{"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":"2026-10-23T09:59:00.309555+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":79.9,"direction":null,"percentile":80},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":15.0,"direction":"higher_better","percentile":71}],"summary":"RSI 80","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.89x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.34,"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":0.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.3%","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-B)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 87.58억. 현재가 $30.16, 전일 대비 +7.0%, 30일 +15.0%. PER 22.9배 / ROE 1.3%. 기술적 시그널: RSI 80(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":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.40%","value_pct":6.4},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":146.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.46,"direction":"lower_better","percentile":null}],"summary":"배당성향 146%로 이익을 초과(주의)","percentile":34},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":6.4},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.6268805070742722,"grade":"C","trend":"상승","atr_14":0.754878571428571,"rsi_14":79.94011976047908,"sma_20":27.140499999999996,"sma_60":27.29033333333333,"comment":"상승 추세, RSI 80","analysis":"RSI(14) 79.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.63)가 시그널선(0.32)을 상회합니다(골든크로스). SMA20 27, SMA60 27 — 혼조세입니다. 볼린저밴드 25~30 (현재 위치 113%).","bb_lower":24.743981900756847,"bb_upper":29.537018099243145,"macd_signal":0.31830018391966064},"change_pct":7.03,"chart_data":[{"date":"2024-10-23","open":45.88,"high":46.31,"low":45.64,"close":46.27,"volume":1390459,"rsi_14":60.07,"sma_20":48.21,"sma_60":46.39,"sma_120":45.58},{"date":"2024-10-24","open":46.37,"high":46.5,"low":46.09,"close":46.45,"volume":1173381,"rsi_14":63.82,"sma_20":48.28,"sma_60":46.45,"sma_120":45.59},{"date":"2024-10-25","open":46.45,"high":46.63,"low":45.67,"close":45.87,"volume":1402613,"rsi_14":60.32,"sma_20":48.28,"sma_60":46.51,"sma_120":45.6},{"date":"2024-10-28","open":46.18,"high":46.44,"low":45.71,"close":45.85,"volume":1512243,"rsi_14":65.27,"sma_20":48.24,"sma_60":46.56,"sma_120":45.61},{"date":"2024-10-29","open":45.75,"high":45.9,"low":44.02,"close":44.32,"volume":2169066,"rsi_14":52.16,"sma_20":48.14,"sma_60":46.6,"sma_120":45.6},{"date":"2024-10-30","open":44.3,"high":44.73,"low":43.01,"close":43.1,"volume":2751254,"rsi_14":36.56,"sma_20":47.99,"sma_60":46.62,"sma_120":45.58},{"date":"2024-10-31","open":43.1,"high":43.27,"low":41.73,"close":41.76,"volume":3495018,"rsi_14":23.37,"sma_20":47.82,"sma_60":46.6,"sma_120":45.53},{"date":"2024-11-01","open":42.32,"high":42.39,"low":41.32,"close":41.34,"volume":2095732,"rsi_14":18.28,"sma_20":47.63,"sma_60":46.59,"sma_120":45.49},{"date":"2024-11-04","open":41.67,"high":42.18,"low":41.22,"close":41.53,"volume":2374035,"rsi_14":19.88,"sma_20":47.46,"sma_60":46.58,"sma_120":45.45},{"date":"2024-11-05","open":41.26,"high":41.55,"low":41.0,"close":41.48,"volume":1414976,"rsi_14":12.43,"sma_20":47.32,"sma_60":46.58,"sma_120":45.41},{"date":"2024-11-06","open":41.31,"high":41.43,"low":38.82,"close":39.5,"volume":4131786,"rsi_14":8.6,"sma_20":47.08,"sma_60":46.53,"sma_120":45.35},{"date":"2024-11-07","open":39.79,"high":40.18,"low":39.42,"close":39.54,"volume":2034407,"rsi_14":9.56,"sma_20":46.79,"sma_60":46.48,"sma_120":45.3},{"date":"2024-11-08","open":39.45,"high":39.58,"low":38.57,"close":38.67,"volume":1966351,"rsi_14":9.24,"sma_20":46.42,"sma_60":46.41,"sma_120":45.24},{"date":"2024-11-11","open":38.67,"high":39.33,"low":38.67,"close":38.87,"volume":3349590,"rsi_14":7.75,"sma_20":46.03,"sma_60":46.34,"sma_120":45.19},{"date":"2024-11-12","open":38.73,"high":38.98,"low":38.25,"close":38.56,"volume":2244430,"rsi_14":6.8,"sma_20":45.63,"sma_60":46.27,"sma_120":45.14},{"date":"2024-11-13","open":38.3,"high":38.49,"low":38.01,"close":38.44,"volume":2043646,"rsi_14":4.81,"sma_20":45.18,"sma_60":46.21,"sma_120":45.09},{"date":"2024-11-14","open":38.49,"high":39.07,"low":38.3,"close":38.88,"volume":2336108,"rsi_14":9.99,"sma_20":44.76,"sma_60":46.14,"sma_120":45.05},{"date":"2024-11-15","open":38.84,"high":39.32,"low":38.5,"close":38.69,"volume":2387894,"rsi_14":9.8,"sma_20":44.35,"sma_60":46.06,"sma_120":45.02},{"date":"2024-11-18","open":38.54,"high":38.93,"low":38.28,"close":38.32,"volume":1462700,"rsi_14":11.27,"sma_20":43.95,"sma_60":45.98,"sma_120":44.98},{"date":"2024-11-19","open":38.01,"high":38.39,"low":37.92,"close":38.14,"volume":1945468,"rsi_14":13.03,"sma_20":43.53,"sma_60":45.9,"sma_120":44.95},{"date":"2024-11-20","open":37.95,"high":38.32,"low":37.89,"close":38.22,"volume":1576201,"rsi_14":17.45,"sma_20":43.1,"sma_60":45.82,"sma_120":44.9},{"date":"2024-11-21","open":38.6,"high":38.86,"low":38.17,"close":38.59,"volume":1858347,"rsi_14":24.47,"sma_20":42.69,"sma_60":45.75,"sma_120":44.86},{"date":"2024-11-22","open":39.1,"high":39.7,"low":38.87,"close":39.24,"volume":2858778,"rsi_14":30.36,"sma_20":42.34,"sma_60":45.68,"sma_120":44.82},{"date":"2024-11-25","open":39.81,"high":41.4,"low":39.81,"close":40.37,"volume":3651474,"rsi_14":42.0,"sma_20":42.05,"sma_60":45.63,"sma_120":44.82},{"date":"2024-11-26","open":40.21,"high":40.21,"low":38.84,"close":39.24,"volume":2499518,"rsi_14":47.82,"sma_20":41.78,"sma_60":45.55,"sma_120":44.8},{"date":"2024-11-27","open":39.43,"high":40.03,"low":39.24,"close":39.55,"volume":2266387,"rsi_14":50.07,"sma_20":41.59,"sma_60":45.5,"sma_120":44.78},{"date":"2024-11-29","open":39.63,"high":39.95,"low":39.44,"close":39.91,"volume":1149054,"rsi_14":60.62,"sma_20":41.5,"sma_60":45.44,"sma_120":44.77},{"date":"2024-12-02","open":39.83,"high":40.2,"low":39.3,"close":40.0,"volume":2289530,"rsi_14":59.9,"sma_20":41.42,"sma_60":45.39,"sma_120":44.76},{"date":"2024-12-03","open":40.0,"high":40.0,"low":39.2,"close":39.25,"volume":2170492,"rsi_14":55.59,"sma_20":41.3,"sma_60":45.31,"sma_120":44.75},{"date":"2024-12-04","open":38.69,"high":39.25,"low":38.43,"close":38.88,"volume":3124126,"rsi_14":53.46,"sma_20":41.17,"sma_60":45.24,"sma_120":44.74},{"date":"2024-12-05","open":43.19,"high":43.83,"low":41.78,"close":43.04,"volume":6334430,"rsi_14":70.47,"sma_20":41.35,"sma_60":45.23,"sma_120":44.75},{"date":"2024-12-06","open":43.03,"high":43.28,"low":42.06,"close":42.33,"volume":3632739,"rsi_14":65.74,"sma_20":41.49,"sma_60":45.2,"sma_120":44.75},{"date":"2024-12-09","open":42.11,"high":43.46,"low":41.92,"close":43.1,"volume":3534103,"rsi_14":70.23,"sma_20":41.71,"sma_60":45.18,"sma_120":44.77},{"date":"2024-12-10","open":43.12,"high":43.19,"low":42.42,"close":43.06,"volume":3917733,"rsi_14":71.12,"sma_20":41.92,"sma_60":45.16,"sma_120":44.78},{"date":"2024-12-11","open":43.14,"high":43.68,"low":42.73,"close":42.87,"volume":2922904,"rsi_14":69.73,"sma_20":42.14,"sma_60":45.13,"sma_120":44.79},{"date":"2024-12-12","open":43.12,"high":43.36,"low":42.61,"close":42.85,"volume":2395717,"rsi_14":68.58,"sma_20":42.36,"sma_60":45.08,"sma_120":44.8},{"date":"2024-12-13","open":42.65,"high":43.14,"low":42.32,"close":42.87,"volume":1232933,"rsi_14":66.67,"sma_20":42.56,"sma_60":45.03,"sma_120":44.82},{"date":"2024-12-16","open":42.32,"high":42.84,"low":41.64,"close":41.65,"volume":3742401,"rsi_14":55.18,"sma_20":42.7,"sma_60":44.99,"sma_120":44.82},{"date":"2024-12-17","open":41.17,"high":41.59,"low":40.62,"close":40.74,"volume":2457502,"rsi_14":56.42,"sma_20":42.82,"sma_60":44.92,"sma_120":44.82},{"date":"2024-12-18","open":40.39,"high":40.68,"low":39.32,"close":39.35,"volume":2012052,"rsi_14":48.22,"sma_20":42.87,"sma_60":44.82,"sma_120":44.8},{"date":"2024-12-19","open":39.59,"high":39.93,"low":39.32,"close":39.42,"volume":2478789,"rsi_14":46.87,"sma_20":42.93,"sma_60":44.75,"sma_120":44.79},{"date":"2024-12-20","open":39.31,"high":39.73,"low":39.0,"close":39.35,"volume":5400364,"rsi_14":46.08,"sma_20":42.96,"sma_60":44.64,"sma_120":44.78},{"date":"2024-12-23","open":39.35,"high":39.66,"low":37.76,"close":38.28,"volume":2657948,"rsi_14":44.79,"sma_20":42.9,"sma_60":44.51,"sma_120":44.77},{"date":"2024-12-24","open":38.32,"high":38.5,"low":37.6,"close":38.01,"volume":1405551,"rsi_14":45.21,"sma_20":42.76,"sma_60":44.35,"sma_120":44.75},{"date":"2024-12-26","open":37.88,"high":38.05,"low":37.5,"close":37.64,"volume":1975308,"rsi_14":11.8,"sma_20":42.67,"sma_60":44.2,"sma_120":44.73},{"date":"2024-12-27","open":37.51,"high":37.84,"low":36.92,"close":37.0,"volume":2235863,"rsi_14":12.28,"sma_20":42.52,"sma_60":44.04,"sma_120":44.71},{"date":"2024-12-30","open":36.84,"high":36.93,"low":35.94,"close":35.95,"volume":3479219,"rsi_14":1.3,"sma_20":42.31,"sma_60":43.87,"sma_120":44.66},{"date":"2024-12-31","open":36.22,"high":36.47,"low":35.98,"close":36.2,"volume":2363156,"rsi_14":4.55,"sma_20":42.1,"sma_60":43.72,"sma_120":44.62},{"date":"2025-01-02","open":36.34,"high":36.88,"low":35.36,"close":35.44,"volume":2506981,"rsi_14":4.23,"sma_20":41.89,"sma_60":43.55,"sma_120":44.56},{"date":"2025-01-03","open":34.86,"high":35.27,"low":33.89,"close":34.55,"volume":3211988,"rsi_14":3.82,"sma_20":41.65,"sma_60":43.38,"sma_120":44.5},{"date":"2025-01-06","open":34.66,"high":36.36,"low":34.66,"close":35.11,"volume":5111843,"rsi_14":9.3,"sma_20":41.22,"sma_60":43.22,"sma_120":44.44},{"date":"2025-01-07","open":35.45,"high":35.48,"low":34.41,"close":34.53,"volume":2941765,"rsi_14":9.97,"sma_20":40.81,"sma_60":43.03,"sma_120":44.37},{"date":"2025-01-08","open":34.4,"high":34.88,"low":34.28,"close":34.3,"volume":2278640,"rsi_14":10.8,"sma_20":40.35,"sma_60":42.83,"sma_120":44.3},{"date":"2025-01-10","open":33.48,"high":33.63,"low":31.93,"close":32.27,"volume":4017705,"rsi_14":10.02,"sma_20":39.78,"sma_60":42.58,"sma_120":44.22},{"date":"2025-01-13","open":32.28,"high":33.33,"low":32.12,"close":32.86,"volume":4818781,"rsi_14":14.88,"sma_20":39.26,"sma_60":42.34,"sma_120":44.15},{"date":"2025-01-14","open":33.07,"high":33.41,"low":32.58,"close":32.83,"volume":2747738,"rsi_14":14.96,"sma_20":38.73,"sma_60":42.09,"sma_120":44.07},{"date":"2025-01-15","open":33.41,"high":33.63,"low":32.09,"close":32.11,"volume":2464106,"rsi_14":15.55,"sma_20":38.17,"sma_60":41.83,"sma_120":43.99},{"date":"2025-01-16","open":32.12,"high":32.51,"low":31.84,"close":32.48,"volume":2330593,"rsi_14":19.47,"sma_20":37.69,"sma_60":41.58,"sma_120":43.9},{"date":"2025-01-17","open":32.76,"high":33.06,"low":32.57,"close":32.68,"volume":2835661,"rsi_14":22.1,"sma_20":37.26,"sma_60":41.35,"sma_120":43.8},{"date":"2025-01-21","open":32.6,"high":32.86,"low":32.07,"close":32.22,"volume":3502037,"rsi_14":22.54,"sma_20":36.89,"sma_60":41.1,"sma_120":43.71},{"date":"2025-01-22","open":31.96,"high":32.18,"low":31.28,"close":31.48,"volume":3118579,"rsi_14":23.38,"sma_20":36.47,"sma_60":40.83,"sma_120":43.61},{"date":"2025-01-23","open":31.57,"high":31.78,"low":31.22,"close":31.6,"volume":2022232,"rsi_14":22.15,"sma_20":36.07,"sma_60":40.57,"sma_120":43.51},{"date":"2025-01-24","open":31.81,"high":32.35,"low":31.65,"close":32.33,"volume":3042960,"rsi_14":31.13,"sma_20":35.76,"sma_60":40.33,"sma_120":43.42},{"date":"2025-01-27","open":32.78,"high":33.23,"low":31.94,"close":32.87,"volume":3653942,"rsi_14":39.37,"sma_20":35.49,"sma_60":40.1,"sma_120":43.33},{"date":"2025-01-28","open":32.76,"high":33.14,"low":31.47,"close":31.51,"volume":2991352,"rsi_14":29.28,"sma_20":35.16,"sma_60":39.87,"sma_120":43.24},{"date":"2025-01-29","open":31.58,"high":31.61,"low":30.97,"close":31.09,"volume":2877888,"rsi_14":29.83,"sma_20":34.85,"sma_60":39.66,"sma_120":43.14},{"date":"2025-01-30","open":31.45,"high":31.92,"low":31.09,"close":31.65,"volume":2720302,"rsi_14":34.98,"sma_20":34.63,"sma_60":39.48,"sma_120":43.04},{"date":"2025-01-31","open":31.32,"high":31.93,"low":31.26,"close":31.46,"volume":6815181,"rsi_14":44.22,"sma_20":34.38,"sma_60":39.3,"sma_120":42.95},{"date":"2025-02-03","open":30.4,"high":30.94,"low":29.74,"close":30.42,"volume":3715700,"rsi_14":33.67,"sma_20":34.12,"sma_60":39.1,"sma_120":42.84},{"date":"2025-02-04","open":30.66,"high":30.95,"low":30.1,"close":30.2,"volume":3105625,"rsi_14":32.84,"sma_20":33.89,"sma_60":38.9,"sma_120":42.74},{"date":"2025-02-05","open":30.02,"high":30.22,"low":29.52,"close":29.64,"volume":2964385,"rsi_14":33.55,"sma_20":33.6,"sma_60":38.73,"sma_120":42.63},{"date":"2025-02-06","open":30.11,"high":30.17,"low":29.59,"close":29.8,"volume":2466175,"rsi_14":31.54,"sma_20":33.35,"sma_60":38.55,"sma_120":42.52},{"date":"2025-02-07","open":29.88,"high":30.06,"low":29.19,"close":29.4,"volume":2064337,"rsi_14":28.03,"sma_20":33.09,"sma_60":38.39,"sma_120":42.4},{"date":"2025-02-10","open":29.44,"high":30.08,"low":29.44,"close":29.71,"volume":2991586,"rsi_14":32.9,"sma_20":32.96,"sma_60":38.22,"sma_120":42.28},{"date":"2025-02-11","open":29.69,"high":29.96,"low":29.37,"close":29.89,"volume":3396594,"rsi_14":38.26,"sma_20":32.8,"sma_60":38.07,"sma_120":42.17},{"date":"2025-02-12","open":29.72,"high":29.97,"low":29.05,"close":29.21,"volume":2573089,"rsi_14":33.77,"sma_20":32.62,"sma_60":37.9,"sma_120":42.05},{"date":"2025-02-13","open":29.6,"high":29.92,"low":29.32,"close":29.89,"volume":3048867,"rsi_14":33.25,"sma_20":32.5,"sma_60":37.74,"sma_120":41.94},{"date":"2025-02-14","open":30.11,"high":30.53,"low":29.59,"close":29.69,"volume":2474640,"rsi_14":27.06,"sma_20":32.35,"sma_60":37.58,"sma_120":41.82},{"date":"2025-02-18","open":29.69,"high":30.18,"low":29.34,"close":29.47,"volume":3339065,"rsi_14":32.4,"sma_20":32.18,"sma_60":37.42,"sma_120":41.7},{"date":"2025-02-19","open":29.52,"high":29.61,"low":29.21,"close":29.55,"volume":3221988,"rsi_14":35.84,"sma_20":32.04,"sma_60":37.27,"sma_120":41.58},{"date":"2025-02-20","open":29.43,"high":29.76,"low":29.2,"close":29.53,"volume":3562643,"rsi_14":28.49,"sma_20":31.94,"sma_60":37.11,"sma_120":41.47},{"date":"2025-02-21","open":29.83,"high":30.81,"low":29.54,"close":30.56,"volume":5271547,"rsi_14":42.15,"sma_20":31.89,"sma_60":36.97,"sma_120":41.36},{"date":"2025-02-24","open":30.44,"high":31.96,"low":30.44,"close":31.28,"volume":3760385,"rsi_14":57.97,"sma_20":31.83,"sma_60":36.83,"sma_120":41.25},{"date":"2025-02-25","open":31.45,"high":32.0,"low":31.33,"close":31.67,"volume":2639981,"rsi_14":63.16,"sma_20":31.77,"sma_60":36.67,"sma_120":41.15},{"date":"2025-02-26","open":31.45,"high":31.58,"low":31.13,"close":31.42,"volume":4442286,"rsi_14":66.67,"sma_20":31.76,"sma_60":36.53,"sma_120":41.04},{"date":"2025-02-27","open":31.17,"high":31.57,"low":30.91,"close":31.52,"volume":3474175,"rsi_14":66.37,"sma_20":31.79,"sma_60":36.39,"sma_120":40.94},{"date":"2025-02-28","open":31.52,"high":31.91,"low":31.38,"close":31.56,"volume":3904221,"rsi_14":72.04,"sma_20":31.78,"sma_60":36.24,"sma_120":40.84},{"date":"2025-03-03","open":31.41,"high":31.92,"low":30.99,"close":31.49,"volume":3362796,"rsi_14":69.12,"sma_20":31.78,"sma_60":36.09,"sma_120":40.74},{"date":"2025-03-04","open":31.54,"high":31.95,"low":31.12,"close":31.16,"volume":4740930,"rsi_14":63.17,"sma_20":31.82,"sma_60":35.94,"sma_120":40.63},{"date":"2025-03-05","open":33.65,"high":34.49,"low":33.1,"close":34.3,"volume":6143110,"rsi_14":84.95,"sma_20":32.04,"sma_60":35.86,"sma_120":40.55},{"date":"2025-03-06","open":33.03,"high":34.21,"low":32.66,"close":34.1,"volume":4589147,"rsi_14":80.95,"sma_20":32.27,"sma_60":35.7,"sma_120":40.46},{"date":"2025-03-07","open":34.2,"high":35.8,"low":33.98,"close":35.43,"volume":5473060,"rsi_14":85.77,"sma_20":32.56,"sma_60":35.57,"sma_120":40.39},{"date":"2025-03-10","open":35.63,"high":37.27,"low":35.49,"close":36.41,"volume":5450880,"rsi_14":89.64,"sma_20":32.91,"sma_60":35.45,"sma_120":40.32},{"date":"2025-03-11","open":36.39,"high":36.41,"low":34.16,"close":34.56,"volume":3592052,"rsi_14":73.44,"sma_20":33.15,"sma_60":35.3,"sma_120":40.23},{"date":"2025-03-12","open":33.8,"high":33.91,"low":31.97,"close":32.81,"volume":4242079,"rsi_14":62.84,"sma_20":33.3,"sma_60":35.12,"sma_120":40.12},{"date":"2025-03-13","open":32.87,"high":33.59,"low":32.87,"close":33.33,"volume":3162695,"rsi_14":61.2,"sma_20":33.5,"sma_60":34.95,"sma_120":40.01},{"date":"2025-03-14","open":33.64,"high":33.77,"low":33.27,"close":33.37,"volume":2878878,"rsi_14":58.72,"sma_20":33.67,"sma_60":34.78,"sma_120":39.91},{"date":"2025-03-17","open":33.66,"high":34.74,"low":33.58,"close":34.31,"volume":2771708,"rsi_14":60.71,"sma_20":33.9,"sma_60":34.65,"sma_120":39.82},{"date":"2025-03-18","open":34.23,"high":34.3,"low":33.74,"close":33.85,"volume":2582265,"rsi_14":59.65,"sma_20":34.12,"sma_60":34.52,"sma_120":39.72},{"date":"2025-03-19","open":33.62,"high":33.89,"low":33.21,"close":33.44,"volume":2320566,"rsi_14":57.22,"sma_20":34.32,"sma_60":34.42,"sma_120":39.62},{"date":"2025-03-20","open":33.65,"high":33.9,"low":33.4,"close":33.5,"volume":2188045,"rsi_14":57.29,"sma_20":34.51,"sma_60":34.31,"sma_120":39.53},{"date":"2025-03-21","open":33.3,"high":33.87,"low":33.17,"close":33.24,"volume":8046096,"rsi_14":56.38,"sma_20":34.64,"sma_60":34.2,"sma_120":39.42},{"date":"2025-03-24","open":32.78,"high":33.27,"low":32.22,"close":32.46,"volume":2845047,"rsi_14":54.4,"sma_20":34.69,"sma_60":34.09,"sma_120":39.3},{"date":"2025-03-25","open":32.58,"high":32.8,"low":32.27,"close":32.33,"volume":2746846,"rsi_14":38.45,"sma_20":34.72,"sma_60":33.99,"sma_120":39.17},{"date":"2025-03-26","open":32.19,"high":32.96,"low":32.19,"close":32.79,"volume":2486254,"rsi_14":42.14,"sma_20":34.78,"sma_60":33.9,"sma_120":39.05},{"date":"2025-03-27","open":32.74,"high":33.43,"low":32.67,"close":33.08,"volume":1770969,"rsi_14":36.94,"sma_20":34.85,"sma_60":33.83,"sma_120":38.93},{"date":"2025-03-28","open":33.18,"high":33.59,"low":32.74,"close":33.02,"volume":2084653,"rsi_14":28.88,"sma_20":34.91,"sma_60":33.77,"sma_120":38.82},{"date":"2025-03-31","open":33.0,"high":33.31,"low":32.51,"close":32.56,"volume":3646671,"rsi_14":34.92,"sma_20":34.96,"sma_60":33.71,"sma_120":38.71},{"date":"2025-04-01","open":32.51,"high":32.76,"low":31.75,"close":32.13,"volume":3616035,"rsi_14":43.68,"sma_20":35.0,"sma_60":33.65,"sma_120":38.6},{"date":"2025-04-02","open":32.16,"high":33.42,"low":31.79,"close":33.1,"volume":2921591,"rsi_14":48.0,"sma_20":34.93,"sma_60":33.62,"sma_120":38.5},{"date":"2025-04-03","open":33.27,"high":33.52,"low":31.4,"close":31.57,"volume":4663826,"rsi_14":37.57,"sma_20":34.78,"sma_60":33.55,"sma_120":38.39},{"date":"2025-04-04","open":31.37,"high":31.4,"low":30.44,"close":30.72,"volume":4058029,"rsi_14":24.9,"sma_20":34.54,"sma_60":33.48,"sma_120":38.26},{"date":"2025-04-07","open":30.42,"high":33.13,"low":30.16,"close":31.43,"volume":8127596,"rsi_14":33.64,"sma_20":34.28,"sma_60":33.43,"sma_120":38.13},{"date":"2025-04-08","open":32.02,"high":32.02,"low":29.66,"close":30.18,"volume":3959386,"rsi_14":30.23,"sma_20":34.05,"sma_60":33.39,"sma_120":37.98},{"date":"2025-04-09","open":30.02,"high":33.06,"low":29.94,"close":32.73,"volume":4120702,"rsi_14":46.43,"sma_20":34.04,"sma_60":33.38,"sma_120":37.86},{"date":"2025-04-10","open":32.43,"high":32.69,"low":31.37,"close":32.27,"volume":3200714,"rsi_14":45.57,"sma_20":33.99,"sma_60":33.37,"sma_120":37.73},{"date":"2025-04-11","open":32.27,"high":33.04,"low":31.78,"close":32.91,"volume":2237514,"rsi_14":52.09,"sma_20":33.96,"sma_60":33.38,"sma_120":37.6},{"date":"2025-04-14","open":32.97,"high":33.42,"low":32.68,"close":33.05,"volume":1892675,"rsi_14":53.33,"sma_20":33.9,"sma_60":33.38,"sma_120":37.48},{"date":"2025-04-15","open":32.8,"high":32.85,"low":31.95,"close":32.08,"volume":1856497,"rsi_14":46.86,"sma_20":33.81,"sma_60":33.37,"sma_120":37.36},{"date":"2025-04-16","open":32.17,"high":32.36,"low":31.52,"close":31.67,"volume":1747133,"rsi_14":43.83,"sma_20":33.71,"sma_60":33.36,"sma_120":37.23},{"date":"2025-04-17","open":31.92,"high":32.49,"low":31.73,"close":32.41,"volume":1796772,"rsi_14":47.5,"sma_20":33.66,"sma_60":33.37,"sma_120":37.1},{"date":"2025-04-21","open":32.05,"high":32.87,"low":31.68,"close":32.8,"volume":2462512,"rsi_14":51.0,"sma_20":33.63,"sma_60":33.39,"sma_120":36.98},{"date":"2025-04-22","open":33.07,"high":33.54,"low":32.98,"close":33.3,"volume":2061064,"rsi_14":54.8,"sma_20":33.68,"sma_60":33.4,"sma_120":36.87},{"date":"2025-04-23","open":33.57,"high":33.91,"low":32.77,"close":33.17,"volume":1654326,"rsi_14":50.3,"sma_20":33.72,"sma_60":33.4,"sma_120":36.75},{"date":"2025-04-24","open":33.12,"high":33.43,"low":32.74,"close":33.2,"volume":1718580,"rsi_14":58.37,"sma_20":33.74,"sma_60":33.43,"sma_120":36.65},{"date":"2025-04-25","open":33.02,"high":33.25,"low":32.14,"close":32.58,"volume":2031405,"rsi_14":59.78,"sma_20":33.72,"sma_60":33.45,"sma_120":36.55},{"date":"2025-04-28","open":32.64,"high":33.22,"low":32.41,"close":32.72,"volume":2465752,"rsi_14":57.23,"sma_20":33.7,"sma_60":33.47,"sma_120":36.47},{"date":"2025-04-29","open":32.47,"high":32.99,"low":32.31,"close":32.94,"volume":1570107,"rsi_14":67.43,"sma_20":33.72,"sma_60":33.49,"sma_120":36.39},{"date":"2025-04-30","open":33.04,"high":33.43,"low":32.76,"close":33.42,"volume":2657340,"rsi_14":55.9,"sma_20":33.79,"sma_60":33.54,"sma_120":36.32},{"date":"2025-05-01","open":33.32,"high":33.32,"low":32.64,"close":32.77,"volume":2097282,"rsi_14":54.13,"sma_20":33.77,"sma_60":33.58,"sma_120":36.24},{"date":"2025-05-02","open":33.12,"high":33.47,"low":32.94,"close":33.09,"volume":1553595,"rsi_14":51.59,"sma_20":33.85,"sma_60":33.63,"sma_120":36.18},{"date":"2025-05-05","open":33.0,"high":33.39,"low":32.84,"close":33.0,"volume":1617559,"rsi_14":49.58,"sma_20":33.97,"sma_60":33.69,"sma_120":36.12},{"date":"2025-05-06","open":32.94,"high":33.36,"low":32.79,"close":33.0,"volume":2207473,"rsi_14":59.76,"sma_20":34.05,"sma_60":33.75,"sma_120":36.07},{"date":"2025-05-07","open":33.06,"high":33.17,"low":32.53,"close":33.06,"volume":1682643,"rsi_14":65.79,"sma_20":34.2,"sma_60":33.8,"sma_120":36.01},{"date":"2025-05-08","open":32.99,"high":33.73,"low":32.93,"close":33.35,"volume":2030325,"rsi_14":61.95,"sma_20":34.23,"sma_60":33.86,"sma_120":35.96},{"date":"2025-05-09","open":33.14,"high":33.55,"low":33.08,"close":33.25,"volume":2530035,"rsi_14":56.17,"sma_20":34.28,"sma_60":33.93,"sma_120":35.91},{"date":"2025-05-12","open":33.81,"high":34.44,"low":33.4,"close":33.84,"volume":2341761,"rsi_14":57.29,"sma_20":34.33,"sma_60":33.99,"sma_120":35.87},{"date":"2025-05-13","open":33.81,"high":34.1,"low":33.47,"close":33.52,"volume":2951788,"rsi_14":54.37,"sma_20":34.36,"sma_60":34.05,"sma_120":35.82},{"date":"2025-05-14","open":33.38,"high":33.56,"low":32.94,"close":33.41,"volume":3304813,"rsi_14":52.62,"sma_20":34.43,"sma_60":34.12,"sma_120":35.77},{"date":"2025-05-15","open":33.34,"high":34.26,"low":33.19,"close":34.13,"volume":1771159,"rsi_14":68.84,"sma_20":34.56,"sma_60":34.2,"sma_120":35.73},{"date":"2025-05-16","open":34.25,"high":34.67,"low":34.13,"close":34.62,"volume":2036184,"rsi_14":71.24,"sma_20":34.67,"sma_60":34.28,"sma_120":35.7},{"date":"2025-05-19","open":34.31,"high":34.71,"low":33.92,"close":34.2,"volume":2421233,"rsi_14":63.45,"sma_20":34.74,"sma_60":34.34,"sma_120":35.66},{"date":"2025-05-20","open":34.24,"high":34.63,"low":33.87,"close":33.94,"volume":1865424,"rsi_14":55.82,"sma_20":34.78,"sma_60":34.38,"sma_120":35.61},{"date":"2025-05-21","open":33.98,"high":34.0,"low":33.28,"close":33.3,"volume":2129341,"rsi_14":55.94,"sma_20":34.78,"sma_60":34.41,"sma_120":35.54},{"date":"2025-05-22","open":33.12,"high":33.19,"low":32.67,"close":32.84,"volume":1740745,"rsi_14":47.17,"sma_20":34.76,"sma_60":34.43,"sma_120":35.48},{"date":"2025-05-23","open":32.5,"high":32.75,"low":32.16,"close":32.56,"volume":1777109,"rsi_14":45.36,"sma_20":34.76,"sma_60":34.44,"sma_120":35.42},{"date":"2025-05-27","open":32.86,"high":33.24,"low":32.64,"close":33.15,"volume":2172757,"rsi_14":51.43,"sma_20":34.79,"sma_60":34.47,"sma_120":35.35},{"date":"2025-05-28","open":33.02,"high":33.25,"low":32.43,"close":32.48,"volume":2424330,"rsi_14":45.18,"sma_20":34.76,"sma_60":34.48,"sma_120":35.28},{"date":"2025-05-29","open":32.76,"high":33.04,"low":32.3,"close":32.7,"volume":3105351,"rsi_14":44.46,"sma_20":34.72,"sma_60":34.5,"sma_120":35.22},{"date":"2025-05-30","open":32.59,"high":32.74,"low":31.96,"close":31.98,"volume":4182082,"rsi_14":40.27,"sma_20":34.68,"sma_60":34.46,"sma_120":35.16},{"date":"2025-06-02","open":31.76,"high":31.87,"low":31.21,"close":31.85,"volume":4161648,"rsi_14":33.49,"sma_20":34.62,"sma_60":34.42,"sma_120":35.06},{"date":"2025-06-03","open":31.53,"high":32.05,"low":31.21,"close":31.86,"volume":3616381,"rsi_14":35.51,"sma_20":34.56,"sma_60":34.35,"sma_120":34.96},{"date":"2025-06-04","open":31.92,"high":32.13,"low":31.65,"close":31.85,"volume":7199659,"rsi_14":36.12,"sma_20":34.5,"sma_60":34.28,"sma_120":34.86},{"date":"2025-06-05","open":26.37,"high":27.24,"low":25.93,"close":26.14,"volume":21221372,"rsi_14":12.38,"sma_20":34.14,"sma_60":34.13,"sma_120":34.71},{"date":"2025-06-06","open":26.47,"high":27.13,"low":26.47,"close":26.96,"volume":12389323,"rsi_14":15.06,"sma_20":33.81,"sma_60":34.03,"sma_120":34.57},{"date":"2025-06-09","open":27.25,"high":27.39,"low":26.04,"close":26.75,"volume":9355236,"rsi_14":15.05,"sma_20":33.46,"sma_60":33.91,"sma_120":34.43},{"date":"2025-06-10","open":26.97,"high":27.66,"low":26.71,"close":26.86,"volume":6378626,"rsi_14":16.24,"sma_20":33.08,"sma_60":33.79,"sma_120":34.29},{"date":"2025-06-11","open":26.85,"high":27.07,"low":26.53,"close":26.59,"volume":7659450,"rsi_14":16.84,"sma_20":32.71,"sma_60":33.65,"sma_120":34.15},{"date":"2025-06-12","open":26.32,"high":26.52,"low":25.84,"close":26.39,"volume":8341127,"rsi_14":17.26,"sma_20":32.33,"sma_60":33.52,"sma_120":34.02},{"date":"2025-06-13","open":26.21,"high":26.27,"low":25.46,"close":25.57,"volume":7013296,"rsi_14":16.4,"sma_20":31.87,"sma_60":33.38,"sma_120":33.9},{"date":"2025-06-16","open":25.87,"high":25.96,"low":24.72,"close":25.07,"volume":9775425,"rsi_14":10.94,"sma_20":31.37,"sma_60":33.23,"sma_120":33.77},{"date":"2025-06-17","open":25.05,"high":25.3,"low":24.69,"close":24.96,"volume":6687812,"rsi_14":11.56,"sma_20":30.87,"sma_60":33.08,"sma_120":33.64},{"date":"2025-06-18","open":24.87,"high":25.32,"low":24.74,"close":24.81,"volume":6797157,"rsi_14":9.42,"sma_20":30.39,"sma_60":32.95,"sma_120":33.52},{"date":"2025-06-20","open":24.9,"high":25.37,"low":24.79,"close":24.83,"volume":15733536,"rsi_14":10.43,"sma_20":29.94,"sma_60":32.81,"sma_120":33.4},{"date":"2025-06-23","open":25.01,"high":25.76,"low":24.77,"close":25.61,"volume":7651783,"rsi_14":17.5,"sma_20":29.55,"sma_60":32.69,"sma_120":33.29},{"date":"2025-06-24","open":25.69,"high":25.8,"low":25.4,"close":25.42,"volume":4771526,"rsi_14":17.11,"sma_20":29.17,"sma_60":32.55,"sma_120":33.19},{"date":"2025-06-25","open":25.18,"high":25.42,"low":24.95,"close":25.2,"volume":3686169,"rsi_14":16.76,"sma_20":28.74,"sma_60":32.41,"sma_120":33.09},{"date":"2025-06-26","open":25.19,"high":25.47,"low":25.12,"close":25.33,"volume":5787274,"rsi_14":39.23,"sma_20":28.36,"sma_60":32.28,"sma_120":32.99},{"date":"2025-06-27","open":25.51,"high":25.69,"low":25.29,"close":25.59,"volume":5011058,"rsi_14":30.95,"sma_20":27.98,"sma_60":32.16,"sma_120":32.9},{"date":"2025-06-30","open":25.63,"high":26.14,"low":25.54,"close":26.02,"volume":4130144,"rsi_14":41.34,"sma_20":27.65,"sma_60":32.04,"sma_120":32.83},{"date":"2025-07-01","open":26.02,"high":27.15,"low":25.87,"close":26.93,"volume":5433393,"rsi_14":50.78,"sma_20":27.39,"sma_60":31.95,"sma_120":32.75},{"date":"2025-07-02","open":27.22,"high":28.01,"low":27.06,"close":27.76,"volume":4018752,"rsi_14":60.52,"sma_20":27.16,"sma_60":31.9,"sma_120":32.69},{"date":"2025-07-03","open":27.72,"high":27.75,"low":27.34,"close":27.34,"volume":2183461,"rsi_14":58.19,"sma_20":26.91,"sma_60":31.82,"sma_120":32.62},{"date":"2025-07-07","open":27.15,"high":27.24,"low":26.69,"close":26.86,"volume":5544547,"rsi_14":61.92,"sma_20":26.94,"sma_60":31.76,"sma_120":32.57},{"date":"2025-07-08","open":26.8,"high":27.67,"low":26.72,"close":27.53,"volume":4487389,"rsi_14":72.02,"sma_20":26.96,"sma_60":31.67,"sma_120":32.52},{"date":"2025-07-09","open":27.62,"high":27.79,"low":26.91,"close":27.39,"volume":4432774,"rsi_14":71.53,"sma_20":26.99,"sma_60":31.58,"sma_120":32.47},{"date":"2025-07-10","open":27.5,"high":28.63,"low":27.36,"close":28.13,"volume":4655013,"rsi_14":76.71,"sma_20":27.06,"sma_60":31.49,"sma_120":32.43},{"date":"2025-07-11","open":27.73,"high":28.31,"low":27.54,"close":28.05,"volume":2947414,"rsi_14":75.65,"sma_20":27.13,"sma_60":31.4,"sma_120":32.39},{"date":"2025-07-14","open":28.05,"high":28.09,"low":27.2,"close":27.29,"volume":5178817,"rsi_14":63.43,"sma_20":27.18,"sma_60":31.31,"sma_120":32.34},{"date":"2025-07-15","open":27.42,"high":27.42,"low":26.57,"close":26.58,"volume":4232447,"rsi_14":58.55,"sma_20":27.23,"sma_60":31.22,"sma_120":32.29},{"date":"2025-07-16","open":26.67,"high":26.99,"low":26.3,"close":26.76,"volume":4830825,"rsi_14":61.55,"sma_20":27.32,"sma_60":31.12,"sma_120":32.24},{"date":"2025-07-17","open":26.77,"high":28.2,"low":26.77,"close":28.08,"volume":4767120,"rsi_14":67.36,"sma_20":27.48,"sma_60":31.03,"sma_120":32.21},{"date":"2025-07-18","open":28.28,"high":28.4,"low":27.74,"close":27.97,"volume":3807708,"rsi_14":65.26,"sma_20":27.65,"sma_60":30.94,"sma_120":32.17},{"date":"2025-07-21","open":28.12,"high":28.26,"low":27.36,"close":27.42,"volume":3098187,"rsi_14":58.8,"sma_20":27.78,"sma_60":30.83,"sma_120":32.12},{"date":"2025-07-22","open":27.63,"high":29.22,"low":27.49,"close":29.2,"volume":5425520,"rsi_14":62.89,"sma_20":27.96,"sma_60":30.76,"sma_120":32.09},{"date":"2025-07-23","open":29.29,"high":30.12,"low":28.94,"close":29.88,"volume":5841030,"rsi_14":62.26,"sma_20":28.2,"sma_60":30.71,"sma_120":32.08},{"date":"2025-07-24","open":29.72,"high":30.3,"low":29.58,"close":30.12,"volume":3417756,"rsi_14":66.48,"sma_20":28.45,"sma_60":30.66,"sma_120":32.06},{"date":"2025-07-25","open":30.2,"high":30.2,"low":29.52,"close":29.94,"volume":2647805,"rsi_14":68.84,"sma_20":28.69,"sma_60":30.6,"sma_120":32.05},{"date":"2025-07-28","open":29.64,"high":29.84,"low":29.22,"close":29.32,"volume":3120978,"rsi_14":61.03,"sma_20":28.88,"sma_60":30.53,"sma_120":32.03},{"date":"2025-07-29","open":29.33,"high":29.38,"low":29.03,"close":29.34,"volume":2586993,"rsi_14":62.23,"sma_20":29.05,"sma_60":30.46,"sma_120":32.02},{"date":"2025-07-30","open":29.16,"high":29.31,"low":28.19,"close":28.41,"volume":2554774,"rsi_14":51.72,"sma_20":29.13,"sma_60":30.38,"sma_120":32.01},{"date":"2025-07-31","open":27.62,"high":27.98,"low":27.49,"close":27.9,"volume":5935647,"rsi_14":49.1,"sma_20":29.14,"sma_60":30.29,"sma_120":31.99},{"date":"2025-08-01","open":28.14,"high":28.19,"low":27.31,"close":27.8,"volume":3717737,"rsi_14":53.23,"sma_20":29.16,"sma_60":30.19,"sma_120":31.97},{"date":"2025-08-04","open":27.82,"high":28.76,"low":27.76,"close":28.67,"volume":3117668,"rsi_14":62.89,"sma_20":29.25,"sma_60":30.11,"sma_120":31.96},{"date":"2025-08-05","open":28.76,"high":29.59,"low":28.68,"close":29.34,"volume":2575222,"rsi_14":65.02,"sma_20":29.35,"sma_60":30.04,"sma_120":31.95},{"date":"2025-08-06","open":29.53,"high":29.83,"low":29.22,"close":29.51,"volume":3336411,"rsi_14":59.56,"sma_20":29.46,"sma_60":29.97,"sma_120":31.95},{"date":"2025-08-07","open":29.79,"high":30.1,"low":29.57,"close":29.97,"volume":2819482,"rsi_14":62.86,"sma_20":29.55,"sma_60":29.9,"sma_120":31.94},{"date":"2025-08-08","open":29.45,"high":29.87,"low":29.19,"close":29.78,"volume":2939080,"rsi_14":65.89,"sma_20":29.64,"sma_60":29.83,"sma_120":31.94},{"date":"2025-08-11","open":29.76,"high":30.25,"low":29.69,"close":29.74,"volume":2526900,"rsi_14":54.76,"sma_20":29.77,"sma_60":29.76,"sma_120":31.94},{"date":"2025-08-12","open":29.85,"high":30.03,"low":29.09,"close":29.52,"volume":3213828,"rsi_14":46.57,"sma_20":29.92,"sma_60":29.68,"sma_120":31.94},{"date":"2025-08-13","open":29.59,"high":29.96,"low":29.13,"close":29.83,"volume":3109963,"rsi_14":47.25,"sma_20":30.08,"sma_60":29.59,"sma_120":31.93},{"date":"2025-08-14","open":29.43,"high":29.6,"low":29.05,"close":29.19,"volume":2019946,"rsi_14":43.43,"sma_20":30.13,"sma_60":29.5,"sma_120":31.92},{"date":"2025-08-15","open":29.33,"high":29.45,"low":28.7,"close":29.43,"volume":3504687,"rsi_14":50.99,"sma_20":30.21,"sma_60":29.41,"sma_120":31.9},{"date":"2025-08-18","open":29.37,"high":29.95,"low":29.34,"close":29.5,"volume":3131400,"rsi_14":51.43,"sma_20":30.32,"sma_60":29.34,"sma_120":31.88},{"date":"2025-08-19","open":29.92,"high":30.25,"low":29.32,"close":29.57,"volume":3451434,"rsi_14":62.71,"sma_20":30.34,"sma_60":29.28,"sma_120":31.86},{"date":"2025-08-20","open":29.6,"high":30.03,"low":29.25,"close":29.43,"volume":2897014,"rsi_14":68.2,"sma_20":30.31,"sma_60":29.22,"sma_120":31.83},{"date":"2025-08-21","open":29.32,"high":29.46,"low":29.01,"close":29.46,"volume":3988900,"rsi_14":70.02,"sma_20":30.28,"sma_60":29.16,"sma_120":31.81},{"date":"2025-08-22","open":29.58,"high":30.24,"low":29.56,"close":30.23,"volume":2849361,"rsi_14":69.3,"sma_20":30.29,"sma_60":29.11,"sma_120":31.8},{"date":"2025-08-25","open":29.81,"high":30.03,"low":29.64,"close":30.02,"volume":3236898,"rsi_14":59.46,"sma_20":30.33,"sma_60":29.06,"sma_120":31.78},{"date":"2025-08-26","open":29.7,"high":29.84,"low":28.47,"close":28.87,"volume":4504638,"rsi_14":43.01,"sma_20":30.31,"sma_60":29.0,"sma_120":31.73},{"date":"2025-08-27","open":28.74,"high":29.45,"low":28.59,"close":29.45,"volume":4117768,"rsi_14":44.42,"sma_20":30.36,"sma_60":28.96,"sma_120":31.69},{"date":"2025-08-28","open":30.48,"high":30.57,"low":27.74,"close":28.02,"volume":6616518,"rsi_14":35.13,"sma_20":30.37,"sma_60":28.89,"sma_120":31.62},{"date":"2025-08-29","open":28.15,"high":29.02,"low":28.0,"close":28.95,"volume":5362704,"rsi_14":44.26,"sma_20":30.43,"sma_60":28.83,"sma_120":31.55},{"date":"2025-09-02","open":28.61,"high":28.76,"low":27.83,"close":28.18,"volume":3448740,"rsi_14":40.89,"sma_20":30.4,"sma_60":28.86,"sma_120":31.5},{"date":"2025-09-03","open":28.0,"high":28.23,"low":27.35,"close":27.49,"volume":3453264,"rsi_14":33.94,"sma_20":30.29,"sma_60":28.87,"sma_120":31.45},{"date":"2025-09-04","open":27.77,"high":27.85,"low":27.21,"close":27.49,"volume":3411933,"rsi_14":36.94,"sma_20":30.18,"sma_60":28.88,"sma_120":31.39},{"date":"2025-09-05","open":27.43,"high":28.26,"low":27.25,"close":28.18,"volume":3472112,"rsi_14":40.55,"sma_20":30.07,"sma_60":28.89,"sma_120":31.34},{"date":"2025-09-08","open":27.84,"high":27.98,"low":26.71,"close":26.9,"volume":3764385,"rsi_14":34.34,"sma_20":29.91,"sma_60":28.9,"sma_120":31.28},{"date":"2025-09-09","open":26.82,"high":27.43,"low":26.76,"close":26.77,"volume":2921258,"rsi_14":33.3,"sma_20":29.75,"sma_60":28.9,"sma_120":31.21},{"date":"2025-09-10","open":26.6,"high":26.82,"low":26.51,"close":26.58,"volume":3007995,"rsi_14":33.16,"sma_20":29.59,"sma_60":28.91,"sma_120":31.15},{"date":"2025-09-11","open":26.6,"high":26.93,"low":26.5,"close":26.75,"volume":3342947,"rsi_14":34.14,"sma_20":29.41,"sma_60":28.94,"sma_120":31.08},{"date":"2025-09-12","open":26.78,"high":26.86,"low":26.2,"close":26.82,"volume":3114255,"rsi_14":28.67,"sma_20":29.28,"sma_60":28.97,"sma_120":31.02},{"date":"2025-09-15","open":27.08,"high":27.2,"low":26.43,"close":26.67,"volume":3388844,"rsi_14":28.9,"sma_20":29.13,"sma_60":28.99,"sma_120":30.97},{"date":"2025-09-16","open":26.71,"high":26.91,"low":26.43,"close":26.63,"volume":3089873,"rsi_14":33.29,"sma_20":28.97,"sma_60":29.02,"sma_120":30.92},{"date":"2025-09-17","open":26.74,"high":27.4,"low":26.7,"close":26.74,"volume":3298201,"rsi_14":28.67,"sma_20":28.81,"sma_60":29.04,"sma_120":30.86},{"date":"2025-09-18","open":26.66,"high":27.14,"low":26.66,"close":26.79,"volume":3104657,"rsi_14":36.81,"sma_20":28.66,"sma_60":29.06,"sma_120":30.8},{"date":"2025-09-19","open":26.96,"high":27.01,"low":26.52,"close":26.79,"volume":8297569,"rsi_14":23.72,"sma_20":28.52,"sma_60":29.08,"sma_120":30.75},{"date":"2025-09-22","open":26.54,"high":26.63,"low":26.1,"close":26.19,"volume":3236159,"rsi_14":24.72,"sma_20":28.3,"sma_60":29.09,"sma_120":30.69},{"date":"2025-09-23","open":26.43,"high":26.54,"low":26.15,"close":26.35,"volume":3221054,"rsi_14":34.23,"sma_20":28.09,"sma_60":29.1,"sma_120":30.63},{"date":"2025-09-24","open":26.2,"high":27.03,"low":26.19,"close":26.94,"volume":2566540,"rsi_14":43.52,"sma_20":27.98,"sma_60":29.11,"sma_120":30.58},{"date":"2025-09-25","open":26.95,"high":27.02,"low":26.06,"close":26.07,"volume":3459017,"rsi_14":25.94,"sma_20":27.8,"sma_60":29.1,"sma_120":30.52},{"date":"2025-09-26","open":26.32,"high":26.54,"low":26.04,"close":26.42,"volume":2424997,"rsi_14":43.1,"sma_20":27.71,"sma_60":29.07,"sma_120":30.48},{"date":"2025-09-29","open":26.59,"high":26.59,"low":26.19,"close":26.39,"volume":2778423,"rsi_14":44.35,"sma_20":27.56,"sma_60":29.05,"sma_120":30.44},{"date":"2025-09-30","open":26.5,"high":26.56,"low":26.11,"close":26.4,"volume":3514146,"rsi_14":47.09,"sma_20":27.46,"sma_60":29.04,"sma_120":30.4},{"date":"2025-10-01","open":26.37,"high":27.02,"low":26.28,"close":26.86,"volume":3863693,"rsi_14":51.54,"sma_20":27.43,"sma_60":29.02,"sma_120":30.34},{"date":"2025-10-02","open":27.06,"high":28.23,"low":26.87,"close":26.98,"volume":4778706,"rsi_14":52.34,"sma_20":27.4,"sma_60":29.01,"sma_120":30.29},{"date":"2025-10-03","open":27.04,"high":27.45,"low":27.03,"close":27.27,"volume":2563411,"rsi_14":58.09,"sma_20":27.35,"sma_60":28.99,"sma_120":30.24},{"date":"2025-10-06","open":27.08,"high":27.2,"low":26.65,"close":26.85,"volume":1940749,"rsi_14":52.64,"sma_20":27.35,"sma_60":28.97,"sma_120":30.18},{"date":"2025-10-07","open":27.16,"high":27.2,"low":26.81,"close":27.15,"volume":2922860,"rsi_14":54.82,"sma_20":27.37,"sma_60":28.96,"sma_120":30.14},{"date":"2025-10-08","open":27.15,"high":27.19,"low":26.8,"close":27.11,"volume":2683539,"rsi_14":53.79,"sma_20":27.4,"sma_60":28.97,"sma_120":30.09},{"date":"2025-10-09","open":27.18,"high":27.19,"low":26.63,"close":26.69,"volume":3315028,"rsi_14":48.95,"sma_20":27.39,"sma_60":28.96,"sma_120":30.04},{"date":"2025-10-10","open":27.14,"high":27.14,"low":26.02,"close":26.03,"volume":2622201,"rsi_14":48.25,"sma_20":27.35,"sma_60":28.92,"sma_120":29.98},{"date":"2025-10-13","open":26.15,"high":26.84,"low":26.05,"close":26.25,"volume":3792261,"rsi_14":48.98,"sma_20":27.33,"sma_60":28.89,"sma_120":29.91},{"date":"2025-10-14","open":25.94,"high":26.87,"low":25.94,"close":26.84,"volume":4548866,"rsi_14":48.88,"sma_20":27.34,"sma_60":28.88,"sma_120":29.85},{"date":"2025-10-15","open":26.96,"high":26.96,"low":25.83,"close":26.48,"volume":3866765,"rsi_14":54.79,"sma_20":27.33,"sma_60":28.83,"sma_120":29.79},{"date":"2025-10-16","open":26.72,"high":27.81,"low":26.58,"close":27.57,"volume":4037296,"rsi_14":61.48,"sma_20":27.37,"sma_60":28.78,"sma_120":29.75},{"date":"2025-10-17","open":27.76,"high":28.14,"low":27.48,"close":27.99,"volume":4496792,"rsi_14":64.8,"sma_20":27.43,"sma_60":28.74,"sma_120":29.7},{"date":"2025-10-20","open":28.22,"high":28.59,"low":28.02,"close":28.2,"volume":2853156,"rsi_14":66.09,"sma_20":27.53,"sma_60":28.71,"sma_120":29.66},{"date":"2025-10-21","open":28.37,"high":28.42,"low":27.75,"close":27.98,"volume":3146655,"rsi_14":60.44,"sma_20":27.62,"sma_60":28.68,"sma_120":29.6},{"date":"2025-10-22","open":27.98,"high":28.04,"low":27.36,"close":27.38,"volume":2955476,"rsi_14":53.42,"sma_20":27.64,"sma_60":28.64,"sma_120":29.55},{"date":"2025-10-23","open":27.44,"high":27.53,"low":27.16,"close":27.4,"volume":2514509,"rsi_14":51.22,"sma_20":27.71,"sma_60":28.62,"sma_120":29.5},{"date":"2025-10-24","open":27.51,"high":27.56,"low":27.17,"close":27.25,"volume":2400686,"rsi_14":53.76,"sma_20":27.75,"sma_60":28.61,"sma_120":29.45},{"date":"2025-10-27","open":27.26,"high":27.96,"low":27.26,"close":27.78,"volume":3312235,"rsi_14":55.71,"sma_20":27.82,"sma_60":28.6,"sma_120":29.4},{"date":"2025-10-28","open":27.61,"high":27.96,"low":27.37,"close":27.51,"volume":3271267,"rsi_14":53.46,"sma_20":27.88,"sma_60":28.58,"sma_120":29.35},{"date":"2025-10-29","open":27.36,"high":27.48,"low":26.08,"close":26.12,"volume":2862363,"rsi_14":45.74,"sma_20":27.84,"sma_60":28.52,"sma_120":29.28},{"date":"2025-10-30","open":25.98,"high":26.56,"low":25.84,"close":26.0,"volume":3551637,"rsi_14":49.76,"sma_20":27.79,"sma_60":28.46,"sma_120":29.21},{"date":"2025-10-31","open":25.75,"high":26.7,"low":25.64,"close":26.54,"volume":4741771,"rsi_14":52.24,"sma_20":27.75,"sma_60":28.39,"sma_120":29.15},{"date":"2025-11-03","open":26.5,"high":27.35,"low":26.46,"close":26.84,"volume":5138570,"rsi_14":50.0,"sma_20":27.75,"sma_60":28.34,"sma_120":29.08},{"date":"2025-11-04","open":26.93,"high":27.22,"low":26.37,"close":26.67,"volume":3534034,"rsi_14":51.61,"sma_20":27.73,"sma_60":28.28,"sma_120":29.02},{"date":"2025-11-05","open":26.64,"high":26.88,"low":26.37,"close":26.39,"volume":4424709,"rsi_14":38.73,"sma_20":27.69,"sma_60":28.22,"sma_120":28.95},{"date":"2025-11-06","open":26.11,"high":26.63,"low":25.83,"close":25.86,"volume":4787435,"rsi_14":30.11,"sma_20":27.65,"sma_60":28.15,"sma_120":28.87},{"date":"2025-11-07","open":25.93,"high":26.57,"low":25.81,"close":25.93,"volume":4775170,"rsi_14":28.14,"sma_20":27.64,"sma_60":28.09,"sma_120":28.8},{"date":"2025-11-10","open":26.36,"high":26.72,"low":25.96,"close":26.63,"volume":4094404,"rsi_14":38.14,"sma_20":27.66,"sma_60":28.04,"sma_120":28.73},{"date":"2025-11-11","open":26.87,"high":27.51,"low":26.81,"close":27.12,"volume":3622923,"rsi_14":47.64,"sma_20":27.68,"sma_60":28.0,"sma_120":28.67},{"date":"2025-11-12","open":26.99,"high":27.16,"low":26.61,"close":26.66,"volume":3023660,"rsi_14":43.83,"sma_20":27.69,"sma_60":27.94,"sma_120":28.61},{"date":"2025-11-13","open":26.82,"high":27.53,"low":26.76,"close":27.34,"volume":4462974,"rsi_14":50.75,"sma_20":27.68,"sma_60":27.9,"sma_120":28.56},{"date":"2025-11-14","open":27.17,"high":27.56,"low":26.95,"close":27.17,"volume":3993659,"rsi_14":45.02,"sma_20":27.63,"sma_60":27.86,"sma_120":28.51},{"date":"2025-11-17","open":27.17,"high":27.52,"low":27.04,"close":27.08,"volume":2969722,"rsi_14":46.42,"sma_20":27.58,"sma_60":27.8,"sma_120":28.46},{"date":"2025-11-18","open":26.93,"high":27.34,"low":26.49,"close":26.99,"volume":3795554,"rsi_14":59.38,"sma_20":27.53,"sma_60":27.75,"sma_120":28.4},{"date":"2025-11-19","open":26.8,"high":27.09,"low":26.34,"close":26.56,"volume":3468407,"rsi_14":55.66,"sma_20":27.48,"sma_60":27.7,"sma_120":28.35},{"date":"2025-11-20","open":26.7,"high":27.43,"low":26.68,"close":27.2,"volume":3588022,"rsi_14":56.43,"sma_20":27.47,"sma_60":27.66,"sma_120":28.31},{"date":"2025-11-21","open":27.19,"high":28.26,"low":27.19,"close":27.73,"volume":5211982,"rsi_14":58.42,"sma_20":27.5,"sma_60":27.65,"sma_120":28.27},{"date":"2025-11-24","open":27.77,"high":28.14,"low":27.59,"close":27.83,"volume":4552386,"rsi_14":61.04,"sma_20":27.5,"sma_60":27.63,"sma_120":28.23},{"date":"2025-11-25","open":28.07,"high":28.22,"low":27.74,"close":28.08,"volume":3821780,"rsi_14":66.17,"sma_20":27.53,"sma_60":27.62,"sma_120":28.24},{"date":"2025-11-26","open":27.97,"high":28.36,"low":27.92,"close":27.92,"volume":3232886,"rsi_14":71.23,"sma_20":27.62,"sma_60":27.63,"sma_120":28.25},{"date":"2025-11-28","open":28.21,"high":28.62,"low":28.13,"close":28.25,"volume":2321157,"rsi_14":72.71,"sma_20":27.74,"sma_60":27.64,"sma_120":28.26},{"date":"2025-12-01","open":28.18,"high":29.63,"low":28.17,"close":28.97,"volume":7710453,"rsi_14":72.81,"sma_20":27.86,"sma_60":27.66,"sma_120":28.28},{"date":"2025-12-02","open":28.9,"high":29.24,"low":28.57,"close":29.14,"volume":5837840,"rsi_14":70.99,"sma_20":27.98,"sma_60":27.7,"sma_120":28.3},{"date":"2025-12-03","open":29.36,"high":29.85,"low":29.31,"close":29.33,"volume":7932519,"rsi_14":79.4,"sma_20":28.12,"sma_60":27.74,"sma_120":28.32},{"date":"2025-12-04","open":29.73,"high":31.12,"low":28.09,"close":28.95,"volume":12755370,"rsi_14":68.97,"sma_20":28.25,"sma_60":27.78,"sma_120":28.35},{"date":"2025-12-05","open":28.9,"high":30.11,"low":28.53,"close":29.86,"volume":6343686,"rsi_14":75.98,"sma_20":28.44,"sma_60":27.83,"sma_120":28.38},{"date":"2025-12-08","open":29.58,"high":29.79,"low":29.29,"close":29.61,"volume":4450675,"rsi_14":73.56,"sma_20":28.62,"sma_60":27.87,"sma_120":28.42},{"date":"2025-12-09","open":29.54,"high":29.9,"low":28.97,"close":29.12,"volume":5613041,"rsi_14":68.01,"sma_20":28.74,"sma_60":27.91,"sma_120":28.45},{"date":"2025-12-10","open":29.5,"high":29.84,"low":29.22,"close":29.84,"volume":3496128,"rsi_14":77.31,"sma_20":28.86,"sma_60":27.96,"sma_120":28.49},{"date":"2025-12-11","open":29.92,"high":30.6,"low":29.86,"close":30.33,"volume":3952387,"rsi_14":76.7,"sma_20":29.04,"sma_60":28.02,"sma_120":28.53},{"date":"2025-12-12","open":30.53,"high":30.92,"low":30.16,"close":30.21,"volume":3887986,"rsi_14":72.43,"sma_20":29.18,"sma_60":28.07,"sma_120":28.57},{"date":"2025-12-15","open":30.22,"high":30.45,"low":29.61,"close":29.83,"volume":3795399,"rsi_14":66.73,"sma_20":29.3,"sma_60":28.12,"sma_120":28.6},{"date":"2025-12-16","open":30.1,"high":30.48,"low":29.81,"close":29.87,"volume":5278372,"rsi_14":65.39,"sma_20":29.43,"sma_60":28.18,"sma_120":28.64},{"date":"2025-12-17","open":29.31,"high":29.65,"low":27.95,"close":28.33,"volume":6279671,"rsi_14":51.51,"sma_20":29.49,"sma_60":28.21,"sma_120":28.66},{"date":"2025-12-18","open":28.47,"high":28.83,"low":28.2,"close":28.35,"volume":4254782,"rsi_14":49.05,"sma_20":29.57,"sma_60":28.23,"sma_120":28.67},{"date":"2025-12-19","open":28.19,"high":28.54,"low":27.98,"close":27.99,"volume":12700947,"rsi_14":39.73,"sma_20":29.6,"sma_60":28.26,"sma_120":28.68},{"date":"2025-12-22","open":27.86,"high":27.98,"low":27.38,"close":27.6,"volume":4606847,"rsi_14":35.49,"sma_20":29.58,"sma_60":28.28,"sma_120":28.67},{"date":"2025-12-23","open":27.56,"high":27.59,"low":26.09,"close":26.17,"volume":5424486,"rsi_14":26.78,"sma_20":29.49,"sma_60":28.27,"sma_120":28.66},{"date":"2025-12-24","open":26.17,"high":26.41,"low":25.9,"close":26.41,"volume":2627451,"rsi_14":30.73,"sma_20":29.39,"sma_60":28.27,"sma_120":28.65},{"date":"2025-12-26","open":26.3,"high":26.45,"low":25.62,"close":25.73,"volume":3442004,"rsi_14":21.12,"sma_20":29.27,"sma_60":28.24,"sma_120":28.63},{"date":"2025-12-29","open":25.69,"high":25.99,"low":25.54,"close":25.65,"volume":4049723,"rsi_14":21.63,"sma_20":29.13,"sma_60":28.22,"sma_120":28.61},{"date":"2025-12-30","open":25.54,"high":25.92,"low":25.53,"close":25.86,"volume":3478779,"rsi_14":25.73,"sma_20":28.96,"sma_60":28.19,"sma_120":28.59},{"date":"2025-12-31","open":25.63,"high":25.9,"low":25.6,"close":25.6,"volume":2964248,"rsi_14":16.14,"sma_20":28.77,"sma_60":28.17,"sma_120":28.57},{"date":"2026-01-02","open":25.67,"high":25.93,"low":25.33,"close":25.68,"volume":3168540,"rsi_14":10.23,"sma_20":28.57,"sma_60":28.14,"sma_120":28.55},{"date":"2026-01-05","open":25.42,"high":25.87,"low":25.29,"close":25.35,"volume":6099388,"rsi_14":9.89,"sma_20":28.37,"sma_60":28.1,"sma_120":28.54},{"date":"2026-01-06","open":25.34,"high":25.85,"low":25.17,"close":25.64,"volume":4529205,"rsi_14":14.83,"sma_20":28.16,"sma_60":28.08,"sma_120":28.52},{"date":"2026-01-07","open":25.62,"high":25.76,"low":24.87,"close":24.9,"volume":4535615,"rsi_14":12.68,"sma_20":27.92,"sma_60":28.06,"sma_120":28.49},{"date":"2026-01-08","open":25.02,"high":26.11,"low":24.96,"close":25.23,"volume":7130234,"rsi_14":21.62,"sma_20":27.72,"sma_60":28.04,"sma_120":28.47},{"date":"2026-01-09","open":25.34,"high":25.53,"low":25.12,"close":25.5,"volume":3768200,"rsi_14":25.0,"sma_20":27.5,"sma_60":28.01,"sma_120":28.45},{"date":"2026-01-12","open":25.82,"high":26.3,"low":25.72,"close":26.15,"volume":5906324,"rsi_14":34.59,"sma_20":27.29,"sma_60":28.01,"sma_120":28.42},{"date":"2026-01-13","open":26.15,"high":26.5,"low":25.86,"close":25.88,"volume":6338480,"rsi_14":35.34,"sma_20":27.07,"sma_60":27.97,"sma_120":28.38},{"date":"2026-01-14","open":26.16,"high":26.97,"low":26.1,"close":26.72,"volume":9236105,"rsi_14":55.22,"sma_20":26.91,"sma_60":27.95,"sma_120":28.34},{"date":"2026-01-15","open":26.56,"high":27.01,"low":26.15,"close":26.93,"volume":3674441,"rsi_14":54.97,"sma_20":26.76,"sma_60":27.92,"sma_120":28.32},{"date":"2026-01-16","open":26.49,"high":26.61,"low":25.66,"close":25.93,"volume":3950228,"rsi_14":51.86,"sma_20":26.64,"sma_60":27.88,"sma_120":28.28},{"date":"2026-01-20","open":25.64,"high":26.84,"low":25.42,"close":26.71,"volume":5372127,"rsi_14":58.49,"sma_20":26.55,"sma_60":27.87,"sma_120":28.26},{"date":"2026-01-21","open":26.81,"high":27.66,"low":26.67,"close":27.51,"volume":6829122,"rsi_14":62.07,"sma_20":26.53,"sma_60":27.87,"sma_120":28.25},{"date":"2026-01-22","open":27.7,"high":27.74,"low":27.24,"close":27.43,"volume":5731592,"rsi_14":63.81,"sma_20":26.52,"sma_60":27.87,"sma_120":28.24},{"date":"2026-01-23","open":27.18,"high":27.33,"low":26.76,"close":27.08,"volume":4131900,"rsi_14":60.14,"sma_20":26.57,"sma_60":27.85,"sma_120":28.23},{"date":"2026-01-26","open":27.24,"high":27.32,"low":26.74,"close":26.92,"volume":4060100,"rsi_14":61.63,"sma_20":26.59,"sma_60":27.84,"sma_120":28.21},{"date":"2026-01-27","open":26.84,"high":26.86,"low":26.19,"close":26.29,"volume":3492800,"rsi_14":54.63,"sma_20":26.62,"sma_60":27.84,"sma_120":28.18},{"date":"2026-01-28","open":26.52,"high":26.52,"low":25.69,"close":25.84,"volume":3994000,"rsi_14":56.92,"sma_20":26.63,"sma_60":27.83,"sma_120":28.14},{"date":"2026-01-29","open":26.07,"high":26.51,"low":25.65,"close":26.42,"volume":5480500,"rsi_14":58.41,"sma_20":26.66,"sma_60":27.83,"sma_120":28.11},{"date":"2026-01-30","open":26.32,"high":26.93,"low":26.23,"close":26.88,"volume":5243300,"rsi_14":59.54,"sma_20":26.73,"sma_60":27.82,"sma_120":28.08},{"date":"2026-02-02","open":26.77,"high":27.01,"low":26.26,"close":26.64,"volume":4031700,"rsi_14":53.58,"sma_20":26.77,"sma_60":27.82,"sma_120":28.05},{"date":"2026-02-03","open":26.59,"high":28.01,"low":26.42,"close":27.65,"volume":6582400,"rsi_14":61.63,"sma_20":26.89,"sma_60":27.84,"sma_120":28.03},{"date":"2026-02-04","open":27.99,"high":29.21,"low":27.78,"close":28.77,"volume":7029400,"rsi_14":63.01,"sma_20":27.05,"sma_60":27.88,"sma_120":28.02},{"date":"2026-02-05","open":28.62,"high":28.81,"low":28.17,"close":28.46,"volume":3998600,"rsi_14":59.53,"sma_20":27.23,"sma_60":27.92,"sma_120":28.01},{"date":"2026-02-06","open":28.46,"high":28.98,"low":28.46,"close":28.93,"volume":3602600,"rsi_14":70.09,"sma_20":27.42,"sma_60":27.96,"sma_120":28.0},{"date":"2026-02-09","open":28.73,"high":29.14,"low":28.43,"close":28.96,"volume":3069700,"rsi_14":66.76,"sma_20":27.6,"sma_60":27.99,"sma_120":27.99},{"date":"2026-02-10","open":28.83,"high":29.58,"low":28.75,"close":29.38,"volume":2941123,"rsi_14":71.68,"sma_20":26.68,"sma_60":27.89,"sma_120":28.25},{"date":"2026-02-11","open":29.23,"high":29.84,"low":29.12,"close":29.74,"volume":4960700,"rsi_14":67.46,"sma_20":27.96,"sma_60":28.07,"sma_120":27.98},{"date":"2026-02-12","open":29.66,"high":30.24,"low":29.18,"close":30.13,"volume":5585100,"rsi_14":72.93,"sma_20":28.13,"sma_60":28.11,"sma_120":27.99},{"date":"2026-02-13","open":29.86,"high":30.04,"low":28.69,"close":29.42,"volume":3844600,"rsi_14":67.35,"sma_20":28.26,"sma_60":28.15,"sma_120":27.98},{"date":"2026-02-17","open":29.28,"high":29.52,"low":28.43,"close":28.74,"volume":3397840,"rsi_14":67.07,"sma_20":28.4,"sma_60":28.18,"sma_120":27.96},{"date":"2026-02-18","open":28.36,"high":28.92,"low":27.88,"close":28.9,"volume":2905800,"rsi_14":72.12,"sma_20":28.51,"sma_60":28.21,"sma_120":27.96},{"date":"2026-02-19","open":28.93,"high":29.17,"low":28.45,"close":28.9,"volume":3336100,"rsi_14":69.57,"sma_20":28.58,"sma_60":28.24,"sma_120":27.95},{"date":"2026-02-20","open":29.18,"high":29.46,"low":28.76,"close":29.46,"volume":4403700,"rsi_14":70.03,"sma_20":28.68,"sma_60":28.26,"sma_120":27.96},{"date":"2026-02-23","open":29.35,"high":29.91,"low":29.29,"close":29.66,"volume":3573500,"rsi_14":73.69,"sma_20":28.82,"sma_60":28.29,"sma_120":27.96},{"date":"2026-02-24","open":29.78,"high":29.94,"low":29.46,"close":29.88,"volume":3235173,"rsi_14":69.81,"sma_20":28.97,"sma_60":28.32,"sma_120":27.97},{"date":"2026-02-25","open":28.86,"high":28.9,"low":27.1,"close":27.6,"volume":7622900,"rsi_14":41.28,"sma_20":29.03,"sma_60":28.31,"sma_120":27.97},{"date":"2026-02-26","open":27.6,"high":28.06,"low":27.39,"close":27.97,"volume":3917137,"rsi_14":46.44,"sma_20":29.14,"sma_60":28.3,"sma_120":27.97},{"date":"2026-02-27","open":28.09,"high":28.86,"low":28.07,"close":28.35,"volume":17999367,"rsi_14":45.65,"sma_20":29.24,"sma_60":28.28,"sma_120":27.97},{"date":"2026-03-02","open":28.31,"high":28.82,"low":27.92,"close":28.34,"volume":4964783,"rsi_14":45.27,"sma_20":29.31,"sma_60":28.27,"sma_120":27.98},{"date":"2026-03-04","open":28.58,"high":29.23,"low":24.7,"close":25.79,"volume":17705473,"rsi_14":29.75,"sma_20":29.27,"sma_60":28.2,"sma_120":27.97},{"date":"2026-03-06","open":25.42,"high":25.42,"low":24.66,"close":24.81,"volume":6558609,"rsi_14":23.72,"sma_20":29.13,"sma_60":28.13,"sma_120":27.95},{"date":"2026-03-10","open":24.8,"high":25.33,"low":24.56,"close":25.18,"volume":4437138,"rsi_14":21.75,"sma_20":28.93,"sma_60":28.05,"sma_120":27.94},{"date":"2026-03-12","open":23.82,"high":23.84,"low":22.87,"close":22.87,"volume":6820992,"rsi_14":18.52,"sma_20":28.64,"sma_60":27.93,"sma_120":27.9},{"date":"2026-03-17","open":23.29,"high":23.4,"low":22.88,"close":22.95,"volume":4775863,"rsi_14":38.27,"sma_20":27.1,"sma_60":27.85,"sma_120":27.95},{"date":"2026-03-18","open":22.67,"high":22.88,"low":22.42,"close":22.74,"volume":4151413,"rsi_14":18.9,"sma_20":27.99,"sma_60":27.7,"sma_120":27.83},{"date":"2026-03-19","open":22.71,"high":23.56,"low":22.71,"close":23.11,"volume":4713011,"rsi_14":31.68,"sma_20":26.78,"sma_60":27.7,"sma_120":27.82},{"date":"2026-03-20","open":23.07,"high":23.22,"low":22.51,"close":22.6,"volume":10414201,"rsi_14":16.54,"sma_20":27.29,"sma_60":27.44,"sma_120":27.76},{"date":"2026-03-23","open":23.08,"high":23.09,"low":22.63,"close":22.73,"volume":3473423,"rsi_14":19.5,"sma_20":26.39,"sma_60":27.53,"sma_120":27.7},{"date":"2026-03-24","open":22.71,"high":22.93,"low":22.55,"close":22.6,"volume":2448799,"rsi_14":14.12,"sma_20":26.55,"sma_60":27.19,"sma_120":27.68},{"date":"2026-03-25","open":22.89,"high":23.34,"low":22.56,"close":23.29,"volume":2797495,"rsi_14":17.01,"sma_20":26.02,"sma_60":27.38,"sma_120":27.56},{"date":"2026-03-26","open":23.24,"high":28.18,"low":23.06,"close":25.52,"volume":30069143,"rsi_14":37.49,"sma_20":26.08,"sma_60":27.05,"sma_120":27.64},{"date":"2026-03-27","open":25.8,"high":27.38,"low":25.74,"close":26.96,"volume":12955941,"rsi_14":42.97,"sma_20":25.96,"sma_60":27.02,"sma_120":27.64},{"date":"2026-03-30","open":26.95,"high":27.12,"low":26.37,"close":26.48,"volume":7266878,"rsi_14":41.41,"sma_20":25.8,"sma_60":27.0,"sma_120":27.64},{"date":"2026-03-31","open":26.38,"high":26.51,"low":25.92,"close":26.21,"volume":4720471,"rsi_14":50.82,"sma_20":25.67,"sma_60":27.28,"sma_120":27.45},{"date":"2026-04-01","open":26.0,"high":26.48,"low":25.69,"close":26.28,"volume":3382237,"rsi_14":56.88,"sma_20":25.42,"sma_60":26.99,"sma_120":27.63},{"date":"2026-04-02","open":26.26,"high":26.66,"low":26.0,"close":26.52,"volume":2639713,"rsi_14":57.3,"sma_20":25.35,"sma_60":27.0,"sma_120":27.62},{"date":"2026-04-06","open":26.32,"high":26.78,"low":26.26,"close":26.5,"volume":3384969,"rsi_14":76.73,"sma_20":25.26,"sma_60":27.17,"sma_120":27.41},{"date":"2026-04-07","open":26.57,"high":26.72,"low":26.21,"close":26.32,"volume":3314163,"rsi_14":74.62,"sma_20":25.15,"sma_60":27.02,"sma_120":27.6},{"date":"2026-04-08","open":26.87,"high":27.01,"low":26.4,"close":26.62,"volume":3133530,"rsi_14":77.94,"sma_20":25.05,"sma_60":27.07,"sma_120":27.38},{"date":"2026-04-09","open":26.46,"high":31.01,"low":26.46,"close":30.05,"volume":13424540,"rsi_14":84.63,"sma_20":25.25,"sma_60":27.07,"sma_120":27.41},{"date":"2026-04-10","open":30.02,"high":30.45,"low":29.06,"close":29.24,"volume":6225826,"rsi_14":82.18,"sma_20":25.46,"sma_60":27.07,"sma_120":27.42},{"date":"2026-04-13","open":29.17,"high":29.55,"low":28.61,"close":29.02,"volume":5673372,"rsi_14":80.21,"sma_20":25.65,"sma_60":27.05,"sma_120":27.44},{"date":"2026-04-14","open":29.04,"high":29.3,"low":28.74,"close":28.96,"volume":4010085,"rsi_14":80.75,"sma_20":25.96,"sma_60":27.03,"sma_120":27.45},{"date":"2026-04-15","open":28.89,"high":29.99,"low":28.0,"close":29.31,"volume":7721342,"rsi_14":80.22,"sma_20":26.28,"sma_60":27.03,"sma_120":27.47},{"date":"2026-04-16","open":28.98,"high":29.66,"low":28.88,"close":29.21,"volume":4878863,"rsi_14":73.15,"sma_20":26.61,"sma_60":27.02,"sma_120":27.49},{"date":"2026-04-17","open":29.25,"high":29.42,"low":28.47,"close":28.9,"volume":5676140,"rsi_14":64.29,"sma_20":26.9,"sma_60":26.99,"sma_120":27.5},{"date":"2026-04-20","open":29.24,"high":29.97,"low":28.42,"close":29.01,"volume":5882609,"rsi_14":69.49,"sma_20":27.22,"sma_60":26.96,"sma_120":27.52},{"date":"2026-04-21","open":28.81,"high":29.1,"low":28.46,"close":28.5,"volume":4356825,"rsi_14":67.26,"sma_20":27.51,"sma_60":26.94,"sma_120":27.53},{"date":"2026-04-22","open":28.64,"high":28.72,"low":28.15,"close":28.28,"volume":2490219,"rsi_14":64.68,"sma_20":27.8,"sma_60":26.91,"sma_120":27.54},{"date":"2026-04-23","open":28.45,"high":28.58,"low":28.02,"close":28.15,"volume":3587271,"rsi_14":62.19,"sma_20":28.05,"sma_60":26.9,"sma_120":27.56},{"date":"2026-04-24","open":28.23,"high":28.48,"low":27.92,"close":28.07,"volume":2902830,"rsi_14":61.64,"sma_20":28.17,"sma_60":26.89,"sma_120":27.56},{"date":"2026-04-27","open":28.1,"high":28.26,"low":27.34,"close":27.35,"volume":2183359,"rsi_14":56.85,"sma_20":28.19,"sma_60":27.58,"sma_120":27.72},{"date":"2026-04-28","open":27.29,"high":27.72,"low":27.06,"close":27.49,"volume":2565736,"rsi_14":56.02,"sma_20":28.24,"sma_60":26.87,"sma_120":27.57},{"date":"2026-04-29","open":25.3,"high":25.55,"low":24.47,"close":24.66,"volume":12126143,"rsi_14":9.69,"sma_20":28.16,"sma_60":26.84,"sma_120":27.55},{"date":"2026-04-30","open":24.72,"high":25.7,"low":24.62,"close":25.55,"volume":6884350,"rsi_14":22.73,"sma_20":28.13,"sma_60":27.5,"sma_120":27.67},{"date":"2026-05-01","open":25.71,"high":25.97,"low":25.19,"close":25.33,"volume":3028644,"rsi_14":22.79,"sma_20":28.07,"sma_60":26.81,"sma_120":27.53},{"date":"2026-05-04","open":25.12,"high":25.58,"low":24.38,"close":24.45,"volume":5346369,"rsi_14":20.26,"sma_20":27.96,"sma_60":27.46,"sma_120":27.64},{"date":"2026-05-05","open":24.67,"high":26.35,"low":24.49,"close":26.03,"volume":4340286,"rsi_14":31.07,"sma_20":27.95,"sma_60":26.78,"sma_120":27.49},{"date":"2026-05-06","open":26.37,"high":27.01,"low":26.24,"close":26.75,"volume":4115903,"rsi_14":36.86,"sma_20":27.95,"sma_60":27.44,"sma_120":27.63},{"date":"2026-05-07","open":26.44,"high":27.68,"low":26.08,"close":27.14,"volume":5589307,"rsi_14":40.78,"sma_20":27.81,"sma_60":26.82,"sma_120":27.48},{"date":"2026-05-08","open":26.94,"high":27.71,"low":26.66,"close":27.44,"volume":4509754,"rsi_14":41.81,"sma_20":27.72,"sma_60":26.85,"sma_120":27.48},{"date":"2026-05-11","open":27.42,"high":27.66,"low":26.58,"close":26.6,"volume":4432972,"rsi_14":40.42,"sma_20":27.6,"sma_60":26.86,"sma_120":27.47},{"date":"2026-05-12","open":26.27,"high":26.9,"low":25.49,"close":26.33,"volume":6541047,"rsi_14":40.26,"sma_20":27.47,"sma_60":26.88,"sma_120":27.47},{"date":"2026-05-14","open":26.14,"high":26.21,"low":25.68,"close":25.86,"volume":2272371,"rsi_14":38.95,"sma_20":27.29,"sma_60":27.3,"sma_120":27.63},{"date":"2026-05-15","open":26.16,"high":26.37,"low":25.8,"close":26.15,"volume":2484417,"rsi_14":40.94,"sma_20":27.14,"sma_60":26.9,"sma_120":27.46},{"date":"2026-05-18","open":26.15,"high":26.51,"low":25.94,"close":26.02,"volume":2633490,"rsi_14":43.38,"sma_20":26.99,"sma_60":27.19,"sma_120":27.61},{"date":"2026-05-19","open":26.18,"high":26.27,"low":25.53,"close":25.7,"volume":2525143,"rsi_14":41.11,"sma_20":26.82,"sma_60":26.88,"sma_120":27.43},{"date":"2026-05-20","open":25.48,"high":25.68,"low":24.69,"close":25.42,"volume":2492702,"rsi_14":55.03,"sma_20":26.67,"sma_60":27.03,"sma_120":27.57},{"date":"2026-05-21","open":24.95,"high":25.87,"low":24.68,"close":25.82,"volume":2289559,"rsi_14":51.96,"sma_20":26.54,"sma_60":26.84,"sma_120":27.38},{"date":"2026-05-22","open":25.76,"high":26.01,"low":25.33,"close":25.97,"volume":1732797,"rsi_14":54.58,"sma_20":26.43,"sma_60":26.83,"sma_120":27.36},{"date":"2026-05-26","open":25.85,"high":26.0,"low":24.61,"close":25.16,"volume":2861244,"rsi_14":55.13,"sma_20":26.29,"sma_60":26.85,"sma_120":27.53},{"date":"2026-05-27","open":25.52,"high":26.09,"low":25.44,"close":25.72,"volume":2530514,"rsi_14":47.46,"sma_20":26.21,"sma_60":26.77,"sma_120":27.32},{"date":"2026-05-28","open":25.38,"high":25.83,"low":24.93,"close":25.74,"volume":1972931,"rsi_14":40.34,"sma_20":26.12,"sma_60":26.72,"sma_120":27.49},{"date":"2026-05-29","open":25.35,"high":25.83,"low":25.34,"close":25.5,"volume":2757579,"rsi_14":33.66,"sma_20":26.16,"sma_60":26.67,"sma_120":27.28},{"date":"2026-06-01","open":25.34,"high":25.66,"low":24.86,"close":24.94,"volume":3145966,"rsi_14":26.58,"sma_20":26.13,"sma_60":26.56,"sma_120":27.44},{"date":"2026-06-02","open":24.86,"high":25.01,"low":24.51,"close":24.72,"volume":2553845,"rsi_14":30.23,"sma_20":26.1,"sma_60":26.51,"sma_120":27.24},{"date":"2026-06-03","open":24.64,"high":24.98,"low":24.45,"close":24.55,"volume":4650120,"rsi_14":30.69,"sma_20":26.1,"sma_60":26.44,"sma_120":27.37},{"date":"2026-06-04","open":25.36,"high":25.95,"low":24.66,"close":25.24,"volume":4349670,"rsi_14":43.44,"sma_20":26.06,"sma_60":26.39,"sma_120":27.21},{"date":"2026-06-05","open":25.1,"high":26.0,"low":25.1,"close":25.93,"volume":3507892,"rsi_14":47.92,"sma_20":26.02,"sma_60":26.34,"sma_120":27.19},{"date":"2026-06-08","open":26.12,"high":26.59,"low":25.69,"close":26.21,"volume":3202960,"rsi_14":51.74,"sma_20":25.98,"sma_60":26.35,"sma_120":27.19},{"date":"2026-06-09","open":26.28,"high":26.59,"low":26.01,"close":26.5,"volume":3213595,"rsi_14":57.43,"sma_20":25.93,"sma_60":26.37,"sma_120":27.18},{"date":"2026-06-10","open":26.51,"high":26.75,"low":26.3,"close":26.53,"volume":2405682,"rsi_14":58.41,"sma_20":25.91,"sma_60":26.39,"sma_120":27.22},{"date":"2026-06-11","open":26.78,"high":26.88,"low":26.4,"close":26.68,"volume":1854064,"rsi_14":56.35,"sma_20":25.92,"sma_60":26.45,"sma_120":27.18},{"date":"2026-06-12","open":26.71,"high":27.08,"low":26.45,"close":27.01,"volume":2186599,"rsi_14":57.65,"sma_20":25.96,"sma_60":26.51,"sma_120":27.18},{"date":"2026-06-15","open":26.99,"high":27.35,"low":26.87,"close":26.94,"volume":2981000,"rsi_14":67.64,"sma_20":25.99,"sma_60":26.58,"sma_120":27.18},{"date":"2026-06-16","open":27.03,"high":27.23,"low":26.47,"close":26.61,"volume":2147018,"rsi_14":57.87,"sma_20":26.01,"sma_60":26.63,"sma_120":27.1},{"date":"2026-06-17","open":26.65,"high":26.65,"low":25.27,"close":25.51,"volume":3038223,"rsi_14":45.76,"sma_20":25.99,"sma_60":26.68,"sma_120":27.15},{"date":"2026-06-18","open":25.88,"high":26.84,"low":25.61,"close":26.64,"volume":7148262,"rsi_14":57.42,"sma_20":26.04,"sma_60":26.74,"sma_120":27.14},{"date":"2026-06-22","open":26.56,"high":27.58,"low":26.45,"close":27.26,"volume":4071346,"rsi_14":66.77,"sma_20":26.1,"sma_60":26.82,"sma_120":27.0},{"date":"2026-06-23","open":27.54,"high":27.67,"low":27.17,"close":27.24,"volume":2294424,"rsi_14":68.52,"sma_20":26.15,"sma_60":26.88,"sma_120":27.13},{"date":"2026-06-24","open":27.47,"high":27.85,"low":27.28,"close":27.8,"volume":2710245,"rsi_14":73.46,"sma_20":26.27,"sma_60":26.91,"sma_120":26.98},{"date":"2026-06-25","open":27.41,"high":28.01,"low":27.03,"close":27.68,"volume":3223049,"rsi_14":68.75,"sma_20":26.36,"sma_60":26.92,"sma_120":27.13},{"date":"2026-06-26","open":27.38,"high":28.0,"low":27.18,"close":27.96,"volume":4889271,"rsi_14":66.33,"sma_20":26.46,"sma_60":26.94,"sma_120":27.13},{"date":"2026-06-29","open":27.85,"high":28.08,"low":27.49,"close":27.72,"volume":2423330,"rsi_14":61.61,"sma_20":26.56,"sma_60":26.96,"sma_120":27.12},{"date":"2026-06-30","open":27.46,"high":27.55,"low":26.6,"close":26.65,"volume":2976848,"rsi_14":49.52,"sma_20":26.63,"sma_60":26.96,"sma_120":26.98},{"date":"2026-07-01","open":26.67,"high":26.92,"low":25.56,"close":25.83,"volume":2857042,"rsi_14":45.06,"sma_20":26.68,"sma_60":26.95,"sma_120":27.08},{"date":"2026-07-02","open":26.04,"high":26.34,"low":25.91,"close":26.16,"volume":2581689,"rsi_14":46.23,"sma_20":26.75,"sma_60":26.94,"sma_120":27.06},{"date":"2026-07-06","open":25.75,"high":25.92,"low":25.0,"close":25.75,"volume":2949153,"rsi_14":41.07,"sma_20":26.76,"sma_60":26.93,"sma_120":27.02},{"date":"2026-07-07","open":26.63,"high":27.05,"low":25.86,"close":25.91,"volume":1954587,"rsi_14":42.64,"sma_20":26.75,"sma_60":26.91,"sma_120":26.99},{"date":"2026-07-08","open":26.13,"high":26.14,"low":25.69,"close":25.78,"volume":1785540,"rsi_14":44.08,"sma_20":26.72,"sma_60":26.83,"sma_120":26.95},{"date":"2026-07-09","open":25.55,"high":25.74,"low":25.06,"close":25.22,"volume":3408203,"rsi_14":47.76,"sma_20":26.64,"sma_60":26.76,"sma_120":26.92},{"date":"2026-07-10","open":25.53,"high":26.31,"low":25.39,"close":26.17,"volume":2245238,"rsi_14":46.18,"sma_20":26.63,"sma_60":26.71,"sma_120":26.88},{"date":"2026-07-13","open":26.61,"high":27.02,"low":26.03,"close":26.25,"volume":1938810,"rsi_14":41.11,"sma_20":26.6,"sma_60":26.66,"sma_120":26.85},{"date":"2026-07-14","open":26.04,"high":26.04,"low":24.9,"close":25.1,"volume":3303029,"rsi_14":34.7,"sma_20":26.51,"sma_60":26.59,"sma_120":26.81},{"date":"2026-07-15","open":24.99,"high":25.27,"low":24.98,"close":25.07,"volume":2158992,"rsi_14":28.37,"sma_20":26.41,"sma_60":26.51,"sma_120":26.77},{"date":"2026-07-16","open":25.38,"high":26.03,"low":25.21,"close":25.96,"volume":2680484,"rsi_14":37.82,"sma_20":26.38,"sma_60":26.46,"sma_120":26.73},{"date":"2026-07-17","open":26.35,"high":26.42,"low":25.53,"close":25.58,"volume":2904250,"rsi_14":33.29,"sma_20":26.38,"sma_60":26.4,"sma_120":26.68},{"date":"2026-07-20","open":25.7,"high":26.59,"low":25.45,"close":26.41,"volume":2663171,"rsi_14":41.6,"sma_20":26.37,"sma_60":26.36,"sma_120":26.65},{"date":"2026-07-21","open":26.22,"high":26.38,"low":25.95,"close":26.29,"volume":2082019,"rsi_14":47.25,"sma_20":26.32,"sma_60":26.32,"sma_120":26.62},{"date":"2026-07-22","open":26.65,"high":26.7,"low":26.18,"close":26.41,"volume":1470090,"rsi_14":54.5,"sma_20":26.28,"sma_60":26.29,"sma_120":26.6},{"date":"2026-07-23","open":26.1,"high":26.22,"low":25.5,"close":25.7,"volume":1503297,"rsi_14":46.44,"sma_20":26.18,"sma_60":26.25,"sma_120":26.57},{"date":"2026-07-24","open":25.81,"high":26.21,"low":25.69,"close":26.08,"volume":1128210,"rsi_14":52.47,"sma_20":26.1,"sma_60":26.22,"sma_120":26.55},{"date":"2026-07-27","open":26.41,"high":27.51,"low":26.27,"close":27.4,"volume":2416302,"rsi_14":59.69,"sma_20":26.07,"sma_60":26.22,"sma_120":26.54},{"date":"2026-07-28","open":28.0,"high":29.36,"low":27.86,"close":28.9,"volume":6501837,"rsi_14":67.37,"sma_20":26.13,"sma_60":26.28,"sma_120":26.56},{"date":"2026-07-29","open":28.45,"high":29.69,"low":28.3,"close":29.52,"volume":3055536,"rsi_14":73.68,"sma_20":26.28,"sma_60":26.35,"sma_120":26.58},{"date":"2026-07-30","open":28.9,"high":29.16,"low":28.35,"close":28.83,"volume":2220651,"rsi_14":65.15,"sma_20":26.43,"sma_60":26.4,"sma_120":26.61},{"date":"2026-07-31","open":28.81,"high":28.93,"low":28.4,"close":28.73,"volume":2932126,"rsi_14":64.17,"sma_20":26.55,"sma_60":26.47,"sma_120":26.63},{"date":"2026-08-03","open":28.84,"high":29.31,"low":27.8,"close":27.81,"volume":2218338,"rsi_14":65.74,"sma_20":26.66,"sma_60":26.49,"sma_120":26.97},{"date":"2026-08-04","open":27.73,"high":28.5,"low":27.12,"close":28.47,"volume":2172856,"rsi_14":68.4,"sma_20":26.78,"sma_60":26.52,"sma_120":26.98},{"date":"2026-08-05","open":28.71,"high":28.71,"low":28.08,"close":28.38,"volume":1695671,"rsi_14":64.53,"sma_20":26.92,"sma_60":26.54,"sma_120":26.99},{"date":"2026-08-06","open":29.01,"high":29.11,"low":28.12,"close":28.27,"volume":1505866,"rsi_14":66.46,"sma_20":27.07,"sma_60":26.55,"sma_120":26.99},{"date":"2026-08-07","open":28.31,"high":28.7,"low":28.23,"close":28.52,"volume":2219964,"rsi_14":63.8,"sma_20":27.18,"sma_60":26.57,"sma_120":26.98},{"date":"2026-08-10","open":28.26,"high":28.6,"low":27.91,"close":28.19,"volume":1759702,"rsi_14":62.26,"sma_20":27.28,"sma_60":26.6,"sma_120":26.98},{"date":"2026-08-11","open":28.11,"high":28.11,"low":27.65,"close":28.03,"volume":1221390,"rsi_14":60.37,"sma_20":27.43,"sma_60":26.63,"sma_120":26.97},{"date":"2026-08-12","open":27.64,"high":28.04,"low":27.56,"close":27.92,"volume":1120052,"rsi_14":65.33,"sma_20":27.57,"sma_60":26.66,"sma_120":26.95},{"date":"2026-08-13","open":28.27,"high":28.54,"low":27.83,"close":28.03,"volume":1434918},{"date":"2026-08-14","open":27.86,"high":28.46,"low":27.8,"close":28.42,"volume":1297245,"rsi_14":58.44,"sma_20":27.82,"sma_60":26.73,"sma_120":26.92},{"date":"2026-08-17","open":28.17,"high":28.17,"low":27.42,"close":27.58,"volume":1606988,"rsi_14":37.73,"sma_20":27.87,"sma_60":26.76,"sma_120":26.9},{"date":"2026-08-18","open":27.9,"high":27.9,"low":27.15,"close":27.15,"volume":2449208,"rsi_14":27.33,"sma_20":27.92,"sma_60":26.78,"sma_120":26.87},{"date":"2026-08-19","open":27.44,"high":28.73,"low":27.38,"close":28.43,"volume":2691726,"rsi_14":46.26,"sma_20":28.02,"sma_60":26.82,"sma_120":26.87},{"date":"2026-08-20","open":28.18,"high":28.52,"low":27.89,"close":28.41,"volume":2068007,"rsi_14":47.28,"sma_20":28.15,"sma_60":26.87,"sma_120":26.86},{"date":"2026-08-21","open":28.16,"high":28.48,"low":28.02,"close":28.44,"volume":2256091,"rsi_14":56.46,"sma_20":28.27,"sma_60":26.91,"sma_120":26.85},{"date":"2026-08-24","open":28.68,"high":29.3,"low":28.61,"close":28.75,"volume":1938726,"rsi_14":53.03,"sma_20":28.34,"sma_60":26.96,"sma_120":26.84},{"date":"2026-08-25","open":28.39,"high":28.5,"low":28.0,"close":28.18,"volume":2142821},{"date":"2026-08-26","open":28.38,"high":28.41,"low":27.88,"close":28.07,"volume":1244742,"rsi_14":47.98,"sma_20":28.23,"sma_60":27.05,"sma_120":26.8},{"date":"2026-08-27","open":27.15,"high":27.89,"low":27.14,"close":27.28,"volume":1762677,"rsi_14":38.69,"sma_20":28.15,"sma_60":27.09,"sma_120":26.8},{"date":"2026-08-28","open":27.58,"high":27.66,"low":27.16,"close":27.22,"volume":1396787,"rsi_14":40.69,"sma_20":28.08,"sma_60":27.13,"sma_120":26.79},{"date":"2026-08-31","open":27.15,"high":27.17,"low":26.49,"close":26.57,"volume":2420761,"rsi_14":37.19,"sma_20":28.02,"sma_60":27.15,"sma_120":26.77},{"date":"2026-09-01","open":26.57,"high":26.84,"low":26.24,"close":26.36,"volume":3182270,"rsi_14":36.55,"sma_20":27.91,"sma_60":27.15,"sma_120":26.75},{"date":"2026-09-02","open":26.96,"high":27.91,"low":26.74,"close":27.38,"volume":4039183,"rsi_14":45.16,"sma_20":27.86,"sma_60":27.16,"sma_120":26.75},{"date":"2026-09-03","open":27.12,"high":27.61,"low":26.98,"close":27.51,"volume":2400245},{"date":"2026-09-04","open":27.48,"high":27.55,"low":26.54,"close":26.73,"volume":1991516,"rsi_14":43.35,"sma_20":27.73,"sma_60":27.18,"sma_120":26.78},{"date":"2026-09-08","open":26.81,"high":27.36,"low":26.39,"close":26.39,"volume":3219772},{"date":"2026-09-09","open":26.31,"high":26.69,"low":26.08,"close":26.15,"volume":2149238,"rsi_14":28.33,"sma_20":27.55,"sma_60":27.16,"sma_120":26.84},{"date":"2026-09-10","open":26.21,"high":26.65,"low":26.09,"close":26.59,"volume":1926545},{"date":"2026-09-11","open":26.7,"high":26.89,"low":26.1,"close":26.22,"volume":2586779,"rsi_14":31.56,"sma_20":27.39,"sma_60":27.15,"sma_120":26.89},{"date":"2026-09-14","open":26.7,"high":27.05,"low":26.15,"close":26.24,"volume":2887643,"rsi_14":28.1,"sma_20":27.28,"sma_60":27.16,"sma_120":26.92},{"date":"2026-09-15","open":26.02,"high":26.42,"low":25.95,"close":26.18,"volume":2208119},{"date":"2026-09-16","open":26.2,"high":26.49,"low":25.55,"close":25.74,"volume":2281290,"rsi_14":29.11,"sma_20":27.14,"sma_60":27.13,"sma_120":26.97},{"date":"2026-09-17","open":25.9,"high":26.73,"low":25.84,"close":26.5,"volume":2782626,"rsi_14":43.35,"sma_20":27.05,"sma_60":27.12,"sma_120":27.0},{"date":"2026-09-18","open":26.28,"high":26.46,"low":25.79,"close":25.94,"volume":8003539,"rsi_14":39.37,"sma_20":26.92,"sma_60":27.09,"sma_120":27.0},{"date":"2026-09-21","open":25.99,"high":26.39,"low":25.7,"close":26.15,"volume":2369830,"rsi_14":46.24,"sma_20":26.81,"sma_60":27.06,"sma_120":26.99},{"date":"2026-09-22","open":26.49,"high":26.87,"low":26.36,"close":26.56,"volume":2079424,"rsi_14":51.98,"sma_20":26.7,"sma_60":27.04,"sma_120":26.99},{"date":"2026-09-23","open":26.5,"high":26.58,"low":26.04,"close":26.29,"volume":1937671},{"date":"2026-09-24","open":26.54,"high":26.62,"low":25.99,"close":26.0,"volume":1804097,"rsi_14":35.52,"sma_20":26.5,"sma_60":27.0,"sma_120":26.98},{"date":"2026-09-25","open":26.03,"high":26.3,"low":25.89,"close":26.16,"volume":1504871,"rsi_14":43.76,"sma_20":26.44,"sma_60":27.01,"sma_120":26.98},{"date":"2026-09-28","open":26.1,"high":26.21,"low":25.55,"close":26.03,"volume":2041870},{"date":"2026-09-29","open":25.78,"high":26.32,"low":25.72,"close":26.29,"volume":1487997,"rsi_14":51.6,"sma_20":26.37,"sma_60":27.01,"sma_120":26.97},{"date":"2026-09-30","open":26.6,"high":26.6,"low":26.02,"close":26.2,"volume":2193884},{"date":"2026-10-01","open":26.11,"high":26.39,"low":25.77,"close":25.97,"volume":2032255,"rsi_14":46.91,"sma_20":26.29,"sma_60":27.02,"sma_120":26.93},{"date":"2026-10-02","open":26.26,"high":26.37,"low":25.85,"close":26.16,"volume":1702323,"rsi_14":49.01,"sma_20":26.22,"sma_60":27.04,"sma_120":26.9},{"date":"2026-10-05","open":25.9,"high":26.41,"low":25.69,"close":26.27,"volume":2325861,"rsi_14":51.51,"sma_20":26.2,"sma_60":27.04,"sma_120":26.88},{"date":"2026-10-06","open":26.51,"high":26.63,"low":26.25,"close":26.35,"volume":2251904,"rsi_14":58.02,"sma_20":26.2,"sma_60":27.04,"sma_120":26.85},{"date":"2026-10-07","open":26.4,"high":26.54,"low":25.93,"close":25.94,"volume":1723596,"rsi_14":41.83,"sma_20":26.19,"sma_60":27.06,"sma_120":26.82},{"date":"2026-10-08","open":25.94,"high":27.02,"low":25.94,"close":26.54,"volume":3842610,"rsi_14":58.72,"sma_20":26.19,"sma_60":27.08,"sma_120":26.8},{"date":"2026-10-09","open":26.36,"high":26.58,"low":26.23,"close":26.39,"volume":2157536,"rsi_14":53.39,"sma_20":26.19,"sma_60":27.09,"sma_120":26.77},{"date":"2026-10-12","open":26.45,"high":26.91,"low":26.27,"close":26.81,"volume":5954808,"rsi_14":53.96,"sma_20":26.22,"sma_60":27.11,"sma_120":26.75},{"date":"2026-10-13","open":27.15,"high":27.48,"low":26.89,"close":27.29,"volume":2899361,"rsi_14":63.89,"sma_20":26.28,"sma_60":27.12,"sma_120":26.74},{"date":"2026-10-14","open":27.53,"high":28.29,"low":27.26,"close":28.29,"volume":2944368,"rsi_14":76.57,"sma_20":26.41,"sma_60":27.16,"sma_120":26.74},{"date":"2026-10-15","open":28.63,"high":28.86,"low":28.37,"close":28.58,"volume":3704078,"rsi_14":77.2,"sma_20":26.51,"sma_60":27.19,"sma_120":26.74},{"date":"2026-10-16","open":28.9,"high":29.27,"low":28.52,"close":28.88,"volume":3479337,"rsi_14":80.91,"sma_20":26.66,"sma_60":27.24,"sma_120":26.75},{"date":"2026-10-19","open":28.58,"high":28.76,"low":28.18,"close":28.22,"volume":1818348,"rsi_14":69.4,"sma_20":26.76,"sma_60":27.28,"sma_120":26.75},{"date":"2026-10-20","open":28.45,"high":28.68,"low":27.95,"close":28.1,"volume":2338416,"rsi_14":68.71,"sma_20":26.84,"sma_60":27.29,"sma_120":26.75},{"date":"2026-10-21","open":28.16,"high":28.21,"low":27.9,"close":28.18,"volume":1748569,"rsi_14":72.54,"sma_20":26.93,"sma_60":27.28,"sma_120":26.78},{"date":"2026-10-22","open":28.48,"high":30.2,"low":28.34,"close":30.16,"volume":2562716,"rsi_14":79.94,"sma_20":27.14,"sma_60":27.29,"sma_120":26.82}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.3178396188815193,"pbr":3.37,"per":22.89,"roa":0.68,"roe":1.34,"grade":"C","comment":"PER 22.89배, ROE 1.34%","revenue":3928000000.0,"analysis":"PER 22.9배입니다. ROE 1.3%입니다. 시가총액 87.58억. 매출 39.28억, 영업이익 11.40억.","eps_basis":"TTM","debt_ratio":0.5350746268656716,"market_cap":8757951280,"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":6.4,"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 80 과매수 구간"],"backtest_top3":[],"current_price":30.16,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":45.37},{"date":"2016-10-25","close":45.47},{"date":"2016-10-26","close":45.47},{"date":"2016-10-27","close":45.46},{"date":"2016-10-28","close":46.03},{"date":"2016-10-31","close":46.17},{"date":"2016-11-01","close":45.77},{"date":"2016-11-02","close":46.11},{"date":"2016-11-03","close":45.95},{"date":"2016-11-04","close":46.03},{"date":"2016-11-07","close":46.95},{"date":"2016-11-08","close":47.04},{"date":"2016-11-09","close":45.63},{"date":"2016-11-10","close":45.29},{"date":"2016-11-11","close":45.34},{"date":"2016-11-14","close":45.27},{"date":"2016-11-15","close":45.56},{"date":"2016-11-16","close":45.5},{"date":"2016-11-17","close":45.89},{"date":"2016-11-18","close":45.83},{"date":"2016-11-21","close":46.65},{"date":"2016-11-22","close":46.56},{"date":"2016-11-23","close":45.82},{"date":"2016-11-25","close":46.68},{"date":"2016-11-28","close":46.69},{"date":"2016-11-29","close":46.93},{"date":"2016-11-30","close":45.35},{"date":"2016-12-01","close":44.6},{"date":"2016-12-02","close":45.03},{"date":"2016-12-05","close":45.08},{"date":"2016-12-06","close":44.95},{"date":"2016-12-07","close":44.36},{"date":"2016-12-08","close":45.64},{"date":"2016-12-09","close":45.87},{"date":"2016-12-12","close":45.41},{"date":"2016-12-13","close":45.56},{"date":"2016-12-14","close":44.75},{"date":"2016-12-15","close":45.14},{"date":"2016-12-16","close":45.36},{"date":"2016-12-19","close":45.45},{"date":"2016-12-20","close":45.34},{"date":"2016-12-21","close":45.34},{"date":"2016-12-22","close":44.95},{"date":"2016-12-23","close":44.83},{"date":"2016-12-27","close":44.99},{"date":"2016-12-28","close":44.85},{"date":"2016-12-29","close":45.13},{"date":"2016-12-30","close":44.92},{"date":"2017-01-03","close":45.08},{"date":"2017-01-04","close":45.58},{"date":"2017-01-05","close":45.28},{"date":"2017-01-06","close":45.06},{"date":"2017-01-09","close":44.75},{"date":"2017-01-10","close":44.57},{"date":"2017-01-11","close":44.35},{"date":"2017-01-12","close":44.17},{"date":"2017-01-13","close":43.96},{"date":"2017-01-17","close":44.46},{"date":"2017-01-18","close":44.77},{"date":"2017-01-19","close":44.61},{"date":"2017-01-20","close":45.02},{"date":"2017-01-23","close":45.45},{"date":"2017-01-24","close":45.86},{"date":"2017-01-25","close":46.04},{"date":"2017-01-26","close":45.69},{"date":"2017-01-27","close":45.59},{"date":"2017-01-30","close":45.48},{"date":"2017-01-31","close":45.6},{"date":"2017-02-01","close":45.01},{"date":"2017-02-02","close":45.14},{"date":"2017-02-03","close":45.7},{"date":"2017-02-06","close":45.45},{"date":"2017-02-07","close":45.78},{"date":"2017-02-08","close":46.19},{"date":"2017-02-09","close":46.66},{"date":"2017-02-10","close":46.96},{"date":"2017-02-13","close":46.87},{"date":"2017-02-14","close":47.13},{"date":"2017-02-15","close":47.5},{"date":"2017-02-16","close":47.82},{"date":"2017-02-17","close":48.2},{"date":"2017-02-21","close":48.39},{"date":"2017-02-22","close":48.77},{"date":"2017-02-23","close":48.92},{"date":"2017-02-24","close":48.88},{"date":"2017-02-27","close":48.8},{"date":"2017-02-28","close":48.76},{"date":"2017-03-01","close":48.8},{"date":"2017-03-02","close":48.7},{"date":"2017-03-03","close":48.95},{"date":"2017-03-06","close":48.48},{"date":"2017-03-07","close":46.96},{"date":"2017-03-08","close":46.36},{"date":"2017-03-09","close":46.21},{"date":"2017-03-10","close":46.4},{"date":"2017-03-13","close":46.23},{"date":"2017-03-14","close":46.34},{"date":"2017-03-15","close":46.81},{"date":"2017-03-16","close":46.68},{"date":"2017-03-17","close":46.79},{"date":"2017-03-20","close":46.81},{"date":"2017-03-21","close":47.28},{"date":"2017-03-22","close":47.52},{"date":"2017-03-23","close":47.37},{"date":"2017-03-24","close":47.09},{"date":"2017-03-27","close":46.87},{"date":"2017-03-28","close":46.82},{"date":"2017-03-29","close":46.73},{"date":"2017-03-30","close":46.36},{"date":"2017-03-31","close":46.18},{"date":"2017-04-03","close":45.88},{"date":"2017-04-04","close":45.82},{"date":"2017-04-05","close":45.7},{"date":"2017-04-06","close":45.66},{"date":"2017-04-07","close":45.67},{"date":"2017-04-10","close":45.98},{"date":"2017-04-11","close":45.95},{"date":"2017-04-12","close":45.95},{"date":"2017-04-13","close":45.47},{"date":"2017-04-17","close":45.93},{"date":"2017-04-18","close":46.28},{"date":"2017-04-19","close":46.23},{"date":"2017-04-20","close":46.12},{"date":"2017-04-21","close":46.26},{"date":"2017-04-24","close":46.94},{"date":"2017-04-25","close":47.32},{"date":"2017-04-26","close":46.76},{"date":"2017-04-27","close":46.78},{"date":"2017-04-28","close":47.32},{"date":"2017-05-01","close":47.36},{"date":"2017-05-02","close":47.5},{"date":"2017-05-03","close":47.39},{"date":"2017-05-04","close":48.4},{"date":"2017-05-05","close":49.01},{"date":"2017-05-08","close":49.39},{"date":"2017-05-09","close":49.41},{"date":"2017-05-10","close":49.25},{"date":"2017-05-11","close":49.61},{"date":"2017-05-12","close":49.2},{"date":"2017-05-15","close":49.47},{"date":"2017-05-16","close":50.46},{"date":"2017-05-17","close":52.28},{"date":"2017-05-18","close":52.58},{"date":"2017-05-19","close":52.93},{"date":"2017-05-22","close":56.92},{"date":"2017-05-23","close":53.38},{"date":"2017-05-24","close":54.34},{"date":"2017-05-25","close":51.6},{"date":"2017-05-26","close":51.73},{"date":"2017-05-30","close":51.46},{"date":"2017-05-31","close":51.95},{"date":"2017-06-01","close":52.79},{"date":"2017-06-02","close":52.54},{"date":"2017-06-05","close":52.33},{"date":"2017-06-06","close":52.32},{"date":"2017-06-07","close":50.7},{"date":"2017-06-08","close":49.25},{"date":"2017-06-09","close":49.16},{"date":"2017-06-12","close":49.28},{"date":"2017-06-13","close":49.24},{"date":"2017-06-14","close":49.34},{"date":"2017-06-15","close":49.74},{"date":"2017-06-16","close":49.47},{"date":"2017-06-19","close":49.52},{"date":"2017-06-20","close":49.38},{"date":"2017-06-21","close":48.83},{"date":"2017-06-22","close":48.74},{"date":"2017-06-23","close":48.91},{"date":"2017-06-26","close":48.9},{"date":"2017-06-27","close":48.58},{"date":"2017-06-28","close":49.22},{"date":"2017-06-29","close":48.75},{"date":"2017-06-30","close":48.6},{"date":"2017-07-03","close":48.23},{"date":"2017-07-05","close":48.2},{"date":"2017-07-06","close":48.33},{"date":"2017-07-07","close":48.17},{"date":"2017-07-10","close":47.35},{"date":"2017-07-11","close":47.36},{"date":"2017-07-12","close":47.69},{"date":"2017-07-13","close":47.27},{"date":"2017-07-14","close":47.39},{"date":"2017-07-17","close":47.64},{"date":"2017-07-18","close":48.15},{"date":"2017-07-19","close":48.17},{"date":"2017-07-20","close":48.13},{"date":"2017-07-21","close":48.26},{"date":"2017-07-24","close":47.98},{"date":"2017-07-25","close":48.83},{"date":"2017-07-26","close":48.99},{"date":"2017-07-27","close":50.63},{"date":"2017-07-28","close":50.03},{"date":"2017-07-31","close":49.4},{"date":"2017-08-01","close":49.16},{"date":"2017-08-02","close":48.94},{"date":"2017-08-03","close":48.52},{"date":"2017-08-04","close":48.52},{"date":"2017-08-07","close":49.02},{"date":"2017-08-08","close":48.95},{"date":"2017-08-09","close":48.51},{"date":"2017-08-10","close":48.04},{"date":"2017-08-11","close":48.44},{"date":"2017-08-14","close":49.03},{"date":"2017-08-15","close":49.32},{"date":"2017-08-16","close":50.13},{"date":"2017-08-17","close":50.64},{"date":"2017-08-18","close":50.87},{"date":"2017-08-21","close":50.9},{"date":"2017-08-22","close":50.89},{"date":"2017-08-23","close":50.53},{"date":"2017-08-24","close":49.95},{"date":"2017-08-25","close":50.41},{"date":"2017-08-28","close":50.04},{"date":"2017-08-29","close":51.2},{"date":"2017-08-30","close":53.14},{"date":"2017-08-31","close":53.04},{"date":"2017-09-01","close":53.38},{"date":"2017-09-05","close":53.56},{"date":"2017-09-06","close":54.04},{"date":"2017-09-07","close":54.26},{"date":"2017-09-08","close":54.33},{"date":"2017-09-11","close":54.65},{"date":"2017-09-12","close":54.38},{"date":"2017-09-13","close":54.27},{"date":"2017-09-14","close":54.21},{"date":"2017-09-15","close":53.91},{"date":"2017-09-18","close":54.23},{"date":"2017-09-19","close":54.25},{"date":"2017-09-20","close":54.32},{"date":"2017-09-21","close":53.99},{"date":"2017-09-22","close":54.23},{"date":"2017-09-25","close":54.3},{"date":"2017-09-26","close":53.96},{"date":"2017-09-27","close":53.49},{"date":"2017-09-28","close":54.41},{"date":"2017-09-29","close":54.3},{"date":"2017-10-02","close":53.66},{"date":"2017-10-03","close":53.94},{"date":"2017-10-04","close":54.15},{"date":"2017-10-05","close":54.53},{"date":"2017-10-06","close":54.53},{"date":"2017-10-09","close":54.29},{"date":"2017-10-10","close":54.93},{"date":"2017-10-11","close":55.3},{"date":"2017-10-12","close":55.18},{"date":"2017-10-13","close":55.25},{"date":"2017-10-16","close":55.42},{"date":"2017-10-17","close":56.07},{"date":"2017-10-18","close":55.76},{"date":"2017-10-19","close":55.76},{"date":"2017-10-20","close":56.08},{"date":"2017-10-23","close":56.36},{"date":"2017-10-24","close":55.91},{"date":"2017-10-25","close":55.66},{"date":"2017-10-26","close":56.33},{"date":"2017-10-27","close":55.88},{"date":"2017-10-30","close":55.71},{"date":"2017-10-31","close":57.02},{"date":"2017-11-01","close":55.43},{"date":"2017-11-02","close":55.93},{"date":"2017-11-03","close":55.61},{"date":"2017-11-06","close":55.1},{"date":"2017-11-07","close":55.74},{"date":"2017-11-08","close":56.46},{"date":"2017-11-09","close":56.77},{"date":"2017-11-10","close":57.28},{"date":"2017-11-13","close":58.18},{"date":"2017-11-14","close":59.12},{"date":"2017-11-15","close":57.51},{"date":"2017-11-16","close":58.35},{"date":"2017-11-17","close":58.55},{"date":"2017-11-20","close":58.85},{"date":"2017-11-21","close":58.87},{"date":"2017-11-22","close":58.67},{"date":"2017-11-24","close":58.84},{"date":"2017-11-27","close":59.44},{"date":"2017-11-28","close":59.48},{"date":"2017-11-29","close":59.2},{"date":"2017-11-30","close":59.8},{"date":"2017-12-01","close":60.7},{"date":"2017-12-04","close":62.09},{"date":"2017-12-05","close":62.01},{"date":"2017-12-06","close":65.85},{"date":"2017-12-07","close":66.03},{"date":"2017-12-08","close":66.48},{"date":"2017-12-11","close":65.94},{"date":"2017-12-12","close":65.45},{"date":"2017-12-13","close":65.34},{"date":"2017-12-14","close":65.84},{"date":"2017-12-15","close":66.62},{"date":"2017-12-18","close":67.56},{"date":"2017-12-19","close":67.7},{"date":"2017-12-20","close":67.57},{"date":"2017-12-21","close":67.39},{"date":"2017-12-22","close":67.79},{"date":"2017-12-26","close":68.5},{"date":"2017-12-27","close":68.6},{"date":"2017-12-28","close":68.78},{"date":"2017-12-29","close":68.67},{"date":"2018-01-02","close":45.8097},{"date":"2018-01-03","close":46.1413},{"date":"2018-01-04","close":46.0872},{"date":"2018-01-05","close":46.1481},{"date":"2018-01-08","close":46.4187},{"date":"2018-01-09","close":45.6406},{"date":"2018-01-10","close":45.9383},{"date":"2018-01-11","close":45.0722},{"date":"2018-01-12","close":44.6933},{"date":"2018-01-16","close":44.9301},{"date":"2018-01-17","close":46.1616},{"date":"2018-01-18","close":45.7759},{"date":"2018-01-19","close":45.6744},{"date":"2018-01-22","close":45.7691},{"date":"2018-01-23","close":46.4323},{"date":"2018-01-24","close":46.5811},{"date":"2018-01-25","close":46.4526},{"date":"2018-01-26","close":47.0819},{"date":"2018-01-29","close":46.3917},{"date":"2018-01-30","close":46.4526},{"date":"2018-01-31","close":46.8924},{"date":"2018-02-01","close":46.5405},{"date":"2018-02-02","close":45.3361},{"date":"2018-02-05","close":43.7392},{"date":"2018-02-06","close":43.9895},{"date":"2018-02-07","close":44.0369},{"date":"2018-02-08","close":42.8528},{"date":"2018-02-09","close":44.2331},{"date":"2018-02-12","close":44.8218},{"date":"2018-02-13","close":45.2549},{"date":"2018-02-14","close":45.5662},{"date":"2018-02-15","close":46.5608},{"date":"2018-02-16","close":47.0819},{"date":"2018-02-20","close":46.2225},{"date":"2018-02-21","close":45.8233},{"date":"2018-02-22","close":45.9519},{"date":"2018-02-23","close":47.0616},{"date":"2018-02-26","close":46.73},{"date":"2018-02-27","close":47.2781},{"date":"2018-02-28","close":47.224},{"date":"2018-03-01","close":46.8332},{"date":"2018-03-02","close":47.6288},{"date":"2018-03-05","close":47.9427},{"date":"2018-03-06","close":47.5355},{"date":"2018-03-07","close":44.8636},{"date":"2018-03-08","close":45.364},{"date":"2018-03-09","close":46.6958},{"date":"2018-03-12","close":46.1614},{"date":"2018-03-13","close":46.2716},{"date":"2018-03-14","close":46.119},{"date":"2018-03-15","close":46.9248},{"date":"2018-03-16","close":46.7043},{"date":"2018-03-19","close":46.2547},{"date":"2018-03-20","close":46.9418},{"date":"2018-03-21","close":46.4498},{"date":"2018-03-22","close":45.7542},{"date":"2018-03-23","close":45.0417},{"date":"2018-03-26","close":45.8051},{"date":"2018-03-27","close":45.2538},{"date":"2018-03-28","close":45.6524},{"date":"2018-03-29","close":47.018},{"date":"2018-04-02","close":46.0154},{"date":"2018-04-03","close":46.6464},{"date":"2018-04-04","close":47.286},{"date":"2018-04-05","close":47.7873},{"date":"2018-04-06","close":47.0353},{"date":"2018-04-09","close":47.6144},{"date":"2018-04-10","close":48.0033},{"date":"2018-04-11","close":48.012},{"date":"2018-04-12","close":47.8737},{"date":"2018-04-13","close":47.9083},{"date":"2018-04-16","close":48.3145},{"date":"2018-04-17","close":48.4441},{"date":"2018-04-18","close":47.7613},{"date":"2018-04-19","close":47.9342},{"date":"2018-04-20","close":47.0958},{"date":"2018-04-23","close":47.5625},{"date":"2018-04-24","close":46.9835},{"date":"2018-04-25","close":47.3638},{"date":"2018-04-26","close":48.0552},{"date":"2018-04-27","close":48.4355},{"date":"2018-04-30","close":48.4355},{"date":"2018-05-01","close":47.9601},{"date":"2018-05-02","close":46.4476},{"date":"2018-05-03","close":47.7613},{"date":"2018-05-04","close":48.2799},{"date":"2018-05-07","close":48.0898},{"date":"2018-05-08","close":47.9256},{"date":"2018-05-09","close":49.2393},{"date":"2018-05-10","close":49.6369},{"date":"2018-05-11","close":49.1442},{"date":"2018-05-14","close":49.5332},{"date":"2018-05-15","close":50.095},{"date":"2018-05-16","close":50.3543},{"date":"2018-05-17","close":50.9247},{"date":"2018-05-18","close":51.184},{"date":"2018-05-21","close":50.8037},{"date":"2018-05-22","close":50.5185},{"date":"2018-05-23","close":50.4753},{"date":"2018-05-24","close":50.6049},{"date":"2018-05-25","close":49.0837},{"date":"2018-05-29","close":49.0146},{"date":"2018-05-30","close":49.9221},{"date":"2018-05-31","close":48.8849},{"date":"2018-06-01","close":48.0466},{"date":"2018-06-04","close":48.4096},{"date":"2018-06-05","close":48.4252},{"date":"2018-06-06","close":45.4782},{"date":"2018-06-07","close":44.4121},{"date":"2018-06-08","close":45.9116},{"date":"2018-06-11","close":45.1922},{"date":"2018-06-12","close":45.7382},{"date":"2018-06-13","close":45.2529},{"date":"2018-06-14","close":45.8856},{"date":"2018-06-15","close":46.2756},{"date":"2018-06-18","close":46.0589},{"date":"2018-06-19","close":45.5129},{"date":"2018-06-20","close":43.8661},{"date":"2018-06-21","close":43.32},{"date":"2018-06-22","close":43.1727},{"date":"2018-06-25","close":41.8639},{"date":"2018-06-26","close":42.2973},{"date":"2018-06-27","close":42.1846},{"date":"2018-06-28","close":42.7046},{"date":"2018-06-29","close":42.4793},{"date":"2018-07-02","close":42.6873},{"date":"2018-07-03","close":42.4879},{"date":"2018-07-05","close":43.8141},{"date":"2018-07-06","close":43.7187},{"date":"2018-07-09","close":44.1174},{"date":"2018-07-10","close":43.9874},{"date":"2018-07-11","close":43.8834},{"date":"2018-07-12","close":44.0221},{"date":"2018-07-13","close":44.2214},{"date":"2018-07-16","close":44.3515},{"date":"2018-07-17","close":45.6256},{"date":"2018-07-18","close":45.0102},{"date":"2018-07-19","close":45.3655},{"date":"2018-07-20","close":45.5822},{"date":"2018-07-23","close":45.6776},{"date":"2018-07-24","close":45.9203},{"date":"2018-07-25","close":47.5497},{"date":"2018-07-26","close":46.8044},{"date":"2018-07-27","close":46.4837},{"date":"2018-07-30","close":45.7036},{"date":"2018-07-31","close":46.1283},{"date":"2018-08-01","close":45.8856},{"date":"2018-08-02","close":46.0763},{"date":"2018-08-03","close":46.7957},{"date":"2018-08-06","close":46.423},{"date":"2018-08-07","close":46.4143},{"date":"2018-08-08","close":46.2496},{"date":"2018-08-09","close":46.4837},{"date":"2018-08-10","close":46.1543},{"date":"2018-08-13","close":46.1369},{"date":"2018-08-14","close":46.501},{"date":"2018-08-15","close":46.3276},{"date":"2018-08-16","close":45.8509},{"date":"2018-08-17","close":46.4316},{"date":"2018-08-20","close":46.4576},{"date":"2018-08-21","close":46.1369},{"date":"2018-08-22","close":46.1196},{"date":"2018-08-23","close":45.7989},{"date":"2018-08-24","close":46.2843},{"date":"2018-08-27","close":45.6256},{"date":"2018-08-28","close":45.3569},{"date":"2018-08-29","close":45.4002},{"date":"2018-08-30","close":44.7762},{"date":"2018-08-31","close":45.2615},{"date":"2018-09-04","close":45.7209},{"date":"2018-09-05","close":46.0234},{"date":"2018-09-06","close":46.7363},{"date":"2018-09-07","close":46.9623},{"date":"2018-09-10","close":44.0848},{"date":"2018-09-11","close":44.1543},{"date":"2018-09-12","close":44.05},{"date":"2018-09-13","close":43.7023},{"date":"2018-09-14","close":43.3632},{"date":"2018-09-17","close":42.6851},{"date":"2018-09-18","close":42.2852},{"date":"2018-09-19","close":42.094},{"date":"2018-09-20","close":42.8503},{"date":"2018-09-21","close":43.711},{"date":"2018-09-24","close":43.1372},{"date":"2018-09-25","close":43.6153},{"date":"2018-09-26","close":43.8935},{"date":"2018-09-27","close":44.0674},{"date":"2018-09-28","close":43.9457},{"date":"2018-10-01","close":44.4238},{"date":"2018-10-02","close":44.3543},{"date":"2018-10-03","close":43.6501},{"date":"2018-10-04","close":43.3024},{"date":"2018-10-05","close":43.1981},{"date":"2018-10-08","close":43.2415},{"date":"2018-10-09","close":43.6153},{"date":"2018-10-10","close":41.0855},{"date":"2018-10-11","close":39.7728},{"date":"2018-10-12","close":40.5031},{"date":"2018-10-15","close":40.7813},{"date":"2018-10-16","close":41.9462},{"date":"2018-10-17","close":41.6419},{"date":"2018-10-18","close":41.2768},{"date":"2018-10-19","close":41.8071},{"date":"2018-10-22","close":41.442},{"date":"2018-10-23","close":40.9117},{"date":"2018-10-24","close":40.1466},{"date":"2018-10-25","close":40.7378},{"date":"2018-10-26","close":40.5205},{"date":"2018-10-29","close":40.1553},{"date":"2018-10-30","close":40.4422},{"date":"2018-10-31","close":40.2857},{"date":"2018-11-01","close":40.9899},{"date":"2018-11-02","close":41.0768},{"date":"2018-11-05","close":41.6158},{"date":"2018-11-06","close":42.3113},{"date":"2018-11-07","close":42.9025},{"date":"2018-11-08","close":42.3896},{"date":"2018-11-09","close":42.5286},{"date":"2018-11-12","close":41.9723},{"date":"2018-11-13","close":41.3811},{"date":"2018-11-14","close":41.016},{"date":"2018-11-15","close":41.7549},{"date":"2018-11-16","close":42.2244},{"date":"2018-11-19","close":41.2768},{"date":"2018-11-20","close":40.6943},{"date":"2018-11-21","close":40.3379},{"date":"2018-11-23","close":40.5813},{"date":"2018-11-26","close":40.59},{"date":"2018-11-27","close":41.4246},{"date":"2018-11-28","close":42.3113},{"date":"2018-11-29","close":41.9897},{"date":"2018-11-30","close":41.4854},{"date":"2018-12-03","close":42.5982},{"date":"2018-12-04","close":40.5639},{"date":"2018-12-06","close":40.8222},{"date":"2018-12-07","close":40.0719},{"date":"2018-12-10","close":40.4732},{"date":"2018-12-11","close":40.5168},{"date":"2018-12-12","close":40.5866},{"date":"2018-12-13","close":41.4503},{"date":"2018-12-14","close":41.0577},{"date":"2018-12-17","close":40.0369},{"date":"2018-12-18","close":40.2463},{"date":"2018-12-19","close":39.784},{"date":"2018-12-20","close":40.0369},{"date":"2018-12-21","close":40.1155},{"date":"2018-12-24","close":39.9148},{"date":"2018-12-26","close":40.6302},{"date":"2018-12-27","close":41.2322},{"date":"2018-12-28","close":41.3718},{"date":"2018-12-31","close":41.5114},{"date":"2019-01-02","close":40.194},{"date":"2019-01-03","close":39.5658},{"date":"2019-01-04","close":41.0577},{"date":"2019-01-07","close":40.8745},{"date":"2019-01-08","close":40.9967},{"date":"2019-01-09","close":40.5255},{"date":"2019-01-10","close":40.9094},{"date":"2019-01-11","close":40.8832},{"date":"2019-01-14","close":39.7142},{"date":"2019-01-15","close":40.1329},{"date":"2019-01-16","close":39.5746},{"date":"2019-01-17","close":39.6531},{"date":"2019-01-18","close":40.0544},{"date":"2019-01-22","close":39.9933},{"date":"2019-01-23","close":40.7},{"date":"2019-01-24","close":39.7927},{"date":"2019-01-25","close":39.6967},{"date":"2019-01-28","close":39.6182},{"date":"2019-01-29","close":39.9148},{"date":"2019-01-30","close":40.5953},{"date":"2019-01-31","close":41.2235},{"date":"2019-02-01","close":41.4852},{"date":"2019-02-04","close":41.3631},{"date":"2019-02-05","close":41.555},{"date":"2019-02-06","close":41.4852},{"date":"2019-02-07","close":41.9738},{"date":"2019-02-08","close":41.9825},{"date":"2019-02-11","close":42.0698},{"date":"2019-02-12","close":42.1745},{"date":"2019-02-13","close":42.3751},{"date":"2019-02-14","close":41.9825},{"date":"2019-02-15","close":42.6892},{"date":"2019-02-19","close":42.1919},{"date":"2019-02-20","close":42.0872},{"date":"2019-02-21","close":42.2355},{"date":"2019-02-22","close":42.6107},{"date":"2019-02-25","close":42.3577},{"date":"2019-02-26","close":42.916},{"date":"2019-02-27","close":42.8114},{"date":"2019-02-28","close":43.1778},{"date":"2019-03-01","close":43.612},{"date":"2019-03-04","close":44.6187},{"date":"2019-03-05","close":45.0739},{"date":"2019-03-06","close":42.7629},{"date":"2019-03-07","close":43.5682},{"date":"2019-03-08","close":43.6995},{"date":"2019-03-11","close":44.0059},{"date":"2019-03-12","close":44.1897},{"date":"2019-03-13","close":43.9184},{"date":"2019-03-14","close":43.9359},{"date":"2019-03-15","close":44.3823},{"date":"2019-03-18","close":44.6887},{"date":"2019-03-19","close":44.8901},{"date":"2019-03-20","close":44.3211},{"date":"2019-03-21","close":44.9601},{"date":"2019-03-22","close":45.2927},{"date":"2019-03-25","close":45.7742},{"date":"2019-03-26","close":46.1506},{"date":"2019-03-27","close":46.0368},{"date":"2019-03-28","close":46.0894},{"date":"2019-03-29","close":46.2031},{"date":"2019-04-01","close":46.9122},{"date":"2019-04-02","close":46.3082},{"date":"2019-04-03","close":46.0981},{"date":"2019-04-04","close":46.4745},{"date":"2019-04-05","close":46.5883},{"date":"2019-04-08","close":46.4132},{"date":"2019-04-09","close":46.2732},{"date":"2019-04-10","close":46.4045},{"date":"2019-04-11","close":46.4745},{"date":"2019-04-12","close":46.6321},{"date":"2019-04-15","close":46.9998},{"date":"2019-04-16","close":46.0281},{"date":"2019-04-17","close":46.3082},{"date":"2019-04-18","close":46.2644},{"date":"2019-04-22","close":46.3782},{"date":"2019-04-23","close":46.2732},{"date":"2019-04-24","close":46.5095},{"date":"2019-04-25","close":46.1069},{"date":"2019-04-26","close":46.9122},{"date":"2019-04-29","close":46.3782},{"date":"2019-04-30","close":46.6496},{"date":"2019-05-01","close":45.6516},{"date":"2019-05-02","close":45.5028},{"date":"2019-05-03","close":46.3957},{"date":"2019-05-06","close":46.0631},{"date":"2019-05-07","close":45.923},{"date":"2019-05-08","close":46.2557},{"date":"2019-05-09","close":45.7917},{"date":"2019-05-10","close":45.4153},{"date":"2019-05-13","close":44.3911},{"date":"2019-05-14","close":45.2665},{"date":"2019-05-15","close":45.1352},{"date":"2019-05-16","close":45.7917},{"date":"2019-05-17","close":45.6341},{"date":"2019-05-20","close":45.3365},{"date":"2019-05-21","close":46.1156},{"date":"2019-05-22","close":46.2469},{"date":"2019-05-23","close":45.7479},{"date":"2019-05-24","close":45.6341},{"date":"2019-05-28","close":44.9513},{"date":"2019-05-29","close":44.5049},{"date":"2019-05-30","close":44.6712},{"date":"2019-05-31","close":43.752},{"date":"2019-06-03","close":44.0497},{"date":"2019-06-04","close":45.3277},{"date":"2019-06-05","close":47.511},{"date":"2019-06-06","close":49.0654},{"date":"2019-06-07","close":49.6187},{"date":"2019-06-10","close":50.2773},{"date":"2019-06-11","close":50.2159},{"date":"2019-06-12","close":50.5671},{"date":"2019-06-13","close":50.3124},{"date":"2019-06-14","close":49.4079},{"date":"2019-06-17","close":48.196},{"date":"2019-06-18","close":47.6164},{"date":"2019-06-19","close":48.3101},{"date":"2019-06-20","close":48.6702},{"date":"2019-06-21","close":48.398},{"date":"2019-06-24","close":48.5297},{"date":"2019-06-25","close":48.9249},{"date":"2019-06-26","close":48.2223},{"date":"2019-06-27","close":48.5473},{"date":"2019-06-28","close":48.679},{"date":"2019-07-01","close":49.3113},{"date":"2019-07-02","close":49.7065},{"date":"2019-07-03","close":50.3476},{"date":"2019-07-05","close":50.1983},{"date":"2019-07-08","close":49.5484},{"date":"2019-07-09","close":49.2147},{"date":"2019-07-10","close":49.4869},{"date":"2019-07-11","close":49.5133},{"date":"2019-07-12","close":49.2235},{"date":"2019-07-15","close":49.0303},{"date":"2019-07-16","close":49.1005},{"date":"2019-07-17","close":48.96},{"date":"2019-07-18","close":48.9425},{"date":"2019-07-19","close":48.881},{"date":"2019-07-22","close":48.4507},{"date":"2019-07-23","close":49.0918},{"date":"2019-07-24","close":48.6351},{"date":"2019-07-25","close":47.9852},{"date":"2019-07-26","close":48.5034},{"date":"2019-07-29","close":48.4946},{"date":"2019-07-30","close":48.3892},{"date":"2019-07-31","close":48.1345},{"date":"2019-08-01","close":48.3014},{"date":"2019-08-02","close":48.196},{"date":"2019-08-05","close":46.7645},{"date":"2019-08-06","close":47.59},{"date":"2019-08-07","close":47.7744},{"date":"2019-08-08","close":48.9951},{"date":"2019-08-09","close":48.6263},{"date":"2019-08-12","close":48.2487},{"date":"2019-08-13","close":49.0918},{"date":"2019-08-14","close":48.2135},{"date":"2019-08-15","close":50.0754},{"date":"2019-08-16","close":50.532},{"date":"2019-08-19","close":51.3663},{"date":"2019-08-20","close":51.0677},{"date":"2019-08-21","close":51.1555},{"date":"2019-08-22","close":51.2434},{"date":"2019-08-23","close":50.4442},{"date":"2019-08-26","close":51.5244},{"date":"2019-08-27","close":51.8054},{"date":"2019-08-28","close":51.6825},{"date":"2019-08-29","close":51.6825},{"date":"2019-08-30","close":51.8054},{"date":"2019-09-03","close":52.2006},{"date":"2019-09-04","close":53.1227},{"date":"2019-09-05","close":53.6388},{"date":"2019-09-06","close":54.8628},{"date":"2019-09-09","close":55.9724},{"date":"2019-09-10","close":56.4127},{"date":"2019-09-11","close":57.399},{"date":"2019-09-12","close":57.4166},{"date":"2019-09-13","close":56.5448},{"date":"2019-09-16","close":56.5184},{"date":"2019-09-17","close":56.5536},{"date":"2019-09-18","close":56.853},{"date":"2019-09-19","close":56.6241},{"date":"2019-09-20","close":56.0517},{"date":"2019-09-23","close":55.5145},{"date":"2019-09-24","close":55.6378},{"date":"2019-09-25","close":55.3296},{"date":"2019-09-26","close":55.2151},{"date":"2019-09-27","close":55.1887},{"date":"2019-09-30","close":55.2855},{"date":"2019-10-01","close":55.5321},{"date":"2019-10-02","close":54.493},{"date":"2019-10-03","close":54.6339},{"date":"2019-10-04","close":55.3119},{"date":"2019-10-07","close":55.0125},{"date":"2019-10-08","close":54.2288},{"date":"2019-10-09","close":54.9861},{"date":"2019-10-10","close":55.1358},{"date":"2019-10-11","close":55.4617},{"date":"2019-10-14","close":55.6994},{"date":"2019-10-15","close":55.3384},{"date":"2019-10-16","close":55.9196},{"date":"2019-10-17","close":56.1133},{"date":"2019-10-18","close":56.1045},{"date":"2019-10-21","close":56.3687},{"date":"2019-10-22","close":56.8442},{"date":"2019-10-23","close":56.9763},{"date":"2019-10-24","close":57.584},{"date":"2019-10-25","close":56.6065},{"date":"2019-10-28","close":55.8315},{"date":"2019-10-29","close":56.7738},{"date":"2019-10-30","close":57.1436},{"date":"2019-10-31","close":57.6984},{"date":"2019-11-01","close":58.0331},{"date":"2019-11-04","close":57.628},{"date":"2019-11-05","close":57.355},{"date":"2019-11-06","close":57.4871},{"date":"2019-11-07","close":56.9587},{"date":"2019-11-08","close":56.8002},{"date":"2019-11-11","close":56.5008},{"date":"2019-11-12","close":56.6329},{"date":"2019-11-13","close":56.9499},{"date":"2019-11-14","close":56.9235},{"date":"2019-11-15","close":56.9851},{"date":"2019-11-18","close":56.8619},{"date":"2019-11-19","close":58.2444},{"date":"2019-11-20","close":59.0017},{"date":"2019-11-21","close":59.2131},{"date":"2019-11-22","close":59.037},{"date":"2019-11-25","close":59.6798},{"date":"2019-11-26","close":60.5957},{"date":"2019-11-27","close":60.5164},{"date":"2019-11-29","close":59.7239},{"date":"2019-12-02","close":59.3716},{"date":"2019-12-03","close":58.7376},{"date":"2019-12-04","close":59.8977},{"date":"2019-12-05","close":56.1276},{"date":"2019-12-06","close":55.9334},{"date":"2019-12-09","close":56.2866},{"date":"2019-12-10","close":56.0658},{"date":"2019-12-11","close":56.3131},{"date":"2019-12-12","close":55.8628},{"date":"2019-12-13","close":56.3749},{"date":"2019-12-16","close":56.7192},{"date":"2019-12-17","close":56.8428},{"date":"2019-12-18","close":57.3196},{"date":"2019-12-19","close":57.7081},{"date":"2019-12-20","close":58.9},{"date":"2019-12-23","close":58.8117},{"date":"2019-12-24","close":58.9177},{"date":"2019-12-26","close":59.6682},{"date":"2019-12-27","close":59.986},{"date":"2019-12-30","close":59.6682},{"date":"2019-12-31","close":59.6858},{"date":"2020-01-02","close":59.2091},{"date":"2020-01-03","close":59.4563},{"date":"2020-01-06","close":59.5799},{"date":"2020-01-07","close":59.1296},{"date":"2020-01-08","close":59.2797},{"date":"2020-01-09","close":59.4916},{"date":"2020-01-10","close":59.4033},{"date":"2020-01-13","close":60.1096},{"date":"2020-01-14","close":60.8248},{"date":"2020-01-15","close":61.54},{"date":"2020-01-16","close":62.52},{"date":"2020-01-17","close":62.4582},{"date":"2020-01-21","close":62.7142},{"date":"2020-01-22","close":63.3677},{"date":"2020-01-23","close":63.4824},{"date":"2020-01-24","close":63.3853},{"date":"2020-01-27","close":62.2287},{"date":"2020-01-28","close":62.2199},{"date":"2020-01-29","close":61.2575},{"date":"2020-01-30","close":60.763},{"date":"2020-01-31","close":59.7212},{"date":"2020-02-03","close":60.6924},{"date":"2020-02-04","close":61.6371},{"date":"2020-02-05","close":60.9573},{"date":"2020-02-06","close":61.1515},{"date":"2020-02-07","close":60.7453},{"date":"2020-02-10","close":61.1868},{"date":"2020-02-11","close":62.1139},{"date":"2020-02-12","close":62.4141},{"date":"2020-02-13","close":62.8732},{"date":"2020-02-14","close":63.041},{"date":"2020-02-18","close":62.5112},{"date":"2020-02-19","close":63.0321},{"date":"2020-02-20","close":63.1734},{"date":"2020-02-21","close":61.9285},{"date":"2020-02-24","close":59.7388},{"date":"2020-02-25","close":58.4762},{"date":"2020-02-26","close":56.887},{"date":"2020-02-27","close":55.1829},{"date":"2020-02-28","close":54.2205},{"date":"2020-03-02","close":56.7898},{"date":"2020-03-03","close":56.3395},{"date":"2020-03-04","close":57.0017},{"date":"2020-03-05","close":54.5825},{"date":"2020-03-06","close":55.1173},{"date":"2020-03-09","close":51.8413},{"date":"2020-03-10","close":51.2746},{"date":"2020-03-11","close":49.3444},{"date":"2020-03-12","close":44.2444},{"date":"2020-03-13","close":47.06},{"date":"2020-03-16","close":44.7313},{"date":"2020-03-17","close":51.3189},{"date":"2020-03-18","close":48.335},{"date":"2020-03-19","close":50.035},{"date":"2020-03-20","close":43.2527},{"date":"2020-03-23","close":41.1543},{"date":"2020-03-24","close":43.3589},{"date":"2020-03-25","close":46.1214},{"date":"2020-03-26","close":48.9459},{"date":"2020-03-27","close":48.2553},{"date":"2020-03-30","close":50.1413},{"date":"2020-03-31","close":49.1496},{"date":"2020-04-01","close":47.3433},{"date":"2020-04-02","close":48.3793},{"date":"2020-04-03","close":49.0876},{"date":"2020-04-06","close":50.8142},{"date":"2020-04-07","close":51.9298},{"date":"2020-04-08","close":54.2053},{"date":"2020-04-09","close":55.684},{"date":"2020-04-13","close":52.6913},{"date":"2020-04-14","close":55.6309},{"date":"2020-04-15","close":53.8335},{"date":"2020-04-16","close":55.3475},{"date":"2020-04-17","close":56.6402},{"date":"2020-04-20","close":54.4178},{"date":"2020-04-21","close":53.3819},{"date":"2020-04-22","close":53.0454},{"date":"2020-04-23","close":53.5324},{"date":"2020-04-24","close":54.1256},{"date":"2020-04-27","close":53.8069},{"date":"2020-04-28","close":56.9767},{"date":"2020-04-29","close":56.0116},{"date":"2020-04-30","close":55.073},{"date":"2020-05-01","close":54.0282},{"date":"2020-05-04","close":54.9225},{"date":"2020-05-05","close":55.9939},{"date":"2020-05-06","close":57.1892},{"date":"2020-05-07","close":57.2423},{"date":"2020-05-08","close":58.4111},{"date":"2020-05-11","close":59.1371},{"date":"2020-05-12","close":59.084},{"date":"2020-05-13","close":58.3491},{"date":"2020-05-14","close":58.048},{"date":"2020-05-15","close":58.721},{"date":"2020-05-18","close":59.9163},{"date":"2020-05-19","close":59.4205},{"date":"2020-05-20","close":60.8194},{"date":"2020-05-21","close":58.1277},{"date":"2020-05-22","close":57.3574},{"date":"2020-05-26","close":56.2595},{"date":"2020-05-27","close":58.2783},{"date":"2020-05-28","close":58.4288},{"date":"2020-05-29","close":58.3757},{"date":"2020-06-01","close":58.0126},{"date":"2020-06-02","close":57.8621},{"date":"2020-06-03","close":58.2517},{"date":"2020-06-04","close":57.9064},{"date":"2020-06-05","close":59.8542},{"date":"2020-06-08","close":60.2892},{"date":"2020-06-09","close":61.3812},{"date":"2020-06-10","close":60.7153},{"date":"2020-06-11","close":58.2384},{"date":"2020-06-12","close":57.9277},{"date":"2020-06-15","close":58.4337},{"date":"2020-06-16","close":58.6823},{"date":"2020-06-17","close":59.579},{"date":"2020-06-18","close":59.2682},{"date":"2020-06-19","close":57.9898},{"date":"2020-06-22","close":58.3361},{"date":"2020-06-23","close":57.8389},{"date":"2020-06-24","close":56.6493},{"date":"2020-06-25","close":56.232},{"date":"2020-06-26","close":54.1546},{"date":"2020-06-29","close":56.1432},{"date":"2020-06-30","close":56.5161},{"date":"2020-07-01","close":57.2796},{"date":"2020-07-02","close":57.1997},{"date":"2020-07-06","close":57.4572},{"date":"2020-07-07","close":56.9689},{"date":"2020-07-08","close":56.8535},{"date":"2020-07-09","close":56.1521},{"date":"2020-07-10","close":57.5282},{"date":"2020-07-13","close":57.4217},{"date":"2020-07-14","close":58.7888},{"date":"2020-07-15","close":58.8244},{"date":"2020-07-16","close":59.2327},{"date":"2020-07-17","close":59.8808},{"date":"2020-07-20","close":58.7888},{"date":"2020-07-21","close":59.579},{"date":"2020-07-22","close":59.9607},{"date":"2020-07-23","close":60.7775},{"date":"2020-07-24","close":60.3691},{"date":"2020-07-27","close":61.1681},{"date":"2020-07-28","close":60.6443},{"date":"2020-07-29","close":61.4433},{"date":"2020-07-30","close":61.4433},{"date":"2020-07-31","close":61.5587},{"date":"2020-08-03","close":61.3101},{"date":"2020-08-04","close":60.7064},{"date":"2020-08-05","close":59.9518},{"date":"2020-08-06","close":60.0406},{"date":"2020-08-07","close":61.0083},{"date":"2020-08-10","close":61.612},{"date":"2020-08-11","close":61.7984},{"date":"2020-08-12","close":63.2189},{"date":"2020-08-13","close":63.4586},{"date":"2020-08-14","close":63.1479},{"date":"2020-08-17","close":63.9557},{"date":"2020-08-18","close":64.3463},{"date":"2020-08-19","close":64.5683},{"date":"2020-08-20","close":64.1865},{"date":"2020-08-21","close":63.9913},{"date":"2020-08-24","close":64.6571},{"date":"2020-08-25","close":64.3463},{"date":"2020-08-26","close":64.6216},{"date":"2020-08-27","close":64.7192},{"date":"2020-08-28","close":65.3407},{"date":"2020-08-31","close":64.9589},{"date":"2020-09-01","close":64.4529},{"date":"2020-09-02","close":70.9248},{"date":"2020-09-03","close":70.5992},{"date":"2020-09-04","close":71.2843},{"date":"2020-09-08","close":70.2433},{"date":"2020-09-09","close":72.1918},{"date":"2020-09-10","close":70.7949},{"date":"2020-09-11","close":70.5992},{"date":"2020-09-14","close":70.7237},{"date":"2020-09-15","close":70.2522},{"date":"2020-09-16","close":69.3447},{"date":"2020-09-17","close":68.7753},{"date":"2020-09-18","close":67.9389},{"date":"2020-09-21","close":67.4762},{"date":"2020-09-22","close":67.7521},{"date":"2020-09-23","close":67.0314},{"date":"2020-09-24","close":66.542},{"date":"2020-09-25","close":66.284},{"date":"2020-09-28","close":67.2894},{"date":"2020-09-29","close":66.9335},{"date":"2020-09-30","close":67.0136},{"date":"2020-10-01","close":67.156},{"date":"2020-10-02","close":67.2894},{"date":"2020-10-05","close":67.9745},{"date":"2020-10-06","close":67.761},{"date":"2020-10-07","close":68.6418},{"date":"2020-10-08","close":69.398},{"date":"2020-10-09","close":69.7717},{"date":"2020-10-12","close":70.27},{"date":"2020-10-13","close":69.4781},{"date":"2020-10-14","close":68.9443},{"date":"2020-10-15","close":67.8499},{"date":"2020-10-16","close":67.5741},{"date":"2020-10-19","close":66.1417},{"date":"2020-10-20","close":66.2573},{"date":"2020-10-21","close":66.4976},{"date":"2020-10-22","close":66.8891},{"date":"2020-10-23","close":66.1951},{"date":"2020-10-26","close":64.7359},{"date":"2020-10-27","close":64.3177},{"date":"2020-10-28","close":61.9511},{"date":"2020-10-29","close":61.9422},{"date":"2020-10-30","close":62.0223},{"date":"2020-11-02","close":63.0455},{"date":"2020-11-03","close":64.8961},{"date":"2020-11-04","close":65.6701},{"date":"2020-11-05","close":66.8268},{"date":"2020-11-06","close":66.9691},{"date":"2020-11-09","close":68.4905},{"date":"2020-11-10","close":69.9763},{"date":"2020-11-11","close":69.8607},{"date":"2020-11-12","close":69.2468},{"date":"2020-11-13","close":70.8038},{"date":"2020-11-16","close":72.2451},{"date":"2020-11-17","close":72.2718},{"date":"2020-11-18","close":70.4568},{"date":"2020-11-19","close":71.302},{"date":"2020-11-20","close":70.964},{"date":"2020-11-23","close":71.2665},{"date":"2020-11-24","close":72.7968},{"date":"2020-11-25","close":72.2007},{"date":"2020-11-27","close":72.1562},{"date":"2020-11-30","close":71.7647},{"date":"2020-12-01","close":72.601},{"date":"2020-12-02","close":71.0707},{"date":"2020-12-03","close":70.0898},{"date":"2020-12-04","close":71.151},{"date":"2020-12-07","close":71.686},{"date":"2020-12-08","close":70.4108},{"date":"2020-12-09","close":68.4401},{"date":"2020-12-10","close":67.9051},{"date":"2020-12-11","close":68.1013},{"date":"2020-12-14","close":67.3522},{"date":"2020-12-15","close":68.2796},{"date":"2020-12-16","close":69.3675},{"date":"2020-12-17","close":70.3662},{"date":"2020-12-18","close":70.8211},{"date":"2020-12-21","close":70.1968},{"date":"2020-12-22","close":69.3408},{"date":"2020-12-23","close":69.1802},{"date":"2020-12-24","close":69.5815},{"date":"2020-12-28","close":69.8669},{"date":"2020-12-29","close":70.393},{"date":"2020-12-30","close":70.1611},{"date":"2020-12-31","close":70.8299},{"date":"2021-01-04","close":69.5815},{"date":"2021-01-05","close":69.4656},{"date":"2021-01-06","close":69.1535},{"date":"2021-01-07","close":69.1624},{"date":"2021-01-08","close":69.9382},{"date":"2021-01-11","close":68.8771},{"date":"2021-01-12","close":67.8248},{"date":"2021-01-13","close":67.4503},{"date":"2021-01-14","close":65.5063},{"date":"2021-01-15","close":65.8987},{"date":"2021-01-19","close":66.193},{"date":"2021-01-20","close":65.3993},{"date":"2021-01-21","close":65.2656},{"date":"2021-01-22","close":64.9535},{"date":"2021-01-25","close":64.1776},{"date":"2021-01-26","close":65.2656},{"date":"2021-01-27","close":65.4083},{"date":"2021-01-28","close":66.1038},{"date":"2021-01-29","close":63.9101},{"date":"2021-02-01","close":64.3471},{"date":"2021-02-02","close":65.0605},{"date":"2021-02-03","close":65.1229},{"date":"2021-02-04","close":65.7025},{"date":"2021-02-05","close":66.4872},{"date":"2021-02-08","close":67.6733},{"date":"2021-02-09","close":68.2974},{"date":"2021-02-10","close":68.5649},{"date":"2021-02-11","close":68.1726},{"date":"2021-02-12","close":68.5293},{"date":"2021-02-16","close":67.9764},{"date":"2021-02-17","close":67.7535},{"date":"2021-02-18","close":68.3599},{"date":"2021-02-19","close":67.263},{"date":"2021-02-22","close":66.621},{"date":"2021-02-23","close":66.9063},{"date":"2021-02-24","close":66.9153},{"date":"2021-02-25","close":65.7471},{"date":"2021-02-26","close":63.8299},{"date":"2021-03-01","close":64.9713},{"date":"2021-03-02","close":64.2758},{"date":"2021-03-03","close":62.1623},{"date":"2021-03-04","close":61.0031},{"date":"2021-03-05","close":63.596},{"date":"2021-03-08","close":62.4515},{"date":"2021-03-09","close":63.1936},{"date":"2021-03-10","close":64.4006},{"date":"2021-03-11","close":64.0609},{"date":"2021-03-12","close":64.2933},{"date":"2021-03-15","close":64.7225},{"date":"2021-03-16","close":64.946},{"date":"2021-03-17","close":64.1503},{"date":"2021-03-18","close":63.2115},{"date":"2021-03-19","close":61.4501},{"date":"2021-03-22","close":61.8525},{"date":"2021-03-23","close":62.4605},{"date":"2021-03-24","close":61.7541},{"date":"2021-03-25","close":61.6468},{"date":"2021-03-26","close":62.0313},{"date":"2021-03-29","close":62.9522},{"date":"2021-03-30","close":62.5856},{"date":"2021-03-31","close":61.6647},{"date":"2021-04-01","close":62.2727},{"date":"2021-04-05","close":63.0863},{"date":"2021-04-06","close":63.435},{"date":"2021-04-07","close":62.9254},{"date":"2021-04-08","close":63.5244},{"date":"2021-04-09","close":63.4618},{"date":"2021-04-12","close":64.7404},{"date":"2021-04-13","close":64.5884},{"date":"2021-04-14","close":64.8208},{"date":"2021-04-15","close":65.706},{"date":"2021-04-16","close":66.3944},{"date":"2021-04-19","close":66.913},{"date":"2021-04-20","close":67.9054},{"date":"2021-04-21","close":68.9694},{"date":"2021-04-22","close":69.0141},{"date":"2021-04-23","close":68.9336},{"date":"2021-04-26","close":67.9144},{"date":"2021-04-27","close":67.7892},{"date":"2021-04-28","close":68.1379},{"date":"2021-04-29","close":69.8187},{"date":"2021-04-30","close":68.2005},{"date":"2021-05-03","close":69.3985},{"date":"2021-05-04","close":68.6743},{"date":"2021-05-05","close":67.9054},{"date":"2021-05-06","close":68.6832},{"date":"2021-05-07","close":68.5581},{"date":"2021-05-10","close":69.5684},{"date":"2021-05-11","close":69.4879},{"date":"2021-05-12","close":68.1021},{"date":"2021-05-13","close":69.2734},{"date":"2021-05-14","close":69.9529},{"date":"2021-05-17","close":69.7025},{"date":"2021-05-18","close":69.8903},{"date":"2021-05-19","close":69.7919},{"date":"2021-05-20","close":71.1152},{"date":"2021-05-21","close":71.3297},{"date":"2021-05-24","close":71.1509},{"date":"2021-05-25","close":71.3387},{"date":"2021-05-26","close":71.8573},{"date":"2021-05-27","close":71.4102},{"date":"2021-05-28","close":71.8483},{"date":"2021-06-01","close":71.6784},{"date":"2021-06-02","close":72.3311},{"date":"2021-06-03","close":72.5099},{"date":"2021-06-04","close":72.1523},{"date":"2021-06-07","close":71.6505},{"date":"2021-06-08","close":71.4085},{"date":"2021-06-09","close":67.3762},{"date":"2021-06-10","close":67.6898},{"date":"2021-06-11","close":67.7077},{"date":"2021-06-14","close":67.8421},{"date":"2021-06-15","close":67.9586},{"date":"2021-06-16","close":67.3851},{"date":"2021-06-17","close":67.0088},{"date":"2021-06-18","close":65.4317},{"date":"2021-06-21","close":66.3368},{"date":"2021-06-22","close":66.0321},{"date":"2021-06-23","close":65.3421},{"date":"2021-06-24","close":66.3726},{"date":"2021-06-25","close":67.3045},{"date":"2021-06-28","close":67.4748},{"date":"2021-06-29","close":67.4837},{"date":"2021-06-30","close":67.1522},{"date":"2021-07-01","close":66.7937},{"date":"2021-07-02","close":66.7041},{"date":"2021-07-06","close":66.498},{"date":"2021-07-07","close":66.6952},{"date":"2021-07-08","close":66.2113},{"date":"2021-07-09","close":66.4174},{"date":"2021-07-12","close":65.6647},{"date":"2021-07-13","close":64.5894},{"date":"2021-07-14","close":65.2167},{"date":"2021-07-15","close":65.1181},{"date":"2021-07-16","close":64.4818},{"date":"2021-07-19","close":64.0876},{"date":"2021-07-20","close":64.688},{"date":"2021-07-21","close":64.9657},{"date":"2021-07-22","close":63.8367},{"date":"2021-07-23","close":64.5356},{"date":"2021-07-26","close":64.7417},{"date":"2021-07-27","close":64.9389},{"date":"2021-07-28","close":64.6611},{"date":"2021-07-29","close":64.0338},{"date":"2021-07-30","close":63.5499},{"date":"2021-08-02","close":63.4334},{"date":"2021-08-03","close":63.4245},{"date":"2021-08-04","close":62.6897},{"date":"2021-08-05","close":63.1467},{"date":"2021-08-06","close":63.0302},{"date":"2021-08-09","close":62.7614},{"date":"2021-08-10","close":62.4298},{"date":"2021-08-11","close":62.1521},{"date":"2021-08-12","close":61.2649},{"date":"2021-08-13","close":62.0356},{"date":"2021-08-16","close":62.627},{"date":"2021-08-17","close":62.7076},{"date":"2021-08-18","close":61.3904},{"date":"2021-08-19","close":61.6771},{"date":"2021-08-20","close":62.3133},{"date":"2021-08-23","close":62.2775},{"date":"2021-08-24","close":62.5463},{"date":"2021-08-25","close":62.1789},{"date":"2021-08-26","close":62.4388},{"date":"2021-08-27","close":62.8779},{"date":"2021-08-30","close":63.084},{"date":"2021-08-31","close":62.9227},{"date":"2021-09-01","close":65.0733},{"date":"2021-09-02","close":63.6899},{"date":"2021-09-03","close":63.7168},{"date":"2021-09-07","close":63.0341},{"date":"2021-09-08","close":65.0912},{"date":"2021-09-09","close":63.9593},{"date":"2021-09-10","close":64.2738},{"date":"2021-09-13","close":64.0492},{"date":"2021-09-14","close":63.6809},{"date":"2021-09-15","close":63.4743},{"date":"2021-09-16","close":63.6},{"date":"2021-09-17","close":62.4592},{"date":"2021-09-20","close":62.2885},{"date":"2021-09-21","close":61.7226},{"date":"2021-09-22","close":61.6238},{"date":"2021-09-23","close":61.6148},{"date":"2021-09-24","close":61.6597},{"date":"2021-09-27","close":61.2195},{"date":"2021-09-28","close":60.7704},{"date":"2021-09-29","close":60.977},{"date":"2021-09-30","close":60.1954},{"date":"2021-10-01","close":60.3482},{"date":"2021-10-04","close":60.3122},{"date":"2021-10-05","close":60.0338},{"date":"2021-10-06","close":60.7075},{"date":"2021-10-07","close":60.9231},{"date":"2021-10-08","close":61.0489},{"date":"2021-10-11","close":61.2824},{"date":"2021-10-12","close":60.8872},{"date":"2021-10-13","close":61.5519},{"date":"2021-10-14","close":62.4772},{"date":"2021-10-15","close":62.2346},{"date":"2021-10-18","close":62.3065},{"date":"2021-10-19","close":62.8993},{"date":"2021-10-20","close":62.8365},{"date":"2021-10-21","close":62.1358},{"date":"2021-10-22","close":62.4232},{"date":"2021-10-25","close":62.3065},{"date":"2021-10-26","close":62.2705},{"date":"2021-10-27","close":61.9921},{"date":"2021-10-28","close":61.8753},{"date":"2021-10-29","close":60.986},{"date":"2021-11-01","close":63.7258},{"date":"2021-11-02","close":64.4355},{"date":"2021-11-03","close":64.2738},{"date":"2021-11-04","close":64.0133},{"date":"2021-11-05","close":65.2889},{"date":"2021-11-08","close":65.1541},{"date":"2021-11-09","close":65.1272},{"date":"2021-11-10","close":65.226},{"date":"2021-11-11","close":65.2978},{"date":"2021-11-12","close":64.5882},{"date":"2021-11-15","close":64.8128},{"date":"2021-11-16","close":64.5612},{"date":"2021-11-17","close":64.9385},{"date":"2021-11-18","close":65.3068},{"date":"2021-11-19","close":67.5795},{"date":"2021-11-22","close":67.2292},{"date":"2021-11-23","close":67.3549},{"date":"2021-11-24","close":67.0316},{"date":"2021-11-26","close":66.8339},{"date":"2021-11-29","close":66.6453},{"date":"2021-11-30","close":63.2048},{"date":"2021-12-01","close":63.4563},{"date":"2021-12-02","close":64.6624},{"date":"2021-12-03","close":65.1938},{"date":"2021-12-06","close":66.3017},{"date":"2021-12-07","close":66.1576},{"date":"2021-12-08","close":64.3404},{"date":"2021-12-09","close":64.45},{"date":"2021-12-10","close":65.08},{"date":"2021-12-13","close":65.9567},{"date":"2021-12-14","close":65.6188},{"date":"2021-12-15","close":65.7375},{"date":"2021-12-16","close":66.3858},{"date":"2021-12-17","close":65.6553},{"date":"2021-12-20","close":65.774},{"date":"2021-12-21","close":65.5001},{"date":"2021-12-22","close":65.7375},{"date":"2021-12-23","close":65.491},{"date":"2021-12-27","close":65.8288},{"date":"2021-12-28","close":65.7832},{"date":"2021-12-29","close":66.1576},{"date":"2021-12-30","close":66.1119},{"date":"2021-12-31","close":66.532},{"date":"2022-01-03","close":65.3723},{"date":"2022-01-04","close":65.2262},{"date":"2022-01-05","close":65.6097},{"date":"2022-01-06","close":63.2172},{"date":"2022-01-07","close":62.231},{"date":"2022-01-10","close":60.0851},{"date":"2022-01-11","close":61.19},{"date":"2022-01-12","close":61.19},{"date":"2022-01-13","close":61.3087},{"date":"2022-01-14","close":62.0027},{"date":"2022-01-18","close":60.7517},{"date":"2022-01-19","close":60.9709},{"date":"2022-01-20","close":60.5326},{"date":"2022-01-21","close":60.0669},{"date":"2022-01-24","close":60.423},{"date":"2022-01-25","close":60.5782},{"date":"2022-01-26","close":60.7243},{"date":"2022-01-27","close":60.3499},{"date":"2022-01-28","close":61.4092},{"date":"2022-01-31","close":61.5735},{"date":"2022-02-01","close":61.6283},{"date":"2022-02-02","close":62.441},{"date":"2022-02-03","close":62.1306},{"date":"2022-02-04","close":61.3179},{"date":"2022-02-07","close":61.3453},{"date":"2022-02-08","close":61.601},{"date":"2022-02-09","close":62.0575},{"date":"2022-02-10","close":61.4366},{"date":"2022-02-11","close":61.3544},{"date":"2022-02-14","close":60.6056},{"date":"2022-02-15","close":60.6787},{"date":"2022-02-16","close":60.8156},{"date":"2022-02-17","close":60.2495},{"date":"2022-02-18","close":60.7426},{"date":"2022-02-22","close":60.1764},{"date":"2022-02-23","close":59.519},{"date":"2022-02-24","close":58.9711},{"date":"2022-02-25","close":60.6878},{"date":"2022-02-28","close":59.5646},{"date":"2022-03-01","close":58.8433},{"date":"2022-03-02","close":59.1902},{"date":"2022-03-03","close":63.3816},{"date":"2022-03-04","close":63.9112},{"date":"2022-03-07","close":62.0424},{"date":"2022-03-08","close":58.6455},{"date":"2022-03-09","close":58.8195},{"date":"2022-03-10","close":58.1968},{"date":"2022-03-11","close":57.2721},{"date":"2022-03-14","close":57.0981},{"date":"2022-03-15","close":58.1968},{"date":"2022-03-16","close":58.7187},{"date":"2022-03-17","close":59.0667},{"date":"2022-03-18","close":59.2956},{"date":"2022-03-21","close":59.4604},{"date":"2022-03-22","close":60.5408},{"date":"2022-03-23","close":59.616},{"date":"2022-03-24","close":60.8247},{"date":"2022-03-25","close":61.0261},{"date":"2022-03-28","close":61.2001},{"date":"2022-03-29","close":61.8318},{"date":"2022-03-30","close":61.6304},{"date":"2022-03-31","close":61.3649},{"date":"2022-04-01","close":62.1248},{"date":"2022-04-04","close":61.7036},{"date":"2022-04-05","close":61.9417},{"date":"2022-04-06","close":62.5918},{"date":"2022-04-07","close":62.5735},{"date":"2022-04-08","close":62.546},{"date":"2022-04-11","close":62.6651},{"date":"2022-04-12","close":62.4819},{"date":"2022-04-13","close":63.1045},{"date":"2022-04-14","close":62.72},{"date":"2022-04-18","close":61.7678},{"date":"2022-04-19","close":62.2897},{"date":"2022-04-20","close":63.48},{"date":"2022-04-21","close":63.013},{"date":"2022-04-22","close":61.3374},{"date":"2022-04-25","close":61.2825},{"date":"2022-04-26","close":60.8979},{"date":"2022-04-27","close":61.6121},{"date":"2022-04-28","close":62.9031},{"date":"2022-04-29","close":61.7494},{"date":"2022-05-02","close":59.8083},{"date":"2022-05-03","close":60.5774},{"date":"2022-05-04","close":61.5755},{"date":"2022-05-05","close":59.6893},{"date":"2022-05-06","close":59.1674},{"date":"2022-05-09","close":59.3688},{"date":"2022-05-10","close":59.6435},{"date":"2022-05-11","close":59.4146},{"date":"2022-05-12","close":59.6984},{"date":"2022-05-13","close":61.1634},{"date":"2022-05-16","close":61.3374},{"date":"2022-05-17","close":61.6121},{"date":"2022-05-18","close":57.1988},{"date":"2022-05-19","close":56.6952},{"date":"2022-05-20","close":57.6017},{"date":"2022-05-23","close":58.0045},{"date":"2022-05-24","close":58.6363},{"date":"2022-05-25","close":58.911},{"date":"2022-05-26","close":59.6984},{"date":"2022-05-27","close":60.9437},{"date":"2022-05-31","close":60.5408},{"date":"2022-06-01","close":59.9823},{"date":"2022-06-02","close":60.5866},{"date":"2022-06-03","close":60.5866},{"date":"2022-06-06","close":60.7972},{"date":"2022-06-07","close":60.5851},{"date":"2022-06-08","close":62.9725},{"date":"2022-06-09","close":62.697},{"date":"2022-06-10","close":62.8531},{"date":"2022-06-13","close":60.7044},{"date":"2022-06-14","close":59.8321},{"date":"2022-06-15","close":61.6043},{"date":"2022-06-16","close":60.6402},{"date":"2022-06-17","close":61.1268},{"date":"2022-06-21","close":63.0735},{"date":"2022-06-22","close":63.0368},{"date":"2022-06-23","close":63.8173},{"date":"2022-06-24","close":65.6629},{"date":"2022-06-27","close":66.1128},{"date":"2022-06-28","close":65.3415},{"date":"2022-06-29","close":65.1212},{"date":"2022-06-30","close":64.4233},{"date":"2022-07-01","close":65.718},{"date":"2022-07-05","close":65.011},{"date":"2022-07-06","close":64.6437},{"date":"2022-07-07","close":64.6712},{"date":"2022-07-08","close":64.4233},{"date":"2022-07-11","close":64.4876},{"date":"2022-07-12","close":64.3407},{"date":"2022-07-13","close":65.1303},{"date":"2022-07-14","close":65.7088},{"date":"2022-07-15","close":65.4701},{"date":"2022-07-18","close":64.4784},{"date":"2022-07-19","close":65.5619},{"date":"2022-07-20","close":65.1028},{"date":"2022-07-21","close":65.3691},{"date":"2022-07-22","close":65.3966},{"date":"2022-07-25","close":65.4701},{"date":"2022-07-26","close":65.9935},{"date":"2022-07-27","close":66.4985},{"date":"2022-07-28","close":67.5912},{"date":"2022-07-29","close":68.1513},{"date":"2022-08-01","close":68.6472},{"date":"2022-08-02","close":68.2799},{"date":"2022-08-03","close":69.694},{"date":"2022-08-04","close":69.8776},{"date":"2022-08-05","close":69.3634},{"date":"2022-08-08","close":68.188},{"date":"2022-08-09","close":69.2624},{"date":"2022-08-10","close":69.7215},{"date":"2022-08-11","close":69.2348},{"date":"2022-08-12","close":69.9143},{"date":"2022-08-15","close":70.6581},{"date":"2022-08-16","close":71.1172},{"date":"2022-08-17","close":71.3101},{"date":"2022-08-18","close":71.3101},{"date":"2022-08-19","close":70.9244},{"date":"2022-08-22","close":70.9152},{"date":"2022-08-23","close":70.3},{"date":"2022-08-24","close":71.007},{"date":"2022-08-25","close":71.2182},{"date":"2022-08-26","close":69.5562},{"date":"2022-08-29","close":69.1797},{"date":"2022-08-30","close":67.5086},{"date":"2022-08-31","close":66.7556},{"date":"2022-09-01","close":66.5811},{"date":"2022-09-02","close":65.9542},{"date":"2022-09-06","close":65.3926},{"date":"2022-09-07","close":66.9761},{"date":"2022-09-08","close":66.9945},{"date":"2022-09-09","close":67.6482},{"date":"2022-09-12","close":67.6574},{"date":"2022-09-13","close":65.5859},{"date":"2022-09-14","close":66.3225},{"date":"2022-09-15","close":64.7482},{"date":"2022-09-16","close":64.9599},{"date":"2022-09-19","close":65.5767},{"date":"2022-09-20","close":65.3742},{"date":"2022-09-21","close":65.1809},{"date":"2022-09-22","close":64.2878},{"date":"2022-09-23","close":63.1186},{"date":"2022-09-26","close":63.3856},{"date":"2022-09-27","close":62.1428},{"date":"2022-09-28","close":62.6952},{"date":"2022-09-29","close":62.0507},{"date":"2022-09-30","close":61.2866},{"date":"2022-10-03","close":62.8609},{"date":"2022-10-04","close":63.0726},{"date":"2022-10-05","close":62.0415},{"date":"2022-10-06","close":60.9459},{"date":"2022-10-07","close":59.9609},{"date":"2022-10-10","close":59.8412},{"date":"2022-10-11","close":59.519},{"date":"2022-10-12","close":59.344},{"date":"2022-10-13","close":60.2371},{"date":"2022-10-14","close":58.8193},{"date":"2022-10-17","close":60.2186},{"date":"2022-10-18","close":60.5224},{"date":"2022-10-19","close":59.1599},{"date":"2022-10-20","close":58.3405},{"date":"2022-10-21","close":58.8285},{"date":"2022-10-24","close":59.3533},{"date":"2022-10-25","close":61.5167},{"date":"2022-10-26","close":61.3418},{"date":"2022-10-27","close":61.305},{"date":"2022-10-28","close":62.7596},{"date":"2022-10-31","close":62.6031},{"date":"2022-11-01","close":62.0875},{"date":"2022-11-02","close":61.1669},{"date":"2022-11-03","close":60.9091},{"date":"2022-11-04","close":61.8206},{"date":"2022-11-07","close":61.7653},{"date":"2022-11-08","close":61.6732},{"date":"2022-11-09","close":61.1669},{"date":"2022-11-10","close":64.2971},{"date":"2022-11-11","close":64.1129},{"date":"2022-11-14","close":63.4132},{"date":"2022-11-15","close":63.7539},{"date":"2022-11-16","close":64.0393},{"date":"2022-11-17","close":63.4225},{"date":"2022-11-18","close":64.251},{"date":"2022-11-21","close":64.8771},{"date":"2022-11-22","close":66.5066},{"date":"2022-11-23","close":66.8104},{"date":"2022-11-25","close":66.9577},{"date":"2022-11-28","close":66.2212},{"date":"2022-11-29","close":65.4755},{"date":"2022-11-30","close":67.2247},{"date":"2022-12-01","close":68.3658},{"date":"2022-12-02","close":68.7905},{"date":"2022-12-05","close":68.3381},{"date":"2022-12-06","close":67.9965},{"date":"2022-12-07","close":63.0295},{"date":"2022-12-08","close":62.9002},{"date":"2022-12-09","close":62.7063},{"date":"2022-12-12","close":63.5557},{"date":"2022-12-13","close":63.8789},{"date":"2022-12-14","close":63.648},{"date":"2022-12-15","close":61.7277},{"date":"2022-12-16","close":60.8045},{"date":"2022-12-19","close":60.4352},{"date":"2022-12-20","close":60.1028},{"date":"2022-12-21","close":61.6908},{"date":"2022-12-22","close":61.4138},{"date":"2022-12-23","close":61.2569},{"date":"2022-12-27","close":61.4692},{"date":"2022-12-28","close":60.5367},{"date":"2022-12-29","close":61.0722},{"date":"2022-12-30","close":60.6383},{"date":"2023-01-03","close":60.0012},{"date":"2023-01-04","close":60.4998},{"date":"2023-01-05","close":58.8472},{"date":"2023-01-06","close":59.4658},{"date":"2023-01-09","close":59.7243},{"date":"2023-01-10","close":60.2505},{"date":"2023-01-11","close":61.0537},{"date":"2023-01-12","close":60.6291},{"date":"2023-01-13","close":61.9216},{"date":"2023-01-17","close":62.7802},{"date":"2023-01-18","close":61.5708},{"date":"2023-01-19","close":60.8414},{"date":"2023-01-20","close":61.1645},{"date":"2023-01-23","close":61.4046},{"date":"2023-01-24","close":62.0047},{"date":"2023-01-25","close":63.1033},{"date":"2023-01-26","close":62.0047},{"date":"2023-01-27","close":61.7092},{"date":"2023-01-30","close":60.9337},{"date":"2023-01-31","close":61.4692},{"date":"2023-02-01","close":62.0231},{"date":"2023-02-02","close":61.7092},{"date":"2023-02-03","close":61.7092},{"date":"2023-02-06","close":61.5338},{"date":"2023-02-07","close":60.7398},{"date":"2023-02-08","close":60.0382},{"date":"2023-02-09","close":59.595},{"date":"2023-02-10","close":60.0197},{"date":"2023-02-13","close":60.8322},{"date":"2023-02-14","close":60.2967},{"date":"2023-02-15","close":60.546},{"date":"2023-02-16","close":60.3982},{"date":"2023-02-17","close":60.6106},{"date":"2023-02-21","close":59.9182},{"date":"2023-02-22","close":60.0659},{"date":"2023-02-23","close":60.149},{"date":"2023-02-24","close":60.0012},{"date":"2023-02-27","close":60.2321},{"date":"2023-02-28","close":59.8905},{"date":"2023-03-01","close":59.3181},{"date":"2023-03-02","close":60.7768},{"date":"2023-03-03","close":61.8847},{"date":"2023-03-06","close":62.1155},{"date":"2023-03-07","close":61.3616},{"date":"2023-03-08","close":58.7872},{"date":"2023-03-09","close":57.6851},{"date":"2023-03-10","close":56.9721},{"date":"2023-03-13","close":57.6759},{"date":"2023-03-14","close":57.6851},{"date":"2023-03-15","close":57.2406},{"date":"2023-03-16","close":57.7777},{"date":"2023-03-17","close":57.1017},{"date":"2023-03-20","close":57.7685},{"date":"2023-03-21","close":57.7685},{"date":"2023-03-22","close":57.8148},{"date":"2023-03-23","close":57.2221},{"date":"2023-03-24","close":58.2963},{"date":"2023-03-27","close":58.3982},{"date":"2023-03-28","close":58.3241},{"date":"2023-03-29","close":58.9816},{"date":"2023-03-30","close":58.8427},{"date":"2023-03-31","close":59.5188},{"date":"2023-04-03","close":59.3428},{"date":"2023-04-04","close":58.25},{"date":"2023-04-05","close":58.2778},{"date":"2023-04-06","close":58.0278},{"date":"2023-04-10","close":58.0648},{"date":"2023-04-11","close":58.5556},{"date":"2023-04-12","close":57.9352},{"date":"2023-04-13","close":58.389},{"date":"2023-04-14","close":58.1389},{"date":"2023-04-17","close":59.0094},{"date":"2023-04-18","close":58.9724},{"date":"2023-04-19","close":59.4076},{"date":"2023-04-20","close":59.3335},{"date":"2023-04-21","close":59.2409},{"date":"2023-04-24","close":58.8798},{"date":"2023-04-25","close":59.2224},{"date":"2023-04-26","close":59.2687},{"date":"2023-04-27","close":60.4541},{"date":"2023-04-28","close":60.2781},{"date":"2023-05-01","close":60.4633},{"date":"2023-05-02","close":59.8336},{"date":"2023-05-03","close":59.5651},{"date":"2023-05-04","close":59.5651},{"date":"2023-05-05","close":59.8892},{"date":"2023-05-08","close":59.8521},{"date":"2023-05-09","close":59.0835},{"date":"2023-05-10","close":59.4817},{"date":"2023-05-11","close":59.4725},{"date":"2023-05-12","close":59.5188},{"date":"2023-05-15","close":59.5095},{"date":"2023-05-16","close":58.3519},{"date":"2023-05-17","close":58.6205},{"date":"2023-05-18","close":58.5093},{"date":"2023-05-19","close":58.9909},{"date":"2023-05-22","close":59.5836},{"date":"2023-05-23","close":58.3241},{"date":"2023-05-24","close":57.2406},{"date":"2023-05-25","close":56.6757},{"date":"2023-05-26","close":57.0276},{"date":"2023-05-30","close":56.9813},{"date":"2023-05-31","close":57.2036},{"date":"2023-06-01","close":57.2406},{"date":"2023-06-02","close":59.315},{"date":"2023-06-05","close":58.4167},{"date":"2023-06-06","close":57.8796},{"date":"2023-06-07","close":60.1801},{"date":"2023-06-08","close":60.7934},{"date":"2023-06-09","close":59.7806},{"date":"2023-06-12","close":59.0466},{"date":"2023-06-13","close":60.5797},{"date":"2023-06-14","close":60.3567},{"date":"2023-06-15","close":60.5797},{"date":"2023-06-16","close":60.7655},{"date":"2023-06-20","close":60.2359},{"date":"2023-06-21","close":61.6203},{"date":"2023-06-22","close":61.1743},{"date":"2023-06-23","close":60.431},{"date":"2023-06-26","close":60.8027},{"date":"2023-06-27","close":61.4345},{"date":"2023-06-28","close":60.9699},{"date":"2023-06-29","close":61.6017},{"date":"2023-06-30","close":62.0477},{"date":"2023-07-03","close":62.0849},{"date":"2023-07-05","close":62.2521},{"date":"2023-07-06","close":62.0942},{"date":"2023-07-07","close":61.4995},{"date":"2023-07-10","close":60.8863},{"date":"2023-07-11","close":61.2765},{"date":"2023-07-12","close":61.3416},{"date":"2023-07-13","close":62.1499},{"date":"2023-07-14","close":62.7539},{"date":"2023-07-17","close":61.9548},{"date":"2023-07-18","close":62.5309},{"date":"2023-07-19","close":63.7573},{"date":"2023-07-20","close":63.9617},{"date":"2023-07-21","close":63.7573},{"date":"2023-07-24","close":64.194},{"date":"2023-07-25","close":64.8258},{"date":"2023-07-26","close":65.374},{"date":"2023-07-27","close":64.9187},{"date":"2023-07-28","close":65.8014},{"date":"2023-07-31","close":65.597},{"date":"2023-08-01","close":65.7921},{"date":"2023-08-02","close":65.5877},{"date":"2023-08-03","close":65.3926},{"date":"2023-08-04","close":65.0024},{"date":"2023-08-07","close":65.5506},{"date":"2023-08-08","close":64.8073},{"date":"2023-08-09","close":65.4576},{"date":"2023-08-10","close":65.4112},{"date":"2023-08-11","close":65.3183},{"date":"2023-08-14","close":65.309},{"date":"2023-08-15","close":63.7759},{"date":"2023-08-16","close":63.5436},{"date":"2023-08-17","close":62.8468},{"date":"2023-08-18","close":63.0512},{"date":"2023-08-21","close":62.9675},{"date":"2023-08-22","close":62.1685},{"date":"2023-08-23","close":64.3799},{"date":"2023-08-24","close":62.5959},{"date":"2023-08-25","close":63.2649},{"date":"2023-08-28","close":63.6087},{"date":"2023-08-29","close":64.1383},{"date":"2023-08-30","close":61.5831},{"date":"2023-08-31","close":61.4438},{"date":"2023-09-01","close":62.2043},{"date":"2023-09-05","close":60.5732},{"date":"2023-09-06","close":59.2591},{"date":"2023-09-07","close":59.8369},{"date":"2023-09-08","close":59.9395},{"date":"2023-09-11","close":60.5732},{"date":"2023-09-12","close":59.6692},{"date":"2023-09-13","close":59.6598},{"date":"2023-09-14","close":60.1818},{"date":"2023-09-15","close":59.3989},{"date":"2023-09-18","close":59.0354},{"date":"2023-09-19","close":58.56},{"date":"2023-09-20","close":58.8583},{"date":"2023-09-21","close":57.0035},{"date":"2023-09-22","close":56.3977},{"date":"2023-09-25","close":55.7639},{"date":"2023-09-26","close":54.3286},{"date":"2023-09-27","close":52.7907},{"date":"2023-09-28","close":53.2101},{"date":"2023-09-29","close":53.7694},{"date":"2023-10-02","close":52.9678},{"date":"2023-10-03","close":53.8253},{"date":"2023-10-04","close":53.8066},{"date":"2023-10-05","close":53.0237},{"date":"2023-10-06","close":52.9958},{"date":"2023-10-09","close":52.3154},{"date":"2023-10-10","close":52.7814},{"date":"2023-10-11","close":52.3713},{"date":"2023-10-12","close":49.3981},{"date":"2023-10-13","close":49.8455},{"date":"2023-10-16","close":51.1596},{"date":"2023-10-17","close":51.9053},{"date":"2023-10-18","close":51.9892},{"date":"2023-10-19","close":51.9612},{"date":"2023-10-20","close":51.5511},{"date":"2023-10-23","close":51.4393},{"date":"2023-10-24","close":52.5204},{"date":"2023-10-25","close":52.1663},{"date":"2023-10-26","close":52.1569},{"date":"2023-10-27","close":51.2994},{"date":"2023-10-30","close":51.4765},{"date":"2023-10-31","close":52.3433},{"date":"2023-11-01","close":52.3527},{"date":"2023-11-02","close":53.9092},{"date":"2023-11-03","close":55.503},{"date":"2023-11-06","close":54.9624},{"date":"2023-11-07","close":55.0742},{"date":"2023-11-08","close":54.7294},{"date":"2023-11-09","close":54.4125},{"date":"2023-11-10","close":53.1449},{"date":"2023-11-13","close":53.6482},{"date":"2023-11-14","close":55.0742},{"date":"2023-11-15","close":55.1954},{"date":"2023-11-16","close":53.7694},{"date":"2023-11-17","close":54.5336},{"date":"2023-11-20","close":55.009},{"date":"2023-11-21","close":54.6082},{"date":"2023-11-22","close":55.503},{"date":"2023-11-24","close":55.6894},{"date":"2023-11-27","close":55.1022},{"date":"2023-11-28","close":55.2327},{"date":"2023-11-29","close":54.2727},{"date":"2023-11-30","close":54.9537},{"date":"2023-12-01","close":56.0764},{"date":"2023-12-04","close":56.488},{"date":"2023-12-05","close":56.3477},{"date":"2023-12-06","close":50.5005},{"date":"2023-12-07","close":51.0057},{"date":"2023-12-08","close":51.5297},{"date":"2023-12-11","close":52.802},{"date":"2023-12-12","close":53.2698},{"date":"2023-12-13","close":53.4288},{"date":"2023-12-14","close":54.6544},{"date":"2023-12-15","close":53.6346},{"date":"2023-12-18","close":54.4298},{"date":"2023-12-19","close":55.2812},{"date":"2023-12-20","close":53.3259},{"date":"2023-12-21","close":53.8311},{"date":"2023-12-22","close":54.0088},{"date":"2023-12-26","close":53.9714},{"date":"2023-12-27","close":53.5972},{"date":"2023-12-28","close":53.6533},{"date":"2023-12-29","close":53.4194},{"date":"2024-01-02","close":53.1856},{"date":"2024-01-03","close":52.1752},{"date":"2024-01-04","close":52.2407},{"date":"2024-01-05","close":51.539},{"date":"2024-01-08","close":52.1003},{"date":"2024-01-09","close":51.9787},{"date":"2024-01-10","close":52.0068},{"date":"2024-01-11","close":51.9319},{"date":"2024-01-12","close":52.1845},{"date":"2024-01-16","close":51.0432},{"date":"2024-01-17","close":50.5473},{"date":"2024-01-18","close":51.0245},{"date":"2024-01-19","close":51.0806},{"date":"2024-01-22","close":50.5099},{"date":"2024-01-23","close":51.4922},{"date":"2024-01-24","close":51.0432},{"date":"2024-01-25","close":52.119},{"date":"2024-01-26","close":53.0359},{"date":"2024-01-29","close":52.8394},{"date":"2024-01-30","close":52.4933},{"date":"2024-01-31","close":51.3613},{"date":"2024-02-01","close":53.354},{"date":"2024-02-02","close":53.1388},{"date":"2024-02-05","close":52.7926},{"date":"2024-02-06","close":53.2417},{"date":"2024-02-07","close":53.4475},{"date":"2024-02-08","close":53.2604},{"date":"2024-02-09","close":52.9236},{"date":"2024-02-12","close":54.0556},{"date":"2024-02-13","close":53.0359},{"date":"2024-02-14","close":53.6533},{"date":"2024-02-15","close":54.2708},{"date":"2024-02-16","close":54.1398},{"date":"2024-02-20","close":54.7386},{"date":"2024-02-21","close":54.7947},{"date":"2024-02-22","close":54.093},{"date":"2024-02-23","close":53.7843},{"date":"2024-02-26","close":53.3259},{"date":"2024-02-27","close":53.9059},{"date":"2024-02-28","close":54.7198},{"date":"2024-02-29","close":56.3477},{"date":"2024-03-01","close":56.4787},{"date":"2024-03-04","close":56.3758},{"date":"2024-03-05","close":56.8622},{"date":"2024-03-06","close":52.6991},{"date":"2024-03-07","close":51.279},{"date":"2024-03-08","close":51.11},{"date":"2024-03-11","close":51.805},{"date":"2024-03-12","close":51.0255},{"date":"2024-03-13","close":51.0161},{"date":"2024-03-14","close":50.0675},{"date":"2024-03-15","close":50.4526},{"date":"2024-03-18","close":49.241},{"date":"2024-03-19","close":49.1565},{"date":"2024-03-20","close":49.072},{"date":"2024-03-21","close":48.4991},{"date":"2024-03-22","close":47.8041},{"date":"2024-03-25","close":47.7665},{"date":"2024-03-26","close":47.898},{"date":"2024-03-27","close":48.8748},{"date":"2024-03-28","close":48.4803},{"date":"2024-04-01","close":47.9168},{"date":"2024-04-02","close":47.8886},{"date":"2024-04-03","close":48.6869},{"date":"2024-04-04","close":48.2925},{"date":"2024-04-05","close":47.8792},{"date":"2024-04-08","close":47.5693},{"date":"2024-04-09","close":47.8229},{"date":"2024-04-10","close":46.9588},{"date":"2024-04-11","close":47.3439},{"date":"2024-04-12","close":46.4235},{"date":"2024-04-15","close":46.3859},{"date":"2024-04-16","close":45.7473},{"date":"2024-04-17","close":46.1511},{"date":"2024-04-18","close":46.0009},{"date":"2024-04-19","close":46.076},{"date":"2024-04-22","close":46.1605},{"date":"2024-04-23","close":46.3859},{"date":"2024-04-24","close":46.029},{"date":"2024-04-25","close":45.1838},{"date":"2024-04-26","close":45.2026},{"date":"2024-04-29","close":45.7285},{"date":"2024-04-30","close":44.9396},{"date":"2024-05-01","close":44.4324},{"date":"2024-05-02","close":44.6015},{"date":"2024-05-03","close":45.0053},{"date":"2024-05-06","close":44.0662},{"date":"2024-05-07","close":44.6203},{"date":"2024-05-08","close":44.6672},{"date":"2024-05-09","close":45.3247},{"date":"2024-05-10","close":46.1324},{"date":"2024-05-13","close":46.1324},{"date":"2024-05-14","close":45.8506},{"date":"2024-05-15","close":44.6672},{"date":"2024-05-16","close":45.7285},{"date":"2024-05-17","close":45.5219},{"date":"2024-05-20","close":44.3479},{"date":"2024-05-21","close":44.4324},{"date":"2024-05-22","close":44.1977},{"date":"2024-05-23","close":43.5027},{"date":"2024-05-24","close":42.9767},{"date":"2024-05-28","close":42.1502},{"date":"2024-05-29","close":41.5304},{"date":"2024-05-30","close":41.5773},{"date":"2024-05-31","close":43.0706},{"date":"2024-06-03","close":43.2867},{"date":"2024-06-04","close":42.9579},{"date":"2024-06-05","close":40.4222},{"date":"2024-06-06","close":41.2486},{"date":"2024-06-07","close":41.4261},{"date":"2024-06-10","close":40.5011},{"date":"2024-06-11","close":40.7559},{"date":"2024-06-12","close":40.5011},{"date":"2024-06-13","close":40.4256},{"date":"2024-06-14","close":41.209},{"date":"2024-06-17","close":41.7092},{"date":"2024-06-18","close":41.1052},{"date":"2024-06-20","close":40.8786},{"date":"2024-06-21","close":41.1524},{"date":"2024-06-24","close":41.209},{"date":"2024-06-25","close":40.7843},{"date":"2024-06-26","close":40.9919},{"date":"2024-06-27","close":40.9258},{"date":"2024-06-28","close":40.7654},{"date":"2024-07-01","close":39.746},{"date":"2024-07-02","close":40.0952},{"date":"2024-07-03","close":39.5006},{"date":"2024-07-05","close":40.0103},{"date":"2024-07-08","close":39.6988},{"date":"2024-07-09","close":39.1703},{"date":"2024-07-10","close":40.2651},{"date":"2024-07-11","close":40.9919},{"date":"2024-07-12","close":41.6904},{"date":"2024-07-15","close":41.4544},{"date":"2024-07-16","close":41.3034},{"date":"2024-07-17","close":42.1245},{"date":"2024-07-18","close":41.2845},{"date":"2024-07-19","close":41.0391},{"date":"2024-07-22","close":41.0769},{"date":"2024-07-23","close":41.058},{"date":"2024-07-24","close":41.2656},{"date":"2024-07-25","close":42.5398},{"date":"2024-07-26","close":43.2005},{"date":"2024-07-29","close":42.7003},{"date":"2024-07-30","close":41.9641},{"date":"2024-07-31","close":42.6248},{"date":"2024-08-01","close":42.2567},{"date":"2024-08-02","close":42.8608},{"date":"2024-08-05","close":41.8697},{"date":"2024-08-06","close":41.9641},{"date":"2024-08-07","close":42.3794},{"date":"2024-08-08","close":41.8603},{"date":"2024-08-09","close":41.9735},{"date":"2024-08-12","close":41.4922},{"date":"2024-08-13","close":41.898},{"date":"2024-08-14","close":42.0113},{"date":"2024-08-15","close":42.4643},{"date":"2024-08-16","close":42.6437},{"date":"2024-08-19","close":42.3699},{"date":"2024-08-20","close":42.0302},{"date":"2024-08-21","close":42.6248},{"date":"2024-08-22","close":42.5682},{"date":"2024-08-23","close":42.7852},{"date":"2024-08-26","close":42.8324},{"date":"2024-08-27","close":42.5682},{"date":"2024-08-28","close":42.3322},{"date":"2024-08-29","close":42.8891},{"date":"2024-08-30","close":43.0306},{"date":"2024-09-03","close":43.484},{"date":"2024-09-04","close":42.896},{"date":"2024-09-05","close":42.8865},{"date":"2024-09-06","close":42.8106},{"date":"2024-09-09","close":43.9487},{"date":"2024-09-10","close":43.2279},{"date":"2024-09-11","close":43.2184},{"date":"2024-09-12","close":43.7116},{"date":"2024-09-13","close":44.0625},{"date":"2024-09-16","close":44.2142},{"date":"2024-09-17","close":44.6126},{"date":"2024-09-18","close":45.229},{"date":"2024-09-19","close":45.2954},{"date":"2024-09-20","close":43.9771},{"date":"2024-09-23","close":44.6126},{"date":"2024-09-24","close":44.4798},{"date":"2024-09-25","close":43.6262},{"date":"2024-09-26","close":45.1152},{"date":"2024-09-27","close":45.8455},{"date":"2024-09-30","close":46.6611},{"date":"2024-10-01","close":46.2248},{"date":"2024-10-02","close":45.836},{"date":"2024-10-03","close":45.1437},{"date":"2024-10-04","close":44.9161},{"date":"2024-10-07","close":44.66},{"date":"2024-10-08","close":44.1953},{"date":"2024-10-09","close":44.0246},{"date":"2024-10-10","close":44.9919},{"date":"2024-10-11","close":45.7981},{"date":"2024-10-14","close":46.1774},{"date":"2024-10-15","close":46.2154},{"date":"2024-10-16","close":46.8698},{"date":"2024-10-17","close":46.9836},{"date":"2024-10-18","close":46.443},{"date":"2024-10-21","close":45.8645},{"date":"2024-10-22","close":46.2059},{"date":"2024-10-23","close":46.2723},{"date":"2024-10-24","close":46.4525},{"date":"2024-10-25","close":45.8739},{"date":"2024-10-28","close":45.855},{"date":"2024-10-29","close":44.3186},{"date":"2024-10-30","close":43.0951},{"date":"2024-10-31","close":41.7579},{"date":"2024-11-01","close":41.3406},{"date":"2024-11-04","close":41.5303},{"date":"2024-11-05","close":41.4829},{"date":"2024-11-06","close":39.5007},{"date":"2024-11-07","close":39.5387},{"date":"2024-11-08","close":38.6661},{"date":"2024-11-11","close":38.8653},{"date":"2024-11-12","close":38.5618},{"date":"2024-11-13","close":38.4385},{"date":"2024-11-14","close":38.8843},{"date":"2024-11-15","close":38.6946},{"date":"2024-11-18","close":38.3247},{"date":"2024-11-19","close":38.1445},{"date":"2024-11-20","close":38.2204},{"date":"2024-11-21","close":38.5903},{"date":"2024-11-22","close":39.2352},{"date":"2024-11-25","close":40.3732},{"date":"2024-11-26","close":39.2352},{"date":"2024-11-27","close":39.5481},{"date":"2024-11-29","close":39.9085},{"date":"2024-12-02","close":40.0034},{"date":"2024-12-03","close":39.2541},{"date":"2024-12-04","close":38.8843},{"date":"2024-12-05","close":43.0382},{"date":"2024-12-06","close":42.33},{"date":"2024-12-09","close":43.1021},{"date":"2024-12-10","close":43.064},{"date":"2024-12-11","close":42.8733},{"date":"2024-12-12","close":42.8543},{"date":"2024-12-13","close":42.8733},{"date":"2024-12-16","close":41.6533},{"date":"2024-12-17","close":40.7383},{"date":"2024-12-18","close":39.3466},{"date":"2024-12-19","close":39.4229},{"date":"2024-12-20","close":39.3466},{"date":"2024-12-23","close":38.2791},{"date":"2024-12-24","close":38.0122},{"date":"2024-12-26","close":37.6405},{"date":"2024-12-27","close":37.0018},{"date":"2024-12-30","close":35.9534},{"date":"2024-12-31","close":36.2012},{"date":"2025-01-02","close":35.4387},{"date":"2025-01-03","close":34.5522},{"date":"2025-01-06","close":35.1146},{"date":"2025-01-07","close":34.5331},{"date":"2025-01-08","close":34.3044},{"date":"2025-01-10","close":32.2742},{"date":"2025-01-13","close":32.8556},{"date":"2025-01-14","close":32.827},{"date":"2025-01-15","close":32.1121},{"date":"2025-01-16","close":32.4838},{"date":"2025-01-17","close":32.684},{"date":"2025-01-21","close":32.217},{"date":"2025-01-22","close":31.483},{"date":"2025-01-23","close":31.5974},{"date":"2025-01-24","close":32.3313},{"date":"2025-01-27","close":32.8746},{"date":"2025-01-28","close":31.5116},{"date":"2025-01-29","close":31.0922},{"date":"2025-01-30","close":31.6451},{"date":"2025-01-31","close":31.464},{"date":"2025-02-03","close":30.4155},{"date":"2025-02-04","close":30.1962},{"date":"2025-02-05","close":29.6434},{"date":"2025-02-06","close":29.7959},{"date":"2025-02-07","close":29.3956},{"date":"2025-02-10","close":29.7101},{"date":"2025-02-11","close":29.8912},{"date":"2025-02-12","close":29.2145},{"date":"2025-02-13","close":29.8912},{"date":"2025-02-14","close":29.6911},{"date":"2025-02-18","close":29.4718},{"date":"2025-02-19","close":29.5481},{"date":"2025-02-20","close":29.529},{"date":"2025-02-21","close":30.5585},{"date":"2025-02-24","close":31.2829},{"date":"2025-02-25","close":31.6737},{"date":"2025-02-26","close":31.4163},{"date":"2025-02-27","close":31.5211},{"date":"2025-02-28","close":31.5593},{"date":"2025-03-03","close":31.4925},{"date":"2025-03-04","close":31.1589},{"date":"2025-03-05","close":34.3044},{"date":"2025-03-06","close":34.1042},{"date":"2025-03-07","close":35.4251},{"date":"2025-03-10","close":36.4131},{"date":"2025-03-11","close":34.5618},{"date":"2025-03-12","close":32.8064},{"date":"2025-03-13","close":33.3339},{"date":"2025-03-14","close":33.3723},{"date":"2025-03-17","close":34.3124},{"date":"2025-03-18","close":33.8519},{"date":"2025-03-19","close":33.4395},{"date":"2025-03-20","close":33.497},{"date":"2025-03-21","close":33.238},{"date":"2025-03-24","close":32.461},{"date":"2025-03-25","close":32.3267},{"date":"2025-03-26","close":32.7872},{"date":"2025-03-27","close":33.0845},{"date":"2025-03-28","close":33.0174},{"date":"2025-03-31","close":32.5569},{"date":"2025-04-01","close":32.1349},{"date":"2025-04-02","close":33.1037},{"date":"2025-04-03","close":31.5689},{"date":"2025-04-04","close":30.7152},{"date":"2025-04-07","close":31.425},{"date":"2025-04-08","close":30.178},{"date":"2025-04-09","close":32.7296},{"date":"2025-04-10","close":32.2692},{"date":"2025-04-11","close":32.9119},{"date":"2025-04-14","close":33.0462},{"date":"2025-04-15","close":32.0773},{"date":"2025-04-16","close":31.6744},{"date":"2025-04-17","close":32.4131},{"date":"2025-04-21","close":32.7968},{"date":"2025-04-22","close":33.2956},{"date":"2025-04-23","close":33.1709},{"date":"2025-04-24","close":33.1996},{"date":"2025-04-25","close":32.5761},{"date":"2025-04-28","close":32.72},{"date":"2025-04-29","close":32.9407},{"date":"2025-04-30","close":33.4203},{"date":"2025-05-01","close":32.768},{"date":"2025-05-02","close":33.0941},{"date":"2025-05-05","close":32.9982},{"date":"2025-05-06","close":32.9982},{"date":"2025-05-07","close":33.0558},{"date":"2025-05-08","close":33.3531},{"date":"2025-05-09","close":33.2476},{"date":"2025-05-12","close":33.8423},{"date":"2025-05-13","close":33.5162},{"date":"2025-05-14","close":33.4107},{"date":"2025-05-15","close":34.1301},{"date":"2025-05-16","close":34.6193},{"date":"2025-05-19","close":34.1973},{"date":"2025-05-20","close":33.9383},{"date":"2025-05-21","close":33.2956},{"date":"2025-05-22","close":32.8351},{"date":"2025-05-23","close":32.5569},{"date":"2025-05-27","close":33.1517},{"date":"2025-05-28","close":32.4802},{"date":"2025-05-29","close":32.7008},{"date":"2025-05-30","close":31.9814},{"date":"2025-06-02","close":31.8471},{"date":"2025-06-03","close":31.8567},{"date":"2025-06-04","close":31.8471},{"date":"2025-06-05","close":26.1396},{"date":"2025-06-06","close":26.9645},{"date":"2025-06-09","close":26.7489},{"date":"2025-06-10","close":26.8552},{"date":"2025-06-11","close":26.5941},{"date":"2025-06-12","close":26.3911},{"date":"2025-06-13","close":25.5691},{"date":"2025-06-16","close":25.0662},{"date":"2025-06-17","close":24.9598},{"date":"2025-06-18","close":24.8051},{"date":"2025-06-20","close":24.8341},{"date":"2025-06-23","close":25.6077},{"date":"2025-06-24","close":25.424},{"date":"2025-06-25","close":25.2016},{"date":"2025-06-26","close":25.3273},{"date":"2025-06-27","close":25.5884},{"date":"2025-06-30","close":26.0236},{"date":"2025-07-01","close":26.9326},{"date":"2025-07-02","close":27.7643},{"date":"2025-07-03","close":27.3388},{"date":"2025-07-07","close":26.8649},{"date":"2025-07-08","close":27.5322},{"date":"2025-07-09","close":27.3871},{"date":"2025-07-10","close":28.1318},{"date":"2025-07-11","close":28.0544},{"date":"2025-07-14","close":27.2904},{"date":"2025-07-15","close":26.5845},{"date":"2025-07-16","close":26.7585},{"date":"2025-07-17","close":28.0834},{"date":"2025-07-18","close":27.9674},{"date":"2025-07-21","close":27.4161},{"date":"2025-07-22","close":29.1955},{"date":"2025-07-23","close":29.8821},{"date":"2025-07-24","close":30.1239},{"date":"2025-07-25","close":29.9402},{"date":"2025-07-28","close":29.3212},{"date":"2025-07-29","close":29.341},{"date":"2025-07-30","close":28.4126},{"date":"2025-07-31","close":27.9001},{"date":"2025-08-01","close":27.8034},{"date":"2025-08-04","close":28.6737},{"date":"2025-08-05","close":29.341},{"date":"2025-08-06","close":29.5054},{"date":"2025-08-07","close":29.9696},{"date":"2025-08-08","close":29.7762},{"date":"2025-08-11","close":29.7375},{"date":"2025-08-12","close":29.5247},{"date":"2025-08-13","close":29.8342},{"date":"2025-08-14","close":29.1863},{"date":"2025-08-15","close":29.428},{"date":"2025-08-18","close":29.4957},{"date":"2025-08-19","close":29.5731},{"date":"2025-08-20","close":29.428},{"date":"2025-08-21","close":29.4571},{"date":"2025-08-22","close":30.2307},{"date":"2025-08-25","close":30.018},{"date":"2025-08-26","close":28.8671},{"date":"2025-08-27","close":29.4474},{"date":"2025-08-28","close":28.0161},{"date":"2025-08-29","close":28.9542},{"date":"2025-09-02","close":28.1805},{"date":"2025-09-03","close":27.4905},{"date":"2025-09-04","close":27.4905},{"date":"2025-09-05","close":28.1826},{"date":"2025-09-08","close":26.8959},{"date":"2025-09-09","close":26.7691},{"date":"2025-09-10","close":26.5839},{"date":"2025-09-11","close":26.7496},{"date":"2025-09-12","close":26.8179},{"date":"2025-09-15","close":26.6716},{"date":"2025-09-16","close":26.6327},{"date":"2025-09-17","close":26.7399},{"date":"2025-09-18","close":26.7886},{"date":"2025-09-19","close":26.7886},{"date":"2025-09-22","close":26.194},{"date":"2025-09-23","close":26.3499},{"date":"2025-09-24","close":26.9446},{"date":"2025-09-25","close":26.0672},{"date":"2025-09-26","close":26.4182},{"date":"2025-09-29","close":26.3889},{"date":"2025-09-30","close":26.3987},{"date":"2025-10-01","close":26.8569},{"date":"2025-10-02","close":26.9836},{"date":"2025-10-03","close":27.2663},{"date":"2025-10-06","close":26.8471},{"date":"2025-10-07","close":27.1493},{"date":"2025-10-08","close":27.1103},{"date":"2025-10-09","close":26.6911},{"date":"2025-10-10","close":26.0282},{"date":"2025-10-13","close":26.2525},{"date":"2025-10-14","close":26.8374},{"date":"2025-10-15","close":26.4767},{"date":"2025-10-16","close":27.5685},{"date":"2025-10-17","close":27.9877},{"date":"2025-10-20","close":28.2021},{"date":"2025-10-21","close":27.9779},{"date":"2025-10-22","close":27.3833},{"date":"2025-10-23","close":27.4028},{"date":"2025-10-24","close":27.2468},{"date":"2025-10-27","close":27.783},{"date":"2025-10-28","close":27.51},{"date":"2025-10-29","close":26.116},{"date":"2025-10-30","close":25.999},{"date":"2025-10-31","close":26.5449},{"date":"2025-11-03","close":26.8374},{"date":"2025-11-04","close":26.6716},{"date":"2025-11-05","close":26.3889},{"date":"2025-11-06","close":25.8625},{"date":"2025-11-07","close":25.9308},{"date":"2025-11-10","close":26.6327},{"date":"2025-11-11","close":27.1201},{"date":"2025-11-12","close":26.6619},{"date":"2025-11-13","close":27.3443},{"date":"2025-11-14","close":27.1688},{"date":"2025-11-17","close":27.0811},{"date":"2025-11-18","close":26.9933},{"date":"2025-11-19","close":26.5644},{"date":"2025-11-20","close":27.1981},{"date":"2025-11-21","close":27.7342},{"date":"2025-11-24","close":27.8317},{"date":"2025-11-25","close":28.0754},{"date":"2025-11-26","close":27.9194},{"date":"2025-11-28","close":28.2509},{"date":"2025-12-01","close":28.9723},{"date":"2025-12-02","close":29.138},{"date":"2025-12-03","close":29.333},{"date":"2025-12-04","close":28.9528},{"date":"2025-12-05","close":29.8603},{"date":"2025-12-08","close":29.6148},{"date":"2025-12-09","close":29.1237},{"date":"2025-12-10","close":29.8407},{"date":"2025-12-11","close":30.3318},{"date":"2025-12-12","close":30.214},{"date":"2025-12-15","close":29.8309},{"date":"2025-12-16","close":29.8702},{"date":"2025-12-17","close":28.328},{"date":"2025-12-18","close":28.3477},{"date":"2025-12-19","close":27.9941},{"date":"2025-12-22","close":27.6012},{"date":"2025-12-23","close":26.1671},{"date":"2025-12-24","close":26.4127},{"date":"2025-12-26","close":25.7251},{"date":"2025-12-29","close":25.6465},{"date":"2025-12-30","close":25.8626},{"date":"2025-12-31","close":25.5974},{"date":"2026-01-02","close":25.676},{"date":"2026-01-05","close":25.3518},{"date":"2026-01-06","close":25.6367},{"date":"2026-01-07","close":24.9},{"date":"2026-01-08","close":25.234},{"date":"2026-01-09","close":25.4992},{"date":"2026-01-12","close":26.1474},{"date":"2026-01-13","close":25.8822},{"date":"2026-01-14","close":26.7172},{"date":"2026-01-15","close":26.9332},{"date":"2026-01-16","close":25.9314},{"date":"2026-01-20","close":26.7073},{"date":"2026-01-21","close":27.5128},{"date":"2026-01-22","close":27.4342},{"date":"2026-01-23","close":27.0806},{"date":"2026-01-26","close":26.9234},{"date":"2026-01-27","close":26.2948},{"date":"2026-01-28","close":25.843},{"date":"2026-01-29","close":26.4225},{"date":"2026-01-30","close":26.8841},{"date":"2026-02-02","close":26.6386},{"date":"2026-02-03","close":27.6503},{"date":"2026-02-04","close":28.7701},{"date":"2026-02-05","close":28.4557},{"date":"2026-02-06","close":28.9272},{"date":"2026-02-09","close":28.9567},{"date":"2026-02-10","close":29.379},{"date":"2026-02-11","close":29.7425},{"date":"2026-02-12","close":30.1256},{"date":"2026-02-13","close":29.4183},{"date":"2026-02-17","close":28.7406},{"date":"2026-02-18","close":28.8977},{"date":"2026-02-19","close":28.8977},{"date":"2026-02-20","close":29.4576},{"date":"2026-02-23","close":29.6639},{"date":"2026-02-24","close":29.88},{"date":"2026-02-25","close":27.6012},{"date":"2026-02-26","close":27.9744},{"date":"2026-02-27","close":28.3477},{"date":"2026-03-02","close":28.3379},{"date":"2026-03-04","close":25.7938},{"date":"2026-03-06","close":24.8116},{"date":"2026-03-10","close":25.1807},{"date":"2026-03-12","close":22.8709},{"date":"2026-03-17","close":22.9502},{"date":"2026-03-18","close":22.742},{"date":"2026-03-19","close":23.1088},{"date":"2026-03-20","close":22.6032},{"date":"2026-03-23","close":22.7321},{"date":"2026-03-24","close":22.6032},{"date":"2026-03-25","close":23.2872},{"date":"2026-03-26","close":25.5178},{"date":"2026-03-27","close":26.9553},{"date":"2026-03-30","close":26.4794},{"date":"2026-03-31","close":26.2118},{"date":"2026-04-01","close":26.2812},{"date":"2026-04-02","close":26.5191},{"date":"2026-04-06","close":26.4993},{"date":"2026-04-07","close":26.3208},{"date":"2026-04-08","close":26.6182},{"date":"2026-04-09","close":30.0484},{"date":"2026-04-10","close":29.2354},{"date":"2026-04-13","close":29.0173},{"date":"2026-04-14","close":28.9579},{"date":"2026-04-15","close":29.3148},{"date":"2026-04-16","close":29.2057},{"date":"2026-04-17","close":28.8984},{"date":"2026-04-20","close":29.0074},{"date":"2026-04-21","close":28.5018},{"date":"2026-04-22","close":28.2837},{"date":"2026-04-23","close":28.1549},{"date":"2026-04-24","close":28.0656},{"date":"2026-04-27","close":27.3518},{"date":"2026-04-28","close":27.4906},{"date":"2026-04-29","close":24.6553},{"date":"2026-04-30","close":25.5476},{"date":"2026-05-01","close":25.3295},{"date":"2026-05-04","close":24.4471},{"date":"2026-05-05","close":26.0333},{"date":"2026-05-06","close":26.7471},{"date":"2026-05-07","close":27.1437},{"date":"2026-05-08","close":27.4411},{"date":"2026-05-11","close":26.5984},{"date":"2026-05-12","close":26.3307},{"date":"2026-05-14","close":25.8648},{"date":"2026-05-15","close":26.1523},{"date":"2026-05-18","close":26.0234},{"date":"2026-05-19","close":25.6963},{"date":"2026-05-20","close":25.4187},{"date":"2026-05-21","close":25.8152},{"date":"2026-05-22","close":25.9738},{"date":"2026-05-26","close":25.1609},{"date":"2026-05-27","close":25.7161},{"date":"2026-05-28","close":25.7359},{"date":"2026-05-29","close":25.498},{"date":"2026-06-01","close":24.9428},{"date":"2026-06-02","close":24.7247},{"date":"2026-06-03","close":24.5463},{"date":"2026-06-04","close":25.2402},{"date":"2026-06-05","close":25.9342},{"date":"2026-06-08","close":26.2118},{"date":"2026-06-09","close":26.4993},{"date":"2026-06-10","close":26.53},{"date":"2026-06-11","close":26.68},{"date":"2026-06-12","close":27.01},{"date":"2026-06-15","close":26.94},{"date":"2026-06-16","close":26.61},{"date":"2026-06-17","close":25.51},{"date":"2026-06-18","close":26.64},{"date":"2026-06-22","close":27.26},{"date":"2026-06-23","close":27.24},{"date":"2026-06-24","close":27.8},{"date":"2026-06-25","close":27.68},{"date":"2026-06-26","close":27.96},{"date":"2026-06-29","close":27.72},{"date":"2026-06-30","close":26.65},{"date":"2026-07-01","close":25.83},{"date":"2026-07-02","close":26.16},{"date":"2026-07-06","close":25.75},{"date":"2026-07-07","close":25.91},{"date":"2026-07-08","close":25.78},{"date":"2026-07-09","close":25.22},{"date":"2026-07-10","close":26.17},{"date":"2026-07-13","close":26.25},{"date":"2026-07-14","close":25.1},{"date":"2026-07-15","close":25.07},{"date":"2026-07-16","close":25.96},{"date":"2026-07-17","close":25.58},{"date":"2026-07-20","close":26.41},{"date":"2026-07-21","close":26.29},{"date":"2026-07-22","close":26.41},{"date":"2026-07-23","close":25.7},{"date":"2026-07-24","close":26.08},{"date":"2026-07-27","close":27.4},{"date":"2026-07-28","close":28.9},{"date":"2026-07-29","close":29.52},{"date":"2026-07-30","close":28.83},{"date":"2026-07-31","close":28.73},{"date":"2026-08-03","close":27.81},{"date":"2026-08-04","close":28.47},{"date":"2026-08-05","close":28.38},{"date":"2026-08-06","close":28.27},{"date":"2026-08-07","close":28.52},{"date":"2026-08-10","close":28.19},{"date":"2026-08-11","close":28.03},{"date":"2026-08-12","close":27.92},{"date":"2026-08-13","close":28.03},{"date":"2026-08-14","close":28.42},{"date":"2026-08-17","close":27.58},{"date":"2026-08-18","close":27.15},{"date":"2026-08-19","close":28.43},{"date":"2026-08-20","close":28.41},{"date":"2026-08-21","close":28.44},{"date":"2026-08-24","close":28.75},{"date":"2026-08-25","close":28.18},{"date":"2026-08-26","close":28.07},{"date":"2026-08-27","close":27.28},{"date":"2026-08-28","close":27.22},{"date":"2026-08-31","close":26.57},{"date":"2026-09-01","close":26.36},{"date":"2026-09-02","close":27.38},{"date":"2026-09-03","close":27.51},{"date":"2026-09-04","close":26.73},{"date":"2026-09-08","close":26.39},{"date":"2026-09-09","close":26.15},{"date":"2026-09-10","close":26.59},{"date":"2026-09-11","close":26.22},{"date":"2026-09-14","close":26.24},{"date":"2026-09-15","close":26.18},{"date":"2026-09-16","close":25.74},{"date":"2026-09-17","close":26.5},{"date":"2026-09-18","close":25.94},{"date":"2026-09-21","close":26.15},{"date":"2026-09-22","close":26.56},{"date":"2026-09-23","close":26.29},{"date":"2026-09-24","close":26.0},{"date":"2026-09-25","close":26.16},{"date":"2026-09-28","close":26.03},{"date":"2026-09-29","close":26.29},{"date":"2026-09-30","close":26.2},{"date":"2026-10-01","close":25.97},{"date":"2026-10-02","close":26.16},{"date":"2026-10-05","close":26.27},{"date":"2026-10-06","close":26.35},{"date":"2026-10-07","close":25.94},{"date":"2026-10-08","close":26.54},{"date":"2026-10-09","close":26.39},{"date":"2026-10-12","close":26.81},{"date":"2026-10-13","close":27.29},{"date":"2026-10-14","close":28.29},{"date":"2026-10-15","close":28.58},{"date":"2026-10-16","close":28.88},{"date":"2026-10-19","close":28.22},{"date":"2026-10-20","close":28.1},{"date":"2026-10-21","close":28.18},{"date":"2026-10-22","close":30.16}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":30.16,"low_30d":25.55,"support":26.02,"high_30d":30.2,"change_1d":7.0,"change_7d":4.4,"change_30d":15.0,"resistance":29.73,"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":5.74,"per":23.81,"quarter":"2024-Q4"},{"pbr":5.53,"per":23.41,"quarter":"2025-Q1"},{"pbr":5.06,"per":22.57,"quarter":"2025-Q2"},{"pbr":3.7,"per":17.26,"quarter":"2025-Q3"},{"pbr":3.76,"per":20.87,"quarter":"2025-Q4"},{"pbr":3.14,"per":17.94,"quarter":"2026-Q1"},{"pbr":2.88,"per":17.78,"quarter":"2026-Q2"},{"pbr":2.96,"per":18.07,"quarter":"2026-Q3"},{"pbr":2.85,"per":19.39,"quarter":"2026-Q4"},{"pbr":3.37,"per":22.89,"quarter":"현재"}],"timeline":[{"close":44.9396,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":42.6248,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":41.7579,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31.464,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":33.4203,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27.9001,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":26.5449,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":26.8841,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":25.5476,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.96,"pbr_5y_low":2.85,"per_5y_avg":20.12,"per_5y_low":17.26,"current_pbr":3.37,"current_per":22.89,"pbr_5y_high":5.74,"per_5y_high":23.81,"pbr_5y_median":3.7,"per_5y_median":19.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":77.8,"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 80 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":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -13.6%"},"momentum":{"grade":"C","reason":"RSI 80"},"valuation":{"grade":"C","reason":"PER 22.89x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.34,"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":5.74,"per":23.81,"close":44.9396,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.53,"per":23.41,"close":42.6248,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.06,"per":22.57,"close":41.7579,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.7,"per":17.26,"close":31.464,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.76,"per":20.87,"close":33.4203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.14,"per":17.94,"close":27.9001,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.88,"per":17.78,"close":26.5449,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.96,"per":18.07,"close":26.8841,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":2.85,"per":19.39,"close":25.5476,"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":"22.9배"},{"label":"PBR","value":"3.4배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"1.3%"}],"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":0.09952914604140146,"pbr":null,"per":null,"roa":0.006840638459589561,"roe":0.013432835820895522,"revenue":912000000.0,"market_cap":null,"net_income":54000000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.6260964912280702,"total_assets":7894000000.0,"total_equity":4020000000.0,"profit_margin":0.05921052631578947,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":216000000.0,"operating_margin":0.23684210526315788},{"eps":0.49211633320470727,"pbr":null,"per":null,"roa":0.032160925078294385,"roe":0.06540911317981382,"revenue":1056000000.0,"market_cap":null,"net_income":267000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.6060606060606061,"total_assets":8302000000.0,"total_equity":4082000000.0,"profit_margin":0.2528409090909091,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":343000000.0,"operating_margin":0.3248106060606061},{"eps":0.4128616428384061,"pbr":null,"per":null,"roa":0.02724729351660382,"roe":0.05418480890179003,"revenue":1036000000.0,"market_cap":null,"net_income":224000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.5936293436293436,"total_assets":8221000000.0,"total_equity":4134000000.0,"profit_margin":0.21621621621621623,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":309000000.0,"operating_margin":0.2982625482625483},{"eps":0.31333249679700464,"pbr":null,"per":null,"roa":0.02080528699057643,"roe":0.04262788365095286,"revenue":924000000.0,"market_cap":null,"net_income":170000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.5974025974025974,"total_assets":8171000000.0,"total_equity":3988000000.0,"profit_margin":0.18398268398268397,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":272000000.0,"operating_margin":0.2943722943722944},{"eps":0.269097320778604,"pbr":null,"per":null,"roa":0.01805589908483799,"roe":0.03656398697721012,"revenue":894000000.0,"market_cap":null,"net_income":146000000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.5738255033557047,"total_assets":8086000000.0,"total_equity":3993000000.0,"profit_margin":0.16331096196868009,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":232000000.0,"operating_margin":0.2595078299776286},{"eps":0.49764573020700736,"pbr":null,"per":null,"roa":0.033453103704621484,"roe":0.07062516348417473,"revenue":1035000000.0,"market_cap":null,"net_income":270000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.5980676328502416,"total_assets":8071000000.0,"total_equity":3823000000.0,"profit_margin":0.2608695652173913,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":311000000.0,"operating_margin":0.3004830917874396},{"eps":0.47552814219780704,"pbr":null,"per":null,"roa":0.03096495439270283,"roe":0.06963562753036437,"revenue":1095000000.0,"market_cap":null,"net_income":258000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.5899543378995433,"total_assets":8332000000.0,"total_equity":3705000000.0,"profit_margin":0.2356164383561644,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":341000000.0,"operating_margin":0.31141552511415527},{"eps":0.3594108051495053,"pbr":null,"per":null,"roa":0.02376599634369287,"roe":0.05627705627705628,"revenue":951000000.0,"market_cap":null,"net_income":195000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.594111461619348,"total_assets":8205000000.0,"total_equity":3465000000.0,"profit_margin":0.20504731861198738,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":281000000.0,"operating_margin":0.29547844374342797},{"eps":0.4902732008706072,"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":"2024-04-30","gross_margin":0.5902489626556017,"total_assets":8166000000.0,"total_equity":3517000000.0,"profit_margin":0.27593360995850624,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":375000000.0,"operating_margin":0.38900414937759337},{"eps":0.5252927152185077,"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":"2024-01-31","gross_margin":0.5940130963517306,"total_assets":8237000000.0,"total_equity":3245000000.0,"profit_margin":0.2666043030869972,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":373000000.0,"operating_margin":0.3489242282507016},{"eps":0.4460380248522066,"pbr":null,"per":null,"roa":0.02982131854590265,"roe":0.07006369426751592,"revenue":1107000000.0,"market_cap":null,"net_income":242000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.6061427280939476,"total_assets":8115000000.0,"total_equity":3454000000.0,"profit_margin":0.2186088527551942,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":339000000.0,"operating_margin":0.3062330623306233},{"eps":0.4257635691771063,"pbr":null,"per":null,"roa":0.028567895127380658,"roe":0.06920311563810665,"revenue":1038000000.0,"market_cap":null,"net_income":231000000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.6271676300578035,"total_assets":8086000000.0,"total_equity":3338000000.0,"profit_margin":0.22254335260115607,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":327000000.0,"operating_margin":0.315028901734104}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.8874,"per":23.81,"date":"2024-04","close":44.94,"source":"reported"},{"eps":1.8874,"per":22.82,"date":"2024-05","close":43.07,"source":"reported"},{"eps":1.8874,"per":21.6,"date":"2024-06","close":40.77,"source":"reported"},{"eps":1.821,"per":23.41,"date":"2024-07","close":42.62,"source":"reported"},{"eps":1.821,"per":23.63,"date":"2024-08","close":43.03,"source":"reported"},{"eps":1.821,"per":25.62,"date":"2024-09","close":46.66,"source":"reported"},{"eps":1.8505,"per":22.57,"date":"2024-10","close":41.76,"source":"reported"},{"eps":1.8505,"per":21.57,"date":"2024-11","close":39.91,"source":"reported"},{"eps":1.8505,"per":19.56,"date":"2024-12","close":36.2,"source":"reported"},{"eps":1.8229,"per":17.26,"date":"2025-01","close":31.46,"source":"reported"},{"eps":1.8229,"per":17.31,"date":"2025-02","close":31.56,"source":"reported"},{"eps":1.8229,"per":17.86,"date":"2025-03","close":32.56,"source":"reported"},{"eps":1.6017,"per":20.87,"date":"2025-04","close":33.42,"source":"reported"},{"eps":1.6017,"per":19.97,"date":"2025-05","close":31.98,"source":"reported"},{"eps":1.6017,"per":16.25,"date":"2025-06","close":26.02,"source":"reported"},{"eps":1.5556,"per":17.94,"date":"2025-07","close":27.9,"source":"reported"},{"eps":1.5556,"per":18.61,"date":"2025-08","close":28.95,"source":"reported"},{"eps":1.5556,"per":16.97,"date":"2025-09","close":26.4,"source":"reported"},{"eps":1.4929,"per":17.78,"date":"2025-10","close":26.54,"source":"reported"},{"eps":1.4929,"per":18.92,"date":"2025-11","close":28.25,"source":"reported"},{"eps":1.4929,"per":17.15,"date":"2025-12","close":25.6,"source":"reported"},{"eps":1.4874,"per":18.07,"date":"2026-01","close":26.88,"source":"reported"},{"eps":1.4874,"per":19.06,"date":"2026-02","close":28.35,"source":"reported"},{"eps":1.4874,"per":17.62,"date":"2026-03","close":26.21,"source":"reported"},{"eps":1.3178,"per":19.39,"date":"2026-04","close":25.55,"source":"reported"},{"eps":1.3178,"per":19.35,"date":"2026-05","close":25.5,"source":"reported"},{"eps":1.3178,"per":20.22,"date":"2026-06","close":26.65,"source":"reported"},{"eps":1.3178,"per":21.8,"date":"2026-07","close":28.73,"source":"reported"},{"eps":1.3178,"per":20.16,"date":"2026-08","close":26.57,"source":"reported"},{"eps":1.3178,"per":19.88,"date":"2026-09","close":26.2,"source":"reported"},{"eps":1.3178,"per":22.89,"date":"2026-10","close":30.16,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.0,"std":2.39,"count":31,"current":22.89,"lower_1sd":17.61,"upper_1sd":22.39},"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}