"sma_120":40.85},{"date":"2025-02-24","open":30.69,"high":32.11,"low":30.69,"close":31.3,"volume":195708,"rsi_14":57.33,"sma_20":32.04,"sma_60":36.6,"sma_120":40.74},{"date":"2025-02-25","open":31.3,"high":31.84,"low":31.2,"close":31.51,"volume":148572,"rsi_14":61.17,"sma_20":31.98,"sma_60":36.45,"sma_120":40.63},{"date":"2025-02-26","open":31.63,"high":31.63,"low":30.97,"close":31.54,"volume":133922,"rsi_14":70.41,"sma_20":31.99,"sma_60":36.32,"sma_120":40.53},{"date":"2025-02-27","open":31.28,"high":31.69,"low":30.98,"close":31.64,"volume":168064,"rsi_14":69.56,"sma_20":32.0,"sma_60":36.19,"sma_120":40.43},{"date":"2025-02-28","open":31.68,"high":31.98,"low":31.36,"close":31.49,"volume":141331,"rsi_14":71.95,"sma_20":31.98,"sma_60":36.05,"sma_120":40.33},{"date":"2025-03-03","open":31.47,"high":31.87,"low":31.12,"close":31.5,"volume":154046,"rsi_14":69.35,"sma_20":31.97,"sma_60":35.91,"sma_120":40.23},{"date":"2025-03-04","open":31.36,"high":31.84,"low":31.03,"close":31.03,"volume":177826,"rsi_14":60.09,"sma_20":31.99,"sma_60":35.77,"sma_120":40.12},{"date":"2025-03-05","open":33.61,"high":34.29,"low":33.07,"close":34.19,"volume":247774,"rsi_14":86.15,"sma_20":32.19,"sma_60":35.69,"sma_120":40.04},{"date":"2025-03-06","open":33.85,"high":34.1,"low":32.54,"close":34.07,"volume":200301,"rsi_14":82.78,"sma_20":32.42,"sma_60":35.54,"sma_120":39.96},{"date":"2025-03-07","open":34.53,"high":35.52,"low":34.08,"close":35.11,"volume":236644,"rsi_14":86.8,"sma_20":32.68,"sma_60":35.41,"sma_120":39.89},{"date":"2025-03-10","open":35.0,"high":36.67,"low":34.97,"close":35.77,"volume":321715,"rsi_14":89.04,"sma_20":32.98,"sma_60":35.29,"sma_120":39.82},{"date":"2025-03-11","open":35.92,"high":36.41,"low":33.76,"close":34.34,"volume":183157,"rsi_14":74.64,"sma_20":33.2,"sma_60":35.14,"sma_120":39.73},{"date":"2025-03-12","open":33.89,"high":34.33,"low":31.89,"close":32.68,"volume":174313,"rsi_14":62.76,"sma_20":33.32,"sma_60":34.97,"sma_120":39.63},{"date":"2025-03-13","open":32.84,"high":33.46,"low":32.76,"close":33.06,"volume":151681,"rsi_14":60.67,"sma_20":33.49,"sma_60":34.8,"sma_120":39.52},{"date":"2025-03-14","open":32.95,"high":33.39,"low":32.95,"close":33.08,"volume":98442,"rsi_14":58.51,"sma_20":33.64,"sma_60":34.63,"sma_120":39.42},{"date":"2025-03-17","open":33.08,"high":34.4,"low":33.08,"close":33.82,"volume":151349,"rsi_14":60.75,"sma_20":33.83,"sma_60":34.5,"sma_120":39.34},{"date":"2025-03-18","open":33.63,"high":33.84,"low":33.25,"close":33.44,"volume":116243,"rsi_14":58.39,"sma_20":34.0,"sma_60":34.38,"sma_120":39.24},{"date":"2025-03-19","open":33.2,"high":33.39,"low":32.79,"close":32.96,"volume":213627,"rsi_14":55.34,"sma_20":34.15,"sma_60":34.28,"sma_120":39.15},{"date":"2025-03-20","open":32.75,"high":33.4,"low":32.75,"close":32.88,"volume":225353,"rsi_14":55.65,"sma_20":34.3,"sma_60":34.17,"sma_120":39.06},{"date":"2025-03-21","open":32.76,"high":33.24,"low":32.62,"close":32.68,"volume":284010,"rsi_14":54.6,"sma_20":34.39,"sma_60":34.06,"sma_120":38.96},{"date":"2025-03-24","open":32.47,"high":32.72,"low":31.73,"close":31.92,"volume":184694,"rsi_14":53.16,"sma_20":34.41,"sma_60":33.96,"sma_120":38.84},{"date":"2025-03-25","open":31.85,"high":32.2,"low":31.68,"close":31.82,"volume":135294,"rsi_14":33.46,"sma_20":34.41,"sma_60":33.86,"sma_120":38.72},{"date":"2025-03-26","open":31.99,"high":32.39,"low":31.77,"close":32.2,"volume":121098,"rsi_14":37.13,"sma_20":34.44,"sma_60":33.77,"sma_120":38.6},{"date":"2025-03-27","open":32.29,"high":32.78,"low":32.21,"close":32.51,"volume":90207,"rsi_14":32.83,"sma_20":34.47,"sma_60":33.7,"sma_120":38.49},{"date":"2025-03-28","open":32.45,"high":33.02,"low":32.2,"close":32.33,"volume":89357,"rsi_14":25.71,"sma_20":34.51,"sma_60":33.63,"sma_120":38.39},{"date":"2025-03-31","open":32.24,"high":32.6,"low":31.97,"close":32.12,"volume":136636,"rsi_14":31.05,"sma_20":34.53,"sma_60":33.56,"sma_120":38.28},{"date":"2025-04-01","open":32.33,"high":32.34,"low":31.26,"close":31.69,"volume":131901,"rsi_14":39.26,"sma_20":34.55,"sma_60":33.5,"sma_120":38.18},{"date":"2025-04-02","open":31.48,"high":32.82,"low":31.3,"close":32.53,"volume":92606,"rsi_14":44.84,"sma_20":34.45,"sma_60":33.46,"sma_120":38.08},{"date":"2025-04-03","open":32.52,"high":32.85,"low":31.05,"close":31.1,"volume":131811,"rsi_14":34.85,"sma_20":34.29,"sma_60":33.4,"sma_120":37.97},{"date":"2025-04-04","open":30.72,"high":31.03,"low":30.15,"close":30.47,"volume":239197,"rsi_14":23.92,"sma_20":34.05,"sma_60":33.33,"sma_120":37.85},{"date":"2025-04-07","open":29.75,"high":32.38,"low":29.64,"close":30.76,"volume":302068,"rsi_14":28.79,"sma_20":33.78,"sma_60":33.27,"sma_120":37.73},{"date":"2025-04-08","open":31.61,"high":32.18,"low":29.58,"close":30.05,"volume":247730,"rsi_14":27.78,"sma_20":33.56,"sma_60":33.23,"sma_120":37.59},{"date":"2025-04-09","open":29.75,"high":32.59,"low":29.75,"close":32.34,"volume":177775,"rsi_14":46.94,"sma_20":33.54,"sma_60":33.22,"sma_120":37.47},{"date":"2025-04-10","open":32.4,"high":32.4,"low":31.34,"close":31.78,"volume":244901,"rsi_14":45.06,"sma_20":33.48,"sma_60":33.2,"sma_120":37.35},{"date":"2025-04-11","open":31.97,"high":32.65,"low":31.6,"close":32.59,"volume":109447,"rsi_14":53.66,"sma_20":33.45,"sma_60":33.21,"sma_120":37.23},{"date":"2025-04-14","open":32.95,"high":33.03,"low":32.47,"close":32.82,"volume":95975,"rsi_14":55.36,"sma_20":33.4,"sma_60":33.22,"sma_120":37.11},{"date":"2025-04-15","open":32.34,"high":32.62,"low":31.79,"close":31.9,"volume":95678,"rsi_14":48.44,"sma_20":33.32,"sma_60":33.2,"sma_120":36.99},{"date":"2025-04-16","open":31.78,"high":32.12,"low":31.38,"close":31.45,"volume":66827,"rsi_14":44.67,"sma_20":33.24,"sma_60":33.19,"sma_120":36.87},{"date":"2025-04-17","open":31.22,"high":32.39,"low":31.22,"close":32.24,"volume":138073,"rsi_14":49.59,"sma_20":33.21,"sma_60":33.2,"sma_120":36.75},{"date":"2025-04-21","open":32.06,"high":32.66,"low":31.58,"close":32.55,"volume":104406,"rsi_14":52.02,"sma_20":33.2,"sma_60":33.22,"sma_120":36.63},{"date":"2025-04-22","open":32.79,"high":33.31,"low":32.79,"close":33.15,"volume":73442,"rsi_14":56.75,"sma_20":33.26,"sma_60":33.24,"sma_120":36.52},{"date":"2025-04-23","open":33.57,"high":33.72,"low":32.71,"close":33.08,"volume":117919,"rsi_14":52.71,"sma_20":33.33,"sma_60":33.24,"sma_120":36.41},{"date":"2025-04-24","open":33.04,"high":33.28,"low":32.89,"close":33.08,"volume":66752,"rsi_14":61.39,"sma_20":33.37,"sma_60":33.27,"sma_120":36.32},{"date":"2025-04-25","open":32.76,"high":32.83,"low":32.1,"close":32.45,"volume":66644,"rsi_14":61.46,"sma_20":33.37,"sma_60":33.28,"sma_120":36.22},{"date":"2025-04-28","open":32.41,"high":33.04,"low":32.34,"close":32.56,"volume":72106,"rsi_14":60.63,"sma_20":33.38,"sma_60":33.29,"sma_120":36.14},{"date":"2025-04-29","open":32.45,"high":32.85,"low":32.22,"close":32.77,"volume":41642,"rsi_14":67.07,"sma_20":33.42,"sma_60":33.3,"sma_120":36.07},{"date":"2025-04-30","open":32.87,"high":33.28,"low":32.68,"close":33.21,"volume":67429,"rsi_14":57.12,"sma_20":33.5,"sma_60":33.35,"sma_120":36.0},{"date":"2025-05-01","open":32.99,"high":33.06,"low":32.61,"close":32.93,"volume":178016,"rsi_14":59.84,"sma_20":33.52,"sma_60":33.39,"sma_120":35.92},{"date":"2025-05-02","open":33.38,"high":33.43,"low":32.89,"close":32.93,"volume":103526,"rsi_14":53.42,"sma_20":33.61,"sma_60":33.44,"sma_120":35.87},{"date":"2025-05-05","open":32.77,"high":33.28,"low":32.77,"close":32.89,"volume":67371,"rsi_14":50.69,"sma_20":33.74,"sma_60":33.49,"sma_120":35.81},{"date":"2025-05-06","open":32.85,"high":33.1,"low":32.69,"close":32.89,"volume":54494,"rsi_14":62.53,"sma_20":33.85,"sma_60":33.54,"sma_120":35.77},{"date":"2025-05-07","open":32.78,"high":33.16,"low":32.53,"close":33.07,"volume":110429,"rsi_14":72.06,"sma_20":34.01,"sma_60":33.59,"sma_120":35.72},{"date":"2025-05-08","open":33.18,"high":33.71,"low":33.13,"close":33.41,"volume":83349,"rsi_14":68.15,"sma_20":34.06,"sma_60":33.64,"sma_120":35.68},{"date":"2025-05-09","open":33.42,"high":33.49,"low":33.04,"close":33.04,"volume":171076,"rsi_14":57.43,"sma_20":34.13,"sma_60":33.7,"sma_120":35.63},{"date":"2025-05-12","open":33.42,"high":34.08,"low":33.24,"close":33.69,"volume":115274,"rsi_14":58.05,"sma_20":34.19,"sma_60":33.76,"sma_120":35.59},{"date":"2025-05-13","open":33.67,"high":33.74,"low":33.27,"close":33.28,"volume":86302,"rsi_14":52.74,"sma_20":34.21,"sma_60":33.81,"sma_120":35.55},{"date":"2025-05-14","open":33.11,"high":33.26,"low":32.75,"close":33.16,"volume":56351,"rsi_14":51.14,"sma_20":34.28,"sma_60":33.86,"sma_120":35.5},{"date":"2025-05-15","open":33.31,"high":34.08,"low":33.31,"close":33.95,"volume":63193,"rsi_14":68.93,"sma_20":34.41,"sma_60":33.93,"sma_120":35.47},{"date":"2025-05-16","open":33.98,"high":34.5,"low":33.98,"close":34.42,"volume":151431,"rsi_14":71.56,"sma_20":34.52,"sma_60":34.01,"sma_120":35.44},{"date":"2025-05-19","open":34.17,"high":34.35,"low":33.73,"close":33.98,"volume":54299,"rsi_14":63.29,"sma_20":34.59,"sma_60":34.06,"sma_120":35.4},{"date":"2025-05-20","open":34.07,"high":34.37,"low":33.7,"close":33.86,"volume":54244,"rsi_14":57.73,"sma_20":34.63,"sma_60":34.1,"sma_120":35.35},{"date":"2025-05-21","open":33.75,"high":33.75,"low":33.06,"close":33.08,"volume":62188,"rsi_14":51.52,"sma_20":34.63,"sma_60":34.12,"sma_120":35.29},{"date":"2025-05-22","open":32.88,"high":32.94,"low":32.49,"close":32.7,"volume":60537,"rsi_14":47.74,"sma_20":34.61,"sma_60":34.14,"sma_120":35.23},{"date":"2025-05-23","open":32.78,"high":32.78,"low":32.08,"close":32.48,"volume":48556,"rsi_14":46.18,"sma_20":34.61,"sma_60":34.15,"sma_120":35.17},{"date":"2025-05-27","open":32.7,"high":33.01,"low":32.37,"close":32.95,"volume":75679,"rsi_14":50.58,"sma_20":34.63,"sma_60":34.17,"sma_120":35.11},{"date":"2025-05-28","open":32.77,"high":32.95,"low":32.29,"close":32.32,"volume":48321,"rsi_14":43.96,"sma_20":34.61,"sma_60":34.19,"sma_120":35.05},{"date":"2025-05-29","open":32.33,"high":32.79,"low":32.15,"close":32.6,"volume":63908,"rsi_14":43.35,"sma_20":34.58,"sma_60":34.21,"sma_120":34.99},{"date":"2025-05-30","open":32.56,"high":32.56,"low":31.86,"close":31.89,"volume":99358,"rsi_14":41.1,"sma_20":34.52,"sma_60":34.17,"sma_120":34.93},{"date":"2025-06-02","open":31.52,"high":31.69,"low":31.0,"close":31.64,"volume":114136,"rsi_14":33.07,"sma_20":34.46,"sma_60":34.12,"sma_120":34.83},{"date":"2025-06-03","open":31.47,"high":31.85,"low":31.3,"close":31.78,"volume":97398,"rsi_14":37.09,"sma_20":34.4,"sma_60":34.06,"sma_120":34.74},{"date":"2025-06-04","open":31.98,"high":32.12,"low":31.64,"close":31.79,"volume":124797,"rsi_14":37.94,"sma_20":34.34,"sma_60":33.99,"sma_120":34.64},{"date":"2025-06-05","open":27.75,"high":28.0,"low":26.25,"close":26.3,"volume":814806,"rsi_14":13.2,"sma_20":33.99,"sma_60":33.85,"sma_120":34.5},{"date":"2025-06-06","open":26.73,"high":27.2,"low":26.62,"close":26.97,"volume":325830,"rsi_14":14.86,"sma_20":33.65,"sma_60":33.75,"sma_120":34.36},{"date":"2025-06-09","open":27.4,"high":27.4,"low":26.3,"close":26.94,"volume":252887,"rsi_14":15.13,"sma_20":33.33,"sma_60":33.64,"sma_120":34.22},{"date":"2025-06-10","open":27.2,"high":27.93,"low":27.09,"close":27.12,"volume":172521,"rsi_14":16.7,"sma_20":32.97,"sma_60":33.54,"sma_120":34.08},{"date":"2025-06-11","open":27.36,"high":27.36,"low":26.82,"close":26.9,"volume":121690,"rsi_14":17.67,"sma_20":32.63,"sma_60":33.41,"sma_120":33.96},{"date":"2025-06-12","open":26.63,"high":26.86,"low":26.21,"close":26.7,"volume":242586,"rsi_14":17.98,"sma_20":32.28,"sma_60":33.29,"sma_120":33.84},{"date":"2025-06-13","open":26.65,"high":26.65,"low":25.72,"close":25.73,"volume":249629,"rsi_14":16.71,"sma_20":31.84,"sma_60":33.16,"sma_120":33.72},{"date":"2025-06-16","open":25.88,"high":26.05,"low":25.33,"close":25.6,"volume":250767,"rsi_14":12.62,"sma_20":31.37,"sma_60":33.03,"sma_120":33.6},{"date":"2025-06-17","open":25.52,"high":25.83,"low":25.26,"close":25.42,"volume":170979,"rsi_14":13.22,"sma_20":30.91,"sma_60":32.9,"sma_120":33.48},{"date":"2025-06-18","open":25.46,"high":25.89,"low":25.46,"close":25.54,"volume":150747,"rsi_14":11.73,"sma_20":30.47,"sma_60":32.79,"sma_120":33.37},{"date":"2025-06-20","open":25.66,"high":25.75,"low":25.41,"close":25.48,"volume":434490,"rsi_14":12.6,"sma_20":30.06,"sma_60":32.67,"sma_120":33.27},{"date":"2025-06-23","open":25.83,"high":26.32,"low":25.39,"close":26.15,"volume":173215,"rsi_14":19.19,"sma_20":29.71,"sma_60":32.57,"sma_120":33.17},{"date":"2025-06-24","open":26.08,"high":26.35,"low":25.97,"close":25.99,"volume":190541,"rsi_14":17.6,"sma_20":29.36,"sma_60":32.45,"sma_120":33.07},{"date":"2025-06-25","open":25.86,"high":25.98,"low":25.53,"close":25.82,"volume":131682,"rsi_14":17.21,"sma_20":28.98,"sma_60":32.33,"sma_120":32.98},{"date":"2025-06-26","open":25.77,"high":26.17,"low":25.73,"close":25.91,"volume":164203,"rsi_14":42.48,"sma_20":28.63,"sma_60":32.22,"sma_120":32.89},{"date":"2025-06-27","open":25.81,"high":26.53,"low":25.73,"close":26.46,"volume":1180065,"rsi_14":40.64,"sma_20":28.3,"sma_60":32.13,"sma_120":32.81},{"date":"2025-06-30","open":26.33,"high":26.61,"low":26.21,"close":26.58,"volume":217493,"rsi_14":45.15,"sma_20":28.01,"sma_60":32.02,"sma_120":32.74},{"date":"2025-07-01","open":26.49,"high":27.64,"low":26.49,"close":27.35,"volume":282973,"rsi_14":52.64,"sma_20":27.78,"sma_60":31.95,"sma_120":32.67},{"date":"2025-07-02","open":27.57,"high":28.44,"low":27.54,"close":28.34,"volume":185911,"rsi_14":63.86,"sma_20":27.59,"sma_60":31.91,"sma_120":32.62},{"date":"2025-07-03","open":28.25,"high":28.25,"low":27.9,"close":27.98,"volume":65464,"rsi_14":62.0,"sma_20":27.38,"sma_60":31.86,"sma_120":32.56},{"date":"2025-07-07","open":27.98,"high":27.98,"low":27.14,"close":27.23,"volume":250030,"rsi_14":64.71,"sma_20":27.41,"sma_60":31.8,"sma_120":32.52},{"date":"2025-07-08","open":27.01,"high":27.92,"low":26.99,"close":27.66,"volume":300650,"rsi_14":69.12,"sma_20":27.44,"sma_60":31.72,"sma_120":32.47},{"date":"2025-07-09","open":27.82,"high":27.87,"low":27.13,"close":27.64,"volume":142490,"rsi_14":71.16,"sma_20":27.47,"sma_60":31.64,"sma_120":32.42},{"date":"2025-07-10","open":27.67,"high":28.76,"low":27.67,"close":28.31,"volume":145609,"rsi_14":73.91,"sma_20":27.54,"sma_60":31.56,"sma_120":32.39},{"date":"2025-07-11","open":28.06,"high":28.32,"low":27.69,"close":28.32,"volume":115563,"rsi_14":74.7,"sma_20":27.61,"sma_60":31.48,"sma_120":32.35},{"date":"2025-07-14","open":28.28,"high":28.28,"low":27.38,"close":27.5,"volume":145056,"rsi_14":61.51,"sma_20":27.65,"sma_60":31.4,"sma_120":32.3},{"date":"2025-07-15","open":27.43,"high":27.55,"low":26.9,"close":26.95,"volume":114839,"rsi_14":57.72,"sma_20":27.71,"sma_60":31.32,"sma_120":32.26},{"date":"2025-07-16","open":27.05,"high":27.27,"low":26.67,"close":27.22,"volume":116686,"rsi_14":61.0,"sma_20":27.8,"sma_60":31.23,"sma_120":32.22},{"date":"2025-07-17","open":27.11,"high":28.25,"low":27.11,"close":28.15,"volume":174878,"rsi_14":65.55,"sma_20":27.94,"sma_60":31.15,"sma_120":32.18},{"date":"2025-07-18","open":28.33,"high":28.56,"low":27.85,"close":28.0,"volume":162021,"rsi_14":61.28,"sma_20":28.07,"sma_60":31.06,"sma_120":32.15},{"date":"2025-07-21","open":28.23,"high":28.31,"low":27.51,"close":27.58,"volume":99274,"rsi_14":57.07,"sma_20":28.17,"sma_60":30.96,"sma_120":32.1},{"date":"2025-07-22","open":27.62,"high":29.22,"low":27.62,"close":29.15,"volume":120288,"rsi_14":61.37,"sma_20":28.33,"sma_60":30.88,"sma_120":32.08},{"date":"2025-07-23","open":29.34,"high":30.04,"low":29.21,"close":29.95,"volume":157419,"rsi_14":60.45,"sma_20":28.53,"sma_60":30.84,"sma_120":32.06},{"date":"2025-07-24","open":29.63,"high":30.17,"low":29.46,"close":29.9,"volume":100947,"rsi_14":62.97,"sma_20":28.74,"sma_60":30.79,"sma_120":32.04},{"date":"2025-07-25","open":29.79,"high":29.82,"low":29.41,"close":29.74,"volume":68868,"rsi_14":68.32,"sma_20":28.94,"sma_60":30.73,"sma_120":32.02},{"date":"2025-07-28","open":29.66,"high":29.66,"low":29.13,"close":29.22,"volume":153702,"rsi_14":61.23,"sma_20":29.09,"sma_60":30.66,"sma_120":32.0},{"date":"2025-07-29","open":29.06,"high":29.26,"low":28.97,"close":29.26,"volume":114602,"rsi_14":61.67,"sma_20":29.22,"sma_60":30.59,"sma_120":31.99},{"date":"2025-07-30","open":29.16,"high":29.16,"low":28.05,"close":28.25,"volume":94219,"rsi_14":49.6,"sma_20":29.27,"sma_60":30.5,"sma_120":31.97},{"date":"2025-07-31","open":27.88,"high":28.05,"low":27.37,"close":27.71,"volume":111101,"rsi_14":46.12,"sma_20":29.24,"sma_60":30.41,"sma_120":31.95},{"date":"2025-08-01","open":27.85,"high":27.85,"low":27.23,"close":27.64,"volume":111234,"rsi_14":50.95,"sma_20":29.22,"sma_60":30.31,"sma_120":31.93},{"date":"2025-08-04","open":27.57,"high":28.47,"low":27.57,"close":28.34,"volume":152746,"rsi_14":59.55,"sma_20":29.28,"sma_60":30.23,"sma_120":31.91},{"date":"2025-08-05","open":28.47,"high":29.18,"low":28.47,"close":28.95,"volume":98358,"rsi_14":61.4,"sma_20":29.34,"sma_60":30.15,"sma_120":31.89},{"date":"2025-08-06","open":29.09,"high":29.41,"low":28.94,"close":29.07,"volume":148107,"rsi_14":56.78,"sma_20":29.42,"sma_60":30.07,"sma_120":31.89},{"date":"2025-08-07","open":29.35,"high":29.65,"low":29.3,"close":29.48,"volume":76137,"rsi_14":60.52,"sma_20":29.48,"sma_60":30.0,"sma_120":31.88},{"date":"2025-08-08","open":29.49,"high":29.51,"low":28.98,"close":29.42,"volume":64355,"rsi_14":63.77,"sma_20":29.54,"sma_60":29.92,"sma_120":31.87},{"date":"2025-08-11","open":29.55,"high":29.79,"low":29.34,"close":29.57,"volume":109148,"rsi_14":54.04,"sma_20":29.64,"sma_60":29.86,"sma_120":31.86},{"date":"2025-08-12","open":29.85,"high":29.89,"low":29.0,"close":29.48,"volume":193206,"rsi_14":44.8,"sma_20":29.77,"sma_60":29.78,"sma_120":31.85},{"date":"2025-08-13","open":29.42,"high":29.78,"low":29.11,"close":29.63,"volume":93447,"rsi_14":47.1,"sma_20":29.9,"sma_60":29.69,"sma_120":31.85},{"date":"2025-08-14","open":29.34,"high":29.35,"low":28.99,"close":29.26,"volume":112543,"rsi_14":45.13,"sma_20":29.96,"sma_60":29.6,"sma_120":31.83},{"date":"2025-08-15","open":29.45,"high":29.45,"low":28.84,"close":29.26,"volume":101278,"rsi_14":50.56,"sma_20":30.02,"sma_60":29.52,"sma_120":31.81},{"date":"2025-08-18","open":29.35,"high":29.83,"low":29.35,"close":29.69,"volume":145484,"rsi_14":54.51,"sma_20":30.13,"sma_60":29.46,"sma_120":31.79},{"date":"2025-08-19","open":29.91,"high":30.29,"low":29.48,"close":29.72,"volume":101752,"rsi_14":69.69,"sma_20":30.16,"sma_60":29.4,"sma_120":31.77},{"date":"2025-08-20","open":29.89,"high":30.08,"low":29.41,"close":29.42,"volume":60565,"rsi_14":74.52,"sma_20":30.13,"sma_60":29.34,"sma_120":31.75},{"date":"2025-08-21","open":29.12,"high":29.63,"low":28.96,"close":29.63,"volume":186934,"rsi_14":77.39,"sma_20":30.12,"sma_60":29.28,"sma_120":31.73},{"date":"2025-08-22","open":29.82,"high":30.43,"low":29.77,"close":30.33,"volume":115079,"rsi_14":77.39,"sma_20":30.15,"sma_60":29.24,"sma_120":31.71},{"date":"2025-08-25","open":30.58,"high":30.58,"low":29.94,"close":30.18,"volume":153846,"rsi_14":69.42,"sma_20":30.2,"sma_60":29.2,"sma_120":31.7},{"date":"2025-08-26","open":29.89,"high":29.89,"low":28.76,"close":29.01,"volume":140901,"rsi_14":49.31,"sma_20":30.19,"sma_60":29.14,"sma_120":31.65},{"date":"2025-08-27","open":29.24,"high":29.83,"low":29.0,"close":29.78,"volume":260634,"rsi_14":53.28,"sma_20":30.27,"sma_60":29.11,"sma_120":31.61},{"date":"2025-08-28","open":30.6,"high":30.6,"low":28.13,"close":28.36,"volume":318443,"rsi_14":41.11,"sma_20":30.3,"sma_60":29.04,"sma_120":31.55},{"date":"2025-08-29","open":28.55,"high":29.43,"low":28.37,"close":29.36,"volume":191660,"rsi_14":48.43,"sma_20":30.39,"sma_60":29.0,"sma_120":31.49},{"date":"2025-09-02","open":29.28,"high":29.28,"low":28.33,"close":28.62,"volume":156039,"rsi_14":44.2,"sma_20":30.4,"sma_60":29.03,"sma_120":31.44},{"date":"2025-09-03","open":28.39,"high":28.51,"low":27.76,"close":27.81,"volume":152408,"rsi_14":37.69,"sma_20":30.33,"sma_60":29.04,"sma_120":31.4},{"date":"2025-09-04","open":27.84,"high":28.16,"low":27.56,"close":27.78,"volume":147395,"rsi_14":39.29,"sma_20":30.25,"sma_60":29.05,"sma_120":31.35},{"date":"2025-09-05","open":27.83,"high":28.55,"low":27.73,"close":28.43,"volume":159336,"rsi_14":43.87,"sma_20":30.19,"sma_60":29.07,"sma_120":31.3},{"date":"2025-09-08","open":28.29,"high":28.29,"low":27.17,"close":27.39,"volume":406691,"rsi_14":36.34,"sma_20":30.07,"sma_60":29.07,"sma_120":31.24},{"date":"2025-09-09","open":27.33,"high":27.83,"low":27.21,"close":27.26,"volume":123995,"rsi_14":35.65,"sma_20":29.94,"sma_60":29.08,"sma_120":31.18},{"date":"2025-09-10","open":27.25,"high":27.35,"low":27.02,"close":27.18,"volume":200128,"rsi_14":36.49,"sma_20":29.81,"sma_60":29.1,"sma_120":31.13},{"date":"2025-09-11","open":27.18,"high":27.51,"low":27.07,"close":27.35,"volume":154300,"rsi_14":36.22,"sma_20":29.68,"sma_60":29.13,"sma_120":31.08},{"date":"2025-09-12","open":27.27,"high":27.37,"low":26.77,"close":27.26,"volume":182850,"rsi_14":30.58,"sma_20":29.57,"sma_60":29.15,"sma_120":31.03},{"date":"2025-09-15","open":27.23,"high":27.45,"low":26.94,"close":27.17,"volume":215401,"rsi_14":30.76,"sma_20":29.45,"sma_60":29.18,"sma_120":30.98},{"date":"2025-09-16","open":27.25,"high":27.3,"low":26.91,"close":27.06,"volume":264134,"rsi_14":35.22,"sma_20":29.3,"sma_60":29.2,"sma_120":30.94},{"date":"2025-09-17","open":26.96,"high":27.79,"low":26.96,"close":27.22,"volume":296106,"rsi_14":29.45,"sma_20":29.16,"sma_60":29.22,"sma_120":30.89},{"date":"2025-09-18","open":27.33,"high":27.56,"low":27.16,"close":27.26,"volume":110286,"rsi_14":37.73,"sma_20":29.04,"sma_60":29.24,"sma_120":30.84},{"date":"2025-09-19","open":27.28,"high":27.45,"low":26.14,"close":26.2,"volume":1623175,"rsi_14":18.93,"sma_20":28.85,"sma_60":29.24,"sma_120":30.79},{"date":"2025-09-22","open":26.15,"high":26.33,"low":25.64,"close":26.0,"volume":415928,"rsi_14":21.03,"sma_20":28.62,"sma_60":29.24,"sma_120":30.73},{"date":"2025-09-23","open":26.36,"high":26.36,"low":25.87,"close":26.05,"volume":204164,"rsi_14":27.72,"sma_20":28.39,"sma_60":29.23,"sma_120":30.68},{"date":"2025-09-24","open":25.99,"high":26.55,"low":25.95,"close":26.46,"volume":185024,"rsi_14":34.76,"sma_20":28.25,"sma_60":29.22,"sma_120":30.62},{"date":"2025-09-25","open":26.26,"high":26.42,"low":25.84,"close":25.86,"volume":148967,"rsi_14":19.86,"sma_20":28.04,"sma_60":29.19,"sma_120":30.57},{"date":"2025-09-26","open":25.86,"high":26.2,"low":25.86,"close":26.07,"volume":157131,"rsi_14":30.88,"sma_20":27.91,"sma_60":29.15,"sma_120":30.53},{"date":"2025-09-29","open":26.64,"high":26.64,"low":25.92,"close":26.11,"volume":138444,"rsi_14":32.85,"sma_20":27.73,"sma_60":29.11,"sma_120":30.48},{"date":"2025-09-30","open":26.34,"high":26.34,"low":25.91,"close":26.24,"volume":181410,"rsi_14":36.21,"sma_20":27.6,"sma_60":29.09,"sma_120":30.45},{"date":"2025-10-01","open":26.5,"high":26.67,"low":26.18,"close":26.62,"volume":125801,"rsi_14":39.84,"sma_20":27.54,"sma_60":29.07,"sma_120":30.39},{"date":"2025-10-02","open":27.11,"high":27.9,"low":26.76,"close":26.84,"volume":206412,"rsi_14":44.39,"sma_20":27.49,"sma_60":29.05,"sma_120":30.35},{"date":"2025-10-03","open":26.85,"high":27.22,"low":26.85,"close":27.08,"volume":99308,"rsi_14":48.87,"sma_20":27.42,"sma_60":29.03,"sma_120":30.3},{"date":"2025-10-06","open":26.92,"high":26.92,"low":26.52,"close":26.68,"volume":99419,"rsi_14":45.43,"sma_20":27.38,"sma_60":29.0,"sma_120":30.24},{"date":"2025-10-07","open":26.67,"high":26.96,"low":26.63,"close":26.85,"volume":93865,"rsi_14":45.56,"sma_20":27.36,"sma_60":28.98,"sma_120":30.19},{"date":"2025-10-08","open":26.71,"high":26.95,"low":26.61,"close":26.76,"volume":216020,"rsi_14":44.01,"sma_20":27.34,"sma_60":28.98,"sma_120":30.15},{"date":"2025-10-09","open":26.77,"high":26.81,"low":26.44,"close":26.65,"volume":273856,"rsi_14":56.85,"sma_20":27.3,"sma_60":28.96,"sma_120":30.1},{"date":"2025-10-10","open":26.44,"high":26.81,"low":25.83,"close":25.83,"volume":149127,"rsi_14":47.87,"sma_20":27.23,"sma_60":28.92,"sma_120":30.03},{"date":"2025-10-13","open":25.93,"high":26.66,"low":25.93,"close":26.11,"volume":174061,"rsi_14":50.71,"sma_20":27.18,"sma_60":28.88,"sma_120":29.97},{"date":"2025-10-14","open":25.96,"high":26.76,"low":25.84,"close":26.66,"volume":183898,"rsi_14":52.29,"sma_20":27.16,"sma_60":28.86,"sma_120":29.91},{"date":"2025-10-15","open":26.85,"high":26.85,"low":25.86,"close":26.36,"volume":168225,"rsi_14":56.3,"sma_20":27.11,"sma_60":28.81,"sma_120":29.85},{"date":"2025-10-16","open":26.53,"high":27.84,"low":26.53,"close":27.64,"volume":373443,"rsi_14":65.63,"sma_20":27.13,"sma_60":28.77,"sma_120":29.8},{"date":"2025-10-17","open":27.58,"high":27.97,"low":27.46,"close":27.81,"volume":150538,"rsi_14":66.48,"sma_20":27.21,"sma_60":28.73,"sma_120":29.76},{"date":"2025-10-20","open":28.01,"high":28.47,"low":28.01,"close":28.04,"volume":145318,"rsi_14":67.16,"sma_20":27.32,"sma_60":28.69,"sma_120":29.71},{"date":"2025-10-21","open":28.22,"high":28.26,"low":27.78,"close":27.86,"volume":154654,"rsi_14":62.24,"sma_20":27.41,"sma_60":28.67,"sma_120":29.66},{"date":"2025-10-22","open":27.93,"high":27.98,"low":26.8,"close":27.0,"volume":403614,"rsi_14":51.37,"sma_20":27.44,"sma_60":28.62,"sma_120":29.61},{"date":"2025-10-23","open":26.96,"high":27.12,"low":26.72,"close":27.04,"volume":121574,"rsi_14":49.65,"sma_20":27.5,"sma_60":28.6,"sma_120":29.55},{"date":"2025-10-24","open":27.09,"high":27.26,"low":26.87,"close":26.91,"volume":142545,"rsi_14":52.24,"sma_20":27.54,"sma_60":28.58,"sma_120":29.5},{"date":"2025-10-27","open":26.9,"high":27.6,"low":26.9,"close":27.45,"volume":143792,"rsi_14":55.32,"sma_20":27.61,"sma_60":28.58,"sma_120":29.44},{"date":"2025-10-28","open":27.48,"high":27.68,"low":27.13,"close":27.34,"volume":181815,"rsi_14":55.23,"sma_20":27.67,"sma_60":28.55,"sma_120":29.39},{"date":"2025-10-29","open":27.28,"high":27.28,"low":25.97,"close":26.01,"volume":159601,"rsi_14":45.29,"sma_20":27.63,"sma_60":28.5,"sma_120":29.32},{"date":"2025-10-30","open":26.01,"high":26.37,"low":25.76,"close":25.95,"volume":157945,"rsi_14":50.96,"sma_20":27.59,"sma_60":28.44,"sma_120":29.26},{"date":"2025-10-31","open":25.79,"high":26.56,"low":25.56,"close":26.44,"volume":153662,"rsi_14":52.64,"sma_20":27.56,"sma_60":28.39,"sma_120":29.19},{"date":"2025-11-03","open":26.45,"high":27.05,"low":26.45,"close":26.54,"volume":187570,"rsi_14":49.0,"sma_20":27.55,"sma_60":28.33,"sma_120":29.13},{"date":"2025-11-04","open":26.64,"high":26.94,"low":26.3,"close":26.46,"volume":177817,"rsi_14":50.96,"sma_20":27.53,"sma_60":28.28,"sma_120":29.07},{"date":"2025-11-05","open":26.55,"high":26.71,"low":26.07,"close":26.1,"volume":296132,"rsi_14":33.54,"sma_20":27.5,"sma_60":28.22,"sma_120":29.0},{"date":"2025-11-06","open":25.96,"high":26.26,"low":25.64,"close":25.75,"volume":235669,"rsi_14":28.86,"sma_20":27.45,"sma_60":28.15,"sma_120":28.92},{"date":"2025-11-07","open":25.95,"high":26.31,"low":25.66,"close":25.95,"volume":212160,"rsi_14":28.28,"sma_20":27.46,"sma_60":28.08,"sma_120":28.84},{"date":"2025-11-10","open":26.42,"high":26.6,"low":25.85,"close":26.43,"volume":213380,"rsi_14":36.12,"sma_20":27.47,"sma_60":28.03,"sma_120":28.78},{"date":"2025-11-11","open":26.66,"high":27.32,"low":26.61,"close":27.14,"volume":162162,"rsi_14":51.37,"sma_20":27.5,"sma_60":27.98,"sma_120":28.72},{"date":"2025-11-12","open":27.01,"high":27.15,"low":26.56,"close":26.64,"volume":102196,"rsi_14":46.32,"sma_20":27.51,"sma_60":27.93,"sma_120":28.66},{"date":"2025-11-13","open":26.6,"high":27.34,"low":26.6,"close":27.26,"volume":155659,"rsi_14":52.96,"sma_20":27.49,"sma_60":27.89,"sma_120":28.61},{"date":"2025-11-14","open":27.16,"high":27.4,"low":26.9,"close":27.07,"volume":98684,"rsi_14":46.6,"sma_20":27.45,"sma_60":27.84,"sma_120":28.56},{"date":"2025-11-17","open":26.92,"high":27.33,"low":26.75,"close":26.76,"volume":146349,"rsi_14":44.95,"sma_20":27.39,"sma_60":27.77,"sma_120":28.51},{"date":"2025-11-18","open":26.55,"high":27.09,"low":26.33,"close":26.85,"volume":137407,"rsi_14":59.31,"sma_20":27.34,"sma_60":27.71,"sma_120":28.45},{"date":"2025-11-19","open":26.83,"high":26.83,"low":26.24,"close":26.37,"volume":112670,"rsi_14":54.21,"sma_20":27.3,"sma_60":27.66,"sma_120":28.4},{"date":"2025-11-20","open":26.66,"high":27.15,"low":26.66,"close":26.87,"volume":167007,"rsi_14":54.3,"sma_20":27.29,"sma_60":27.61,"sma_120":28.36},{"date":"2025-11-21","open":27.06,"high":27.9,"low":27.06,"close":27.29,"volume":218812,"rsi_14":57.06,"sma_20":27.31,"sma_60":27.59,"sma_120":28.31},{"date":"2025-11-24","open":27.45,"high":27.68,"low":27.28,"close":27.35,"volume":151985,"rsi_14":58.38,"sma_20":27.31,"sma_60":27.55,"sma_120":28.27},{"date":"2025-11-25","open":27.52,"high":27.73,"low":27.28,"close":27.6,"volume":95978,"rsi_14":64.47,"sma_20":27.32,"sma_60":27.53,"sma_120":28.28},{"date":"2025-11-26","open":27.52,"high":27.83,"low":27.51,"close":27.61,"volume":149189,"rsi_14":69.22,"sma_20":27.41,"sma_60":27.53,"sma_120":28.28},{"date":"2025-11-28","open":27.7,"high":28.12,"low":27.68,"close":27.8,"volume":76264,"rsi_14":69.15,"sma_20":27.5,"sma_60":27.53,"sma_120":28.29},{"date":"2025-12-01","open":27.78,"high":28.97,"low":27.78,"close":28.46,"volume":209890,"rsi_14":70.23,"sma_20":27.6,"sma_60":27.53,"sma_120":28.3},{"date":"2025-12-02","open":28.3,"high":28.62,"low":28.06,"close":28.51,"volume":176411,"rsi_14":65.77,"sma_20":27.71,"sma_60":27.55,"sma_120":28.31},{"date":"2025-12-03","open":28.57,"high":29.25,"low":28.57,"close":28.79,"volume":181940,"rsi_14":76.0,"sma_20":27.82,"sma_60":27.57,"sma_120":28.32},{"date":"2025-12-04","open":28.78,"high":30.28,"low":27.83,"close":28.82,"volume":414564,"rsi_14":71.98,"sma_20":27.96,"sma_60":27.6,"sma_120":28.35},{"date":"2025-12-05","open":28.78,"high":29.92,"low":28.47,"close":29.72,"volume":180233,"rsi_14":80.15,"sma_20":28.16,"sma_60":27.64,"sma_120":28.38},{"date":"2025-12-08","open":29.77,"high":29.77,"low":29.18,"close":29.47,"volume":184580,"rsi_14":81.33,"sma_20":28.32,"sma_60":27.67,"sma_120":28.41},{"date":"2025-12-09","open":29.2,"high":29.69,"low":29.04,"close":29.05,"volume":120667,"rsi_14":73.12,"sma_20":28.45,"sma_60":27.7,"sma_120":28.44},{"date":"2025-12-10","open":29.08,"high":29.69,"low":29.08,"close":29.48,"volume":428287,"rsi_14":84.26,"sma_20":28.56,"sma_60":27.74,"sma_120":28.47},{"date":"2025-12-11","open":29.67,"high":30.27,"low":29.67,"close":29.98,"volume":159804,"rsi_14":84.22,"sma_20":28.72,"sma_60":27.78,"sma_120":28.5},{"date":"2025-12-12","open":30.08,"high":30.48,"low":29.74,"close":29.74,"volume":167915,"rsi_14":77.67,"sma_20":28.83,"sma_60":27.82,"sma_120":28.53},{"date":"2025-12-15","open":29.85,"high":30.01,"low":29.3,"close":29.43,"volume":168194,"rsi_14":71.69,"sma_20":28.94,"sma_60":27.87,"sma_120":28.55},{"date":"2025-12-16","open":29.62,"high":30.06,"low":29.43,"close":29.48,"volume":143030,"rsi_14":70.26,"sma_20":29.07,"sma_60":27.92,"sma_120":28.58},{"date":"2025-12-17","open":29.19,"high":29.36,"low":27.77,"close":28.04,"volume":204663,"rsi_14":51.96,"sma_20":29.12,"sma_60":27.95,"sma_120":28.59},{"date":"2025-12-18","open":28.01,"high":28.49,"low":27.86,"close":27.95,"volume":139541,"rsi_14":49.46,"sma_20":29.19,"sma_60":27.98,"sma_120":28.6},{"date":"2025-12-19","open":27.8,"high":28.13,"low":27.64,"close":27.77,"volume":261090,"rsi_14":40.76,"sma_20":29.22,"sma_60":28.01,"sma_120":28.6},{"date":"2025-12-22","open":27.64,"high":27.71,"low":27.14,"close":27.28,"volume":153595,"rsi_14":36.5,"sma_20":29.21,"sma_60":28.02,"sma_120":28.59},{"date":"2025-12-23","open":27.24,"high":27.25,"low":26.06,"close":26.2,"volume":206628,"rsi_14":27.23,"sma_20":29.14,"sma_60":28.02,"sma_120":28.57},{"date":"2025-12-24","open":25.95,"high":26.31,"low":25.87,"close":26.26,"volume":97146,"rsi_14":27.58,"sma_20":29.06,"sma_60":28.02,"sma_120":28.56},{"date":"2025-12-26","open":26.31,"high":26.31,"low":25.64,"close":25.68,"volume":145891,"rsi_14":16.91,"sma_20":28.96,"sma_60":28.0,"sma_120":28.53},{"date":"2025-12-29","open":25.6,"high":25.96,"low":25.53,"close":25.64,"volume":176237,"rsi_14":17.53,"sma_20":28.84,"sma_60":27.97,"sma_120":28.51},{"date":"2025-12-30","open":25.62,"high":26.11,"low":25.62,"close":26.07,"volume":200299,"rsi_14":24.67,"sma_20":28.7,"sma_60":27.95,"sma_120":28.49},{"date":"2025-12-31","open":25.93,"high":26.04,"low":25.81,"close":25.85,"volume":154418,"rsi_14":18.13,"sma_20":28.56,"sma_60":27.94,"sma_120":28.47},{"date":"2026-01-02","open":26.06,"high":26.18,"low":25.55,"close":25.76,"volume":273237,"rsi_14":10.06,"sma_20":28.39,"sma_60":27.91,"sma_120":28.45},{"date":"2026-01-05","open":25.75,"high":25.96,"low":25.49,"close":25.55,"volume":187561,"rsi_14":10.09,"sma_20":28.21,"sma_60":27.89,"sma_120":28.43},{"date":"2026-01-06","open":25.57,"high":26.03,"low":25.36,"close":25.79,"volume":164846,"rsi_14":14.96,"sma_20":28.01,"sma_60":27.87,"sma_120":28.42},{"date":"2026-01-07","open":25.83,"high":25.83,"low":25.08,"close":25.08,"volume":196692,"rsi_14":12.44,"sma_20":27.79,"sma_60":27.86,"sma_120":28.39},{"date":"2026-01-08","open":25.23,"high":26.21,"low":25.23,"close":25.41,"volume":263686,"rsi_14":22.2,"sma_20":27.6,"sma_60":27.84,"sma_120":28.36},{"date":"2026-01-09","open":25.58,"high":25.7,"low":25.4,"close":25.67,"volume":216446,"rsi_14":26.8,"sma_20":27.41,"sma_60":27.82,"sma_120":28.34},{"date":"2026-01-12","open":25.8,"high":26.52,"low":25.8,"close":26.38,"volume":204635,"rsi_14":37.25,"sma_20":27.23,"sma_60":27.82,"sma_120":28.31},{"date":"2026-01-13","open":26.4,"high":26.7,"low":26.14,"close":26.22,"volume":164064,"rsi_14":39.69,"sma_20":27.05,"sma_60":27.79,"sma_120":28.28},{"date":"2026-01-14","open":26.19,"high":27.17,"low":26.19,"close":26.89,"volume":158293,"rsi_14":57.32,"sma_20":26.92,"sma_60":27.77,"sma_120":28.25},{"date":"2026-01-15","open":26.92,"high":27.31,"low":26.42,"close":27.17,"volume":130076,"rsi_14":59.2,"sma_20":26.8,"sma_60":27.75,"sma_120":28.22},{"date":"2026-01-16","open":26.87,"high":26.87,"low":25.87,"close":26.16,"volume":278603,"rsi_14":54.41,"sma_20":26.71,"sma_60":27.72,"sma_120":28.19},{"date":"2026-01-20","open":25.76,"high":27.02,"low":25.62,"close":26.99,"volume":256019,"rsi_14":60.96,"sma_20":26.66,"sma_60":27.72,"sma_120":28.17},{"date":"2026-01-21","open":27.08,"high":27.71,"low":26.95,"close":27.67,"volume":215348,"rsi_14":62.52,"sma_20":26.65,"sma_60":27.72,"sma_120":28.16},{"date":"2026-01-22","open":27.64,"high":27.86,"low":27.37,"close":27.74,"volume":134415,"rsi_14":65.09,"sma_20":26.68,"sma_60":27.73,"sma_120":28.16},{"date":"2026-01-23","open":27.62,"high":27.62,"low":27.1,"close":27.37,"volume":137500,"rsi_14":62.35,"sma_20":26.74,"sma_60":27.73,"sma_120":28.15},{"date":"2026-01-26","open":27.53,"high":27.53,"low":27.0,"close":27.21,"volume":136100,"rsi_14":62.82,"sma_20":26.78,"sma_60":27.72,"sma_120":28.14},{"date":"2026-01-27","open":27.09,"high":27.09,"low":26.53,"close":26.66,"volume":129400,"rsi_14":56.38,"sma_20":26.83,"sma_60":27.73,"sma_120":28.12},{"date":"2026-01-28","open":26.56,"high":26.74,"low":26.17,"close":26.28,"volume":170300,"rsi_14":59.3,"sma_20":26.87,"sma_60":27.73,"sma_120":28.09},{"date":"2026-01-29","open":26.45,"high":26.9,"low":26.15,"close":26.84,"volume":173100,"rsi_14":60.74,"sma_20":26.9,"sma_60":27.74,"sma_120":28.06},{"date":"2026-01-30","open":26.78,"high":27.36,"low":26.66,"close":27.34,"volume":133800,"rsi_14":62.07,"sma_20":26.98,"sma_60":27.75,"sma_120":28.04},{"date":"2026-02-02","open":27.36,"high":27.5,"low":26.74,"close":27.1,"volume":153700,"rsi_14":55.56,"sma_20":27.05,"sma_60":27.75,"sma_120":28.02},{"date":"2026-02-03","open":26.96,"high":28.33,"low":26.94,"close":28.11,"volume":269500,"rsi_14":62.9,"sma_20":27.18,"sma_60":27.79,"sma_120":28.0},{"date":"2026-02-04","open":28.26,"high":29.52,"low":28.11,"close":29.21,"volume":224400,"rsi_14":64.97,"sma_20":27.35,"sma_60":27.84,"sma_120":27.99},{"date":"2026-02-05","open":29.1,"high":29.27,"low":28.64,"close":28.91,"volume":147900,"rsi_14":61.19,"sma_20":27.55,"sma_60":27.89,"sma_120":27.99},{"date":"2026-02-06","open":28.58,"high":29.38,"low":28.58,"close":29.31,"volume":218600,"rsi_14":72.02,"sma_20":27.75,"sma_60":27.93,"sma_120":27.98},{"date":"2026-02-09","open":29.11,"high":29.5,"low":28.79,"close":29.45,"volume":100000,"rsi_14":69.0,"sma_20":27.94,"sma_60":27.97,"sma_120":27.98},{"date":"2026-02-10","open":29.2,"high":30.0,"low":29.2,"close":29.79,"volume":120114,"rsi_14":74.52,"sma_20":26.86,"sma_60":27.77,"sma_120":28.17},{"date":"2026-02-11","open":29.6,"high":30.19,"low":29.6,"close":30.05,"volume":157315,"rsi_14":77.29,"sma_20":27.05,"sma_60":27.81,"sma_120":28.18},{"date":"2026-02-12","open":30.02,"high":30.54,"low":29.61,"close":30.3,"volume":222243,"rsi_14":77.29,"sma_20":27.29,"sma_60":27.88,"sma_120":28.19},{"date":"2026-02-13","open":30.1,"high":30.29,"low":29.08,"close":29.69,"volume":139380,"rsi_14":78.22,"sma_20":27.49,"sma_60":27.94,"sma_120":28.19},{"date":"2026-02-17","open":29.72,"high":29.72,"low":28.78,"close":28.94,"volume":152224,"rsi_14":66.95,"sma_20":28.75,"sma_60":28.19,"sma_120":27.95},{"date":"2026-02-18","open":28.98,"high":29.35,"low":28.32,"close":29.3,"volume":146100,"rsi_14":72.25,"sma_20":28.87,"sma_60":28.24,"sma_120":27.95},{"date":"2026-02-19","open":29.4,"high":29.6,"low":28.95,"close":29.4,"volume":111500,"rsi_14":70.22,"sma_20":28.96,"sma_60":28.28,"sma_120":27.94},{"date":"2026-02-20","open":29.43,"high":29.91,"low":29.27,"close":29.81,"volume":180729,"rsi_14":69.79,"sma_20":29.06,"sma_60":28.32,"sma_120":27.95},{"date":"2026-02-23","open":29.68,"high":30.37,"low":29.68,"close":30.16,"volume":117700,"rsi_14":74.19,"sma_20":29.2,"sma_60":28.36,"sma_120":27.96},{"date":"2026-02-24","open":30.27,"high":30.39,"low":29.97,"close":30.33,"volume":103661,"rsi_14":72.16,"sma_20":28.08,"sma_60":28.1,"sma_120":28.19},{"date":"2026-02-25","open":29.48,"high":29.48,"low":27.61,"close":28.17,"volume":283641,"rsi_14":42.12,"sma_20":29.44,"sma_60":28.41,"sma_120":27.97},{"date":"2026-02-26","open":28.21,"high":28.61,"low":28.04,"close":28.55,"volume":131128,"rsi_14":57.56,"sma_20":28.35,"sma_60":28.17,"sma_120":28.16},{"date":"2026-02-27","open":28.56,"high":29.29,"low":28.54,"close":28.85,"volume":1224185,"rsi_14":57.74,"sma_20":28.54,"sma_60":28.22,"sma_120":28.15},{"date":"2026-03-02","open":28.76,"high":29.17,"low":28.46,"close":28.78,"volume":140749,"rsi_14":44.74,"sma_20":29.73,"sma_60":28.42,"sma_120":27.98},{"date":"2026-03-03","open":28.19,"high":28.32,"low":27.95,"close":27.99,"volume":289720,"rsi_14":36.97,"sma_20":29.77,"sma_60":28.4,"sma_120":27.99},{"date":"2026-03-04","open":29.16,"high":29.63,"low":25.31,"close":26.37,"volume":482449,"rsi_14":43.9,"sma_20":28.83,"sma_60":28.26,"sma_120":28.09},{"date":"2026-03-05","open":26.27,"high":26.78,"low":25.9,"close":26.23,"volume":177766,"rsi_14":42.98,"sma_20":28.83,"sma_60":28.23,"sma_120":28.06},{"date":"2026-03-06","open":25.94,"high":26.02,"low":25.17,"close":25.29,"volume":249513,"rsi_14":26.7,"sma_20":28.74,"sma_60":28.2,"sma_120":28.02},{"date":"2026-03-09","open":25.02,"high":25.27,"low":24.5,"close":25.2,"volume":279113,"rsi_14":25.5,"sma_20":29.13,"sma_60":28.16,"sma_120":27.93},{"date":"2026-03-10","open":25.17,"high":25.8,"low":25.1,"close":25.57,"volume":164242,"rsi_14":25.72,"sma_20":28.92,"sma_60":28.09,"sma_120":27.91},{"date":"2026-03-11","open":25.44,"high":25.44,"low":24.44,"close":24.46,"volume":248043,"rsi_14":23.5,"sma_20":28.45,"sma_60":28.1,"sma_120":27.88},{"date":"2026-03-12","open":23.96,"high":24.26,"low":23.35,"close":23.38,"volume":337428,"rsi_14":16.12,"sma_20":28.29,"sma_60":27.88,"sma_120":27.85},{"date":"2026-03-13","open":23.84,"high":23.96,"low":23.53,"close":23.65,"volume":176244,"rsi_14":18.4,"sma_20":28.0,"sma_60":27.96,"sma_120":27.78},{"date":"2026-03-16","open":23.87,"high":24.18,"low":23.06,"close":23.3,"volume":210839,"rsi_14":13.22,"sma_20":27.66,"sma_60":27.89,"sma_120":27.72},{"date":"2026-03-17","open":23.5,"high":23.67,"low":23.27,"close":23.34,"volume":213921,"rsi_14":17.56,"sma_20":27.31,"sma_60":27.81,"sma_120":27.67},{"date":"2026-03-18","open":23.21,"high":23.23,"low":22.87,"close":23.02,"volume":209423,"rsi_14":13.07,"sma_20":26.93,"sma_60":27.72,"sma_120":27.62},{"date":"2026-03-19","open":22.98,"high":23.86,"low":22.98,"close":23.39,"volume":202399,"rsi_14":13.34,"sma_20":26.6,"sma_60":27.64,"sma_120":27.58},{"date":"2026-03-20","open":23.55,"high":23.55,"low":22.81,"close":23.13,"volume":627477,"rsi_14":13.03,"sma_20":26.29,"sma_60":27.54,"sma_120":27.53},{"date":"2026-03-23","open":23.39,"high":23.62,"low":23.12,"close":23.17,"volume":253225,"rsi_14":14.62,"sma_20":25.94,"sma_60":27.45,"sma_120":27.5},{"date":"2026-03-24","open":22.89,"high":23.37,"low":22.89,"close":23.0,"volume":191172,"rsi_14":18.73,"sma_20":25.56,"sma_60":27.34,"sma_120":27.46},{"date":"2026-03-25","open":23.28,"high":23.77,"low":22.97,"close":23.67,"volume":147836,"rsi_14":27.87,"sma_20":25.32,"sma_60":27.25,"sma_120":27.42},{"date":"2026-03-26","open":23.69,"high":28.13,"low":23.55,"close":25.77,"volume":1177266,"rsi_14":51.86,"sma_20":25.17,"sma_60":27.17,"sma_120":27.41},{"date":"2026-03-27","open":26.08,"high":27.33,"low":26.08,"close":26.96,"volume":447880,"rsi_14":60.22,"sma_20":25.05,"sma_60":27.13,"sma_120":27.4},{"date":"2026-03-30","open":27.12,"high":27.31,"low":26.55,"close":26.7,"volume":280772,"rsi_14":57.0,"sma_20":24.94,"sma_60":27.08,"sma_120":27.39},{"date":"2026-03-31","open":26.89,"high":26.89,"low":26.24,"close":26.56,"volume":201012,"rsi_14":64.39,"sma_20":24.85,"sma_60":27.03,"sma_120":27.38},{"date":"2026-04-01","open":26.34,"high":26.69,"low":25.98,"close":26.63,"volume":217670,"rsi_14":76.02,"sma_20":24.85,"sma_60":26.97,"sma_120":27.37},{"date":"2026-04-02","open":26.75,"high":26.93,"low":26.32,"close":26.86,"volume":118174,"rsi_14":75.92,"sma_20":24.88,"sma_60":26.92,"sma_120":27.37},{"date":"2026-04-06","open":26.7,"high":26.99,"low":26.58,"close":26.91,"volume":139703,"rsi_14":80.48,"sma_20":24.94,"sma_60":26.87,"sma_120":27.37},{"date":"2026-04-07","open":26.91,"high":26.91,"low":26.41,"close":26.45,"volume":108720,"rsi_14":74.69,"sma_20":25.01,"sma_60":26.81,"sma_120":27.37},{"date":"2026-04-08","open":26.92,"high":27.13,"low":26.6,"close":27.05,"volume":158424,"rsi_14":80.51,"sma_20":25.08,"sma_60":26.79,"sma_120":27.37},{"date":"2026-04-09","open":26.73,"high":30.87,"low":26.73,"close":30.14,"volume":644173,"rsi_14":86.19,"sma_20":25.37,"sma_60":26.83,"sma_120":27.4},{"date":"2026-04-10","open":30.29,"high":30.52,"low":29.31,"close":29.45,"volume":317589,"rsi_14":82.65,"sma_20":25.68,"sma_60":26.85,"sma_120":27.43},{"date":"2026-04-13","open":29.13,"high":29.78,"low":28.84,"close":29.34,"volume":206492,"rsi_14":81.66,"sma_20":25.96,"sma_60":26.88,"sma_120":27.45},{"date":"2026-04-14","open":29.49,"high":29.65,"low":29.12,"close":29.42,"volume":195287,"rsi_14":82.91,"sma_20":26.27,"sma_60":26.93,"sma_120":27.48},{"date":"2026-04-15","open":29.48,"high":30.16,"low":28.48,"close":29.82,"volume":412712,"rsi_14":82.49,"sma_20":26.6,"sma_60":26.99,"sma_120":27.5},{"date":"2026-04-16","open":29.72,"high":30.02,"low":29.23,"close":29.53,"volume":376743,"rsi_14":74.71,"sma_20":26.93,"sma_60":27.05,"sma_120":27.52},{"date":"2026-04-17","open":29.56,"high":29.73,"low":28.86,"close":29.48,"volume":281064,"rsi_14":69.41,"sma_20":27.23,"sma_60":27.11,"sma_120":27.54},{"date":"2026-04-20","open":29.64,"high":30.49,"low":29.13,"close":29.6,"volume":383949,"rsi_14":72.84,"sma_20":27.56,"sma_60":27.16,"sma_120":27.56},{"date":"2026-04-21","open":29.56,"high":29.9,"low":29.04,"close":29.12,"volume":130317,"rsi_14":69.03,"sma_20":27.86,"sma_60":27.21,"sma_120":27.58},{"date":"2026-04-22","open":29.32,"high":29.32,"low":28.66,"close":28.73,"volume":208746,"rsi_14":65.21,"sma_20":28.15,"sma_60":27.26,"sma_120":27.59},{"date":"2026-04-23","open":29.03,"high":29.03,"low":28.52,"close":28.68,"volume":131649,"rsi_14":63.57,"sma_20":28.4,"sma_60":27.31,"sma_120":27.6},{"date":"2026-04-24","open":28.61,"high":29.07,"low":28.42,"close":28.65,"volume":123682,"rsi_14":62.94,"sma_20":28.55,"sma_60":27.35,"sma_120":27.61},{"date":"2026-04-27","open":28.85,"high":28.85,"low":27.88,"close":27.88,"volume":138175,"rsi_14":60.22,"sma_20":28.59,"sma_60":27.4,"sma_120":27.63},{"date":"2026-04-28","open":28.2,"high":28.31,"low":27.64,"close":28.16,"volume":131063,"rsi_14":58.02,"sma_20":28.67,"sma_60":27.44,"sma_120":27.64},{"date":"2026-04-29","open":26.59,"high":26.6,"low":25.02,"close":25.18,"volume":251720,"rsi_14":13.15,"sma_20":28.6,"sma_60":27.43,"sma_120":27.62},{"date":"2026-04-30","open":25.27,"high":26.15,"low":25.27,"close":26.06,"volume":175124,"rsi_14":25.86,"sma_20":28.57,"sma_60":27.42,"sma_120":27.62},{"date":"2026-05-01","open":26.28,"high":26.44,"low":25.74,"close":25.96,"volume":142057,"rsi_14":25.29,"sma_20":28.52,"sma_60":27.41,"sma_120":27.6},{"date":"2026-05-04","open":25.82,"high":26.09,"low":24.92,"close":24.95,"volume":120043,"rsi_14":21.45,"sma_20":28.42,"sma_60":27.37,"sma_120":27.57},{"date":"2026-05-05","open":25.03,"high":26.97,"low":25.03,"close":26.62,"volume":189113,"rsi_14":32.39,"sma_20":28.43,"sma_60":27.36,"sma_120":27.56},{"date":"2026-05-06","open":26.43,"high":27.64,"low":26.43,"close":27.31,"volume":149551,"rsi_14":38.54,"sma_20":28.45,"sma_60":27.37,"sma_120":27.55},{"date":"2026-05-07","open":27.06,"high":28.27,"low":26.63,"close":27.96,"volume":279124,"rsi_14":42.53,"sma_20":28.34,"sma_60":27.39,"sma_120":27.55},{"date":"2026-05-08","open":28.04,"high":28.37,"low":27.43,"close":28.12,"volume":174925,"rsi_14":42.7,"sma_20":28.27,"sma_60":27.39,"sma_120":27.56},{"date":"2026-05-11","open":28.25,"high":28.25,"low":27.23,"close":27.23,"volume":189810,"rsi_14":41.09,"sma_20":28.16,"sma_60":27.38,"sma_120":27.56},{"date":"2026-05-12","open":27.35,"high":27.47,"low":26.15,"close":27.12,"volume":266179,"rsi_14":42.13,"sma_20":28.05,"sma_60":27.33,"sma_120":27.55},{"date":"2026-05-13","open":27.14,"high":27.27,"low":26.18,"close":26.79,"volume":176163,"rsi_14":40.9,"sma_20":27.89,"sma_60":27.27,"sma_120":27.54},{"date":"2026-05-14","open":26.88,"high":26.92,"low":26.41,"close":26.64,"volume":136187,"rsi_14":40.48,"sma_20":27.75,"sma_60":27.2,"sma_120":27.54},{"date":"2026-05-15","open":26.96,"high":27.24,"low":26.56,"close":27.13,"volume":138911,"rsi_14":46.06,"sma_20":27.63,"sma_60":27.15,"sma_120":27.55},{"date":"2026-05-18","open":27.18,"high":27.28,"low":26.72,"close":26.89,"volume":175053,"rsi_14":43.67,"sma_20":27.49,"sma_60":27.11,"sma_120":27.55},{"date":"2026-05-19","open":26.97,"high":27.04,"low":26.25,"close":26.46,"volume":174356,"rsi_14":57.92,"sma_20":27.36,"sma_60":27.05,"sma_120":27.54},{"date":"2026-05-20","open":26.31,"high":26.36,"low":25.41,"close":26.2,"volume":147613,"rsi_14":50.83,"sma_20":27.23,"sma_60":26.98,"sma_120":27.54},{"date":"2026-05-21","open":26.0,"high":26.75,"low":25.53,"close":26.62,"volume":190656,"rsi_14":54.74,"sma_20":27.13,"sma_60":26.95,"sma_120":27.54},{"date":"2026-05-22","open":26.59,"high":26.79,"low":26.15,"close":26.76,"volume":113354,"rsi_14":63.66,"sma_20":27.03,"sma_60":26.91,"sma_120":27.54},{"date":"2026-05-26","open":26.9,"high":26.9,"low":25.35,"close":25.92,"volume":143376,"rsi_14":43.91,"sma_20":26.93,"sma_60":26.86,"sma_120":27.54},{"date":"2026-05-27","open":25.97,"high":26.77,"low":25.97,"close":26.49,"volume":123397,"rsi_14":42.83,"sma_20":26.85,"sma_60":26.82,"sma_120":27.54},{"date":"2026-05-28","open":26.2,"high":26.58,"low":25.79,"close":26.51,"volume":114615,"rsi_14":35.63,"sma_20":26.92,"sma_60":26.79,"sma_120":27.53},{"date":"2026-05-29","open":26.37,"high":26.65,"low":26.26,"close":26.5,"volume":313267,"rsi_14":33.2,"sma_20":26.94,"sma_60":26.79,"sma_120":27.52},{"date":"2026-06-01","open":26.38,"high":26.46,"low":25.65,"close":25.66,"volume":134323,"rsi_14":33.88,"sma_20":26.92,"sma_60":26.77,"sma_120":27.5},{"date":"2026-06-02","open":25.93,"high":25.93,"low":25.23,"close":25.57,"volume":162628,"rsi_14":33.81,"sma_20":26.95,"sma_60":26.77,"sma_120":27.49},{"date":"2026-06-03","open":25.54,"high":25.8,"low":25.24,"close":25.32,"volume":139708,"rsi_14":34.66,"sma_20":26.89,"sma_60":26.78,"sma_120":27.47},{"date":"2026-06-04","open":25.71,"high":26.67,"low":25.37,"close":26.08,"volume":228164,"rsi_14":44.71,"sma_20":26.83,"sma_60":26.79,"sma_120":27.46},{"date":"2026-06-05","open":26.08,"high":26.66,"low":25.76,"close":26.46,"volume":263294,"rsi_14":43.56,"sma_20":26.75,"sma_60":26.82,"sma_120":27.46},{"date":"2026-06-08","open":26.66,"high":26.73,"low":26.26,"close":26.73,"volume":141153,"rsi_14":48.5,"sma_20":26.68,"sma_60":26.88,"sma_120":27.45},{"date":"2026-06-09","open":26.62,"high":26.97,"low":26.4,"close":26.89,"volume":292777,"rsi_14":54.08,"sma_20":26.66,"sma_60":26.93,"sma_120":27.45},{"date":"2026-06-10","open":26.86,"high":27.13,"low":26.7,"close":26.85,"volume":126807,"rsi_14":54.58,"sma_20":26.64,"sma_60":26.99,"sma_120":27.44},{"date":"2026-06-11","open":26.68,"high":27.37,"low":26.68,"close":27.26,"volume":202468,"rsi_14":53.97,"sma_20":26.65,"sma_60":27.05,"sma_120":27.43},{"date":"2026-06-12","open":27.31,"high":27.56,"low":27.01,"close":27.4,"volume":158530,"rsi_14":54.24,"sma_20":26.68,"sma_60":27.12,"sma_120":27.42},{"date":"2026-06-15","open":27.37,"high":27.82,"low":27.15,"close":27.15,"volume":228026,"rsi_14":62.05,"sma_20":26.67,"sma_60":27.18,"sma_120":27.41},{"date":"2026-06-16","open":27.4,"high":27.53,"low":26.58,"close":26.7,"volume":184545,"rsi_14":49.83,"sma_20":26.65,"sma_60":27.23,"sma_120":27.39},{"date":"2026-06-17","open":26.77,"high":26.81,"low":25.5,"close":25.52,"volume":226516,"rsi_14":39.05,"sma_20":26.59,"sma_60":27.27,"sma_120":27.36},{"date":"2026-06-18","open":25.71,"high":26.97,"low":25.71,"close":26.64,"volume":459937,"rsi_14":49.24,"sma_20":26.6,"sma_60":27.33,"sma_120":27.33},{"date":"2026-06-22","open":26.51,"high":27.72,"low":26.41,"close":27.29,"volume":199431,"rsi_14":61.15,"sma_20":26.62,"sma_60":27.38,"sma_120":27.31},{"date":"2026-06-23","open":27.49,"high":27.62,"low":27.25,"close":27.25,"volume":208994,"rsi_14":61.61,"sma_20":26.63,"sma_60":27.4,"sma_120":27.29},{"date":"2026-06-24","open":27.43,"high":28.07,"low":27.43,"close":28.07,"volume":185594,"rsi_14":68.26,"sma_20":26.73,"sma_60":27.42,"sma_120":27.27},{"date":"2026-06-25","open":27.95,"high":28.2,"low":27.34,"close":28.14,"volume":152687,"rsi_14":64.79,"sma_20":26.8,"sma_60":27.44,"sma_120":27.26},{"date":"2026-06-26","open":28.17,"high":28.62,"low":27.77,"close":28.62,"volume":491308,"rsi_14":65.07,"sma_20":26.89,"sma_60":27.47,"sma_120":27.25},{"date":"2026-06-29","open":28.55,"high":28.55,"low":28.05,"close":28.25,"volume":137011,"rsi_14":59.78,"sma_20":26.97,"sma_60":27.49,"sma_120":27.23},{"date":"2026-06-30","open":28.2,"high":28.2,"low":27.25,"close":27.36,"volume":161462,"rsi_14":51.32,"sma_20":27.04,"sma_60":27.5,"sma_120":27.21},{"date":"2026-07-01","open":27.62,"high":27.71,"low":26.02,"close":26.52,"volume":343810,"rsi_14":47.8,"sma_20":27.08,"sma_60":27.49,"sma_120":27.18},{"date":"2026-07-02","open":26.87,"high":27.04,"low":26.55,"close":26.76,"volume":125587,"rsi_14":46.83,"sma_20":27.14,"sma_60":27.49,"sma_120":27.15},{"date":"2026-07-06","open":26.31,"high":26.63,"low":25.67,"close":26.46,"volume":136989,"rsi_14":43.84,"sma_20":27.15,"sma_60":27.47,"sma_120":27.13},{"date":"2026-07-07","open":26.9,"high":27.6,"low":26.49,"close":26.51,"volume":108320,"rsi_14":45.81,"sma_20":27.14,"sma_60":27.41,"sma_120":27.12},{"date":"2026-07-08","open":26.83,"high":26.83,"low":26.31,"close":26.36,"volume":87923,"rsi_14":47.64,"sma_20":27.11,"sma_60":27.35,"sma_120":27.1},{"date":"2026-07-09","open":26.07,"high":26.36,"low":25.62,"close":25.69,"volume":128700,"rsi_14":51.27,"sma_20":27.04,"sma_60":27.29,"sma_120":27.37},{"date":"2026-07-10","open":25.96,"high":26.81,"low":25.96,"close":26.6,"volume":106256,"rsi_14":49.69,"sma_20":27.03,"sma_60":27.24,"sma_120":27.08},{"date":"2026-07-13","open":26.78,"high":27.46,"low":26.51,"close":26.67,"volume":87530,"rsi_14":44.98,"sma_20":27.0,"sma_60":27.18,"sma_120":27.08},{"date":"2026-07-14","open":26.74,"high":26.74,"low":25.5,"close":25.71,"volume":142755,"rsi_14":38.82,"sma_20":26.91,"sma_60":27.11,"sma_120":27.08},{"date":"2026-07-15","open":25.96,"high":25.96,"low":25.41,"close":25.47,"volume":117443,"rsi_14":29.17,"sma_20":26.83,"sma_60":27.04,"sma_120":27.07},{"date":"2026-07-16","open":25.81,"high":26.46,"low":25.55,"close":26.38,"volume":121961,"rsi_14":37.57,"sma_20":26.81,"sma_60":26.98,"sma_120":27.07},{"date":"2026-07-17","open":26.39,"high":26.83,"low":26.01,"close":26.13,"volume":114144,"rsi_14":31.73,"sma_20":26.84,"sma_60":26.93,"sma_120":27.07},{"date":"2026-07-20","open":25.9,"high":27.05,"low":25.9,"close":27.03,"volume":105589,"rsi_14":41.02,"sma_20":26.86,"sma_60":26.9,"sma_120":27.08},{"date":"2026-07-21","open":26.86,"high":26.93,"low":26.52,"close":26.75,"volume":112071,"rsi_14":45.49,"sma_20":26.84,"sma_60":26.86,"sma_120":27.09},{"date":"2026-07-22","open":27.12,"high":27.26,"low":26.67,"close":26.9,"volume":141346,"rsi_14":53.36,"sma_20":26.82,"sma_60":26.83,"sma_120":27.09},{"date":"2026-07-23","open":26.61,"high":26.63,"low":26.13,"close":26.25,"volume":104718,"rsi_14":46.18,"sma_20":26.73,"sma_60":26.8,"sma_120":27.1},{"date":"2026-07-24","open":26.91,"high":26.91,"low":26.42,"close":26.71,"volume":172463,"rsi_14":51.73,"sma_20":26.66,"sma_60":26.77,"sma_120":27.1},{"date":"2026-07-27","open":26.7,"high":28.02,"low":26.7,"close":27.93,"volume":156759,"rsi_14":59.03,"sma_20":26.62,"sma_60":26.81,"sma_120":27.12},{"date":"2026-07-28","open":28.48,"high":29.91,"low":28.46,"close":29.3,"volume":306957,"rsi_14":66.34,"sma_20":26.68,"sma_60":26.86,"sma_120":27.14},{"date":"2026-07-29","open":29.0,"high":30.1,"low":28.85,"close":29.87,"volume":224348,"rsi_14":73.38,"sma_20":26.8,"sma_60":26.92,"sma_120":27.17},{"date":"2026-07-30","open":29.61,"high":29.61,"low":28.81,"close":29.21,"volume":83494,"rsi_14":65.17,"sma_20":26.94,"sma_60":26.99,"sma_120":27.18},{"date":"2026-07-31","open":29.15,"high":29.24,"low":28.77,"close":29.22,"volume":138953,"rsi_14":64.73,"sma_20":27.06,"sma_60":27.03,"sma_120":27.19},{"date":"2026-08-03","open":29.62,"high":29.68,"low":28.12,"close":28.12,"volume":172496,"rsi_14":64.11,"sma_20":27.14,"sma_60":27.04,"sma_120":27.26},{"date":"2026-08-04","open":27.93,"high":28.88,"low":27.73,"close":28.86,"volume":160282,"rsi_14":68.22,"sma_20":27.26,"sma_60":27.05,"sma_120":27.25},{"date":"2026-08-05","open":28.72,"high":28.95,"low":28.53,"close":28.69,"volume":106951,"rsi_14":64.07,"sma_20":27.38,"sma_60":27.06,"sma_120":27.23},{"date":"2026-08-06","open":29.22,"high":29.5,"low":28.54,"close":28.62,"volume":125995,"rsi_14":64.91,"sma_20":27.52,"sma_60":27.08,"sma_120":27.21},{"date":"2026-08-07","open":28.7,"high":29.14,"low":28.62,"close":29.06,"volume":150660,"rsi_14":62.58,"sma_20":27.64,"sma_60":27.1,"sma_120":27.2},{"date":"2026-08-10","open":28.83,"high":28.83,"low":28.34,"close":28.68,"volume":82768},{"date":"2026-08-11","open":28.39,"high":28.43,"low":28.06,"close":28.41,"volume":66176,"rsi_14":59.31,"sma_20":27.88,"sma_60":27.16,"sma_120":27.19},{"date":"2026-08-12","open":28.0,"high":28.44,"low":27.99,"close":28.4,"volume":66181},{"date":"2026-08-13","open":28.49,"high":28.9,"low":28.3,"close":28.55,"volume":99496,"rsi_14":62.69,"sma_20":28.13,"sma_60":27.2,"sma_120":27.16},{"date":"2026-08-14","open":28.74,"high":29.0,"low":28.35,"close":28.9,"volume":74521,"rsi_14":57.71,"sma_20":28.27,"sma_60":27.24,"sma_120":27.14},{"date":"2026-08-17","open":28.7,"high":28.7,"low":27.92,"close":28.05,"volume":65391,"rsi_14":39.17,"sma_20":28.32,"sma_60":27.26,"sma_120":27.12},{"date":"2026-08-18","open":28.44,"high":28.44,"low":27.74,"close":27.8,"volume":75467,"rsi_14":31.01,"sma_20":28.38,"sma_60":27.28,"sma_120":27.11},{"date":"2026-08-19","open":28.03,"high":29.3,"low":28.03,"close":29.2,"volume":127078},{"date":"2026-08-20","open":28.72,"high":29.1,"low":28.5,"close":28.96,"volume":85041,"rsi_14":47.98,"sma_20":28.63,"sma_60":27.36,"sma_120":27.11},{"date":"2026-08-21","open":28.81,"high":29.09,"low":28.65,"close":29.06,"volume":75328,"rsi_14":58.67,"sma_20":28.74,"sma_60":27.4,"sma_120":27.11},{"date":"2026-08-24","open":29.37,"high":29.95,"low":29.0,"close":29.35,"volume":104654,"rsi_14":54.93,"sma_20":28.82,"sma_60":27.44,"sma_120":27.12},{"date":"2026-08-25","open":29.41,"high":29.41,"low":28.68,"close":28.92,"volume":96884,"rsi_14":52.2,"sma_20":28.8,"sma_60":27.48,"sma_120":27.13},{"date":"2026-08-26","open":29.03,"high":29.39,"low":28.51,"close":28.72,"volume":69319,"rsi_14":50.93,"sma_20":28.74,"sma_60":27.53,"sma_120":27.15},{"date":"2026-08-27","open":28.48,"high":28.48,"low":27.72,"close":27.74,"volume":158064,"rsi_14":38.81,"sma_20":28.67,"sma_60":27.56,"sma_120":27.17},{"date":"2026-08-28","open":28.35,"high":28.38,"low":27.65,"close":27.75,"volume":91043,"rsi_14":41.41,"sma_20":28.59,"sma_60":27.6,"sma_120":27.19},{"date":"2026-08-31","open":27.57,"high":27.64,"low":27.12,"close":27.24,"volume":228786,"rsi_14":39.79,"sma_20":28.55,"sma_60":27.61,"sma_120":27.2},{"date":"2026-09-01","open":27.59,"high":27.59,"low":26.83,"close":27.01,"volume":114205,"rsi_14":38.4,"sma_20":28.46,"sma_60":27.62,"sma_120":27.22},{"date":"2026-09-02","open":27.8,"high":28.41,"low":27.38,"close":27.92,"volume":142643},{"date":"2026-09-03","open":27.72,"high":27.98,"low":27.6,"close":27.92,"volume":147234,"rsi_14":42.7,"sma_20":28.38,"sma_60":27.65,"sma_120":27.29},{"date":"2026-09-04","open":27.82,"high":28.05,"low":26.91,"close":27.13,"volume":271124,"rsi_14":42.74,"sma_20":28.29,"sma_60":27.65,"sma_120":27.32},{"date":"2026-09-08","open":26.77,"high":27.77,"low":26.77,"close":26.78,"volume":229229,"rsi_14":42.08,"sma_20":28.19,"sma_60":27.64,"sma_120":27.35},{"date":"2026-09-09","open":26.6,"high":27.06,"low":26.48,"close":26.56,"volume":268826},{"date":"2026-09-10","open":26.48,"high":27.04,"low":26.48,"close":26.98,"volume":118265,"rsi_14":32.18,"sma_20":28.03,"sma_60":27.63,"sma_120":27.4},{"date":"2026-09-11","open":27.18,"high":27.18,"low":26.44,"close":26.64,"volume":187457,"rsi_14":28.7,"sma_20":27.93,"sma_60":27.63,"sma_120":27.43},{"date":"2026-09-14","open":26.65,"high":27.43,"low":26.53,"close":26.75,"volume":176628,"rsi_14":26.36,"sma_20":27.82,"sma_60":27.65,"sma_120":27.46},{"date":"2026-09-15","open":26.5,"high":26.79,"low":26.35,"close":26.61,"volume":168533},{"date":"2026-09-16","open":26.47,"high":26.8,"low":26.02,"close":26.27,"volume":179056,"rsi_14":26.8,"sma_20":27.67,"sma_60":27.63,"sma_120":27.51},{"date":"2026-09-17","open":26.2,"high":27.11,"low":26.2,"close":26.85,"volume":187503,"rsi_14":41.37,"sma_20":27.56,"sma_60":27.62,"sma_120":27.51},{"date":"2026-09-18","open":26.79,"high":26.79,"low":26.16,"close":26.52,"volume":477790,"rsi_14":38.33,"sma_20":27.44,"sma_60":27.6,"sma_120":27.51},{"date":"2026-09-21","open":26.73,"high":26.82,"low":26.18,"close":26.73,"volume":276479,"rsi_14":44.87,"sma_20":27.32,"sma_60":27.57,"sma_120":27.51},{"date":"2026-09-22","open":26.9,"high":27.29,"low":26.81,"close":26.94,"volume":121105,"rsi_14":49.29,"sma_20":27.2,"sma_60":27.55,"sma_120":27.51},{"date":"2026-09-23","open":26.86,"high":26.86,"low":26.48,"close":26.62,"volume":142215},{"date":"2026-09-24","open":26.89,"high":26.98,"low":26.4,"close":26.4,"volume":93471,"rsi_14":33.55,"sma_20":26.97,"sma_60":27.5,"sma_120":27.5},{"date":"2026-09-25","open":26.4,"high":26.75,"low":26.37,"close":26.69,"volume":82984,"rsi_14":44.61,"sma_20":26.92,"sma_60":27.51,"sma_120":27.5},{"date":"2026-09-28","open":26.46,"high":26.62,"low":26.07,"close":26.57,"volume":143593},{"date":"2026-09-29","open":26.37,"high":26.86,"low":26.29,"close":26.85,"volume":123410,"rsi_14":53.77,"sma_20":26.84,"sma_60":27.51,"sma_120":27.49},{"date":"2026-09-30","open":27.12,"high":27.35,"low":26.57,"close":26.83,"volume":148386,"rsi_14":47.32,"sma_20":26.83,"sma_60":27.51,"sma_120":27.46},{"date":"2026-10-01","open":26.62,"high":26.89,"low":26.31,"close":26.59,"volume":141638,"rsi_14":49.27,"sma_20":26.76,"sma_60":27.52,"sma_120":27.44},{"date":"2026-10-02","open":26.79,"high":26.92,"low":26.48,"close":26.67,"volume":113236,"rsi_14":48.82,"sma_20":26.7,"sma_60":27.53,"sma_120":27.41},{"date":"2026-10-05","open":26.7,"high":26.91,"low":26.25,"close":26.79,"volume":121308},{"date":"2026-10-06","open":26.89,"high":27.09,"low":26.8,"close":26.9,"volume":113844,"rsi_14":60.06,"sma_20":26.69,"sma_60":27.54,"sma_120":27.36},{"date":"2026-10-07","open":26.83,"high":27.11,"low":26.44,"close":26.46,"volume":111699},{"date":"2026-10-08","open":26.54,"high":27.43,"low":26.54,"close":27.07,"volume":206737,"rsi_14":58.41,"sma_20":26.69,"sma_60":27.58,"sma_120":27.31},{"date":"2026-10-09","open":26.83,"high":27.11,"low":26.78,"close":26.91,"volume":140705,"rsi_14":52.8,"sma_20":26.7,"sma_60":27.59,"sma_120":27.29},{"date":"2026-10-12","open":26.99,"high":27.45,"low":26.95,"close":27.28,"volume":196444,"rsi_14":55.29,"sma_20":26.73,"sma_60":27.61,"sma_120":27.27},{"date":"2026-10-13","open":27.54,"high":28.04,"low":27.39,"close":27.79,"volume":136582,"rsi_14":66.85,"sma_20":26.79,"sma_60":27.62,"sma_120":27.26},{"date":"2026-10-14","open":27.99,"high":28.85,"low":27.76,"close":28.85,"volume":170160,"rsi_14":77.68,"sma_20":26.91,"sma_60":27.66,"sma_120":27.26},{"date":"2026-10-15","open":29.32,"high":29.48,"low":29.02,"close":29.13,"volume":148190,"rsi_14":77.78,"sma_20":27.03,"sma_60":27.69,"sma_120":27.26},{"date":"2026-10-16","open":29.4,"high":29.82,"low":29.18,"close":29.46,"volume":152519,"rsi_14":81.43,"sma_20":27.18,"sma_60":27.75,"sma_120":27.27},{"date":"2026-10-19","open":29.24,"high":29.3,"low":28.89,"close":28.99,"volume":170903,"rsi_14":71.99,"sma_20":27.29,"sma_60":27.78,"sma_120":27.28},{"date":"2026-10-20","open":29.26,"high":29.39,"low":28.66,"close":28.78,"volume":123518,"rsi_14":69.26,"sma_20":27.38,"sma_60":27.8,"sma_120":27.3},{"date":"2026-10-21","open":28.51,"high":28.89,"low":28.51,"close":28.85,"volume":103586,"rsi_14":73.44,"sma_20":27.49,"sma_60":27.79,"sma_120":27.33},{"date":"2026-10-22","open":29.18,"high":30.93,"low":28.9,"close":30.89,"volume":123702,"rsi_14":81.12,"sma_20":27.72,"sma_60":27.81,"sma_120":27.37}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.5278999999999998,"pbr":1.27,"per":20.22,"roa":2.84,"roe":5.57,"grade":"C","comment":"PER 20.22배, ROE 5.57%","revenue":3928000000.0,"analysis":"PER 20.2배입니다. ROE 5.6%입니다. 시가총액 52.04억. 매출 39.28억, 영업이익 11.40억.","eps_basis":"TTM","debt_ratio":0.5350746268656716,"market_cap":5204378090,"net_income":715000000.0,"total_debt":2151000000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":62.61,"total_assets":7894000000.0,"total_equity":4020000000.0,"profit_margin":18.2,"revenue_basis":"TTM","dividend_yield":3.59,"net_income_basis":"TTM","operating_income":1140000000.0,"operating_margin":29.02,"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 81 과매수 구간"],"backtest_top3":[],"current_price":30.89,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":48.09},{"date":"2016-10-25","close":48.0},{"date":"2016-10-26","close":47.98},{"date":"2016-10-27","close":47.79},{"date":"2016-10-28","close":48.42},{"date":"2016-10-31","close":48.5},{"date":"2016-11-01","close":48.04},{"date":"2016-11-02","close":48.26},{"date":"2016-11-03","close":48.25},{"date":"2016-11-04","close":48.28},{"date":"2016-11-07","close":48.99},{"date":"2016-11-08","close":49.32},{"date":"2016-11-09","close":47.82},{"date":"2016-11-10","close":47.54},{"date":"2016-11-11","close":47.69},{"date":"2016-11-14","close":47.23},{"date":"2016-11-15","close":47.65},{"date":"2016-11-16","close":47.72},{"date":"2016-11-17","close":47.96},{"date":"2016-11-18","close":47.66},{"date":"2016-11-21","close":48.75},{"date":"2016-11-22","close":48.62},{"date":"2016-11-23","close":47.97},{"date":"2016-11-25","close":48.47},{"date":"2016-11-28","close":48.67},{"date":"2016-11-29","close":48.88},{"date":"2016-11-30","close":47.24},{"date":"2016-12-01","close":46.73},{"date":"2016-12-02","close":47.25},{"date":"2016-12-05","close":47.14},{"date":"2016-12-06","close":47.19},{"date":"2016-12-07","close":46.75},{"date":"2016-12-08","close":47.85},{"date":"2016-12-09","close":48.23},{"date":"2016-12-12","close":47.7},{"date":"2016-12-13","close":47.61},{"date":"2016-12-14","close":46.77},{"date":"2016-12-15","close":47.1},{"date":"2016-12-16","close":47.22},{"date":"2016-12-19","close":47.19},{"date":"2016-12-20","close":47.12},{"date":"2016-12-21","close":46.91},{"date":"2016-12-22","close":46.74},{"date":"2016-12-23","close":46.5},{"date":"2016-12-27","close":46.56},{"date":"2016-12-28","close":46.51},{"date":"2016-12-29","close":46.58},{"date":"2016-12-30","close":46.25},{"date":"2017-01-03","close":46.47},{"date":"2017-01-04","close":46.92},{"date":"2017-01-05","close":46.81},{"date":"2017-01-06","close":46.51},{"date":"2017-01-09","close":46.3},{"date":"2017-01-10","close":46.11},{"date":"2017-01-11","close":45.85},{"date":"2017-01-12","close":45.62},{"date":"2017-01-13","close":45.64},{"date":"2017-01-17","close":45.94},{"date":"2017-01-18","close":46.04},{"date":"2017-01-19","close":45.64},{"date":"2017-01-20","close":46.08},{"date":"2017-01-23","close":46.71},{"date":"2017-01-24","close":47.12},{"date":"2017-01-25","close":47.24},{"date":"2017-01-26","close":46.96},{"date":"2017-01-27","close":46.86},{"date":"2017-01-30","close":46.76},{"date":"2017-01-31","close":46.78},{"date":"2017-02-01","close":46.37},{"date":"2017-02-02","close":46.51},{"date":"2017-02-03","close":46.98},{"date":"2017-02-06","close":46.46},{"date":"2017-02-07","close":46.65},{"date":"2017-02-08","close":46.88},{"date":"2017-02-09","close":47.47},{"date":"2017-02-10","close":48.1},{"date":"2017-02-13","close":47.95},{"date":"2017-02-14","close":48.2},{"date":"2017-02-15","close":48.43},{"date":"2017-02-16","close":48.95},{"date":"2017-02-17","close":49.1},{"date":"2017-02-21","close":49.27},{"date":"2017-02-22","close":49.69},{"date":"2017-02-23","close":50.05},{"date":"2017-02-24","close":49.9},{"date":"2017-02-27","close":49.79},{"date":"2017-02-28","close":49.85},{"date":"2017-03-01","close":50.0},{"date":"2017-03-02","close":49.84},{"date":"2017-03-03","close":50.0},{"date":"2017-03-06","close":49.21},{"date":"2017-03-07","close":48.2},{"date":"2017-03-08","close":47.77},{"date":"2017-03-09","close":47.35},{"date":"2017-03-10","close":47.37},{"date":"2017-03-13","close":47.39},{"date":"2017-03-14","close":47.27},{"date":"2017-03-15","close":47.61},{"date":"2017-03-16","close":47.28},{"date":"2017-03-17","close":47.76},{"date":"2017-03-20","close":47.62},{"date":"2017-03-21","close":47.79},{"date":"2017-03-22","close":48.19},{"date":"2017-03-23","close":48.05},{"date":"2017-03-24","close":47.55},{"date":"2017-03-27","close":47.48},{"date":"2017-03-28","close":47.39},{"date":"2017-03-29","close":47.45},{"date":"2017-03-30","close":46.89},{"date":"2017-03-31","close":47.07},{"date":"2017-04-03","close":47.07},{"date":"2017-04-04","close":47.15},{"date":"2017-04-05","close":46.6},{"date":"2017-04-06","close":46.6},{"date":"2017-04-07","close":46.64},{"date":"2017-04-10","close":47.0},{"date":"2017-04-11","close":46.67},{"date":"2017-04-12","close":46.86},{"date":"2017-04-13","close":46.36},{"date":"2017-04-17","close":46.8},{"date":"2017-04-18","close":47.12},{"date":"2017-04-19","close":46.87},{"date":"2017-04-20","close":46.75},{"date":"2017-04-21","close":46.94},{"date":"2017-04-24","close":47.58},{"date":"2017-04-25","close":47.95},{"date":"2017-04-26","close":47.17},{"date":"2017-04-27","close":47.55},{"date":"2017-04-28","close":48.06},{"date":"2017-05-01","close":47.83},{"date":"2017-05-02","close":48.05},{"date":"2017-05-03","close":47.75},{"date":"2017-05-04","close":48.88},{"date":"2017-05-05","close":49.5},{"date":"2017-05-08","close":49.9},{"date":"2017-05-09","close":50.0},{"date":"2017-05-10","close":50.01},{"date":"2017-05-11","close":50.3},{"date":"2017-05-12","close":49.95},{"date":"2017-05-15","close":50.45},{"date":"2017-05-16","close":51.36},{"date":"2017-05-17","close":53.4},{"date":"2017-05-18","close":53.5},{"date":"2017-05-19","close":53.63},{"date":"2017-05-22","close":57.5},{"date":"2017-05-23","close":54.31},{"date":"2017-05-24","close":55.08},{"date":"2017-05-25","close":52.7},{"date":"2017-05-26","close":52.49},{"date":"2017-05-30","close":52.36},{"date":"2017-05-31","close":53.04},{"date":"2017-06-01","close":54.11},{"date":"2017-06-02","close":53.97},{"date":"2017-06-05","close":53.47},{"date":"2017-06-06","close":53.74},{"date":"2017-06-07","close":52.32},{"date":"2017-06-08","close":50.68},{"date":"2017-06-09","close":50.52},{"date":"2017-06-12","close":50.45},{"date":"2017-06-13","close":50.51},{"date":"2017-06-14","close":50.6},{"date":"2017-06-15","close":51.16},{"date":"2017-06-16","close":50.66},{"date":"2017-06-19","close":50.67},{"date":"2017-06-20","close":50.51},{"date":"2017-06-21","close":49.75},{"date":"2017-06-22","close":49.38},{"date":"2017-06-23","close":50.43},{"date":"2017-06-26","close":49.75},{"date":"2017-06-27","close":49.57},{"date":"2017-06-28","close":50.18},{"date":"2017-06-29","close":49.71},{"date":"2017-06-30","close":49.3},{"date":"2017-07-03","close":49.35},{"date":"2017-07-05","close":49.22},{"date":"2017-07-06","close":48.91},{"date":"2017-07-07","close":48.62},{"date":"2017-07-10","close":48.33},{"date":"2017-07-11","close":48.44},{"date":"2017-07-12","close":48.69},{"date":"2017-07-13","close":48.44},{"date":"2017-07-14","close":48.75},{"date":"2017-07-17","close":49.07},{"date":"2017-07-18","close":49.39},{"date":"2017-07-19","close":49.67},{"date":"2017-07-20","close":49.71},{"date":"2017-07-21","close":49.58},{"date":"2017-07-24","close":49.88},{"date":"2017-07-25","close":50.33},{"date":"2017-07-26","close":50.51},{"date":"2017-07-27","close":52.26},{"date":"2017-07-28","close":51.68},{"date":"2017-07-31","close":51.54},{"date":"2017-08-01","close":51.73},{"date":"2017-08-02","close":51.5},{"date":"2017-08-03","close":51.05},{"date":"2017-08-04","close":50.83},{"date":"2017-08-07","close":51.45},{"date":"2017-08-08","close":51.43},{"date":"2017-08-09","close":51.11},{"date":"2017-08-10","close":50.83},{"date":"2017-08-11","close":51.06},{"date":"2017-08-14","close":52.18},{"date":"2017-08-15","close":51.94},{"date":"2017-08-16","close":52.66},{"date":"2017-08-17","close":53.53},{"date":"2017-08-18","close":53.48},{"date":"2017-08-21","close":53.75},{"date":"2017-08-22","close":54.17},{"date":"2017-08-23","close":53.78},{"date":"2017-08-24","close":52.81},{"date":"2017-08-25","close":53.06},{"date":"2017-08-28","close":52.59},{"date":"2017-08-29","close":53.57},{"date":"2017-08-30","close":55.48},{"date":"2017-08-31","close":55.62},{"date":"2017-09-01","close":55.6},{"date":"2017-09-05","close":55.6},{"date":"2017-09-06","close":56.19},{"date":"2017-09-07","close":56.11},{"date":"2017-09-08","close":56.77},{"date":"2017-09-11","close":57.31},{"date":"2017-09-12","close":56.83},{"date":"2017-09-13","close":56.58},{"date":"2017-09-14","close":56.52},{"date":"2017-09-15","close":55.5},{"date":"2017-09-18","close":55.99},{"date":"2017-09-19","close":55.51},{"date":"2017-09-20","close":55.91},{"date":"2017-09-21","close":55.55},{"date":"2017-09-22","close":55.83},{"date":"2017-09-25","close":55.71},{"date":"2017-09-26","close":55.45},{"date":"2017-09-27","close":55.22},{"date":"2017-09-28","close":55.76},{"date":"2017-09-29","close":55.69},{"date":"2017-10-02","close":55.24},{"date":"2017-10-03","close":55.2},{"date":"2017-10-04","close":55.11},{"date":"2017-10-05","close":55.58},{"date":"2017-10-06","close":55.44},{"date":"2017-10-09","close":55.38},{"date":"2017-10-10","close":55.64},{"date":"2017-10-11","close":56.25},{"date":"2017-10-12","close":56.09},{"date":"2017-10-13","close":56.1},{"date":"2017-10-16","close":56.18},{"date":"2017-10-17","close":57.06},{"date":"2017-10-18","close":56.57},{"date":"2017-10-19","close":56.44},{"date":"2017-10-20","close":56.49},{"date":"2017-10-23","close":57.17},{"date":"2017-10-24","close":56.56},{"date":"2017-10-25","close":55.99},{"date":"2017-10-26","close":56.72},{"date":"2017-10-27","close":55.99},{"date":"2017-10-30","close":55.83},{"date":"2017-10-31","close":57.33},{"date":"2017-11-01","close":56.17},{"date":"2017-11-02","close":56.24},{"date":"2017-11-03","close":55.89},{"date":"2017-11-06","close":55.34},{"date":"2017-11-07","close":55.81},{"date":"2017-11-08","close":56.49},{"date":"2017-11-09","close":56.9},{"date":"2017-11-10","close":57.69},{"date":"2017-11-13","close":58.78},{"date":"2017-11-14","close":59.27},{"date":"2017-11-15","close":57.72},{"date":"2017-11-16","close":58.56},{"date":"2017-11-17","close":58.51},{"date":"2017-11-20","close":59.31},{"date":"2017-11-21","close":59.1},{"date":"2017-11-22","close":58.77},{"date":"2017-11-24","close":59.19},{"date":"2017-11-27","close":59.78},{"date":"2017-11-28","close":60.0},{"date":"2017-11-29","close":59.84},{"date":"2017-11-30","close":60.31},{"date":"2017-12-01","close":61.07},{"date":"2017-12-04","close":62.57},{"date":"2017-12-05","close":62.29},{"date":"2017-12-06","close":65.44},{"date":"2017-12-07","close":66.08},{"date":"2017-12-08","close":65.94},{"date":"2017-12-11","close":65.34},{"date":"2017-12-12","close":63.92},{"date":"2017-12-13","close":65.13},{"date":"2017-12-14","close":65.73},{"date":"2017-12-15","close":66.42},{"date":"2017-12-18","close":66.69},{"date":"2017-12-19","close":66.88},{"date":"2017-12-20","close":66.74},{"date":"2017-12-21","close":65.6},{"date":"2017-12-22","close":66.83},{"date":"2017-12-26","close":66.94},{"date":"2017-12-27","close":67.44},{"date":"2017-12-28","close":68.15},{"date":"2017-12-29","close":67.24},{"date":"2018-01-02","close":33.9874},{"date":"2018-01-03","close":33.7204},{"date":"2018-01-04","close":33.66},{"date":"2018-01-05","close":33.7456},{"date":"2018-01-08","close":33.9118},{"date":"2018-01-09","close":33.4585},{"date":"2018-01-10","close":33.8816},{"date":"2018-01-11","close":33.1562},{"date":"2018-01-12","close":32.8691},{"date":"2018-01-16","close":32.6928},{"date":"2018-01-17","close":33.3879},{"date":"2018-01-18","close":33.0958},{"date":"2018-01-19","close":33.2469},{"date":"2018-01-22","close":33.2016},{"date":"2018-01-23","close":33.8262},{"date":"2018-01-24","close":34.1184},{"date":"2018-01-25","close":33.937},{"date":"2018-01-26","close":34.4861},{"date":"2018-01-29","close":34.1184},{"date":"2018-01-30","close":34.3047},{"date":"2018-01-31","close":34.7581},{"date":"2018-02-01","close":34.5717},{"date":"2018-02-02","close":33.524},{"date":"2018-02-05","close":32.4157},{"date":"2018-02-06","close":32.2848},{"date":"2018-02-07","close":43.0269},{"date":"2018-02-08","close":42.285},{"date":"2018-02-09","close":43.688},{"date":"2018-02-12","close":44.3692},{"date":"2018-02-13","close":44.2208},{"date":"2018-02-14","close":44.8279},{"date":"2018-02-15","close":45.7789},{"date":"2018-02-16","close":46.069},{"date":"2018-02-20","close":44.8211},{"date":"2018-02-21","close":44.2478},{"date":"2018-02-22","close":44.5311},{"date":"2018-02-23","close":45.4687},{"date":"2018-02-26","close":45.5226},{"date":"2018-02-27","close":46.0622},{"date":"2018-02-28","close":45.8666},{"date":"2018-03-01","close":45.6221},{"date":"2018-03-02","close":46.1109},{"date":"2018-03-05","close":46.5167},{"date":"2018-03-06","close":47.0749},{"date":"2018-03-07","close":44.2083},{"date":"2018-03-08","close":44.8255},{"date":"2018-03-09","close":46.0432},{"date":"2018-03-12","close":45.409},{"date":"2018-03-13","close":45.3667},{"date":"2018-03-14","close":45.0708},{"date":"2018-03-15","close":45.9925},{"date":"2018-03-16","close":46.3984},{"date":"2018-03-19","close":45.6204},{"date":"2018-03-20","close":46.4237},{"date":"2018-03-21","close":45.9164},{"date":"2018-03-22","close":44.8763},{"date":"2018-03-23","close":43.7939},{"date":"2018-03-26","close":44.8509},{"date":"2018-03-27","close":43.9038},{"date":"2018-03-28","close":44.3774},{"date":"2018-03-29","close":45.9721},{"date":"2018-04-02","close":45.0498},{"date":"2018-04-03","close":45.9204},{"date":"2018-04-04","close":46.5497},{"date":"2018-04-05","close":46.679},{"date":"2018-04-06","close":45.8601},{"date":"2018-04-09","close":46.8083},{"date":"2018-04-10","close":46.3169},{"date":"2018-04-11","close":46.0842},{"date":"2018-04-12","close":46.7566},{"date":"2018-04-13","close":46.7393},{"date":"2018-04-16","close":46.7566},{"date":"2018-04-17","close":47.4548},{"date":"2018-04-18","close":46.0583},{"date":"2018-04-19","close":46.0842},{"date":"2018-04-20","close":45.0929},{"date":"2018-04-23","close":45.7739},{"date":"2018-04-24","close":45.1618},{"date":"2018-04-25","close":45.2825},{"date":"2018-04-26","close":45.9549},{"date":"2018-04-27","close":46.0756},{"date":"2018-04-30","close":46.0066},{"date":"2018-05-01","close":45.5411},{"date":"2018-05-02","close":44.0067},{"date":"2018-05-03","close":45.386},{"date":"2018-05-04","close":46.0497},{"date":"2018-05-07","close":46.2825},{"date":"2018-05-08","close":45.429},{"date":"2018-05-09","close":46.6359},{"date":"2018-05-10","close":46.679},{"date":"2018-05-11","close":46.6876},{"date":"2018-05-14","close":46.5928},{"date":"2018-05-15","close":47.1531},{"date":"2018-05-16","close":48.2307},{"date":"2018-05-17","close":48.791},{"date":"2018-05-18","close":49.3599},{"date":"2018-05-21","close":49.3858},{"date":"2018-05-22","close":48.8686},{"date":"2018-05-23","close":49.1185},{"date":"2018-05-24","close":49.0841},{"date":"2018-05-25","close":47.4893},{"date":"2018-05-29","close":47.3083},{"date":"2018-05-30","close":48.2738},{"date":"2018-05-31","close":47.3428},{"date":"2018-06-01","close":46.61},{"date":"2018-06-04","close":46.9031},{"date":"2018-06-05","close":46.7026},{"date":"2018-06-06","close":44.0052},{"date":"2018-06-07","close":42.9764},{"date":"2018-06-08","close":44.3164},{"date":"2018-06-11","close":43.5902},{"date":"2018-06-12","close":45.0858},{"date":"2018-06-13","close":43.6248},{"date":"2018-06-14","close":44.351},{"date":"2018-06-15","close":44.3769},{"date":"2018-06-18","close":44.3942},{"date":"2018-06-19","close":44.0484},{"date":"2018-06-20","close":43.1233},{"date":"2018-06-21","close":42.5268},{"date":"2018-06-22","close":42.9245},{"date":"2018-06-25","close":41.3251},{"date":"2018-06-26","close":41.8438},{"date":"2018-06-27","close":41.7747},{"date":"2018-06-28","close":42.3712},{"date":"2018-06-29","close":42.2415},{"date":"2018-07-02","close":42.8035},{"date":"2018-07-03","close":42.5614},{"date":"2018-07-05","close":43.521},{"date":"2018-07-06","close":43.8236},{"date":"2018-07-09","close":44.2127},{"date":"2018-07-10","close":44.351},{"date":"2018-07-11","close":44.2991},{"date":"2018-07-12","close":44.5671},{"date":"2018-07-13","close":44.5239},{"date":"2018-07-16","close":44.6968},{"date":"2018-07-17","close":45.6132},{"date":"2018-07-18","close":45.155},{"date":"2018-07-19","close":45.8812},{"date":"2018-07-20","close":45.9677},{"date":"2018-07-23","close":45.8899},{"date":"2018-07-24","close":46.1406},{"date":"2018-07-25","close":47.204},{"date":"2018-07-26","close":46.8582},{"date":"2018-07-27","close":46.5037},{"date":"2018-07-30","close":46.3913},{"date":"2018-07-31","close":46.0541},{"date":"2018-08-01","close":46.374},{"date":"2018-08-02","close":46.3654},{"date":"2018-08-03","close":46.9187},{"date":"2018-08-06","close":46.8322},{"date":"2018-08-07","close":46.5037},{"date":"2018-08-08","close":46.8668},{"date":"2018-08-09","close":47.0051},{"date":"2018-08-10","close":46.3654},{"date":"2018-08-13","close":46.4345},{"date":"2018-08-14","close":46.8149},{"date":"2018-08-15","close":46.6334},{"date":"2018-08-16","close":46.0109},{"date":"2018-08-17","close":46.7371},{"date":"2018-08-20","close":46.4259},{"date":"2018-08-21","close":46.1233},{"date":"2018-08-22","close":45.7948},{"date":"2018-08-23","close":45.5181},{"date":"2018-08-24","close":45.9072},{"date":"2018-08-27","close":45.6565},{"date":"2018-08-28","close":45.3625},{"date":"2018-08-29","close":45.5441},{"date":"2018-08-30","close":45.5527},{"date":"2018-08-31","close":45.5095},{"date":"2018-09-04","close":46.0974},{"date":"2018-09-05","close":46.746},{"date":"2018-09-06","close":46.9627},{"date":"2018-09-07","close":47.4136},{"date":"2018-09-10","close":44.4221},{"date":"2018-09-11","close":44.3961},{"date":"2018-09-12","close":44.6996},{"date":"2018-09-13","close":44.0146},{"date":"2018-09-14","close":43.9192},{"date":"2018-09-17","close":43.1648},{"date":"2018-09-18","close":42.9307},{"date":"2018-09-19","close":42.4017},{"date":"2018-09-20","close":42.9827},{"date":"2018-09-21","close":44.0666},{"date":"2018-09-24","close":43.6157},{"date":"2018-09-25","close":43.9972},{"date":"2018-09-26","close":44.0666},{"date":"2018-09-27","close":44.2053},{"date":"2018-09-28","close":44.0493},{"date":"2018-10-01","close":44.4568},{"date":"2018-10-02","close":44.3181},{"date":"2018-10-03","close":43.6851},{"date":"2018-10-04","close":43.2428},{"date":"2018-10-05","close":43.2428},{"date":"2018-10-08","close":43.1214},{"date":"2018-10-09","close":43.2862},{"date":"2018-10-10","close":41.023},{"date":"2018-10-11","close":39.6703},{"date":"2018-10-12","close":40.5982},{"date":"2018-10-15","close":41.0664},{"date":"2018-10-16","close":42.0636},{"date":"2018-10-17","close":41.708},{"date":"2018-10-18","close":41.5693},{"date":"2018-10-19","close":42.1069},{"date":"2018-10-22","close":41.6734},{"date":"2018-10-23","close":41.2832},{"date":"2018-10-24","close":40.4421},{"date":"2018-10-25","close":41.3005},{"date":"2018-10-26","close":41.0057},{"date":"2018-10-29","close":40.5028},{"date":"2018-10-30","close":40.7369},{"date":"2018-10-31","close":40.2079},{"date":"2018-11-01","close":41.2311},{"date":"2018-11-02","close":41.1965},{"date":"2018-11-05","close":41.7687},{"date":"2018-11-06","close":42.211},{"date":"2018-11-07","close":42.844},{"date":"2018-11-08","close":42.3671},{"date":"2018-11-09","close":42.4884},{"date":"2018-11-12","close":41.7948},{"date":"2018-11-13","close":41.3786},{"date":"2018-11-14","close":40.6502},{"date":"2018-11-15","close":41.8208},{"date":"2018-11-16","close":42.2283},{"date":"2018-11-19","close":41.1097},{"date":"2018-11-20","close":40.8756},{"date":"2018-11-21","close":40.4681},{"date":"2018-11-23","close":41.0144},{"date":"2018-11-26","close":40.945},{"date":"2018-11-27","close":41.8208},{"date":"2018-11-28","close":42.6879},{"date":"2018-11-29","close":42.5492},{"date":"2018-11-30","close":42.1503},{"date":"2018-12-03","close":42.9047},{"date":"2018-12-04","close":41.1791},{"date":"2018-12-06","close":40.7754},{"date":"2018-12-07","close":40.0357},{"date":"2018-12-10","close":40.4621},{"date":"2018-12-11","close":40.4621},{"date":"2018-12-12","close":40.4447},{"date":"2018-12-13","close":41.8805},{"date":"2018-12-14","close":41.106},{"date":"2018-12-17","close":40.027},{"date":"2018-12-18","close":40.3229},{"date":"2018-12-19","close":39.7138},{"date":"2018-12-20","close":39.7573},{"date":"2018-12-21","close":39.5397},{"date":"2018-12-24","close":39.7573},{"date":"2018-12-26","close":40.6361},{"date":"2018-12-27","close":40.8885},{"date":"2018-12-28","close":40.8972},{"date":"2018-12-31","close":41.2626},{"date":"2019-01-02","close":40.6884},{"date":"2019-01-03","close":39.6703},{"date":"2019-01-04","close":40.7928},{"date":"2019-01-07","close":40.7319},{"date":"2019-01-08","close":40.8711},{"date":"2019-01-09","close":40.5839},{"date":"2019-01-10","close":41.0103},{"date":"2019-01-11","close":41.0103},{"date":"2019-01-14","close":39.7225},{"date":"2019-01-15","close":40.3142},{"date":"2019-01-16","close":39.8791},{"date":"2019-01-17","close":40.1576},{"date":"2019-01-18","close":40.4882},{"date":"2019-01-22","close":40.8276},{"date":"2019-01-23","close":40.8972},{"date":"2019-01-24","close":40.2794},{"date":"2019-01-25","close":40.0879},{"date":"2019-01-28","close":39.9922},{"date":"2019-01-29","close":40.1402},{"date":"2019-01-30","close":40.7145},{"date":"2019-01-31","close":40.9233},{"date":"2019-02-01","close":41.2191},{"date":"2019-02-04","close":41.2104},{"date":"2019-02-05","close":41.4715},{"date":"2019-02-06","close":41.4541},{"date":"2019-02-07","close":41.9588},{"date":"2019-02-08","close":42.0806},{"date":"2019-02-11","close":42.3329},{"date":"2019-02-12","close":42.1502},{"date":"2019-02-13","close":42.7506},{"date":"2019-02-14","close":42.3677},{"date":"2019-02-15","close":42.9159},{"date":"2019-02-19","close":42.3155},{"date":"2019-02-20","close":42.3677},{"date":"2019-02-21","close":42.3068},{"date":"2019-02-22","close":42.5766},{"date":"2019-02-25","close":42.3242},{"date":"2019-02-26","close":42.8376},{"date":"2019-02-27","close":42.6462},{"date":"2019-02-28","close":42.8985},{"date":"2019-03-01","close":43.3054},{"date":"2019-03-04","close":44.3793},{"date":"2019-03-05","close":44.4317},{"date":"2019-03-06","close":42.6593},{"date":"2019-03-07","close":43.6634},{"date":"2019-03-08","close":43.5935},{"date":"2019-03-11","close":43.8729},{"date":"2019-03-12","close":43.6721},{"date":"2019-03-13","close":43.48},{"date":"2019-03-14","close":43.8293},{"date":"2019-03-15","close":43.9515},{"date":"2019-03-18","close":44.423},{"date":"2019-03-19","close":44.65},{"date":"2019-03-20","close":44.2222},{"date":"2019-03-21","close":44.6587},{"date":"2019-03-22","close":44.8333},{"date":"2019-03-25","close":45.5754},{"date":"2019-03-26","close":45.8461},{"date":"2019-03-27","close":44.8944},{"date":"2019-03-28","close":45.104},{"date":"2019-03-29","close":44.6762},{"date":"2019-04-01","close":45.7588},{"date":"2019-04-02","close":44.8246},{"date":"2019-04-03","close":44.7635},{"date":"2019-04-04","close":45.0865},{"date":"2019-04-05","close":45.331},{"date":"2019-04-08","close":45.5056},{"date":"2019-04-09","close":45.3222},{"date":"2019-04-10","close":45.4183},{"date":"2019-04-11","close":45.5405},{"date":"2019-04-12","close":45.6104},{"date":"2019-04-15","close":46.335},{"date":"2019-04-16","close":45.2524},{"date":"2019-04-17","close":45.5231},{"date":"2019-04-18","close":45.6104},{"date":"2019-04-22","close":45.4619},{"date":"2019-04-23","close":45.2524},{"date":"2019-04-24","close":45.2699},{"date":"2019-04-25","close":45.1564},{"date":"2019-04-26","close":45.7151},{"date":"2019-04-29","close":45.4357},{"date":"2019-04-30","close":45.6627},{"date":"2019-05-01","close":44.9992},{"date":"2019-05-02","close":44.7285},{"date":"2019-05-03","close":44.8857},{"date":"2019-05-06","close":44.6587},{"date":"2019-05-07","close":44.6325},{"date":"2019-05-08","close":44.8595},{"date":"2019-05-09","close":44.423},{"date":"2019-05-10","close":44.2745},{"date":"2019-05-13","close":43.4276},{"date":"2019-05-14","close":44.2483},{"date":"2019-05-15","close":44.2745},{"date":"2019-05-16","close":45.0167},{"date":"2019-05-17","close":44.9294},{"date":"2019-05-20","close":44.5103},{"date":"2019-05-21","close":44.9119},{"date":"2019-05-22","close":45.2437},{"date":"2019-05-23","close":44.6674},{"date":"2019-05-24","close":44.2483},{"date":"2019-05-28","close":43.934},{"date":"2019-05-29","close":43.384},{"date":"2019-05-30","close":43.5848},{"date":"2019-05-31","close":42.9649},{"date":"2019-06-03","close":43.2967},{"date":"2019-06-04","close":44.2134},{"date":"2019-06-05","close":46.2859},{"date":"2019-06-06","close":48.1167},{"date":"2019-06-07","close":48.9226},{"date":"2019-06-10","close":48.9752},{"date":"2019-06-11","close":49.1241},{"date":"2019-06-12","close":49.5183},{"date":"2019-06-13","close":50.2278},{"date":"2019-06-14","close":48.2569},{"date":"2019-06-17","close":47.2583},{"date":"2019-06-18","close":46.7064},{"date":"2019-06-19","close":47.2583},{"date":"2019-06-20","close":47.74},{"date":"2019-06-21","close":47.8452},{"date":"2019-06-24","close":47.6787},{"date":"2019-06-25","close":47.6087},{"date":"2019-06-26","close":47.7225},{"date":"2019-06-27","close":48.0291},{"date":"2019-06-28","close":48.178},{"date":"2019-07-01","close":48.7211},{"date":"2019-07-02","close":48.7124},{"date":"2019-07-03","close":49.5183},{"date":"2019-07-05","close":49.5183},{"date":"2019-07-08","close":49.1942},{"date":"2019-07-09","close":48.6248},{"date":"2019-07-10","close":48.6861},{"date":"2019-07-11","close":48.8525},{"date":"2019-07-12","close":48.2131},{"date":"2019-07-15","close":48.0291},{"date":"2019-07-16","close":48.178},{"date":"2019-07-17","close":47.9503},{"date":"2019-07-18","close":47.9328},{"date":"2019-07-19","close":47.6787},{"date":"2019-07-22","close":47.267},{"date":"2019-07-23","close":48.0291},{"date":"2019-07-24","close":47.5386},{"date":"2019-07-25","close":46.7239},{"date":"2019-07-26","close":47.2057},{"date":"2019-07-29","close":47.3897},{"date":"2019-07-30","close":47.1093},{"date":"2019-07-31","close":46.7415},{"date":"2019-08-01","close":47.5123},{"date":"2019-08-02","close":47.3809},{"date":"2019-08-05","close":45.8392},{"date":"2019-08-06","close":46.2772},{"date":"2019-08-07","close":46.575},{"date":"2019-08-08","close":48.0992},{"date":"2019-08-09","close":47.7138},{"date":"2019-08-12","close":47.451},{"date":"2019-08-13","close":48.3357},{"date":"2019-08-14","close":47.2057},{"date":"2019-08-15","close":48.9664},{"date":"2019-08-16","close":49.4394},{"date":"2019-08-19","close":50.184},{"date":"2019-08-20","close":50.184},{"date":"2019-08-21","close":50.3154},{"date":"2019-08-22","close":49.93},{"date":"2019-08-23","close":49.3781},{"date":"2019-08-26","close":50.3504},{"date":"2019-08-27","close":50.8585},{"date":"2019-08-28","close":50.3417},{"date":"2019-08-29","close":50.8234},{"date":"2019-08-30","close":50.4293},{"date":"2019-09-03","close":50.9023},{"date":"2019-09-04","close":51.822},{"date":"2019-09-05","close":52.0206},{"date":"2019-09-06","close":53.1537},{"date":"2019-09-09","close":53.9355},{"date":"2019-09-10","close":54.1551},{"date":"2019-09-11","close":55.2883},{"date":"2019-09-12","close":55.8505},{"date":"2019-09-13","close":54.3133},{"date":"2019-09-16","close":54.322},{"date":"2019-09-17","close":54.322},{"date":"2019-09-18","close":54.2518},{"date":"2019-09-19","close":54.1288},{"date":"2019-09-20","close":54.1025},{"date":"2019-09-23","close":53.4612},{"date":"2019-09-24","close":53.0922},{"date":"2019-09-25","close":52.5125},{"date":"2019-09-26","close":52.5915},{"date":"2019-09-27","close":52.3631},{"date":"2019-09-30","close":52.4861},{"date":"2019-10-01","close":52.6882},{"date":"2019-10-02","close":52.2665},{"date":"2019-10-03","close":52.5652},{"date":"2019-10-04","close":52.7584},{"date":"2019-10-07","close":52.4422},{"date":"2019-10-08","close":51.7746},{"date":"2019-10-09","close":52.5476},{"date":"2019-10-10","close":52.3807},{"date":"2019-10-11","close":52.9253},{"date":"2019-10-14","close":53.145},{"date":"2019-10-15","close":52.8639},{"date":"2019-10-16","close":53.1537},{"date":"2019-10-17","close":53.3031},{"date":"2019-10-18","close":53.2416},{"date":"2019-10-21","close":53.2767},{"date":"2019-10-22","close":53.6105},{"date":"2019-10-23","close":53.672},{"date":"2019-10-24","close":54.3572},{"date":"2019-10-25","close":54.0234},{"date":"2019-10-28","close":53.2679},{"date":"2019-10-29","close":53.7686},{"date":"2019-10-30","close":54.2518},{"date":"2019-10-31","close":54.5944},{"date":"2019-11-01","close":55.1829},{"date":"2019-11-04","close":54.9457},{"date":"2019-11-05","close":54.5768},{"date":"2019-11-06","close":54.5153},{"date":"2019-11-07","close":54.1815},{"date":"2019-11-08","close":54.0322},{"date":"2019-11-11","close":53.8389},{"date":"2019-11-12","close":54.0585},{"date":"2019-11-13","close":54.0585},{"date":"2019-11-14","close":54.2694},{"date":"2019-11-15","close":53.997},{"date":"2019-11-18","close":53.9795},{"date":"2019-11-19","close":54.9194},{"date":"2019-11-20","close":55.2708},{"date":"2019-11-21","close":55.6397},{"date":"2019-11-22","close":55.4464},{"date":"2019-11-25","close":56.3424},{"date":"2019-11-26","close":57.01},{"date":"2019-11-27","close":57.1594},{"date":"2019-11-29","close":56.0438},{"date":"2019-12-02","close":56.1228},{"date":"2019-12-03","close":55.2356},{"date":"2019-12-04","close":55.6267},{"date":"2019-12-05","close":52.9489},{"date":"2019-12-06","close":52.1297},{"date":"2019-12-09","close":52.209},{"date":"2019-12-10","close":51.839},{"date":"2019-12-11","close":52.209},{"date":"2019-12-12","close":51.839},{"date":"2019-12-13","close":52.7111},{"date":"2019-12-16","close":52.7991},{"date":"2019-12-17","close":52.6582},{"date":"2019-12-18","close":53.3012},{"date":"2019-12-19","close":53.5831},{"date":"2019-12-20","close":55.4506},{"date":"2019-12-23","close":55.2039},{"date":"2019-12-24","close":54.9749},{"date":"2019-12-26","close":55.6267},{"date":"2019-12-27","close":55.6267},{"date":"2019-12-30","close":55.107},{"date":"2019-12-31","close":55.292},{"date":"2020-01-02","close":55.3977},{"date":"2020-01-03","close":55.5386},{"date":"2020-01-06","close":55.3272},{"date":"2020-01-07","close":55.0542},{"date":"2020-01-08","close":55.5739},{"date":"2020-01-09","close":55.6884},{"date":"2020-01-10","close":55.1422},{"date":"2020-01-13","close":55.8117},{"date":"2020-01-14","close":56.349},{"date":"2020-01-15","close":57.2035},{"date":"2020-01-16","close":58.1988},{"date":"2020-01-17","close":58.2341},{"date":"2020-01-21","close":58.7009},{"date":"2020-01-22","close":58.9652},{"date":"2020-01-23","close":59.5378},{"date":"2020-01-24","close":59.1678},{"date":"2020-01-27","close":58.2605},{"date":"2020-01-28","close":58.1724},{"date":"2020-01-29","close":57.732},{"date":"2020-01-30","close":57.4149},{"date":"2020-01-31","close":56.6133},{"date":"2020-02-03","close":56.5781},{"date":"2020-02-04","close":57.4149},{"date":"2020-02-05","close":57.0449},{"date":"2020-02-06","close":57.4765},{"date":"2020-02-07","close":56.8599},{"date":"2020-02-10","close":57.6439},{"date":"2020-02-11","close":58.4191},{"date":"2020-02-12","close":58.5071},{"date":"2020-02-13","close":59.388},{"date":"2020-02-14","close":59.4585},{"date":"2020-02-18","close":59.2911},{"date":"2020-02-19","close":59.5906},{"date":"2020-02-20","close":60.0311},{"date":"2020-02-21","close":58.4719},{"date":"2020-02-24","close":56.3402},{"date":"2020-02-25","close":54.9396},{"date":"2020-02-26","close":53.8562},{"date":"2020-02-27","close":52.3323},{"date":"2020-02-28","close":51.6981},{"date":"2020-03-02","close":53.4246},{"date":"2020-03-03","close":54.0412},{"date":"2020-03-04","close":54.1821},{"date":"2020-03-05","close":51.8214},{"date":"2020-03-06","close":51.7366},{"date":"2020-03-09","close":48.0966},{"date":"2020-03-10","close":47.6549},{"date":"2020-03-11","close":45.3137},{"date":"2020-03-12","close":41.3468},{"date":"2020-03-13","close":41.7179},{"date":"2020-03-16","close":39.2442},{"date":"2020-03-17","close":46.7979},{"date":"2020-03-18","close":44.1828},{"date":"2020-03-19","close":46.2325},{"date":"2020-03-20","close":40.5871},{"date":"2020-03-23","close":37.8306},{"date":"2020-03-24","close":39.6947},{"date":"2020-03-25","close":42.2745},{"date":"2020-03-26","close":45.9409},{"date":"2020-03-27","close":44.598},{"date":"2020-03-30","close":46.3827},{"date":"2020-03-31","close":45.3932},{"date":"2020-04-01","close":45.1281},{"date":"2020-04-02","close":45.8879},{"date":"2020-04-03","close":46.7802},{"date":"2020-04-06","close":48.5119},{"date":"2020-04-07","close":48.3352},{"date":"2020-04-08","close":50.3495},{"date":"2020-04-09","close":52.5582},{"date":"2020-04-13","close":48.7151},{"date":"2020-04-14","close":51.2772},{"date":"2020-04-15","close":49.6869},{"date":"2020-04-16","close":51.5422},{"date":"2020-04-17","close":52.1253},{"date":"2020-04-20","close":49.9608},{"date":"2020-04-21","close":49.0773},{"date":"2020-04-22","close":49.095},{"date":"2020-04-23","close":49.413},{"date":"2020-04-24","close":49.9431},{"date":"2020-04-27","close":49.7487},{"date":"2020-04-28","close":52.4522},{"date":"2020-04-29","close":51.4097},{"date":"2020-04-30","close":50.111},{"date":"2020-05-01","close":49.8812},{"date":"2020-05-04","close":51.1358},{"date":"2020-05-05","close":52.302},{"date":"2020-05-06","close":52.8056},{"date":"2020-05-07","close":52.9204},{"date":"2020-05-08","close":54.1573},{"date":"2020-05-11","close":54.5284},{"date":"2020-05-12","close":54.4312},{"date":"2020-05-13","close":53.5919},{"date":"2020-05-14","close":52.9469},{"date":"2020-05-15","close":53.8834},{"date":"2020-05-18","close":54.9171},{"date":"2020-05-19","close":54.0778},{"date":"2020-05-20","close":55.5179},{"date":"2020-05-21","close":52.4433},{"date":"2020-05-22","close":51.7012},{"date":"2020-05-26","close":50.6941},{"date":"2020-05-27","close":52.3285},{"date":"2020-05-28","close":52.9734},{"date":"2020-05-29","close":52.4345},{"date":"2020-06-01","close":52.4964},{"date":"2020-06-02","close":51.8426},{"date":"2020-06-03","close":52.7879},{"date":"2020-06-04","close":52.355},{"date":"2020-06-05","close":53.9801},{"date":"2020-06-08","close":54.3434},{"date":"2020-06-09","close":55.2737},{"date":"2020-06-10","close":54.3345},{"date":"2020-06-11","close":51.7826},{"date":"2020-06-12","close":52.456},{"date":"2020-06-15","close":52.5978},{"date":"2020-06-16","close":52.7927},{"date":"2020-06-17","close":53.9801},{"date":"2020-06-18","close":52.8636},{"date":"2020-06-19","close":51.3041},{"date":"2020-06-22","close":51.7383},{"date":"2020-06-23","close":51.4016},{"date":"2020-06-24","close":50.2231},{"date":"2020-06-25","close":49.8687},{"date":"2020-06-26","close":48.7079},{"date":"2020-06-29","close":50.5066},{"date":"2020-06-30","close":51.0117},{"date":"2020-07-01","close":52.2611},{"date":"2020-07-02","close":51.8801},{"date":"2020-07-06","close":51.8003},{"date":"2020-07-07","close":51.8623},{"date":"2020-07-08","close":52.1016},{"date":"2020-07-09","close":51.9687},{"date":"2020-07-10","close":53.0763},{"date":"2020-07-13","close":53.1206},{"date":"2020-07-14","close":53.7497},{"date":"2020-07-15","close":54.113},{"date":"2020-07-16","close":54.6092},{"date":"2020-07-17","close":54.751},{"date":"2020-07-20","close":53.918},{"date":"2020-07-21","close":54.618},{"date":"2020-07-22","close":54.6358},{"date":"2020-07-23","close":55.2206},{"date":"2020-07-24","close":54.8396},{"date":"2020-07-27","close":55.2915},{"date":"2020-07-28","close":55.3003},{"date":"2020-07-29","close":56.0978},{"date":"2020-07-30","close":55.832},{"date":"2020-07-31","close":56.0358},{"date":"2020-08-03","close":55.8763},{"date":"2020-08-04","close":55.8231},{"date":"2020-08-05","close":54.6978},{"date":"2020-08-06","close":55.1497},{"date":"2020-08-07","close":55.894},{"date":"2020-08-10","close":55.9826},{"date":"2020-08-11","close":56.3193},{"date":"2020-08-12","close":57.5953},{"date":"2020-08-13","close":57.7282},{"date":"2020-08-14","close":57.7105},{"date":"2020-08-17","close":58.2953},{"date":"2020-08-18","close":58.8535},{"date":"2020-08-19","close":59.0396},{"date":"2020-08-20","close":58.7472},{"date":"2020-08-21","close":58.508},{"date":"2020-08-24","close":58.6852},{"date":"2020-08-25","close":58.4991},{"date":"2020-08-26","close":58.7295},{"date":"2020-08-27","close":58.5788},{"date":"2020-08-28","close":59.0219},{"date":"2020-08-31","close":58.9067},{"date":"2020-09-01","close":58.1801},{"date":"2020-09-02","close":63.7713},{"date":"2020-09-03","close":64.3966},{"date":"2020-09-04","close":64.6009},{"date":"2020-09-08","close":63.9347},{"date":"2020-09-09","close":65.0272},{"date":"2020-09-10","close":64.6098},{"date":"2020-09-11","close":63.9081},{"date":"2020-09-14","close":64.1301},{"date":"2020-09-15","close":63.6149},{"date":"2020-09-16","close":62.4691},{"date":"2020-09-17","close":62.0961},{"date":"2020-09-18","close":60.4706},{"date":"2020-09-21","close":60.5772},{"date":"2020-09-22","close":60.8614},{"date":"2020-09-23","close":60.3818},{"date":"2020-09-24","close":60.0176},{"date":"2020-09-25","close":60.062},{"date":"2020-09-28","close":60.897},{"date":"2020-09-29","close":61.048},{"date":"2020-09-30","close":61.0035},{"date":"2020-10-01","close":61.1901},{"date":"2020-10-02","close":61.4032},{"date":"2020-10-05","close":61.4121},{"date":"2020-10-06","close":61.1634},{"date":"2020-10-07","close":61.9984},{"date":"2020-10-08","close":62.3093},{"date":"2020-10-09","close":62.709},{"date":"2020-10-12","close":63.4728},{"date":"2020-10-13","close":62.7622},{"date":"2020-10-14","close":61.9184},{"date":"2020-10-15","close":61.1368},{"date":"2020-10-16","close":60.9858},{"date":"2020-10-19","close":59.991},{"date":"2020-10-20","close":60.0087},{"date":"2020-10-21","close":59.8489},{"date":"2020-10-22","close":60.1686},{"date":"2020-10-23","close":59.4136},{"date":"2020-10-26","close":58.33},{"date":"2020-10-27","close":58.4099},{"date":"2020-10-28","close":56.2604},{"date":"2020-10-29","close":55.7541},{"date":"2020-10-30","close":55.7364},{"date":"2020-11-02","close":57.4595},{"date":"2020-11-03","close":59.8666},{"date":"2020-11-04","close":60.5861},{"date":"2020-11-05","close":62.025},{"date":"2020-11-06","close":62.1405},{"date":"2020-11-09","close":62.9577},{"date":"2020-11-10","close":64.29},{"date":"2020-11-11","close":64.5121},{"date":"2020-11-12","close":63.6327},{"date":"2020-11-13","close":64.5298},{"date":"2020-11-16","close":65.6401},{"date":"2020-11-17","close":65.5246},{"date":"2020-11-18","close":64.0058},{"date":"2020-11-19","close":64.7163},{"date":"2020-11-20","close":64.441},{"date":"2020-11-23","close":64.743},{"date":"2020-11-24","close":65.8622},{"date":"2020-11-25","close":65.4625},{"date":"2020-11-27","close":65.3203},{"date":"2020-11-30","close":65.4891},{"date":"2020-12-01","close":66.2352},{"date":"2020-12-02","close":65.7911},{"date":"2020-12-03","close":65.1767},{"date":"2020-12-04","close":65.8356},{"date":"2020-12-07","close":69.2013},{"date":"2020-12-08","close":70.3499},{"date":"2020-12-09","close":69.4239},{"date":"2020-12-10","close":71.3471},{"date":"2020-12-11","close":72.0506},{"date":"2020-12-14","close":72.3711},{"date":"2020-12-15","close":72.6026},{"date":"2020-12-16","close":71.08},{"date":"2020-12-17","close":68.3198},{"date":"2020-12-18","close":65.9247},{"date":"2020-12-21","close":65.8089},{"date":"2020-12-22","close":64.6603},{"date":"2020-12-23","close":64.6959},{"date":"2020-12-24","close":64.9986},{"date":"2020-12-28","close":64.6514},{"date":"2020-12-29","close":65.2747},{"date":"2020-12-30","close":65.0521},{"date":"2020-12-31","close":65.4171},{"date":"2021-01-04","close":64.6781},{"date":"2021-01-05","close":65.15},{"date":"2021-01-06","close":64.9007},{"date":"2021-01-07","close":64.8918},{"date":"2021-01-08","close":65.524},{"date":"2021-01-11","close":64.3398},{"date":"2021-01-12","close":63.4405},{"date":"2021-01-13","close":62.9775},{"date":"2021-01-14","close":61.5439},{"date":"2021-01-15","close":61.9446},{"date":"2021-01-19","close":61.6508},{"date":"2021-01-20","close":61.1076},{"date":"2021-01-21","close":60.5556},{"date":"2021-01-22","close":60.5111},{"date":"2021-01-25","close":58.8104},{"date":"2021-01-26","close":60.1905},{"date":"2021-01-27","close":60.1638},{"date":"2021-01-28","close":60.796},{"date":"2021-01-29","close":58.8728},{"date":"2021-02-01","close":59.6385},{"date":"2021-02-02","close":60.6357},{"date":"2021-02-03","close":60.7337},{"date":"2021-02-04","close":60.9117},{"date":"2021-02-05","close":61.6686},{"date":"2021-02-08","close":62.4966},{"date":"2021-02-09","close":63.0754},{"date":"2021-02-10","close":63.2446},{"date":"2021-02-11","close":63.0754},{"date":"2021-02-12","close":63.298},{"date":"2021-02-16","close":62.9775},{"date":"2021-02-17","close":62.7014},{"date":"2021-02-18","close":63.8144},{"date":"2021-02-19","close":62.6302},{"date":"2021-02-22","close":61.8021},{"date":"2021-02-23","close":61.9357},{"date":"2021-02-24","close":61.909},{"date":"2021-02-25","close":60.9296},{"date":"2021-02-26","close":59.2912},{"date":"2021-03-01","close":60.5645},{"date":"2021-03-02","close":60.1371},{"date":"2021-03-03","close":58.4097},{"date":"2021-03-04","close":57.3324},{"date":"2021-03-05","close":59.0199},{"date":"2021-03-08","close":58.386},{"date":"2021-03-09","close":58.5467},{"date":"2021-03-10","close":59.636},{"date":"2021-03-11","close":59.3057},{"date":"2021-03-12","close":59.3235},{"date":"2021-03-15","close":59.9753},{"date":"2021-03-16","close":60.0825},{"date":"2021-03-17","close":59.4575},{"date":"2021-03-18","close":58.5646},{"date":"2021-03-19","close":57.3056},{"date":"2021-03-22","close":57.9753},{"date":"2021-03-23","close":58.4931},{"date":"2021-03-24","close":57.9128},{"date":"2021-03-25","close":57.2966},{"date":"2021-03-26","close":57.2431},{"date":"2021-03-29","close":57.9574},{"date":"2021-03-30","close":58.0467},{"date":"2021-03-31","close":56.8502},{"date":"2021-04-01","close":57.7163},{"date":"2021-04-05","close":58.7699},{"date":"2021-04-06","close":59.6271},{"date":"2021-04-07","close":58.4128},{"date":"2021-04-08","close":59.2164},{"date":"2021-04-09","close":58.8235},{"date":"2021-04-12","close":60.0111},{"date":"2021-04-13","close":60.0289},{"date":"2021-04-14","close":60.2611},{"date":"2021-04-15","close":61.4218},{"date":"2021-04-16","close":61.8504},{"date":"2021-04-19","close":62.904},{"date":"2021-04-20","close":63.9219},{"date":"2021-04-21","close":64.663},{"date":"2021-04-22","close":65.0916},{"date":"2021-04-23","close":65.3595},{"date":"2021-04-26","close":64.1808},{"date":"2021-04-27","close":64.3773},{"date":"2021-04-28","close":64.404},{"date":"2021-04-29","close":65.8684},{"date":"2021-04-30","close":63.7076},{"date":"2021-05-03","close":65.0291},{"date":"2021-05-04","close":63.9844},{"date":"2021-05-05","close":63.1808},{"date":"2021-05-06","close":64.1005},{"date":"2021-05-07","close":63.8415},{"date":"2021-05-10","close":64.5201},{"date":"2021-05-11","close":64.3773},{"date":"2021-05-12","close":63.3326},{"date":"2021-05-13","close":64.5916},{"date":"2021-05-14","close":65.038},{"date":"2021-05-17","close":64.8237},{"date":"2021-05-18","close":64.6094},{"date":"2021-05-19","close":64.1987},{"date":"2021-05-20","close":65.9309},{"date":"2021-05-21","close":65.9666},{"date":"2021-05-24","close":65.9041},{"date":"2021-05-25","close":65.9666},{"date":"2021-05-26","close":66.2613},{"date":"2021-05-27","close":66.1363},{"date":"2021-05-28","close":66.9666},{"date":"2021-06-01","close":67.297},{"date":"2021-06-02","close":67.7256},{"date":"2021-06-03","close":67.6095},{"date":"2021-06-04","close":67.547},{"date":"2021-06-07","close":66.473},{"date":"2021-06-08","close":66.3745},{"date":"2021-06-09","close":62.9287},{"date":"2021-06-10","close":63.0719},{"date":"2021-06-11","close":62.884},{"date":"2021-06-14","close":63.4568},{"date":"2021-06-15","close":63.4389},{"date":"2021-06-16","close":63.412},{"date":"2021-06-17","close":63.4031},{"date":"2021-06-18","close":61.9621},{"date":"2021-06-21","close":62.517},{"date":"2021-06-22","close":61.7473},{"date":"2021-06-23","close":61.2908},{"date":"2021-06-24","close":62.2754},{"date":"2021-06-25","close":64.7367},{"date":"2021-06-28","close":64.316},{"date":"2021-06-29","close":64.0923},{"date":"2021-06-30","close":63.0988},{"date":"2021-07-01","close":62.8571},{"date":"2021-07-02","close":63.1077},{"date":"2021-07-06","close":62.7587},{"date":"2021-07-07","close":62.7766},{"date":"2021-07-08","close":62.2396},{"date":"2021-07-09","close":62.6513},{"date":"2021-07-12","close":61.98},{"date":"2021-07-13","close":61.3445},{"date":"2021-07-14","close":61.6757},{"date":"2021-07-15","close":61.2998},{"date":"2021-07-16","close":60.8881},{"date":"2021-07-19","close":60.3511},{"date":"2021-07-20","close":61.3803},{"date":"2021-07-21","close":61.5862},{"date":"2021-07-22","close":60.2795},{"date":"2021-07-23","close":60.727},{"date":"2021-07-26","close":60.8075},{"date":"2021-07-27","close":60.9239},{"date":"2021-07-28","close":60.6643},{"date":"2021-07-29","close":59.6082},{"date":"2021-07-30","close":59.8677},{"date":"2021-08-02","close":59.823},{"date":"2021-08-03","close":59.465},{"date":"2021-08-04","close":59.1159},{"date":"2021-08-05","close":59.2323},{"date":"2021-08-06","close":59.1965},{"date":"2021-08-09","close":59.0265},{"date":"2021-08-10","close":58.5879},{"date":"2021-08-11","close":58.0061},{"date":"2021-08-12","close":57.7287},{"date":"2021-08-13","close":58.6237},{"date":"2021-08-16","close":59.2323},{"date":"2021-08-17","close":59.3218},{"date":"2021-08-18","close":58.1851},{"date":"2021-08-19","close":58.5252},{"date":"2021-08-20","close":59.1786},{"date":"2021-08-23","close":59.2234},{"date":"2021-08-24","close":59.3755},{"date":"2021-08-25","close":59.3487},{"date":"2021-08-26","close":59.4292},{"date":"2021-08-27","close":59.653},{"date":"2021-08-30","close":59.6082},{"date":"2021-08-31","close":59.2502},{"date":"2021-09-01","close":61.5146},{"date":"2021-09-02","close":59.7019},{"date":"2021-09-03","close":59.9801},{"date":"2021-09-07","close":58.7327},{"date":"2021-09-08","close":60.5993},{"date":"2021-09-09","close":59.4417},{"date":"2021-09-10","close":59.7019},{"date":"2021-09-13","close":59.684},{"date":"2021-09-14","close":58.9571},{"date":"2021-09-15","close":59.4237},{"date":"2021-09-16","close":59.998},{"date":"2021-09-17","close":58.7776},{"date":"2021-09-20","close":58.993},{"date":"2021-09-21","close":59.0379},{"date":"2021-09-22","close":58.4277},{"date":"2021-09-23","close":57.9162},{"date":"2021-09-24","close":57.7457},{"date":"2021-09-27","close":57.1983},{"date":"2021-09-28","close":56.7855},{"date":"2021-09-29","close":56.929},{"date":"2021-09-30","close":56.2381},{"date":"2021-10-01","close":56.9649},{"date":"2021-10-04","close":57.1085},{"date":"2021-10-05","close":56.8393},{"date":"2021-10-06","close":57.5303},{"date":"2021-10-07","close":57.8085},{"date":"2021-10-08","close":57.961},{"date":"2021-10-11","close":58.0956},{"date":"2021-10-12","close":57.7815},{"date":"2021-10-13","close":58.1136},{"date":"2021-10-14","close":58.5982},{"date":"2021-10-15","close":58.7776},{"date":"2021-10-18","close":58.634},{"date":"2021-10-19","close":58.9122},{"date":"2021-10-20","close":59.1186},{"date":"2021-10-21","close":58.2572},{"date":"2021-10-22","close":58.7148},{"date":"2021-10-25","close":58.4456},{"date":"2021-10-26","close":58.3289},{"date":"2021-10-27","close":57.8892},{"date":"2021-10-28","close":58.3828},{"date":"2021-10-29","close":57.4585},{"date":"2021-11-01","close":59.9801},{"date":"2021-11-02","close":60.1865},{"date":"2021-11-03","close":60.357},{"date":"2021-11-04","close":59.8365},{"date":"2021-11-05","close":60.5544},{"date":"2021-11-08","close":60.0519},{"date":"2021-11-09","close":60.1506},{"date":"2021-11-10","close":60.348},{"date":"2021-11-11","close":60.1865},{"date":"2021-11-12","close":59.8006},{"date":"2021-11-15","close":60.0519},{"date":"2021-11-16","close":60.0698},{"date":"2021-11-17","close":60.4826},{"date":"2021-11-18","close":60.7339},{"date":"2021-11-19","close":62.9055},{"date":"2021-11-22","close":62.8965},{"date":"2021-11-23","close":63.067},{"date":"2021-11-24","close":62.2863},{"date":"2021-11-26","close":62.1876},{"date":"2021-11-29","close":62.1697},{"date":"2021-11-30","close":58.9302},{"date":"2021-12-01","close":59.4596},{"date":"2021-12-02","close":60.5836},{"date":"2021-12-03","close":60.7636},{"date":"2021-12-06","close":61.8166},{"date":"2021-12-07","close":61.6456},{"date":"2021-12-08","close":60.2757},{"date":"2021-12-09","close":59.9652},{"date":"2021-12-10","close":60.0017},{"date":"2021-12-13","close":61.262},{"date":"2021-12-14","close":61.1615},{"date":"2021-12-15","close":61.4081},{"date":"2021-12-16","close":61.7095},{"date":"2021-12-17","close":61.3899},{"date":"2021-12-20","close":61.4994},{"date":"2021-12-21","close":61.1889},{"date":"2021-12-22","close":61.1067},{"date":"2021-12-23","close":61.0063},{"date":"2021-12-27","close":61.1615},{"date":"2021-12-28","close":61.0976},{"date":"2021-12-29","close":61.6821},{"date":"2021-12-30","close":61.9926},{"date":"2021-12-31","close":61.9104},{"date":"2022-01-03","close":60.9241},{"date":"2022-01-04","close":60.851},{"date":"2022-01-05","close":60.9058},{"date":"2022-01-06","close":58.44},{"date":"2022-01-07","close":57.7185},{"date":"2022-01-10","close":55.8554},{"date":"2022-01-11","close":56.5952},{"date":"2022-01-12","close":56.5221},{"date":"2022-01-13","close":56.5039},{"date":"2022-01-14","close":57.2801},{"date":"2022-01-18","close":56.0381},{"date":"2022-01-19","close":56.303},{"date":"2022-01-20","close":55.9011},{"date":"2022-01-21","close":55.2984},{"date":"2022-01-24","close":55.6728},{"date":"2022-01-25","close":56.0472},{"date":"2022-01-26","close":56.0655},{"date":"2022-01-27","close":56.1112},{"date":"2022-01-28","close":57.2619},{"date":"2022-01-31","close":57.2071},{"date":"2022-02-01","close":57.3989},{"date":"2022-02-02","close":57.8555},{"date":"2022-02-03","close":57.3897},{"date":"2022-02-04","close":56.924},{"date":"2022-02-07","close":56.8874},{"date":"2022-02-08","close":57.2162},{"date":"2022-02-09","close":57.682},{"date":"2022-02-10","close":56.9788},{"date":"2022-02-11","close":57.2619},{"date":"2022-02-14","close":56.4399},{"date":"2022-02-15","close":56.4856},{"date":"2022-02-16","close":56.4673},{"date":"2022-02-17","close":56.0472},{"date":"2022-02-18","close":56.5039},{"date":"2022-02-22","close":55.9011},{"date":"2022-02-23","close":55.2801},{"date":"2022-02-24","close":54.9604},{"date":"2022-02-25","close":56.4125},{"date":"2022-02-28","close":55.7458},{"date":"2022-03-01","close":54.997},{"date":"2022-03-02","close":55.1066},{"date":"2022-03-03","close":58.5953},{"date":"2022-03-04","close":59.2619},{"date":"2022-03-07","close":57.3467},{"date":"2022-03-08","close":54.141},{"date":"2022-03-09","close":54.5531},{"date":"2022-03-10","close":54.0951},{"date":"2022-03-11","close":53.2067},{"date":"2022-03-14","close":53.3899},{"date":"2022-03-15","close":54.5623},{"date":"2022-03-16","close":55.2767},{"date":"2022-03-17","close":56.0278},{"date":"2022-03-18","close":56.4674},{"date":"2022-03-21","close":56.6598},{"date":"2022-03-22","close":57.2276},{"date":"2022-03-23","close":55.8354},{"date":"2022-03-24","close":56.8887},{"date":"2022-03-25","close":57.2643},{"date":"2022-03-28","close":57.4841},{"date":"2022-03-29","close":58.0245},{"date":"2022-03-30","close":57.7589},{"date":"2022-03-31","close":57.4658},{"date":"2022-04-01","close":58.2443},{"date":"2022-04-04","close":58.2535},{"date":"2022-04-05","close":58.1711},{"date":"2022-04-06","close":59.1786},{"date":"2022-04-07","close":58.9771},{"date":"2022-04-08","close":58.6748},{"date":"2022-04-11","close":58.7023},{"date":"2022-04-12","close":58.5283},{"date":"2022-04-13","close":58.9862},{"date":"2022-04-14","close":58.858},{"date":"2022-04-18","close":57.9238},{"date":"2022-04-19","close":58.4367},{"date":"2022-04-20","close":59.6366},{"date":"2022-04-21","close":59.4167},{"date":"2022-04-22","close":57.7772},{"date":"2022-04-25","close":57.4291},{"date":"2022-04-26","close":56.962},{"date":"2022-04-27","close":57.5757},{"date":"2022-04-28","close":58.3817},{"date":"2022-04-29","close":57.1727},{"date":"2022-05-02","close":55.6797},{"date":"2022-05-03","close":56.9437},{"date":"2022-05-04","close":58.3634},{"date":"2022-05-05","close":56.1743},{"date":"2022-05-06","close":55.5698},{"date":"2022-05-09","close":55.8721},{"date":"2022-05-10","close":56.2018},{"date":"2022-05-11","close":55.8995},{"date":"2022-05-12","close":56.5224},{"date":"2022-05-13","close":57.9512},{"date":"2022-05-16","close":58.2352},{"date":"2022-05-17","close":58.1802},{"date":"2022-05-18","close":54.1959},{"date":"2022-05-19","close":53.7929},{"date":"2022-05-20","close":54.6813},{"date":"2022-05-23","close":55.2767},{"date":"2022-05-24","close":56.0186},{"date":"2022-05-25","close":56.0278},{"date":"2022-05-26","close":56.8704},{"date":"2022-05-27","close":58.1619},{"date":"2022-05-31","close":57.823},{"date":"2022-06-01","close":57.0536},{"date":"2022-06-02","close":57.6856},{"date":"2022-06-03","close":57.3376},{"date":"2022-06-06","close":57.3834},{"date":"2022-06-07","close":57.4927},{"date":"2022-06-08","close":59.4495},{"date":"2022-06-09","close":59.3301},{"date":"2022-06-10","close":59.3393},{"date":"2022-06-13","close":57.4559},{"date":"2022-06-14","close":56.7485},{"date":"2022-06-15","close":58.5216},{"date":"2022-06-16","close":58.1725},{"date":"2022-06-17","close":58.2644},{"date":"2022-06-21","close":60.3039},{"date":"2022-06-22","close":59.9824},{"date":"2022-06-23","close":60.0099},{"date":"2022-06-24","close":64.7413},{"date":"2022-06-27","close":63.7307},{"date":"2022-06-28","close":63.1152},{"date":"2022-06-29","close":62.9406},{"date":"2022-06-30","close":62.1413},{"date":"2022-07-01","close":63.3908},{"date":"2022-07-05","close":62.6742},{"date":"2022-07-06","close":62.7293},{"date":"2022-07-07","close":62.8304},{"date":"2022-07-08","close":62.5823},{"date":"2022-07-11","close":62.8763},{"date":"2022-07-12","close":62.8579},{"date":"2022-07-13","close":63.4735},{"date":"2022-07-14","close":64.2268},{"date":"2022-07-15","close":63.7307},{"date":"2022-07-18","close":63.3724},{"date":"2022-07-19","close":64.2544},{"date":"2022-07-20","close":63.8042},{"date":"2022-07-21","close":64.2452},{"date":"2022-07-22","close":64.1625},{"date":"2022-07-25","close":64.0614},{"date":"2022-07-26","close":64.5575},{"date":"2022-07-27","close":65.0077},{"date":"2022-07-28","close":66.2388},{"date":"2022-07-29","close":66.5144},{"date":"2022-08-01","close":66.2296},{"date":"2022-08-02","close":66.0275},{"date":"2022-08-03","close":67.4974},{"date":"2022-08-04","close":67.8465},{"date":"2022-08-05","close":67.5709},{"date":"2022-08-08","close":66.3398},{"date":"2022-08-09","close":67.0932},{"date":"2022-08-10","close":67.773},{"date":"2022-08-11","close":67.4331},{"date":"2022-08-12","close":68.2232},{"date":"2022-08-15","close":68.9857},{"date":"2022-08-16","close":69.5737},{"date":"2022-08-17","close":69.8952},{"date":"2022-08-18","close":69.785},{"date":"2022-08-19","close":69.3624},{"date":"2022-08-22","close":69.4083},{"date":"2022-08-23","close":68.2967},{"date":"2022-08-24","close":69.0408},{"date":"2022-08-25","close":69.0776},{"date":"2022-08-26","close":67.1024},{"date":"2022-08-29","close":67.0013},{"date":"2022-08-30","close":65.7427},{"date":"2022-08-31","close":64.8331},{"date":"2022-09-01","close":64.8607},{"date":"2022-09-02","close":64.5282},{"date":"2022-09-06","close":64.2979},{"date":"2022-09-07","close":65.956},{"date":"2022-09-08","close":66.6284},{"date":"2022-09-09","close":67.4022},{"date":"2022-09-12","close":67.8812},{"date":"2022-09-13","close":66.8127},{"date":"2022-09-14","close":67.7615},{"date":"2022-09-15","close":66.6008},{"date":"2022-09-16","close":65.7073},{"date":"2022-09-19","close":67.3838},{"date":"2022-09-20","close":67.3101},{"date":"2022-09-21","close":66.4166},{"date":"2022-09-22","close":65.4585},{"date":"2022-09-23","close":63.8557},{"date":"2022-09-26","close":64.1689},{"date":"2022-09-27","close":62.8332},{"date":"2022-09-28","close":63.6623},{"date":"2022-09-29","close":62.8885},{"date":"2022-09-30","close":62.2344},{"date":"2022-10-03","close":63.8189},{"date":"2022-10-04","close":63.8096},{"date":"2022-10-05","close":62.6305},{"date":"2022-10-06","close":62.2437},{"date":"2022-10-07","close":60.9632},{"date":"2022-10-10","close":60.7329},{"date":"2022-10-11","close":60.4658},{"date":"2022-10-12","close":60.3368},{"date":"2022-10-13","close":61.3962},{"date":"2022-10-14","close":59.996},{"date":"2022-10-17","close":61.433},{"date":"2022-10-18","close":61.6725},{"date":"2022-10-19","close":60.3829},{"date":"2022-10-20","close":59.2314},{"date":"2022-10-21","close":59.5446},{"date":"2022-10-24","close":60.1987},{"date":"2022-10-25","close":62.1055},{"date":"2022-10-26","close":62.1055},{"date":"2022-10-27","close":61.9397},{"date":"2022-10-28","close":63.5886},{"date":"2022-10-31","close":63.3491},{"date":"2022-11-01","close":62.7964},{"date":"2022-11-02","close":61.866},{"date":"2022-11-03","close":61.433},{"date":"2022-11-04","close":62.4832},{"date":"2022-11-07","close":62.3818},{"date":"2022-11-08","close":62.3358},{"date":"2022-11-09","close":62.4832},{"date":"2022-11-10","close":64.9519},{"date":"2022-11-11","close":64.7769},{"date":"2022-11-14","close":64.2242},{"date":"2022-11-15","close":64.4084},{"date":"2022-11-16","close":64.5282},{"date":"2022-11-17","close":63.9386},{"date":"2022-11-18","close":65.0164},{"date":"2022-11-21","close":65.5415},{"date":"2022-11-22","close":66.7298},{"date":"2022-11-23","close":66.8956},{"date":"2022-11-25","close":66.868},{"date":"2022-11-28","close":66.1587},{"date":"2022-11-29","close":65.4862},{"date":"2022-11-30","close":67.2364},{"date":"2022-12-01","close":68.3135},{"date":"2022-12-02","close":68.5999},{"date":"2022-12-05","close":68.0456},{"date":"2022-12-06","close":67.6854},{"date":"2022-12-07","close":62.817},{"date":"2022-12-08","close":62.7062},{"date":"2022-12-09","close":62.466},{"date":"2022-12-12","close":63.3528},{"date":"2022-12-13","close":63.787},{"date":"2022-12-14","close":63.593},{"date":"2022-12-15","close":61.8009},{"date":"2022-12-16","close":60.9141},{"date":"2022-12-19","close":60.5538},{"date":"2022-12-20","close":60.3044},{"date":"2022-12-21","close":61.533},{"date":"2022-12-22","close":61.4499},{"date":"2022-12-23","close":61.2466},{"date":"2022-12-27","close":61.3575},{"date":"2022-12-28","close":60.369},{"date":"2022-12-29","close":61.0064},{"date":"2022-12-30","close":60.7478},{"date":"2023-01-03","close":60.1473},{"date":"2023-01-04","close":60.563},{"date":"2023-01-05","close":58.697},{"date":"2023-01-06","close":59.3806},{"date":"2023-01-09","close":59.5561},{"date":"2023-01-10","close":59.9718},{"date":"2023-01-11","close":60.8679},{"date":"2023-01-12","close":60.5538},{"date":"2023-01-13","close":62.1242},{"date":"2023-01-17","close":62.854},{"date":"2023-01-18","close":61.5515},{"date":"2023-01-19","close":60.6554},{"date":"2023-01-20","close":61.0434},{"date":"2023-01-23","close":61.4221},{"date":"2023-01-24","close":61.8286},{"date":"2023-01-25","close":62.8263},{"date":"2023-01-26","close":61.6069},{"date":"2023-01-27","close":61.3483},{"date":"2023-01-30","close":60.6646},{"date":"2023-01-31","close":61.4314},{"date":"2023-02-01","close":61.9764},{"date":"2023-02-02","close":61.69},{"date":"2023-02-03","close":61.9395},{"date":"2023-02-06","close":61.5792},{"date":"2023-02-07","close":60.7663},{"date":"2023-02-08","close":59.9071},{"date":"2023-02-09","close":59.5376},{"date":"2023-02-10","close":59.9256},{"date":"2023-02-13","close":60.757},{"date":"2023-02-14","close":60.4245},{"date":"2023-02-15","close":60.4706},{"date":"2023-02-16","close":60.4152},{"date":"2023-02-17","close":60.6185},{"date":"2023-02-21","close":59.9718},{"date":"2023-02-22","close":60.0549},{"date":"2023-02-23","close":60.3044},{"date":"2023-02-24","close":60.3598},{"date":"2023-02-27","close":60.3875},{"date":"2023-02-28","close":59.9718},{"date":"2023-03-01","close":59.3714},{"date":"2023-03-02","close":60.7108},{"date":"2023-03-03","close":61.8656},{"date":"2023-03-06","close":62.1796},{"date":"2023-03-07","close":61.5458},{"date":"2023-03-08","close":58.9791},{"date":"2023-03-09","close":57.7282},{"date":"2023-03-10","close":57.2556},{"date":"2023-03-13","close":57.8857},{"date":"2023-03-14","close":57.7745},{"date":"2023-03-15","close":57.3297},{"date":"2023-03-16","close":57.9228},{"date":"2023-03-17","close":57.5521},{"date":"2023-03-20","close":58.2656},{"date":"2023-03-21","close":58.3861},{"date":"2023-03-22","close":58.5992},{"date":"2023-03-23","close":57.9413},{"date":"2023-03-24","close":59.0625},{"date":"2023-03-27","close":59.044},{"date":"2023-03-28","close":59.0254},{"date":"2023-03-29","close":60.0077},{"date":"2023-03-30","close":59.8316},{"date":"2023-03-31","close":60.4061},{"date":"2023-04-03","close":60.1281},{"date":"2023-04-04","close":59.3127},{"date":"2023-04-05","close":59.2386},{"date":"2023-04-06","close":59.0162},{"date":"2023-04-10","close":59.0162},{"date":"2023-04-11","close":59.498},{"date":"2023-04-12","close":58.8494},{"date":"2023-04-13","close":59.3127},{"date":"2023-04-14","close":59.1459},{"date":"2023-04-17","close":59.8409},{"date":"2023-04-18","close":59.8687},{"date":"2023-04-19","close":60.2486},{"date":"2023-04-20","close":60.3505},{"date":"2023-04-21","close":60.091},{"date":"2023-04-24","close":59.7853},{"date":"2023-04-25","close":59.9613},{"date":"2023-04-26","close":60.1188},{"date":"2023-04-27","close":61.2308},{"date":"2023-04-28","close":61.0455},{"date":"2023-05-01","close":61.3605},{"date":"2023-05-02","close":60.8416},{"date":"2023-05-03","close":60.3783},{"date":"2023-05-04","close":60.4061},{"date":"2023-05-05","close":60.7675},{"date":"2023-05-08","close":60.61},{"date":"2023-05-09","close":59.8038},{"date":"2023-05-10","close":60.054},{"date":"2023-05-11","close":60.1652},{"date":"2023-05-12","close":60.1281},{"date":"2023-05-15","close":60.4339},{"date":"2023-05-16","close":59.0069},{"date":"2023-05-17","close":59.4702},{"date":"2023-05-18","close":59.3961},{"date":"2023-05-19","close":59.7945},{"date":"2023-05-22","close":60.4524},{"date":"2023-05-23","close":59.3683},{"date":"2023-05-24","close":58.3675},{"date":"2023-05-25","close":57.7745},{"date":"2023-05-26","close":58.0803},{"date":"2023-05-30","close":58.071},{"date":"2023-05-31","close":58.2378},{"date":"2023-06-01","close":58.5343},{"date":"2023-06-02","close":60.2949},{"date":"2023-06-05","close":59.6648},{"date":"2023-06-06","close":59.044},{"date":"2023-06-07","close":61.6339},{"date":"2023-06-08","close":62.2939},{"date":"2023-06-09","close":61.2156},{"date":"2023-06-12","close":60.5741},{"date":"2023-06-13","close":62.2846},{"date":"2023-06-14","close":62.4148},{"date":"2023-06-15","close":62.7866},{"date":"2023-06-16","close":62.201},{"date":"2023-06-20","close":61.7919},{"date":"2023-06-21","close":63.0748},{"date":"2023-06-22","close":62.5821},{"date":"2023-06-23","close":61.7826},{"date":"2023-06-26","close":62.0243},{"date":"2023-06-27","close":62.6286},{"date":"2023-06-28","close":62.3125},{"date":"2023-06-29","close":62.8889},{"date":"2023-06-30","close":63.2793},{"date":"2023-07-03","close":63.2514},{"date":"2023-07-05","close":63.2886},{"date":"2023-07-06","close":63.2607},{"date":"2023-07-07","close":62.5449},{"date":"2023-07-10","close":61.9686},{"date":"2023-07-11","close":62.3869},{"date":"2023-07-12","close":62.4984},{"date":"2023-07-13","close":63.4653},{"date":"2023-07-14","close":63.8836},{"date":"2023-07-17","close":63.2607},{"date":"2023-07-18","close":63.7906},{"date":"2023-07-19","close":65.0177},{"date":"2023-07-20","close":65.278},{"date":"2023-07-21","close":65.2501},{"date":"2023-07-24","close":65.5383},{"date":"2023-07-25","close":66.0775},{"date":"2023-07-26","close":66.6167},{"date":"2023-07-27","close":66.2169},{"date":"2023-07-28","close":67.1373},{"date":"2023-07-31","close":66.8491},{"date":"2023-08-01","close":67.1094},{"date":"2023-08-02","close":66.7003},{"date":"2023-08-03","close":66.5795},{"date":"2023-08-04","close":66.0868},{"date":"2023-08-07","close":66.7282},{"date":"2023-08-08","close":66.0496},{"date":"2023-08-09","close":66.7747},{"date":"2023-08-10","close":66.8584},{"date":"2023-08-11","close":66.6725},{"date":"2023-08-14","close":66.7189},{"date":"2023-08-15","close":65.1758},{"date":"2023-08-16","close":64.8504},{"date":"2023-08-17","close":64.2368},{"date":"2023-08-18","close":64.3856},{"date":"2023-08-21","close":64.209},{"date":"2023-08-22","close":63.4838},{"date":"2023-08-23","close":65.5383},{"date":"2023-08-24","close":63.9208},{"date":"2023-08-25","close":64.4785},{"date":"2023-08-28","close":64.8597},{"date":"2023-08-29","close":65.3617},{"date":"2023-08-30","close":62.4148},{"date":"2023-08-31","close":62.4984},{"date":"2023-09-01","close":63.5671},{"date":"2023-09-05","close":61.9072},{"date":"2023-09-06","close":60.7417},{"date":"2023-09-07","close":61.3944},{"date":"2023-09-08","close":61.1613},{"date":"2023-09-11","close":61.8699},{"date":"2023-09-12","close":61.2266},{"date":"2023-09-13","close":61.6182},{"date":"2023-09-14","close":62.3548},{"date":"2023-09-15","close":60.7417},{"date":"2023-09-18","close":60.6111},{"date":"2023-09-19","close":60.3593},{"date":"2023-09-20","close":60.4806},{"date":"2023-09-21","close":58.541},{"date":"2023-09-22","close":57.7391},{"date":"2023-09-25","close":57.0117},{"date":"2023-09-26","close":55.4825},{"date":"2023-09-27","close":53.7014},{"date":"2023-09-28","close":53.9252},{"date":"2023-09-29","close":54.177},{"date":"2023-10-02","close":53.6455},{"date":"2023-10-03","close":54.5034},{"date":"2023-10-04","close":54.3635},{"date":"2023-10-05","close":53.7947},{"date":"2023-10-06","close":53.7014},{"date":"2023-10-09","close":53.086},{"date":"2023-10-10","close":53.4683},{"date":"2023-10-11","close":53.1233},{"date":"2023-10-12","close":50.1767},{"date":"2023-10-13","close":50.7735},{"date":"2023-10-16","close":52.0603},{"date":"2023-10-17","close":52.713},{"date":"2023-10-18","close":52.9555},{"date":"2023-10-19","close":52.9555},{"date":"2023-10-20","close":52.5358},{"date":"2023-10-23","close":52.4519},{"date":"2023-10-24","close":53.5336},{"date":"2023-10-25","close":53.2072},{"date":"2023-10-26","close":53.4963},{"date":"2023-10-27","close":52.4146},{"date":"2023-10-30","close":52.8436},{"date":"2023-10-31","close":53.5429},{"date":"2023-11-01","close":53.776},{"date":"2023-11-02","close":55.3239},{"date":"2023-11-03","close":57.0677},{"date":"2023-11-06","close":56.5362},{"date":"2023-11-07","close":56.4896},{"date":"2023-11-08","close":56.1818},{"date":"2023-11-09","close":55.8275},{"date":"2023-11-10","close":54.7551},{"date":"2023-11-13","close":55.1468},{"date":"2023-11-14","close":56.6947},{"date":"2023-11-15","close":56.6761},{"date":"2023-11-16","close":55.296},{"date":"2023-11-17","close":56.2098},{"date":"2023-11-20","close":56.6108},{"date":"2023-11-21","close":56.2285},{"date":"2023-11-22","close":57.1143},{"date":"2023-11-24","close":57.2355},{"date":"2023-11-27","close":56.76},{"date":"2023-11-28","close":56.8439},{"date":"2023-11-29","close":55.7156},{"date":"2023-11-30","close":56.3688},{"date":"2023-12-01","close":57.6323},{"date":"2023-12-04","close":58.1658},{"date":"2023-12-05","close":57.9692},{"date":"2023-12-06","close":52.1199},{"date":"2023-12-07","close":52.7282},{"date":"2023-12-08","close":53.14},{"date":"2023-12-11","close":54.4222},{"date":"2023-12-12","close":54.9463},{"date":"2023-12-13","close":55.2739},{"date":"2023-12-14","close":56.7338},{"date":"2023-12-15","close":56.0039},{"date":"2023-12-18","close":56.425},{"date":"2023-12-19","close":57.3328},{"date":"2023-12-20","close":55.461},{"date":"2023-12-21","close":55.9383},{"date":"2023-12-22","close":55.9851},{"date":"2023-12-26","close":56.0506},{"date":"2023-12-27","close":55.8915},{"date":"2023-12-28","close":55.9758},{"date":"2023-12-29","close":55.7699},{"date":"2024-01-02","close":55.4049},{"date":"2024-01-03","close":54.4409},{"date":"2024-01-04","close":54.4222},{"date":"2024-01-05","close":53.7577},{"date":"2024-01-08","close":54.3192},{"date":"2024-01-09","close":54.235},{"date":"2024-01-10","close":54.3941},{"date":"2024-01-11","close":54.0291},{"date":"2024-01-12","close":54.3192},{"date":"2024-01-16","close":53.1213},{"date":"2024-01-17","close":52.5317},{"date":"2024-01-18","close":52.906},{"date":"2024-01-19","close":53.0277},{"date":"2024-01-22","close":52.3819},{"date":"2024-01-23","close":53.2149},{"date":"2024-01-24","close":52.9435},{"date":"2024-01-25","close":53.636},{"date":"2024-01-26","close":54.7217},{"date":"2024-01-29","close":54.5719},{"date":"2024-01-30","close":54.0853},{"date":"2024-01-31","close":52.7563},{"date":"2024-02-01","close":54.9276},{"date":"2024-02-02","close":54.6094},{"date":"2024-02-05","close":53.9636},{"date":"2024-02-06","close":54.5345},{"date":"2024-02-07","close":54.8808},{"date":"2024-02-08","close":54.8059},{"date":"2024-02-09","close":54.5345},{"date":"2024-02-12","close":55.5078},{"date":"2024-02-13","close":54.366},{"date":"2024-02-14","close":55.0773},{"date":"2024-02-15","close":55.5078},{"date":"2024-02-16","close":55.2458},{"date":"2024-02-20","close":55.8822},{"date":"2024-02-21","close":56.0974},{"date":"2024-02-22","close":55.1054},{"date":"2024-02-23","close":55.0212},{"date":"2024-02-26","close":54.4971},{"date":"2024-02-27","close":55.096},{"date":"2024-02-28","close":55.695},{"date":"2024-02-29","close":56.0974},{"date":"2024-03-01","close":56.79},{"date":"2024-03-04","close":56.6683},{"date":"2024-03-05","close":57.1831},{"date":"2024-03-06","close":53.0464},{"date":"2024-03-07","close":52.199},{"date":"2024-03-08","close":52.2366},{"date":"2024-03-11","close":52.7721},{"date":"2024-03-12","close":52.3305},{"date":"2024-03-13","close":52.3869},{"date":"2024-03-14","close":51.2971},{"date":"2024-03-15","close":51.7011},{"date":"2024-03-18","close":50.4515},{"date":"2024-03-19","close":50.2918},{"date":"2024-03-20","close":50.3763},{"date":"2024-03-21","close":49.6717},{"date":"2024-03-22","close":48.8449},{"date":"2024-03-25","close":48.7698},{"date":"2024-03-26","close":48.9295},{"date":"2024-03-27","close":49.8596},{"date":"2024-03-28","close":49.7469},{"date":"2024-04-01","close":49.1926},{"date":"2024-04-02","close":49.0423},{"date":"2024-04-03","close":49.6717},{"date":"2024-04-04","close":49.6247},{"date":"2024-04-05","close":49.2771},{"date":"2024-04-08","close":48.9859},{"date":"2024-04-09","close":49.1456},{"date":"2024-04-10","close":48.3188},{"date":"2024-04-11","close":48.6101},{"date":"2024-04-12","close":47.7082},{"date":"2024-04-15","close":47.539},{"date":"2024-04-16","close":46.8908},{"date":"2024-04-17","close":47.3887},{"date":"2024-04-18","close":47.2572},{"date":"2024-04-19","close":47.3793},{"date":"2024-04-22","close":47.4545},{"date":"2024-04-23","close":47.68},{"date":"2024-04-24","close":47.2478},{"date":"2024-04-25","close":46.5056},{"date":"2024-04-26","close":46.468},{"date":"2024-04-29","close":46.9472},{"date":"2024-04-30","close":46.1016},{"date":"2024-05-01","close":45.4345},{"date":"2024-05-02","close":45.5003},{"date":"2024-05-03","close":45.8949},{"date":"2024-05-06","close":45.04},{"date":"2024-05-07","close":45.7258},{"date":"2024-05-08","close":45.5849},{"date":"2024-05-09","close":46.2331},{"date":"2024-05-10","close":47.0223},{"date":"2024-05-13","close":46.8908},{"date":"2024-05-14","close":46.562},{"date":"2024-05-15","close":45.7164},{"date":"2024-05-16","close":46.5338},{"date":"2024-05-17","close":46.3271},{"date":"2024-05-20","close":45.0494},{"date":"2024-05-21","close":45.2091},{"date":"2024-05-22","close":44.6266},{"date":"2024-05-23","close":43.6965},{"date":"2024-05-24","close":43.114},{"date":"2024-05-28","close":42.5033},{"date":"2024-05-29","close":41.9584},{"date":"2024-05-30","close":41.8362},{"date":"2024-05-31","close":43.0294},{"date":"2024-06-03","close":43.2079},{"date":"2024-06-04","close":42.9543},{"date":"2024-06-05","close":40.6618},{"date":"2024-06-06","close":41.2349},{"date":"2024-06-07","close":41.2142},{"date":"2024-06-10","close":40.4211},{"date":"2024-06-11","close":40.6382},{"date":"2024-06-12","close":40.591},{"date":"2024-06-13","close":41.0159},{"date":"2024-06-14","close":41.4219},{"date":"2024-06-17","close":41.7146},{"date":"2024-06-18","close":40.8554},{"date":"2024-06-20","close":40.7893},{"date":"2024-06-21","close":41.1198},{"date":"2024-06-24","close":41.1386},{"date":"2024-06-25","close":40.7326},{"date":"2024-06-26","close":40.8743},{"date":"2024-06-27","close":41.0253},{"date":"2024-06-28","close":41.6674},{"date":"2024-07-01","close":40.4871},{"date":"2024-07-02","close":40.6949},{"date":"2024-07-03","close":40.3361},{"date":"2024-07-05","close":40.7798},{"date":"2024-07-08","close":40.7138},{"date":"2024-07-09","close":40.1756},{"date":"2024-07-10","close":41.1764},{"date":"2024-07-11","close":41.7335},{"date":"2024-07-12","close":42.47},{"date":"2024-07-15","close":42.0451},{"date":"2024-07-16","close":41.9412},{"date":"2024-07-17","close":42.7532},{"date":"2024-07-18","close":42.0073},{"date":"2024-07-19","close":41.8751},{"date":"2024-07-22","close":42.2717},{"date":"2024-07-23","close":42.0451},{"date":"2024-07-24","close":42.1489},{"date":"2024-07-25","close":43.4236},{"date":"2024-07-26","close":43.7729},{"date":"2024-07-29","close":43.3386},{"date":"2024-07-30","close":42.7155},{"date":"2024-07-31","close":43.0459},{"date":"2024-08-01","close":42.6871},{"date":"2024-08-02","close":43.2064},{"date":"2024-08-05","close":42.3567},{"date":"2024-08-06","close":42.6871},{"date":"2024-08-07","close":42.9043},{"date":"2024-08-08","close":42.5738},{"date":"2024-08-09","close":42.4416},{"date":"2024-08-12","close":42.064},{"date":"2024-08-13","close":42.4983},{"date":"2024-08-14","close":42.3661},{"date":"2024-08-15","close":42.7721},{"date":"2024-08-16","close":43.0176},{"date":"2024-08-19","close":42.8382},{"date":"2024-08-20","close":42.3567},{"date":"2024-08-21","close":43.0081},{"date":"2024-08-22","close":42.9515},{"date":"2024-08-23","close":43.1403},{"date":"2024-08-26","close":43.282},{"date":"2024-08-27","close":42.8854},{"date":"2024-08-28","close":42.7438},{"date":"2024-08-29","close":43.2253},{"date":"2024-08-30","close":43.197},{"date":"2024-09-03","close":43.3754},{"date":"2024-09-04","close":42.8915},{"date":"2024-09-05","close":42.7966},{"date":"2024-09-06","close":42.5879},{"date":"2024-09-09","close":43.3659},{"date":"2024-09-10","close":42.9769},{"date":"2024-09-11","close":42.901},{"date":"2024-09-12","close":43.1477},{"date":"2024-09-13","close":43.4323},{"date":"2024-09-16","close":43.66},{"date":"2024-09-17","close":43.9541},{"date":"2024-09-18","close":44.4948},{"date":"2024-09-19","close":44.4759},{"date":"2024-09-20","close":42.8536},{"date":"2024-09-23","close":43.6884},{"date":"2024-09-24","close":43.4038},{"date":"2024-09-25","close":42.6923},{"date":"2024-09-26","close":44.03},{"date":"2024-09-27","close":44.9407},{"date":"2024-09-30","close":45.6143},{"date":"2024-10-01","close":45.2538},{"date":"2024-10-02","close":44.5612},{"date":"2024-10-03","close":43.4797},{"date":"2024-10-04","close":43.5651},{"date":"2024-10-07","close":43.3754},{"date":"2024-10-08","close":43.1761},{"date":"2024-10-09","close":42.9579},{"date":"2024-10-10","close":43.9541},{"date":"2024-10-11","close":44.8554},{"date":"2024-10-14","close":45.1874},{"date":"2024-10-15","close":45.1874},{"date":"2024-10-16","close":45.8515},{"date":"2024-10-17","close":46.0602},{"date":"2024-10-18","close":45.472},{"date":"2024-10-21","close":44.9692},{"date":"2024-10-22","close":45.4436},{"date":"2024-10-23","close":45.3487},{"date":"2024-10-24","close":45.6997},{"date":"2024-10-25","close":45.0071},{"date":"2024-10-28","close":45.0641},{"date":"2024-10-29","close":43.8782},{"date":"2024-10-30","close":42.7966},{"date":"2024-10-31","close":41.3451},{"date":"2024-11-01","close":40.6905},{"date":"2024-11-04","close":40.7664},{"date":"2024-11-05","close":41.0795},{"date":"2024-11-06","close":38.7741},{"date":"2024-11-07","close":38.7741},{"date":"2024-11-08","close":37.8443},{"date":"2024-11-11","close":38.0151},{"date":"2024-11-12","close":37.8538},{"date":"2024-11-13","close":37.6451},{"date":"2024-11-14","close":38.1195},{"date":"2024-11-15","close":37.9202},{"date":"2024-11-18","close":37.8159},{"date":"2024-11-19","close":37.3605},{"date":"2024-11-20","close":37.721},{"date":"2024-11-21","close":38.091},{"date":"2024-11-22","close":38.9259},{"date":"2024-11-25","close":39.7607},{"date":"2024-11-26","close":38.7741},{"date":"2024-11-27","close":38.9923},{"date":"2024-11-29","close":39.2389},{"date":"2024-12-02","close":39.4761},{"date":"2024-12-03","close":38.793},{"date":"2024-12-04","close":38.3282},{"date":"2024-12-05","close":42.7966},{"date":"2024-12-06","close":41.9261},{"date":"2024-12-09","close":42.8796},{"date":"2024-12-10","close":42.6507},{"date":"2024-12-11","close":42.1645},{"date":"2024-12-12","close":42.5077},{"date":"2024-12-13","close":42.4314},{"date":"2024-12-16","close":41.1728},{"date":"2024-12-17","close":40.0572},{"date":"2024-12-18","close":38.7509},{"date":"2024-12-19","close":38.7413},{"date":"2024-12-20","close":38.5602},{"date":"2024-12-23","close":37.7401},{"date":"2024-12-24","close":37.3492},{"date":"2024-12-26","close":37.1776},{"date":"2024-12-27","close":36.4243},{"date":"2024-12-30","close":35.814},{"date":"2024-12-31","close":35.938},{"date":"2025-01-02","close":35.0989},{"date":"2025-01-03","close":34.2693},{"date":"2025-01-06","close":34.6984},{"date":"2025-01-07","close":34.1645},{"date":"2025-01-08","close":33.8212},{"date":"2025-01-10","close":32.1049},{"date":"2025-01-13","close":32.7056},{"date":"2025-01-14","close":32.696},{"date":"2025-01-15","close":31.9142},{"date":"2025-01-16","close":32.2765},{"date":"2025-01-17","close":32.41},{"date":"2025-01-21","close":32.0286},{"date":"2025-01-22","close":31.3516},{"date":"2025-01-23","close":31.4565},{"date":"2025-01-24","close":31.9046},{"date":"2025-01-27","close":32.6293},{"date":"2025-01-28","close":31.4183},{"date":"2025-01-29","close":31.323},{"date":"2025-01-30","close":31.9332},{"date":"2025-01-31","close":31.7711},{"date":"2025-02-03","close":30.5697},{"date":"2025-02-04","close":30.3885},{"date":"2025-02-05","close":29.7401},{"date":"2025-02-06","close":29.9595},{"date":"2025-02-07","close":29.6734},{"date":"2025-02-10","close":30.0357},{"date":"2025-02-11","close":30.1978},{"date":"2025-02-12","close":29.4636},{"date":"2025-02-13","close":30.1502},{"date":"2025-02-14","close":29.9976},{"date":"2025-02-18","close":29.9118},{"date":"2025-02-19","close":29.8832},{"date":"2025-02-20","close":29.8641},{"date":"2025-02-21","close":30.7795},{"date":"2025-02-24","close":31.3039},{"date":"2025-02-25","close":31.5137},{"date":"2025-02-26","close":31.5423},{"date":"2025-02-27","close":31.6376},{"date":"2025-02-28","close":31.4946},{"date":"2025-03-03","close":31.5042},{"date":"2025-03-04","close":31.0274},{"date":"2025-03-05","close":34.1931},{"date":"2025-03-06","close":34.0691},{"date":"2025-03-07","close":35.1122},{"date":"2025-03-10","close":35.7743},{"date":"2025-03-11","close":34.3445},{"date":"2025-03-12","close":32.6844},{"date":"2025-03-13","close":33.0586},{"date":"2025-03-14","close":33.0778},{"date":"2025-03-17","close":33.8167},{"date":"2025-03-18","close":33.4425},{"date":"2025-03-19","close":32.9627},{"date":"2025-03-20","close":32.8763},{"date":"2025-03-21","close":32.6844},{"date":"2025-03-24","close":31.9167},{"date":"2025-03-25","close":31.8207},{"date":"2025-03-26","close":32.2046},{"date":"2025-03-27","close":32.5117},{"date":"2025-03-28","close":32.3293},{"date":"2025-03-31","close":32.1182},{"date":"2025-04-01","close":31.6864},{"date":"2025-04-02","close":32.5308},{"date":"2025-04-03","close":31.101},{"date":"2025-04-04","close":30.4677},{"date":"2025-04-07","close":30.7556},{"date":"2025-04-08","close":30.0455},{"date":"2025-04-09","close":32.3389},{"date":"2025-04-10","close":31.7824},{"date":"2025-04-11","close":32.5884},{"date":"2025-04-14","close":32.8187},{"date":"2025-04-15","close":31.8975},{"date":"2025-04-16","close":31.4465},{"date":"2025-04-17","close":32.243},{"date":"2025-04-21","close":32.55},{"date":"2025-04-22","close":33.1546},{"date":"2025-04-23","close":33.0778},{"date":"2025-04-24","close":33.0778},{"date":"2025-04-25","close":32.4541},{"date":"2025-04-28","close":32.5596},{"date":"2025-04-29","close":32.7708},{"date":"2025-04-30","close":33.2122},{"date":"2025-05-01","close":32.9339},{"date":"2025-05-02","close":32.9339},{"date":"2025-05-05","close":32.8859},{"date":"2025-05-06","close":32.8859},{"date":"2025-05-07","close":33.0682},{"date":"2025-05-08","close":33.4137},{"date":"2025-05-09","close":33.0394},{"date":"2025-05-12","close":33.692},{"date":"2025-05-13","close":33.2793},{"date":"2025-05-14","close":33.1642},{"date":"2025-05-15","close":33.9511},{"date":"2025-05-16","close":34.4213},{"date":"2025-05-19","close":33.9799},{"date":"2025-05-20","close":33.8647},{"date":"2025-05-21","close":33.0778},{"date":"2025-05-22","close":32.7036},{"date":"2025-05-23","close":32.4829},{"date":"2025-05-27","close":32.9531},{"date":"2025-05-28","close":32.3197},{"date":"2025-05-29","close":32.598},{"date":"2025-05-30","close":31.8879},{"date":"2025-06-02","close":31.6384},{"date":"2025-06-03","close":31.7824},{"date":"2025-06-04","close":31.7919},{"date":"2025-06-05","close":26.303},{"date":"2025-06-06","close":26.9747},{"date":"2025-06-09","close":26.9428},{"date":"2025-06-10","close":27.1169},{"date":"2025-06-11","close":26.9041},{"date":"2025-06-12","close":26.7009},{"date":"2025-06-13","close":25.7335},{"date":"2025-06-16","close":25.598},{"date":"2025-06-17","close":25.4239},{"date":"2025-06-18","close":25.54},{"date":"2025-06-20","close":25.482},{"date":"2025-06-23","close":26.1495},{"date":"2025-06-24","close":25.985},{"date":"2025-06-25","close":25.8206},{"date":"2025-06-26","close":25.9076},{"date":"2025-06-27","close":26.4591},{"date":"2025-06-30","close":26.5751},{"date":"2025-07-01","close":27.3491},{"date":"2025-07-02","close":28.3359},{"date":"2025-07-03","close":27.9779},{"date":"2025-07-07","close":27.233},{"date":"2025-07-08","close":27.6587},{"date":"2025-07-09","close":27.6393},{"date":"2025-07-10","close":28.3068},{"date":"2025-07-11","close":28.3165},{"date":"2025-07-14","close":27.5039},{"date":"2025-07-15","close":26.9524},{"date":"2025-07-16","close":27.2233},{"date":"2025-07-17","close":28.1521},{"date":"2025-07-18","close":27.9973},{"date":"2025-07-21","close":27.5813},{"date":"2025-07-22","close":29.1485},{"date":"2025-07-23","close":29.9515},{"date":"2025-07-24","close":29.9031},{"date":"2025-07-25","close":29.7386},{"date":"2025-07-28","close":29.2162},{"date":"2025-07-29","close":29.2642},{"date":"2025-07-30","close":28.2484},{"date":"2025-07-31","close":27.7067},{"date":"2025-08-01","close":27.639},{"date":"2025-08-04","close":28.3355},{"date":"2025-08-05","close":28.9546},{"date":"2025-08-06","close":29.0707},{"date":"2025-08-07","close":29.477},{"date":"2025-08-08","close":29.419},{"date":"2025-08-11","close":29.5738},{"date":"2025-08-12","close":29.477},{"date":"2025-08-13","close":29.6318},{"date":"2025-08-14","close":29.2642},{"date":"2025-08-15","close":29.2642},{"date":"2025-08-18","close":29.6899},{"date":"2025-08-19","close":29.7189},{"date":"2025-08-20","close":29.419},{"date":"2025-08-21","close":29.6318},{"date":"2025-08-22","close":30.3284},{"date":"2025-08-25","close":30.1833},{"date":"2025-08-26","close":29.0127},{"date":"2025-08-27","close":29.7769},{"date":"2025-08-28","close":28.3645},{"date":"2025-08-29","close":29.361},{"date":"2025-09-02","close":28.6161},{"date":"2025-09-03","close":27.8097},{"date":"2025-09-04","close":27.7805},{"date":"2025-09-05","close":28.4338},{"date":"2025-09-08","close":27.3904},{"date":"2025-09-09","close":27.2637},{"date":"2025-09-10","close":27.1759},{"date":"2025-09-11","close":27.3514},{"date":"2025-09-12","close":27.2637},{"date":"2025-09-15","close":27.1662},{"date":"2025-09-16","close":27.0589},{"date":"2025-09-17","close":27.2247},{"date":"2025-09-18","close":27.2637},{"date":"2025-09-19","close":26.2008},{"date":"2025-09-22","close":25.996},{"date":"2025-09-23","close":26.0545},{"date":"2025-09-24","close":26.4641},{"date":"2025-09-25","close":25.8595},{"date":"2025-09-26","close":26.074},{"date":"2025-09-29","close":26.113},{"date":"2025-09-30","close":26.2398},{"date":"2025-10-01","close":26.6201},{"date":"2025-10-02","close":26.8444},{"date":"2025-10-03","close":27.0784},{"date":"2025-10-06","close":26.6786},{"date":"2025-10-07","close":26.8541},{"date":"2025-10-08","close":26.7566},{"date":"2025-10-09","close":26.6494},{"date":"2025-10-10","close":25.8303},{"date":"2025-10-13","close":26.113},{"date":"2025-10-14","close":26.6591},{"date":"2025-10-15","close":26.3568},{"date":"2025-10-16","close":27.6439},{"date":"2025-10-17","close":27.8097},{"date":"2025-10-20","close":28.0437},{"date":"2025-10-21","close":27.8585},{"date":"2025-10-22","close":27.0004},{"date":"2025-10-23","close":27.0394},{"date":"2025-10-24","close":26.9126},{"date":"2025-10-27","close":27.4489},{"date":"2025-10-28","close":27.3417},{"date":"2025-10-29","close":26.0058},{"date":"2025-10-30","close":25.9473},{"date":"2025-10-31","close":26.4446},{"date":"2025-11-03","close":26.5421},{"date":"2025-11-04","close":26.4641},{"date":"2025-11-05","close":26.1033},{"date":"2025-11-06","close":25.7523},{"date":"2025-11-07","close":25.9473},{"date":"2025-11-10","close":26.4348},{"date":"2025-11-11","close":27.1369},{"date":"2025-11-12","close":26.6396},{"date":"2025-11-13","close":27.2637},{"date":"2025-11-14","close":27.0686},{"date":"2025-11-17","close":26.7566},{"date":"2025-11-18","close":26.8541},{"date":"2025-11-19","close":26.3666},{"date":"2025-11-20","close":26.8736},{"date":"2025-11-21","close":27.2929},{"date":"2025-11-24","close":27.3514},{"date":"2025-11-25","close":27.6049},{"date":"2025-11-26","close":27.6147},{"date":"2025-11-28","close":27.8},{"date":"2025-12-01","close":28.463},{"date":"2025-12-02","close":28.5118},{"date":"2025-12-03","close":28.7946},{"date":"2025-12-04","close":28.8238},{"date":"2025-12-05","close":29.7219},{"date":"2025-12-08","close":29.4664},{"date":"2025-12-09","close":29.0537},{"date":"2025-12-10","close":29.4762},{"date":"2025-12-11","close":29.9773},{"date":"2025-12-12","close":29.7415},{"date":"2025-12-15","close":29.4271},{"date":"2025-12-16","close":29.4762},{"date":"2025-12-17","close":28.0417},{"date":"2025-12-18","close":27.9533},{"date":"2025-12-19","close":27.7666},{"date":"2025-12-22","close":27.2753},{"date":"2025-12-23","close":26.2044},{"date":"2025-12-24","close":26.2633},{"date":"2025-12-26","close":25.6836},{"date":"2025-12-29","close":25.6443},{"date":"2025-12-30","close":26.0668},{"date":"2025-12-31","close":25.8507},{"date":"2026-01-02","close":25.7622},{"date":"2026-01-05","close":25.5461},{"date":"2026-01-06","close":25.7917},{"date":"2026-01-07","close":25.0843},{"date":"2026-01-08","close":25.4085},{"date":"2026-01-09","close":25.6738},{"date":"2026-01-12","close":26.3812},{"date":"2026-01-13","close":26.224},{"date":"2026-01-14","close":26.8922},{"date":"2026-01-15","close":27.1673},{"date":"2026-01-16","close":26.1553},{"date":"2026-01-20","close":26.9904},{"date":"2026-01-21","close":27.6684},{"date":"2026-01-22","close":27.7371},{"date":"2026-01-23","close":27.3736},{"date":"2026-01-26","close":27.2066},{"date":"2026-01-27","close":26.6563},{"date":"2026-01-28","close":26.283},{"date":"2026-01-29","close":26.843},{"date":"2026-01-30","close":27.3441},{"date":"2026-02-02","close":27.0985},{"date":"2026-02-03","close":28.1105},{"date":"2026-02-04","close":29.211},{"date":"2026-02-05","close":28.9064},{"date":"2026-02-06","close":29.3092},{"date":"2026-02-09","close":29.4468},{"date":"2026-02-10","close":29.7907},{"date":"2026-02-11","close":30.0461},{"date":"2026-02-12","close":30.3016},{"date":"2026-02-13","close":29.6924},{"date":"2026-02-17","close":28.9358},{"date":"2026-02-18","close":29.2994},{"date":"2026-02-19","close":29.3976},{"date":"2026-02-20","close":29.8103},{"date":"2026-02-23","close":30.164},{"date":"2026-02-24","close":30.3311},{"date":"2026-02-25","close":28.1695},{"date":"2026-02-26","close":28.5527},{"date":"2026-02-27","close":28.8474},{"date":"2026-03-02","close":28.7786},{"date":"2026-03-03","close":27.9926},{"date":"2026-03-04","close":26.3714},{"date":"2026-03-05","close":26.2339},{"date":"2026-03-06","close":25.2906},{"date":"2026-03-09","close":25.2032},{"date":"2026-03-10","close":25.57},{"date":"2026-03-11","close":24.4596},{"date":"2026-03-12","close":23.3789},{"date":"2026-03-13","close":23.6466},{"date":"2026-03-16","close":23.2995},{"date":"2026-03-17","close":23.3392},{"date":"2026-03-18","close":23.0219},{"date":"2026-03-19","close":23.3888},{"date":"2026-03-20","close":23.131},{"date":"2026-03-23","close":23.1707},{"date":"2026-03-24","close":23.0021},{"date":"2026-03-25","close":23.6664},{"date":"2026-03-26","close":25.7683},{"date":"2026-03-27","close":26.9581},{"date":"2026-03-30","close":26.7003},{"date":"2026-03-31","close":26.5615},{"date":"2026-04-01","close":26.6309},{"date":"2026-04-02","close":26.8589},{"date":"2026-04-06","close":26.9085},{"date":"2026-04-07","close":26.4524},{"date":"2026-04-08","close":27.0473},{"date":"2026-04-09","close":30.1407},{"date":"2026-04-10","close":29.4467},{"date":"2026-04-13","close":29.3376},{"date":"2026-04-14","close":29.4169},{"date":"2026-04-15","close":29.8234},{"date":"2026-04-16","close":29.526},{"date":"2026-04-17","close":29.4764},{"date":"2026-04-20","close":29.5954},{"date":"2026-04-21","close":29.1195},{"date":"2026-04-22","close":28.7328},{"date":"2026-04-23","close":28.6832},{"date":"2026-04-24","close":28.6535},{"date":"2026-04-27","close":27.8801},{"date":"2026-04-28","close":28.1577},{"date":"2026-04-29","close":25.1833},{"date":"2026-04-30","close":26.0558},{"date":"2026-05-01","close":25.9567},{"date":"2026-05-04","close":24.9454},{"date":"2026-05-05","close":26.621},{"date":"2026-05-06","close":27.315},{"date":"2026-05-07","close":27.9595},{"date":"2026-05-08","close":28.1181},{"date":"2026-05-11","close":27.2258},{"date":"2026-05-12","close":27.1167},{"date":"2026-05-13","close":26.7895},{"date":"2026-05-14","close":26.6408},{"date":"2026-05-15","close":27.1266},{"date":"2026-05-18","close":26.8887},{"date":"2026-05-19","close":26.4623},{"date":"2026-05-20","close":26.2046},{"date":"2026-05-21","close":26.621},{"date":"2026-05-22","close":26.7598},{"date":"2026-05-26","close":25.917},{"date":"2026-05-27","close":26.4921},{"date":"2026-05-28","close":26.5119},{"date":"2026-05-29","close":26.502},{"date":"2026-06-01","close":25.6592},{"date":"2026-06-02","close":25.57},{"date":"2026-06-03","close":25.3221},{"date":"2026-06-04","close":26.0757},{"date":"2026-06-05","close":26.4623},{"date":"2026-06-08","close":26.73},{"date":"2026-06-09","close":26.8887},{"date":"2026-06-10","close":26.85},{"date":"2026-06-11","close":27.26},{"date":"2026-06-12","close":27.4},{"date":"2026-06-15","close":27.15},{"date":"2026-06-16","close":26.7},{"date":"2026-06-17","close":25.52},{"date":"2026-06-18","close":26.64},{"date":"2026-06-22","close":27.29},{"date":"2026-06-23","close":27.25},{"date":"2026-06-24","close":28.07},{"date":"2026-06-25","close":28.14},{"date":"2026-06-26","close":28.62},{"date":"2026-06-29","close":28.25},{"date":"2026-06-30","close":27.36},{"date":"2026-07-01","close":26.52},{"date":"2026-07-02","close":26.76},{"date":"2026-07-06","close":26.46},{"date":"2026-07-07","close":26.51},{"date":"2026-07-08","close":26.36},{"date":"2026-07-09","close":25.69},{"date":"2026-07-10","close":26.6},{"date":"2026-07-13","close":26.67},{"date":"2026-07-14","close":25.71},{"date":"2026-07-15","close":25.47},{"date":"2026-07-16","close":26.38},{"date":"2026-07-17","close":26.13},{"date":"2026-07-20","close":27.03},{"date":"2026-07-21","close":26.75},{"date":"2026-07-22","close":26.9},{"date":"2026-07-23","close":26.25},{"date":"2026-07-24","close":26.71},{"date":"2026-07-27","close":27.93},{"date":"2026-07-28","close":29.3},{"date":"2026-07-29","close":29.87},{"date":"2026-07-30","close":29.21},{"date":"2026-07-31","close":29.22},{"date":"2026-08-03","close":28.12},{"date":"2026-08-04","close":28.86},{"date":"2026-08-05","close":28.69},{"date":"2026-08-06","close":28.62},{"date":"2026-08-07","close":29.06},{"date":"2026-08-10","close":28.68},{"date":"2026-08-11","close":28.41},{"date":"2026-08-12","close":28.4},{"date":"2026-08-13","close":28.55},{"date":"2026-08-14","close":28.9},{"date":"2026-08-17","close":28.05},{"date":"2026-08-18","close":27.8},{"date":"2026-08-19","close":29.2},{"date":"2026-08-20","close":28.96},{"date":"2026-08-21","close":29.06},{"date":"2026-08-24","close":29.35},{"date":"2026-08-25","close":28.92},{"date":"2026-08-26","close":28.72},{"date":"2026-08-27","close":27.74},{"date":"2026-08-28","close":27.75},{"date":"2026-08-31","close":27.24},{"date":"2026-09-01","close":27.01},{"date":"2026-09-02","close":27.92},{"date":"2026-09-03","close":27.92},{"date":"2026-09-04","close":27.13},{"date":"2026-09-08","close":26.78},{"date":"2026-09-09","close":26.56},{"date":"2026-09-10","close":26.98},{"date":"2026-09-11","close":26.64},{"date":"2026-09-14","close":26.75},{"date":"2026-09-15","close":26.61},{"date":"2026-09-16","close":26.27},{"date":"2026-09-17","close":26.85},{"date":"2026-09-18","close":26.52},{"date":"2026-09-21","close":26.73},{"date":"2026-09-22","close":26.94},{"date":"2026-09-23","close":26.62},{"date":"2026-09-24","close":26.4},{"date":"2026-09-25","close":26.69},{"date":"2026-09-28","close":26.57},{"date":"2026-09-29","close":26.85},{"date":"2026-09-30","close":26.83},{"date":"2026-10-01","close":26.59},{"date":"2026-10-02","close":26.67},{"date":"2026-10-05","close":26.79},{"date":"2026-10-06","close":26.9},{"date":"2026-10-07","close":26.46},{"date":"2026-10-08","close":27.07},{"date":"2026-10-09","close":26.91},{"date":"2026-10-12","close":27.28},{"date":"2026-10-13","close":27.79},{"date":"2026-10-14","close":28.85},{"date":"2026-10-15","close":29.13},{"date":"2026-10-16","close":29.46},{"date":"2026-10-19","close":28.99},{"date":"2026-10-20","close":28.78},{"date":"2026-10-21","close":28.85},{"date":"2026-10-22","close":30.89}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":30.89,"low_30d":26.02,"support":26.51,"high_30d":30.925,"change_1d":7.1,"change_7d":4.9,"change_30d":16.0,"resistance":30.43,"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":5.47,"per":23.08,"quarter":"2024-Q4"},{"pbr":4.95,"per":23.36,"quarter":"2025-Q1"},{"pbr":4.55,"per":22.24,"quarter":"2025-Q2"},{"pbr":3.5,"per":15.56,"quarter":"2025-Q3"},{"pbr":3.53,"per":18.08,"quarter":"2025-Q4"},{"pbr":2.98,"per":15.53,"quarter":"2026-Q1"},{"pbr":2.89,"per":15.44,"quarter":"2026-Q2"},{"pbr":null,"per":15.91,"quarter":"2026-Q3"},{"pbr":null,"per":17.05,"quarter":"2026-Q4"},{"pbr":1.27,"per":20.22,"quarter":"현재"}],"timeline":[{"close":46.1016,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":43.0459,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":41.3451,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31.7711,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":33.2122,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27.7067,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":26.4446,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":27.3441,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":26.0558,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.98,"pbr_5y_low":2.89,"per_5y_avg":18.47,"per_5y_low":15.44,"current_pbr":1.27,"current_per":20.22,"pbr_5y_high":5.47,"per_5y_high":23.36,"pbr_5y_median":3.53,"per_5y_median":17.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"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 81 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"BEVERAGES - WINERIES & DISTILLERIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -13.6%"},"momentum":{"grade":"C","reason":"RSI 81"},"valuation":{"grade":"C","reason":"PER 20.22x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.57,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.54,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.52,"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":62.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.47,"per":23.08,"close":46.1016,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.95,"per":23.36,"close":43.0459,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.55,"per":22.24,"close":41.3451,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.5,"per":15.56,"close":31.7711,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.53,"per":18.08,"close":33.2122,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.98,"per":15.53,"close":27.7067,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.89,"per":15.44,"close":26.4446,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":15.91,"close":27.3441,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":17.05,"close":26.0558,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.2배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"5.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.1176,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":912000000.0,"market_cap":null,"net_income":54000000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.6260964912280702,"total_assets":null,"total_equity":null,"profit_margin":0.05921052631578947,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":216000000.0,"operating_margin":0.23684210526315788},{"eps":0.5769,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1056000000.0,"market_cap":null,"net_income":267000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.6060606060606061,"total_assets":null,"total_equity":null,"profit_margin":0.2528409090909091,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":343000000.0,"operating_margin":0.3248106060606061},{"eps":0.474,"pbr":3.325,"per":17.44,"roa":0.02837598175829744,"roe":0.05572139303482587,"revenue":1036000000.0,"market_cap":13573040000.0,"net_income":224000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.5936293436293436,"total_assets":7894000000.0,"total_equity":4020000000.0,"profit_margin":0.21621621621621623,"dividend_yield":3.59,"fiscal_quarter":"Q2","operating_income":309000000.0,"operating_margin":0.2982625482625483},{"eps":0.3594,"pbr":3.325,"per":17.2,"roa":0.020476993495543244,"roe":0.04164625183733464,"revenue":924000000.0,"market_cap":13573040000.0,"net_income":170000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.5974025974025974,"total_assets":8302000000.0,"total_equity":4082000000.0,"profit_margin":0.18398268398268397,"dividend_yield":3.07,"fiscal_quarter":"Q1","operating_income":272000000.0,"operating_margin":0.2943722943722944},{"eps":0.3087,"pbr":null,"per":null,"roa":0.017759396667072134,"roe":0.03531688437348815,"revenue":894000000.0,"market_cap":null,"net_income":146000000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.5738255033557047,"total_assets":8221000000.0,"total_equity":4134000000.0,"profit_margin":0.16331096196868009,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":232000000.0,"operating_margin":0.2595078299776286},{"eps":0.571,"pbr":null,"per":null,"roa":0.03304369110268021,"roe":0.06770310932798396,"revenue":1035000000.0,"market_cap":null,"net_income":270000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.5980676328502416,"total_assets":8171000000.0,"total_equity":3988000000.0,"profit_margin":0.2608695652173913,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":311000000.0,"operating_margin":0.3004830917874396},{"eps":0.5454,"pbr":null,"per":null,"roa":0.03190699975265892,"roe":0.06461307287753569,"revenue":1095000000.0,"market_cap":null,"net_income":258000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.5899543378995433,"total_assets":8086000000.0,"total_equity":3993000000.0,"profit_margin":0.2356164383561644,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":341000000.0,"operating_margin":0.31141552511415527},{"eps":0.4123,"pbr":null,"per":null,"roa":0.024160574897782183,"roe":0.051007062516348414,"revenue":951000000.0,"market_cap":null,"net_income":195000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.594111461619348,"total_assets":8071000000.0,"total_equity":3823000000.0,"profit_margin":0.20504731861198738,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":281000000.0,"operating_margin":0.29547844374342797},{"eps":0.5132232720157017,"pbr":null,"per":null,"roa":0.03096495439270283,"roe":0.06963562753036437,"revenue":1095000000.0,"market_cap":null,"net_income":258000000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.5899543378995433,"total_assets":8332000000.0,"total_equity":3705000000.0,"profit_margin":0.2356164383561644,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":341000000.0,"operating_margin":0.31141552511415527},{"eps":0.3879013102444257,"pbr":null,"per":null,"roa":0.02376599634369287,"roe":0.05627705627705628,"revenue":951000000.0,"market_cap":null,"net_income":195000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.594111461619348,"total_assets":8205000000.0,"total_equity":3465000000.0,"profit_margin":0.20504731861198738,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":281000000.0,"operating_margin":0.29547844374342797},{"eps":0.5291371719231653,"pbr":null,"per":null,"roa":0.03257408768062699,"roe":0.07563264145578619,"revenue":964000000.0,"market_cap":null,"net_income":266000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.5902489626556017,"total_assets":8166000000.0,"total_equity":3517000000.0,"profit_margin":0.27593360995850624,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":375000000.0,"operating_margin":0.38900414937759337},{"eps":0.5669326842033914,"pbr":null,"per":null,"roa":0.034599975719315286,"roe":0.08782742681047766,"revenue":1069000000.0,"market_cap":null,"net_income":285000000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.5940130963517306,"total_assets":8237000000.0,"total_equity":3245000000.0,"profit_margin":0.2666043030869972,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":373000000.0,"operating_margin":0.3489242282507016}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.9972,"per":23.08,"date":"2024-04","close":46.1,"source":"reported"},{"eps":1.9972,"per":21.54,"date":"2024-05","close":43.03,"source":"reported"},{"eps":1.9972,"per":20.86,"date":"2024-06","close":41.67,"source":"reported"},{"eps":1.8426,"per":23.36,"date":"2024-07","close":43.05,"source":"reported"},{"eps":1.8426,"per":23.44,"date":"2024-08","close":43.2,"source":"reported"},{"eps":1.8426,"per":24.76,"date":"2024-09","close":45.61,"source":"reported"},{"eps":1.8588,"per":22.24,"date":"2024-10","close":41.35,"source":"reported"},{"eps":1.8588,"per":21.11,"date":"2024-11","close":39.24,"source":"reported"},{"eps":1.8588,"per":19.33,"date":"2024-12","close":35.94,"source":"reported"},{"eps":2.0419,"per":15.56,"date":"2025-01","close":31.77,"source":"reported"},{"eps":2.0419,"per":15.42,"date":"2025-02","close":31.49,"source":"reported"},{"eps":2.0419,"per":15.73,"date":"2025-03","close":32.12,"source":"reported"},{"eps":1.8374,"per":18.08,"date":"2025-04","close":33.21,"source":"reported"},{"eps":1.8374,"per":17.35,"date":"2025-05","close":31.89,"source":"reported"},{"eps":1.8374,"per":14.46,"date":"2025-06","close":26.58,"source":"reported"},{"eps":1.7845,"per":15.53,"date":"2025-07","close":27.71,"source":"reported"},{"eps":1.7845,"per":16.45,"date":"2025-08","close":29.36,"source":"reported"},{"eps":1.7845,"per":14.7,"date":"2025-09","close":26.24,"source":"reported"},{"eps":1.7131,"per":15.44,"date":"2025-10","close":26.44,"source":"reported"},{"eps":1.7131,"per":16.23,"date":"2025-11","close":27.8,"source":"reported"},{"eps":1.7131,"per":15.09,"date":"2025-12","close":25.85,"source":"reported"},{"eps":1.719,"per":15.91,"date":"2026-01","close":27.34,"source":"reported"},{"eps":1.719,"per":16.78,"date":"2026-02","close":28.85,"source":"reported"},{"eps":1.719,"per":15.45,"date":"2026-03","close":26.56,"source":"reported"},{"eps":1.5279,"per":17.05,"date":"2026-04","close":26.06,"source":"reported"},{"eps":1.5279,"per":17.35,"date":"2026-05","close":26.5,"source":"reported"},{"eps":1.5279,"per":17.91,"date":"2026-06","close":27.36,"source":"reported"},{"eps":1.5279,"per":19.12,"date":"2026-07","close":29.22,"source":"reported"},{"eps":1.5279,"per":17.83,"date":"2026-08","close":27.24,"source":"reported"},{"eps":1.5279,"per":17.56,"date":"2026-09","close":26.83,"source":"reported"},{"eps":1.5279,"per":20.22,"date":"2026-10","close":30.89,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.22,"std":2.93,"count":31,"current":20.22,"lower_1sd":15.29,"upper_1sd":21.16},"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":"Brown-Forman Corporation","phase":"above-fold","symbol_resolved":true}