{"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":"2026-10-23T09:59:47.281578+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.7,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","unit":"%","value":-12.1,"direction":"higher_better","percentile":31}],"summary":"매출 +0.7%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":88.2,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":12.2,"direction":"higher_better","percentile":73}],"summary":"RSI 88","percentile":77},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.5x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":293.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 293.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.03,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":27.49,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":70.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.0x, 순차입금비율 27.5x","percentile":53}},"signals":[],"summary":"Colgate-Palmolive Company(CL)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 779.38억. 현재가 $97.40, 전일 대비 +4.3%, 30일 +12.2%. PER 25.5배 / ROE 293.6%. 기술적 시그널: RSI 88(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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.3,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.30%","value_pct":2.3},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":58.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":27.49,"direction":"lower_better","percentile":null}],"summary":"배당성향 59%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.3},"catalysts":["ROE 293.6% (20% 이상)"],"portfolio":null,"technical":{"macd":1.9218795886648081,"grade":"C","trend":"상승","atr_14":1.8673499999999998,"rsi_14":88.1533101045296,"sma_20":89.4195,"sma_60":89.80166666666668,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 88.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.92)가 시그널선(0.98)을 상회합니다(골든크로스). SMA20 89, SMA60 90 — 혼조세입니다. 볼린저밴드 82~97 (현재 위치 103%).","bb_lower":81.87180505385915,"bb_upper":96.96719494614085,"macd_signal":0.9776360682391829},"change_pct":4.27,"chart_data":[{"date":"2024-10-23","open":95.24,"high":95.68,"low":94.72,"close":94.92,"volume":3949576,"rsi_14":45.54,"sma_20":100.79,"sma_60":102.95,"sma_120":99.32},{"date":"2024-10-24","open":94.94,"high":95.88,"low":94.77,"close":95.65,"volume":5259681,"rsi_14":53.21,"sma_20":100.63,"sma_60":102.96,"sma_120":99.38},{"date":"2024-10-25","open":92.58,"high":93.78,"low":91.24,"close":91.69,"volume":7978868,"rsi_14":39.85,"sma_20":100.23,"sma_60":102.87,"sma_120":99.4},{"date":"2024-10-28","open":91.31,"high":92.64,"low":91.31,"close":91.81,"volume":4570870,"rsi_14":30.94,"sma_20":99.82,"sma_60":102.75,"sma_120":99.41},{"date":"2024-10-29","open":91.12,"high":91.6,"low":90.55,"close":90.83,"volume":5415146,"rsi_14":26.39,"sma_20":99.44,"sma_60":102.65,"sma_120":99.42},{"date":"2024-10-30","open":90.68,"high":91.26,"low":90.16,"close":90.77,"volume":4551209,"rsi_14":30.26,"sma_20":99.07,"sma_60":102.51,"sma_120":99.43},{"date":"2024-10-31","open":90.67,"high":91.39,"low":89.81,"close":89.86,"volume":4989659,"rsi_14":22.67,"sma_20":98.76,"sma_60":102.37,"sma_120":99.42},{"date":"2024-11-01","open":90.07,"high":90.75,"low":89.26,"close":89.5,"volume":4859703,"rsi_14":17.66,"sma_20":98.47,"sma_60":102.21,"sma_120":99.41},{"date":"2024-11-04","open":89.45,"high":90.35,"low":89.31,"close":89.77,"volume":4113740,"rsi_14":13.58,"sma_20":98.23,"sma_60":102.07,"sma_120":99.4},{"date":"2024-11-05","open":89.57,"high":90.5,"low":89.29,"close":90.39,"volume":3302575,"rsi_14":19.03,"sma_20":97.91,"sma_60":101.95,"sma_120":99.4},{"date":"2024-11-06","open":90.77,"high":90.77,"low":86.34,"close":86.52,"volume":8777592,"rsi_14":14.62,"sma_20":97.37,"sma_60":101.78,"sma_120":99.36},{"date":"2024-11-07","open":87.09,"high":87.82,"low":86.6,"close":87.04,"volume":4534012,"rsi_14":17.81,"sma_20":96.95,"sma_60":101.59,"sma_120":99.33},{"date":"2024-11-08","open":87.4,"high":89.08,"low":87.31,"close":88.77,"volume":4568042,"rsi_14":28.44,"sma_20":96.57,"sma_60":101.44,"sma_120":99.32},{"date":"2024-11-11","open":88.64,"high":89.35,"low":88.14,"close":88.19,"volume":3539379,"rsi_14":25.98,"sma_20":96.13,"sma_60":101.28,"sma_120":99.29},{"date":"2024-11-12","open":89.47,"high":89.47,"low":87.68,"close":87.74,"volume":4927138,"rsi_14":26.36,"sma_20":95.63,"sma_60":101.1,"sma_120":99.26},{"date":"2024-11-13","open":88.14,"high":88.14,"low":87.17,"close":87.33,"volume":3456160,"rsi_14":22.01,"sma_20":95.12,"sma_60":100.9,"sma_120":99.24},{"date":"2024-11-14","open":87.27,"high":87.87,"low":87.06,"close":87.7,"volume":4705537,"rsi_14":32.28,"sma_20":94.67,"sma_60":100.7,"sma_120":99.23},{"date":"2024-11-15","open":87.61,"high":90.28,"low":87.5,"close":89.72,"volume":7328993,"rsi_14":42.06,"sma_20":94.32,"sma_60":100.53,"sma_120":99.24},{"date":"2024-11-18","open":89.14,"high":91.22,"low":89.13,"close":90.74,"volume":4500411,"rsi_14":49.64,"sma_20":94.09,"sma_60":100.37,"sma_120":99.27},{"date":"2024-11-19","open":90.53,"high":90.55,"low":89.16,"close":89.77,"volume":4918062,"rsi_14":46.43,"sma_20":93.78,"sma_60":100.18,"sma_120":99.29},{"date":"2024-11-20","open":89.58,"high":90.56,"low":89.05,"close":90.06,"volume":4302453,"rsi_14":50.71,"sma_20":93.53,"sma_60":99.98,"sma_120":99.3},{"date":"2024-11-21","open":90.29,"high":91.02,"low":89.47,"close":90.38,"volume":3642839,"rsi_14":53.28,"sma_20":93.26,"sma_60":99.79,"sma_120":99.31},{"date":"2024-11-22","open":91.09,"high":91.51,"low":90.61,"close":91.02,"volume":3539226,"rsi_14":54.55,"sma_20":93.22,"sma_60":99.61,"sma_120":99.32},{"date":"2024-11-25","open":91.62,"high":91.82,"low":91.03,"close":91.43,"volume":6159229,"rsi_14":53.81,"sma_20":93.2,"sma_60":99.42,"sma_120":99.33},{"date":"2024-11-26","open":91.65,"high":92.73,"low":91.29,"close":92.62,"volume":4380727,"rsi_14":77.94,"sma_20":93.29,"sma_60":99.23,"sma_120":99.36},{"date":"2024-11-27","open":92.97,"high":93.94,"low":92.72,"close":92.79,"volume":3427657,"rsi_14":77.2,"sma_20":93.4,"sma_60":99.03,"sma_120":99.38},{"date":"2024-11-29","open":92.54,"high":92.86,"low":91.93,"close":92.66,"volume":2447136,"rsi_14":71.73,"sma_20":93.55,"sma_60":98.83,"sma_120":99.4},{"date":"2024-12-02","open":92.8,"high":93.61,"low":92.32,"close":93.12,"volume":4325337,"rsi_14":77.96,"sma_20":93.73,"sma_60":98.66,"sma_120":99.43},{"date":"2024-12-03","open":93.19,"high":93.19,"low":89.86,"close":90.73,"volume":6203590,"rsi_14":63.82,"sma_20":93.78,"sma_60":98.45,"sma_120":99.44},{"date":"2024-12-04","open":90.27,"high":90.99,"low":89.86,"close":90.92,"volume":3971774,"rsi_14":66.97,"sma_20":93.81,"sma_60":98.25,"sma_120":99.44},{"date":"2024-12-05","open":90.39,"high":91.38,"low":90.28,"close":91.2,"volume":4407125,"rsi_14":66.7,"sma_20":94.06,"sma_60":98.06,"sma_120":99.45},{"date":"2024-12-06","open":91.29,"high":92.14,"low":90.33,"close":90.36,"volume":4104813,"rsi_14":53.46,"sma_20":94.23,"sma_60":97.86,"sma_120":99.43},{"date":"2024-12-09","open":90.19,"high":90.62,"low":88.99,"close":89.13,"volume":4933644,"rsi_14":41.53,"sma_20":94.25,"sma_60":97.65,"sma_120":99.4},{"date":"2024-12-10","open":88.9,"high":90.14,"low":88.51,"close":90.04,"volume":4324862,"rsi_14":51.42,"sma_20":94.34,"sma_60":97.46,"sma_120":99.37},{"date":"2024-12-11","open":90.29,"high":90.84,"low":88.81,"close":88.95,"volume":3629401,"rsi_14":44.62,"sma_20":94.41,"sma_60":97.26,"sma_120":99.33},{"date":"2024-12-12","open":89.22,"high":90.17,"low":88.75,"close":89.72,"volume":3519581,"rsi_14":46.91,"sma_20":94.53,"sma_60":97.1,"sma_120":99.29},{"date":"2024-12-13","open":89.62,"high":90.08,"low":89.14,"close":89.61,"volume":3019615,"rsi_14":43.02,"sma_20":94.63,"sma_60":96.96,"sma_120":99.24},{"date":"2024-12-16","open":89.78,"high":90.4,"low":88.99,"close":89.11,"volume":6601687,"rsi_14":38.69,"sma_20":94.6,"sma_60":96.79,"sma_120":99.2},{"date":"2024-12-17","open":88.7,"high":90.05,"low":88.63,"close":89.65,"volume":5633427,"rsi_14":34.6,"sma_20":94.54,"sma_60":96.62,"sma_120":99.16},{"date":"2024-12-18","open":89.05,"high":90.27,"low":88.88,"close":88.94,"volume":4849237,"rsi_14":31.07,"sma_20":94.5,"sma_60":96.44,"sma_120":99.13},{"date":"2024-12-19","open":88.86,"high":89.78,"low":88.33,"close":89.11,"volume":6641243,"rsi_14":32.55,"sma_20":94.45,"sma_60":96.26,"sma_120":99.1},{"date":"2024-12-20","open":88.65,"high":89.33,"low":87.71,"close":88.25,"volume":9929812,"rsi_14":26.99,"sma_20":94.34,"sma_60":96.07,"sma_120":99.07},{"date":"2024-12-23","open":88.2,"high":88.42,"low":87.34,"close":88.14,"volume":2975110,"rsi_14":34.41,"sma_20":94.19,"sma_60":95.88,"sma_120":99.04},{"date":"2024-12-24","open":88.06,"high":88.7,"low":87.94,"close":88.6,"volume":1531566,"rsi_14":36.47,"sma_20":94.04,"sma_60":95.69,"sma_120":99.0},{"date":"2024-12-26","open":88.32,"high":88.74,"low":88.15,"close":88.58,"volume":1919583,"rsi_14":34.26,"sma_20":93.83,"sma_60":95.52,"sma_120":98.95},{"date":"2024-12-27","open":88.92,"high":88.92,"low":87.89,"close":88.04,"volume":2544064,"rsi_14":35.53,"sma_20":93.58,"sma_60":95.35,"sma_120":98.91},{"date":"2024-12-30","open":87.77,"high":87.84,"low":86.71,"close":87.06,"volume":2832192,"rsi_14":36.71,"sma_20":93.29,"sma_60":95.2,"sma_120":98.86},{"date":"2024-12-31","open":87.29,"high":87.76,"low":86.56,"close":87.18,"volume":2911926,"rsi_14":29.48,"sma_20":92.98,"sma_60":95.06,"sma_120":98.8},{"date":"2025-01-02","open":87.32,"high":87.5,"low":86.48,"close":86.83,"volume":3206117,"rsi_14":32.97,"sma_20":92.78,"sma_60":94.93,"sma_120":98.74},{"date":"2025-01-03","open":86.84,"high":87.05,"low":86.06,"close":86.45,"volume":3101760,"rsi_14":22.0,"sma_20":92.55,"sma_60":94.76,"sma_120":98.68},{"date":"2025-01-06","open":85.98,"high":86.17,"low":83.77,"close":83.95,"volume":6077449,"rsi_14":15.62,"sma_20":92.17,"sma_60":94.53,"sma_120":98.59},{"date":"2025-01-07","open":84.33,"high":84.96,"low":83.52,"close":83.8,"volume":4758918,"rsi_14":16.32,"sma_20":91.83,"sma_60":94.33,"sma_120":98.49},{"date":"2025-01-08","open":83.53,"high":84.0,"low":83.3,"close":83.87,"volume":5063940,"rsi_14":10.89,"sma_20":91.55,"sma_60":94.12,"sma_120":98.4},{"date":"2025-01-10","open":82.83,"high":83.52,"low":82.35,"close":82.82,"volume":6711167,"rsi_14":10.41,"sma_20":91.17,"sma_60":93.88,"sma_120":98.31},{"date":"2025-01-13","open":83.11,"high":83.9,"low":82.78,"close":83.53,"volume":8184402,"rsi_14":16.32,"sma_20":90.89,"sma_60":93.64,"sma_120":98.21},{"date":"2025-01-14","open":83.63,"high":84.18,"low":83.44,"close":84.07,"volume":4606627,"rsi_14":23.8,"sma_20":90.6,"sma_60":93.42,"sma_120":98.14},{"date":"2025-01-15","open":84.83,"high":85.01,"low":83.97,"close":84.25,"volume":5125354,"rsi_14":25.86,"sma_20":90.32,"sma_60":93.21,"sma_120":98.07},{"date":"2025-01-16","open":84.0,"high":84.99,"low":83.79,"close":84.93,"volume":3334196,"rsi_14":27.76,"sma_20":90.1,"sma_60":93.01,"sma_120":98.0},{"date":"2025-01-17","open":84.78,"high":85.89,"low":84.57,"close":85.05,"volume":5149895,"rsi_14":28.9,"sma_20":89.86,"sma_60":92.83,"sma_120":97.91},{"date":"2025-01-21","open":85.38,"high":86.25,"low":84.72,"close":85.09,"volume":5048133,"rsi_14":29.23,"sma_20":89.63,"sma_60":92.64,"sma_120":97.81},{"date":"2025-01-22","open":86.27,"high":86.5,"low":84.3,"close":84.43,"volume":5323153,"rsi_14":30.43,"sma_20":89.37,"sma_60":92.45,"sma_120":97.7},{"date":"2025-01-23","open":84.57,"high":85.12,"low":83.82,"close":84.78,"volume":6586210,"rsi_14":32.39,"sma_20":89.16,"sma_60":92.25,"sma_120":97.61},{"date":"2025-01-24","open":84.59,"high":85.54,"low":84.36,"close":84.75,"volume":5482885,"rsi_14":33.7,"sma_20":88.96,"sma_60":92.12,"sma_120":97.5},{"date":"2025-01-27","open":86.34,"high":88.16,"low":85.79,"close":87.96,"volume":5164971,"rsi_14":54.77,"sma_20":88.9,"sma_60":92.05,"sma_120":97.4},{"date":"2025-01-28","open":87.52,"high":88.63,"low":86.43,"close":86.66,"volume":4790725,"rsi_14":61.76,"sma_20":88.77,"sma_60":91.97,"sma_120":97.31},{"date":"2025-01-29","open":86.9,"high":87.38,"low":86.36,"close":86.38,"volume":3225882,"rsi_14":60.9,"sma_20":88.66,"sma_60":91.88,"sma_120":97.2},{"date":"2025-01-30","open":87.33,"high":87.77,"low":86.75,"close":87.65,"volume":5415264,"rsi_14":65.24,"sma_20":88.67,"sma_60":91.83,"sma_120":97.1},{"date":"2025-01-31","open":82.39,"high":84.28,"low":82.29,"close":83.61,"volume":11100041,"rsi_14":51.19,"sma_20":88.46,"sma_60":91.72,"sma_120":96.97},{"date":"2025-02-03","open":83.97,"high":84.16,"low":82.65,"close":83.93,"volume":6877851,"rsi_14":49.75,"sma_20":88.28,"sma_60":91.61,"sma_120":96.84},{"date":"2025-02-04","open":83.84,"high":84.04,"low":83.08,"close":83.42,"volume":4073125,"rsi_14":45.79,"sma_20":88.1,"sma_60":91.49,"sma_120":96.72},{"date":"2025-02-05","open":83.55,"high":83.68,"low":82.75,"close":83.54,"volume":4126441,"rsi_14":45.51,"sma_20":88.05,"sma_60":91.43,"sma_120":96.6},{"date":"2025-02-06","open":84.09,"high":84.1,"low":82.31,"close":82.63,"volume":4540594,"rsi_14":39.76,"sma_20":87.97,"sma_60":91.34,"sma_120":96.47},{"date":"2025-02-07","open":82.55,"high":83.74,"low":82.38,"close":83.67,"volume":3988353,"rsi_14":43.57,"sma_20":87.93,"sma_60":91.24,"sma_120":96.34},{"date":"2025-02-10","open":83.44,"high":83.6,"low":82.58,"close":82.9,"volume":4162746,"rsi_14":42.61,"sma_20":87.91,"sma_60":91.14,"sma_120":96.21},{"date":"2025-02-11","open":82.94,"high":84.29,"low":82.63,"close":84.26,"volume":3464913,"rsi_14":49.44,"sma_20":87.92,"sma_60":91.07,"sma_120":96.09},{"date":"2025-02-12","open":83.67,"high":84.25,"low":83.38,"close":83.64,"volume":3411862,"rsi_14":46.39,"sma_20":87.88,"sma_60":91.0,"sma_120":95.95},{"date":"2025-02-13","open":83.7,"high":84.94,"low":83.62,"close":84.63,"volume":3712793,"rsi_14":49.63,"sma_20":87.87,"sma_60":90.94,"sma_120":95.82},{"date":"2025-02-14","open":84.16,"high":84.35,"low":82.83,"close":82.98,"volume":4137120,"rsi_14":33.57,"sma_20":87.75,"sma_60":90.82,"sma_120":95.67},{"date":"2025-02-18","open":82.69,"high":83.57,"low":82.28,"close":83.31,"volume":3827803,"rsi_14":38.22,"sma_20":87.63,"sma_60":90.68,"sma_120":95.52},{"date":"2025-02-19","open":83.93,"high":84.51,"low":83.36,"close":84.31,"volume":4307129,"rsi_14":43.05,"sma_20":87.59,"sma_60":90.58,"sma_120":95.38},{"date":"2025-02-20","open":83.55,"high":85.13,"low":83.32,"close":84.74,"volume":3252837,"rsi_14":39.66,"sma_20":87.61,"sma_60":90.47,"sma_120":95.23},{"date":"2025-02-21","open":84.83,"high":86.6,"low":84.38,"close":86.28,"volume":4747416,"rsi_14":61.53,"sma_20":87.69,"sma_60":90.39,"sma_120":95.09},{"date":"2025-02-24","open":85.93,"high":88.44,"low":85.88,"close":86.9,"volume":5409488,"rsi_14":62.5,"sma_20":87.8,"sma_60":90.31,"sma_120":94.96},{"date":"2025-02-25","open":87.42,"high":89.29,"low":87.32,"close":89.0,"volume":5818216,"rsi_14":70.72,"sma_20":87.85,"sma_60":90.26,"sma_120":94.84},{"date":"2025-02-26","open":88.43,"high":88.72,"low":86.8,"close":86.96,"volume":3930178,"rsi_14":61.11,"sma_20":87.87,"sma_60":90.16,"sma_120":94.7},{"date":"2025-02-27","open":86.76,"high":87.83,"low":86.41,"close":86.99,"volume":3673804,"rsi_14":65.01,"sma_20":87.9,"sma_60":90.05,"sma_120":94.54},{"date":"2025-02-28","open":87.8,"high":88.67,"low":86.85,"close":87.92,"volume":5333150,"rsi_14":64.75,"sma_20":87.91,"sma_60":89.96,"sma_120":94.4},{"date":"2025-03-03","open":87.75,"high":89.51,"low":87.69,"close":89.51,"volume":4732278,"rsi_14":71.69,"sma_20":88.22,"sma_60":89.89,"sma_120":94.27},{"date":"2025-03-04","open":89.95,"high":91.83,"low":87.78,"close":87.82,"volume":6107476,"rsi_14":61.44,"sma_20":88.42,"sma_60":89.83,"sma_120":94.14},{"date":"2025-03-05","open":87.18,"high":88.93,"low":87.12,"close":88.48,"volume":3446585,"rsi_14":65.51,"sma_20":88.68,"sma_60":89.77,"sma_120":94.01},{"date":"2025-03-06","open":88.53,"high":90.15,"low":88.15,"close":89.97,"volume":4704267,"rsi_14":66.59,"sma_20":89.01,"sma_60":89.74,"sma_120":93.9},{"date":"2025-03-07","open":89.53,"high":94.84,"low":89.53,"close":93.3,"volume":10097455,"rsi_14":79.01,"sma_20":89.57,"sma_60":89.79,"sma_120":93.82},{"date":"2025-03-10","open":93.87,"high":96.61,"low":93.73,"close":94.03,"volume":9681129,"rsi_14":79.47,"sma_20":90.1,"sma_60":89.86,"sma_120":93.76},{"date":"2025-03-11","open":92.79,"high":93.29,"low":90.59,"close":90.75,"volume":6640691,"rsi_14":65.74,"sma_20":90.51,"sma_60":89.87,"sma_120":93.66},{"date":"2025-03-12","open":89.3,"high":89.89,"low":87.02,"close":87.59,"volume":9118298,"rsi_14":56.13,"sma_20":90.68,"sma_60":89.83,"sma_120":93.55},{"date":"2025-03-13","open":87.72,"high":88.35,"low":87.07,"close":87.3,"volume":4396368,"rsi_14":52.31,"sma_20":90.87,"sma_60":89.78,"sma_120":93.44},{"date":"2025-03-14","open":86.54,"high":87.13,"low":86.0,"close":86.62,"volume":4569484,"rsi_14":49.36,"sma_20":90.98,"sma_60":89.72,"sma_120":93.34},{"date":"2025-03-17","open":86.98,"high":88.12,"low":86.55,"close":87.48,"volume":5642851,"rsi_14":46.33,"sma_20":91.21,"sma_60":89.69,"sma_120":93.24},{"date":"2025-03-18","open":87.33,"high":87.59,"low":86.2,"close":86.3,"volume":3621865,"rsi_14":48.35,"sma_20":91.37,"sma_60":89.62,"sma_120":93.12},{"date":"2025-03-19","open":86.2,"high":87.31,"low":86.01,"close":87.22,"volume":8242139,"rsi_14":50.56,"sma_20":91.52,"sma_60":89.58,"sma_120":93.01},{"date":"2025-03-20","open":87.33,"high":87.54,"low":85.97,"close":87.07,"volume":5571865,"rsi_14":47.85,"sma_20":91.64,"sma_60":89.54,"sma_120":92.9},{"date":"2025-03-21","open":86.9,"high":88.11,"low":86.79,"close":87.08,"volume":8950703,"rsi_14":43.43,"sma_20":91.68,"sma_60":89.51,"sma_120":92.79},{"date":"2025-03-24","open":86.87,"high":88.13,"low":86.87,"close":87.66,"volume":4611181,"rsi_14":49.55,"sma_20":91.72,"sma_60":89.49,"sma_120":92.69},{"date":"2025-03-25","open":87.73,"high":87.74,"low":85.87,"close":86.4,"volume":5173037,"rsi_14":44.19,"sma_20":91.58,"sma_60":89.44,"sma_120":92.57},{"date":"2025-03-26","open":86.63,"high":88.98,"low":86.41,"close":88.75,"volume":4700741,"rsi_14":46.77,"sma_20":91.68,"sma_60":89.44,"sma_120":92.48},{"date":"2025-03-27","open":89.56,"high":89.96,"low":88.66,"close":89.87,"volume":2956524,"rsi_14":39.67,"sma_20":91.83,"sma_60":89.46,"sma_120":92.41},{"date":"2025-03-28","open":90.56,"high":90.56,"low":88.94,"close":89.52,"volume":2825838,"rsi_14":36.07,"sma_20":91.91,"sma_60":89.5,"sma_120":92.35},{"date":"2025-03-31","open":89.94,"high":90.97,"low":89.75,"close":90.36,"volume":6224917,"rsi_14":48.6,"sma_20":91.95,"sma_60":89.54,"sma_120":92.3},{"date":"2025-04-01","open":90.88,"high":91.25,"low":89.86,"close":90.56,"volume":4916330,"rsi_14":63.75,"sma_20":92.09,"sma_60":89.6,"sma_120":92.26},{"date":"2025-04-02","open":90.64,"high":90.88,"low":89.3,"close":90.22,"volume":4849115,"rsi_14":63.47,"sma_20":92.18,"sma_60":89.65,"sma_120":92.21},{"date":"2025-04-03","open":91.87,"high":93.78,"low":91.42,"close":92.58,"volume":5483421,"rsi_14":73.77,"sma_20":92.32,"sma_60":89.8,"sma_120":92.16},{"date":"2025-04-04","open":93.5,"high":94.25,"low":88.07,"close":88.4,"volume":7434379,"rsi_14":52.89,"sma_20":92.07,"sma_60":89.87,"sma_120":92.1},{"date":"2025-04-07","open":86.55,"high":87.96,"low":84.91,"close":86.01,"volume":7820159,"rsi_14":49.15,"sma_20":91.65,"sma_60":89.9,"sma_120":92.01},{"date":"2025-04-08","open":87.08,"high":87.39,"low":84.6,"close":85.45,"volume":5677677,"rsi_14":44.69,"sma_20":91.38,"sma_60":89.93,"sma_120":91.91},{"date":"2025-04-09","open":84.61,"high":88.46,"low":84.37,"close":87.02,"volume":7407575,"rsi_14":49.87,"sma_20":91.35,"sma_60":89.98,"sma_120":91.81},{"date":"2025-04-10","open":86.93,"high":89.41,"low":86.33,"close":88.53,"volume":6465484,"rsi_14":53.68,"sma_20":91.41,"sma_60":90.05,"sma_120":91.74},{"date":"2025-04-11","open":88.18,"high":91.16,"low":88.03,"close":90.65,"volume":5664271,"rsi_14":57.06,"sma_20":91.62,"sma_60":90.16,"sma_120":91.68},{"date":"2025-04-14","open":90.69,"high":91.92,"low":90.16,"close":91.6,"volume":3658954,"rsi_14":62.46,"sma_20":91.83,"sma_60":90.26,"sma_120":91.64},{"date":"2025-04-15","open":91.6,"high":92.18,"low":90.86,"close":90.9,"volume":3874850,"rsi_14":55.6,"sma_20":92.07,"sma_60":90.36,"sma_120":91.59},{"date":"2025-04-16","open":91.53,"high":91.62,"low":89.89,"close":90.16,"volume":4120587,"rsi_14":50.77,"sma_20":92.22,"sma_60":90.44,"sma_120":91.54},{"date":"2025-04-17","open":90.57,"high":93.13,"low":90.46,"close":92.61,"volume":7030000,"rsi_14":56.33,"sma_20":92.48,"sma_60":90.58,"sma_120":91.51},{"date":"2025-04-21","open":92.91,"high":93.32,"low":91.32,"close":91.84,"volume":7691376,"rsi_14":52.37,"sma_20":92.7,"sma_60":90.69,"sma_120":91.47},{"date":"2025-04-22","open":91.55,"high":93.08,"low":90.96,"close":92.92,"volume":5233581,"rsi_14":54.34,"sma_20":92.95,"sma_60":90.82,"sma_120":91.47},{"date":"2025-04-23","open":92.13,"high":92.13,"low":89.91,"close":91.05,"volume":8497440,"rsi_14":50.72,"sma_20":93.16,"sma_60":90.87,"sma_120":91.46},{"date":"2025-04-24","open":90.27,"high":90.64,"low":89.09,"close":89.9,"volume":11292294,"rsi_14":42.6,"sma_20":93.2,"sma_60":90.91,"sma_120":91.44},{"date":"2025-04-25","open":92.61,"high":92.92,"low":89.07,"close":91.07,"volume":9598982,"rsi_14":55.87,"sma_20":93.23,"sma_60":90.99,"sma_120":91.43},{"date":"2025-04-28","open":90.81,"high":91.07,"low":88.06,"close":88.21,"volume":7172943,"rsi_14":54.5,"sma_20":93.14,"sma_60":90.99,"sma_120":91.41},{"date":"2025-04-29","open":87.95,"high":89.82,"low":87.12,"close":89.54,"volume":5941143,"rsi_14":59.13,"sma_20":93.07,"sma_60":91.08,"sma_120":91.4},{"date":"2025-04-30","open":90.34,"high":90.91,"low":88.6,"close":89.4,"volume":5916164,"rsi_14":55.17,"sma_20":92.99,"sma_60":91.17,"sma_120":91.39},{"date":"2025-05-01","open":88.41,"high":89.14,"low":87.7,"close":87.95,"volume":4115679,"rsi_14":47.06,"sma_20":92.84,"sma_60":91.24,"sma_120":91.36},{"date":"2025-05-02","open":88.32,"high":88.82,"low":87.04,"close":87.75,"volume":4715685,"rsi_14":39.57,"sma_20":92.57,"sma_60":91.3,"sma_120":91.36},{"date":"2025-05-05","open":88.19,"high":88.3,"low":87.47,"close":88.0,"volume":4084425,"rsi_14":36.88,"sma_20":92.52,"sma_60":91.39,"sma_120":91.36},{"date":"2025-05-06","open":87.69,"high":88.8,"low":87.26,"close":88.25,"volume":3605780,"rsi_14":39.62,"sma_20":92.61,"sma_60":91.46,"sma_120":91.35},{"date":"2025-05-07","open":87.95,"high":88.66,"low":87.38,"close":88.13,"volume":4401163,"rsi_14":41.33,"sma_20":92.73,"sma_60":91.54,"sma_120":91.34},{"date":"2025-05-08","open":87.98,"high":89.1,"low":87.77,"close":88.09,"volume":3550715,"rsi_14":32.16,"sma_20":92.76,"sma_60":91.6,"sma_120":91.34},{"date":"2025-05-09","open":87.92,"high":88.21,"low":87.0,"close":87.1,"volume":3846266,"rsi_14":31.63,"sma_20":92.66,"sma_60":91.65,"sma_120":91.32},{"date":"2025-05-12","open":86.3,"high":86.84,"low":84.98,"close":86.45,"volume":6071562,"rsi_14":24.09,"sma_20":92.41,"sma_60":91.67,"sma_120":91.31},{"date":"2025-05-13","open":86.29,"high":86.29,"low":84.31,"close":85.23,"volume":5458530,"rsi_14":25.39,"sma_20":92.06,"sma_60":91.7,"sma_120":91.26},{"date":"2025-05-14","open":85.03,"high":85.23,"low":84.43,"close":84.92,"volume":3699470,"rsi_14":27.36,"sma_20":91.72,"sma_60":91.72,"sma_120":91.2},{"date":"2025-05-15","open":85.31,"high":86.97,"low":85.31,"close":86.92,"volume":4002977,"rsi_14":32.43,"sma_20":91.53,"sma_60":91.76,"sma_120":91.17},{"date":"2025-05-16","open":87.28,"high":88.6,"low":86.89,"close":88.47,"volume":4650647,"rsi_14":51.25,"sma_20":91.32,"sma_60":91.81,"sma_120":91.14},{"date":"2025-05-19","open":88.73,"high":89.08,"low":87.84,"close":88.97,"volume":3769947,"rsi_14":47.04,"sma_20":91.17,"sma_60":91.85,"sma_120":91.12},{"date":"2025-05-20","open":88.94,"high":89.38,"low":88.68,"close":89.21,"volume":3941756,"rsi_14":49.01,"sma_20":90.98,"sma_60":91.88,"sma_120":91.1},{"date":"2025-05-21","open":88.57,"high":89.16,"low":88.29,"close":88.9,"volume":4569263,"rsi_14":55.51,"sma_20":90.87,"sma_60":91.87,"sma_120":91.07},{"date":"2025-05-22","open":88.32,"high":89.2,"low":87.74,"close":88.15,"volume":5098558,"rsi_14":52.22,"sma_20":90.78,"sma_60":91.88,"sma_120":91.02},{"date":"2025-05-23","open":89.15,"high":89.94,"low":87.97,"close":89.79,"volume":6723754,"rsi_14":58.49,"sma_20":90.71,"sma_60":91.92,"sma_120":90.99},{"date":"2025-05-27","open":89.81,"high":90.77,"low":89.28,"close":89.64,"volume":6055245,"rsi_14":56.63,"sma_20":90.79,"sma_60":91.95,"sma_120":90.95},{"date":"2025-05-28","open":89.37,"high":90.6,"low":88.88,"close":88.99,"volume":5288798,"rsi_14":53.88,"sma_20":90.76,"sma_60":91.93,"sma_120":90.91},{"date":"2025-05-29","open":88.57,"high":89.53,"low":88.31,"close":89.51,"volume":4718649,"rsi_14":56.21,"sma_20":90.76,"sma_60":91.95,"sma_120":90.89},{"date":"2025-05-30","open":89.95,"high":90.65,"low":89.48,"close":90.13,"volume":6317396,"rsi_14":63.67,"sma_20":90.88,"sma_60":91.97,"sma_120":90.87},{"date":"2025-06-02","open":89.43,"high":89.89,"low":88.44,"close":89.15,"volume":3152490,"rsi_14":61.83,"sma_20":90.95,"sma_60":91.95,"sma_120":90.85},{"date":"2025-06-03","open":88.94,"high":88.95,"low":87.7,"close":87.88,"volume":4775998,"rsi_14":61.57,"sma_20":90.94,"sma_60":91.84,"sma_120":90.81},{"date":"2025-06-04","open":87.96,"high":88.53,"low":87.24,"close":87.47,"volume":3948541,"rsi_14":61.0,"sma_20":90.9,"sma_60":91.72,"sma_120":90.79},{"date":"2025-06-05","open":87.5,"high":87.63,"low":86.73,"close":87.43,"volume":5123516,"rsi_14":52.62,"sma_20":90.87,"sma_60":91.66,"sma_120":90.76},{"date":"2025-06-06","open":87.55,"high":87.96,"low":87.28,"close":87.51,"volume":4716503,"rsi_14":44.13,"sma_20":90.84,"sma_60":91.65,"sma_120":90.74},{"date":"2025-06-09","open":87.05,"high":88.61,"low":87.0,"close":88.12,"volume":5893020,"rsi_14":44.91,"sma_20":90.89,"sma_60":91.65,"sma_120":90.72},{"date":"2025-06-10","open":88.43,"high":89.45,"low":88.11,"close":89.16,"volume":4533186,"rsi_14":49.73,"sma_20":91.03,"sma_60":91.69,"sma_120":90.71},{"date":"2025-06-11","open":89.08,"high":89.83,"low":88.75,"close":89.33,"volume":5353815,"rsi_14":52.39,"sma_20":91.24,"sma_60":91.71,"sma_120":90.7},{"date":"2025-06-12","open":89.4,"high":90.36,"low":89.17,"close":90.33,"volume":4701872,"rsi_14":61.81,"sma_20":91.52,"sma_60":91.77,"sma_120":90.7},{"date":"2025-06-13","open":90.06,"high":90.24,"low":87.37,"close":87.53,"volume":5331994,"rsi_14":39.08,"sma_20":91.55,"sma_60":91.77,"sma_120":90.67},{"date":"2025-06-16","open":87.96,"high":88.66,"low":87.3,"close":87.39,"volume":5710519,"rsi_14":39.12,"sma_20":91.49,"sma_60":91.77,"sma_120":90.65},{"date":"2025-06-17","open":87.55,"high":87.55,"low":85.86,"close":85.95,"volume":5145943,"rsi_14":36.36,"sma_20":91.34,"sma_60":91.74,"sma_120":90.62},{"date":"2025-06-18","open":86.07,"high":86.24,"low":84.99,"close":85.53,"volume":5107047,"rsi_14":31.93,"sma_20":91.15,"sma_60":91.69,"sma_120":90.59},{"date":"2025-06-20","open":85.37,"high":86.0,"low":85.11,"close":85.13,"volume":9573077,"rsi_14":26.84,"sma_20":90.95,"sma_60":91.66,"sma_120":90.55},{"date":"2025-06-23","open":85.22,"high":86.03,"low":84.75,"close":85.99,"volume":5095568,"rsi_14":35.21,"sma_20":90.84,"sma_60":91.61,"sma_120":90.52},{"date":"2025-06-24","open":85.73,"high":86.07,"low":84.76,"close":85.52,"volume":4556437,"rsi_14":38.04,"sma_20":90.62,"sma_60":91.52,"sma_120":90.49},{"date":"2025-06-25","open":84.74,"high":85.6,"low":84.44,"close":85.15,"volume":3571062,"rsi_14":38.19,"sma_20":90.39,"sma_60":91.44,"sma_120":90.47},{"date":"2025-06-26","open":85.22,"high":85.68,"low":84.79,"close":85.14,"volume":5814019,"rsi_14":38.34,"sma_20":90.19,"sma_60":91.34,"sma_120":90.44},{"date":"2025-06-27","open":85.22,"high":86.21,"low":85.09,"close":86.03,"volume":6946169,"rsi_14":43.01,"sma_20":90.01,"sma_60":91.25,"sma_120":90.43},{"date":"2025-06-30","open":85.87,"high":88.49,"low":85.83,"close":88.15,"volume":7782776,"rsi_14":50.12,"sma_20":89.91,"sma_60":91.21,"sma_120":90.43},{"date":"2025-07-01","open":88.35,"high":89.63,"low":88.08,"close":89.26,"volume":6022949,"rsi_14":50.4,"sma_20":89.92,"sma_60":91.14,"sma_120":90.47},{"date":"2025-07-02","open":89.06,"high":89.64,"low":88.6,"close":89.61,"volume":5342188,"rsi_14":51.14,"sma_20":90.01,"sma_60":91.16,"sma_120":90.51},{"date":"2025-07-03","open":90.0,"high":90.31,"low":89.13,"close":89.98,"volume":3300939,"rsi_14":48.51,"sma_20":90.13,"sma_60":91.22,"sma_120":90.56},{"date":"2025-07-07","open":89.92,"high":91.34,"low":89.86,"close":90.51,"volume":5794125,"rsi_14":65.68,"sma_20":90.29,"sma_60":91.3,"sma_120":90.61},{"date":"2025-07-08","open":89.87,"high":90.29,"low":89.35,"close":89.36,"volume":6099831,"rsi_14":59.37,"sma_20":90.39,"sma_60":91.33,"sma_120":90.66},{"date":"2025-07-09","open":89.37,"high":89.73,"low":88.33,"close":88.81,"volume":6034229,"rsi_14":64.88,"sma_20":90.42,"sma_60":91.32,"sma_120":90.69},{"date":"2025-07-10","open":88.56,"high":88.89,"low":87.87,"close":87.88,"volume":4532014,"rsi_14":61.65,"sma_20":90.36,"sma_60":91.27,"sma_120":90.71},{"date":"2025-07-11","open":87.34,"high":87.54,"low":86.41,"close":86.87,"volume":4372806,"rsi_14":58.14,"sma_20":90.23,"sma_60":91.18,"sma_120":90.72},{"date":"2025-07-14","open":86.83,"high":86.83,"low":85.08,"close":86.17,"volume":3648366,"rsi_14":50.83,"sma_20":90.02,"sma_60":91.09,"sma_120":90.72},{"date":"2025-07-15","open":86.17,"high":86.98,"low":85.41,"close":85.49,"volume":3788517,"rsi_14":49.86,"sma_20":89.91,"sma_60":91.0,"sma_120":90.72},{"date":"2025-07-16","open":85.42,"high":85.85,"low":84.54,"close":85.01,"volume":4198063,"rsi_14":49.38,"sma_20":89.79,"sma_60":90.87,"sma_120":90.72},{"date":"2025-07-17","open":85.01,"high":85.66,"low":84.32,"close":84.6,"volume":3788207,"rsi_14":47.64,"sma_20":89.72,"sma_60":90.74,"sma_120":90.72},{"date":"2025-07-18","open":84.58,"high":85.38,"low":84.39,"close":84.72,"volume":4973934,"rsi_14":41.58,"sma_20":89.65,"sma_60":90.59,"sma_120":90.71},{"date":"2025-07-21","open":84.53,"high":85.08,"low":84.46,"close":84.53,"volume":3523493,"rsi_14":26.64,"sma_20":89.59,"sma_60":90.47,"sma_120":90.67},{"date":"2025-07-22","open":84.79,"high":86.57,"low":84.58,"close":86.54,"volume":5047677,"rsi_14":33.37,"sma_20":89.6,"sma_60":90.41,"sma_120":90.66},{"date":"2025-07-23","open":86.69,"high":86.7,"low":86.03,"close":86.62,"volume":3520261,"rsi_14":31.53,"sma_20":89.63,"sma_60":90.32,"sma_120":90.65},{"date":"2025-07-24","open":86.69,"high":86.98,"low":86.09,"close":86.29,"volume":2503810,"rsi_14":27.75,"sma_20":89.66,"sma_60":90.28,"sma_120":90.63},{"date":"2025-07-25","open":86.23,"high":86.64,"low":85.36,"close":85.78,"volume":3186117,"rsi_14":22.16,"sma_20":89.67,"sma_60":90.21,"sma_120":90.64},{"date":"2025-07-28","open":85.66,"high":85.74,"low":84.26,"close":84.36,"volume":4823676,"rsi_14":21.56,"sma_20":89.55,"sma_60":90.11,"sma_120":90.64},{"date":"2025-07-29","open":84.76,"high":85.86,"low":84.35,"close":84.74,"volume":4382390,"rsi_14":25.92,"sma_20":89.35,"sma_60":90.05,"sma_120":90.64},{"date":"2025-07-30","open":84.95,"high":85.31,"low":83.47,"close":83.7,"volume":4638751,"rsi_14":25.66,"sma_20":89.04,"sma_60":89.97,"sma_120":90.63},{"date":"2025-07-31","open":83.44,"high":83.55,"low":81.49,"close":81.8,"volume":9561024,"rsi_14":23.5,"sma_20":88.61,"sma_60":89.85,"sma_120":90.62},{"date":"2025-08-01","open":81.97,"high":84.12,"low":80.68,"close":81.47,"volume":9606750,"rsi_14":24.38,"sma_20":88.15,"sma_60":89.73,"sma_120":90.59},{"date":"2025-08-04","open":81.35,"high":81.95,"low":80.39,"close":81.32,"volume":5536602,"rsi_14":25.73,"sma_20":87.65,"sma_60":89.6,"sma_120":90.57},{"date":"2025-08-05","open":80.98,"high":81.83,"low":80.86,"close":81.03,"volume":6373400,"rsi_14":26.24,"sma_20":87.2,"sma_60":89.47,"sma_120":90.53},{"date":"2025-08-06","open":81.13,"high":82.83,"low":80.56,"close":82.54,"volume":5537237,"rsi_14":37.84,"sma_20":86.85,"sma_60":89.39,"sma_120":90.52},{"date":"2025-08-07","open":82.51,"high":82.91,"low":82.06,"close":82.64,"volume":4000715,"rsi_14":39.87,"sma_20":86.55,"sma_60":89.31,"sma_120":90.49},{"date":"2025-08-08","open":82.4,"high":83.06,"low":82.26,"close":82.62,"volume":4134018,"rsi_14":40.56,"sma_20":86.31,"sma_60":89.26,"sma_120":90.48},{"date":"2025-08-11","open":82.67,"high":82.94,"low":82.1,"close":82.39,"volume":3515930,"rsi_14":25.03,"sma_20":86.09,"sma_60":89.21,"sma_120":90.46},{"date":"2025-08-12","open":82.48,"high":82.92,"low":82.12,"close":82.89,"volume":5334149,"rsi_14":28.64,"sma_20":85.93,"sma_60":89.13,"sma_120":90.44},{"date":"2025-08-13","open":83.09,"high":84.88,"low":83.03,"close":84.23,"volume":3534400,"rsi_14":39.42,"sma_20":85.86,"sma_60":89.05,"sma_120":90.43},{"date":"2025-08-14","open":83.56,"high":83.68,"low":82.4,"close":82.58,"volume":3497281,"rsi_14":35.28,"sma_20":85.73,"sma_60":88.93,"sma_120":90.39},{"date":"2025-08-15","open":82.93,"high":83.23,"low":82.5,"close":82.99,"volume":4150429,"rsi_14":43.07,"sma_20":85.65,"sma_60":88.82,"sma_120":90.35},{"date":"2025-08-18","open":83.17,"high":83.24,"low":82.19,"close":82.2,"volume":3906764,"rsi_14":37.64,"sma_20":85.53,"sma_60":88.69,"sma_120":90.28},{"date":"2025-08-19","open":82.41,"high":83.97,"low":82.36,"close":83.75,"volume":4548276,"rsi_14":50.23,"sma_20":85.38,"sma_60":88.61,"sma_120":90.25},{"date":"2025-08-20","open":84.08,"high":85.8,"low":83.37,"close":83.95,"volume":5944117,"rsi_14":61.83,"sma_20":85.25,"sma_60":88.5,"sma_120":90.21},{"date":"2025-08-21","open":83.5,"high":84.19,"low":83.22,"close":84.17,"volume":4925387,"rsi_14":65.07,"sma_20":85.14,"sma_60":88.4,"sma_120":90.17},{"date":"2025-08-22","open":84.45,"high":85.2,"low":83.23,"close":83.84,"volume":4087423,"rsi_14":63.75,"sma_20":85.04,"sma_60":88.3,"sma_120":90.11},{"date":"2025-08-25","open":83.72,"high":83.9,"low":81.95,"close":82.01,"volume":4482039,"rsi_14":54.56,"sma_20":84.92,"sma_60":88.16,"sma_120":90.06},{"date":"2025-08-26","open":81.95,"high":82.77,"low":81.8,"close":82.08,"volume":6163128,"rsi_14":47.52,"sma_20":84.78,"sma_60":88.02,"sma_120":89.99},{"date":"2025-08-27","open":82.09,"high":82.4,"low":81.72,"close":82.39,"volume":4196857,"rsi_14":48.66,"sma_20":84.72,"sma_60":87.89,"sma_120":89.92},{"date":"2025-08-28","open":82.22,"high":82.61,"low":81.19,"close":81.38,"volume":5321535,"rsi_14":44.07,"sma_20":84.69,"sma_60":87.77,"sma_120":89.81},{"date":"2025-08-29","open":81.59,"high":82.24,"low":81.19,"close":82.02,"volume":3934843,"rsi_14":48.29,"sma_20":84.72,"sma_60":87.67,"sma_120":89.7},{"date":"2025-09-02","open":82.12,"high":82.52,"low":81.54,"close":82.33,"volume":5288787,"rsi_14":47.34,"sma_20":84.77,"sma_60":87.57,"sma_120":89.61},{"date":"2025-09-03","open":82.45,"high":82.68,"low":80.63,"close":81.76,"volume":4622536,"rsi_14":37.51,"sma_20":84.81,"sma_60":87.47,"sma_120":89.56},{"date":"2025-09-04","open":82.04,"high":82.04,"low":80.99,"close":81.63,"volume":6202670,"rsi_14":44.29,"sma_20":84.76,"sma_60":87.35,"sma_120":89.5},{"date":"2025-09-05","open":81.43,"high":83.66,"low":81.09,"close":83.05,"volume":6165469,"rsi_14":50.31,"sma_20":84.78,"sma_60":87.23,"sma_120":89.46},{"date":"2025-09-08","open":82.84,"high":83.0,"low":81.92,"close":82.13,"volume":3975831,"rsi_14":49.64,"sma_20":84.76,"sma_60":87.1,"sma_120":89.41},{"date":"2025-09-09","open":82.02,"high":82.62,"low":81.75,"close":82.22,"volume":3585393,"rsi_14":40.48,"sma_20":84.75,"sma_60":86.95,"sma_120":89.36},{"date":"2025-09-10","open":81.66,"high":82.03,"low":80.28,"close":81.17,"volume":4405994,"rsi_14":34.39,"sma_20":84.66,"sma_60":86.83,"sma_120":89.3},{"date":"2025-09-11","open":81.34,"high":82.24,"low":81.22,"close":82.01,"volume":3362436,"rsi_14":38.63,"sma_20":84.55,"sma_60":86.73,"sma_120":89.25},{"date":"2025-09-12","open":81.7,"high":82.47,"low":81.23,"close":81.24,"volume":3169223,"rsi_14":36.96,"sma_20":84.48,"sma_60":86.64,"sma_120":89.19},{"date":"2025-09-15","open":81.18,"high":81.69,"low":79.61,"close":80.12,"volume":6605836,"rsi_14":39.81,"sma_20":84.33,"sma_60":86.54,"sma_120":89.12},{"date":"2025-09-16","open":80.34,"high":80.56,"low":79.42,"close":79.49,"volume":6555266,"rsi_14":36.75,"sma_20":84.19,"sma_60":86.44,"sma_120":89.05},{"date":"2025-09-17","open":79.79,"high":80.94,"low":79.52,"close":80.21,"volume":3952149,"rsi_14":39.35,"sma_20":84.01,"sma_60":86.33,"sma_120":88.97},{"date":"2025-09-18","open":79.32,"high":80.11,"low":79.03,"close":79.54,"volume":3719289,"rsi_14":40.67,"sma_20":83.79,"sma_60":86.22,"sma_120":88.87},{"date":"2025-09-19","open":79.73,"high":79.95,"low":79.04,"close":79.19,"volume":14727803,"rsi_14":35.26,"sma_20":83.53,"sma_60":86.11,"sma_120":88.77},{"date":"2025-09-22","open":79.31,"high":79.4,"low":77.35,"close":77.42,"volume":5864299,"rsi_14":27.8,"sma_20":83.2,"sma_60":85.97,"sma_120":88.66},{"date":"2025-09-23","open":77.56,"high":78.26,"low":76.84,"close":78.19,"volume":5400416,"rsi_14":34.14,"sma_20":83.01,"sma_60":85.83,"sma_120":88.54},{"date":"2025-09-24","open":77.88,"high":79.39,"low":77.82,"close":79.15,"volume":6406355,"rsi_14":39.74,"sma_20":82.86,"sma_60":85.66,"sma_120":88.44},{"date":"2025-09-25","open":79.27,"high":79.52,"low":77.35,"close":77.75,"volume":6060058,"rsi_14":28.02,"sma_20":82.62,"sma_60":85.46,"sma_120":88.3},{"date":"2025-09-26","open":77.85,"high":78.01,"low":77.24,"close":77.64,"volume":4263399,"rsi_14":30.03,"sma_20":82.43,"sma_60":85.24,"sma_120":88.2},{"date":"2025-09-29","open":77.66,"high":78.6,"low":77.1,"close":78.44,"volume":4714043,"rsi_14":34.15,"sma_20":82.24,"sma_60":85.04,"sma_120":88.13},{"date":"2025-09-30","open":78.32,"high":78.52,"low":77.65,"close":77.99,"volume":6643974,"rsi_14":35.97,"sma_20":82.02,"sma_60":84.81,"sma_120":88.06},{"date":"2025-10-01","open":78.29,"high":78.44,"low":76.93,"close":77.08,"volume":7014403,"rsi_14":28.4,"sma_20":81.78,"sma_60":84.6,"sma_120":87.96},{"date":"2025-10-02","open":76.68,"high":77.37,"low":76.27,"close":76.4,"volume":5667342,"rsi_14":28.6,"sma_20":81.51,"sma_60":84.38,"sma_120":87.85},{"date":"2025-10-03","open":76.42,"high":76.94,"low":76.01,"close":76.09,"volume":6725785,"rsi_14":30.83,"sma_20":81.16,"sma_60":84.16,"sma_120":87.72},{"date":"2025-10-06","open":76.09,"high":76.5,"low":75.43,"close":75.56,"volume":7520864,"rsi_14":31.12,"sma_20":80.82,"sma_60":83.96,"sma_120":87.57},{"date":"2025-10-07","open":75.65,"high":77.52,"low":75.21,"close":77.18,"volume":7362673,"rsi_14":36.58,"sma_20":80.56,"sma_60":83.8,"sma_120":87.44},{"date":"2025-10-08","open":77.01,"high":77.49,"low":75.93,"close":76.09,"volume":5928899,"rsi_14":35.3,"sma_20":80.3,"sma_60":83.63,"sma_120":87.31},{"date":"2025-10-09","open":76.09,"high":76.59,"low":75.75,"close":75.91,"volume":6468682,"rsi_14":35.81,"sma_20":79.99,"sma_60":83.47,"sma_120":87.17},{"date":"2025-10-10","open":76.13,"high":76.84,"low":75.91,"close":76.05,"volume":5100852,"rsi_14":43.12,"sma_20":79.72,"sma_60":83.31,"sma_120":87.03},{"date":"2025-10-13","open":75.56,"high":75.99,"low":74.8,"close":75.1,"volume":5757958,"rsi_14":34.72,"sma_20":79.47,"sma_60":83.15,"sma_120":86.87},{"date":"2025-10-14","open":75.24,"high":76.56,"low":75.03,"close":76.48,"volume":5515159,"rsi_14":37.37,"sma_20":79.31,"sma_60":83.01,"sma_120":86.74},{"date":"2025-10-15","open":75.76,"high":76.38,"low":75.57,"close":75.73,"volume":5321225,"rsi_14":39.8,"sma_20":79.08,"sma_60":82.83,"sma_120":86.62},{"date":"2025-10-16","open":75.82,"high":76.62,"low":75.7,"close":76.17,"volume":7215308,"rsi_14":42.8,"sma_20":78.91,"sma_60":82.65,"sma_120":86.48},{"date":"2025-10-17","open":76.6,"high":77.85,"low":76.35,"close":77.69,"volume":5949734,"rsi_14":44.03,"sma_20":78.81,"sma_60":82.49,"sma_120":86.39},{"date":"2025-10-20","open":77.8,"high":77.92,"low":77.27,"close":77.33,"volume":4087645,"rsi_14":44.4,"sma_20":78.78,"sma_60":82.34,"sma_120":86.27},{"date":"2025-10-21","open":77.4,"high":77.62,"low":76.81,"close":77.2,"volume":4447176,"rsi_14":48.02,"sma_20":78.7,"sma_60":82.21,"sma_120":86.16},{"date":"2025-10-22","open":77.22,"high":78.98,"low":77.08,"close":78.42,"volume":6773720,"rsi_14":57.47,"sma_20":78.64,"sma_60":82.09,"sma_120":86.07},{"date":"2025-10-23","open":78.31,"high":78.37,"low":76.53,"close":77.03,"volume":6198966,"rsi_14":51.92,"sma_20":78.57,"sma_60":81.97,"sma_120":85.97},{"date":"2025-10-24","open":77.78,"high":78.07,"low":76.48,"close":76.59,"volume":4247860,"rsi_14":52.42,"sma_20":78.49,"sma_60":81.87,"sma_120":85.86},{"date":"2025-10-27","open":76.47,"high":76.65,"low":75.99,"close":76.43,"volume":8337444,"rsi_14":43.52,"sma_20":78.36,"sma_60":81.78,"sma_120":85.75},{"date":"2025-10-28","open":76.07,"high":76.39,"low":75.39,"close":75.75,"volume":6814512,"rsi_14":45.45,"sma_20":78.23,"sma_60":81.67,"sma_120":85.64},{"date":"2025-10-29","open":75.32,"high":75.39,"low":74.02,"close":74.36,"volume":8658110,"rsi_14":40.26,"sma_20":78.06,"sma_60":81.55,"sma_120":85.51},{"date":"2025-10-30","open":74.58,"high":75.38,"low":74.48,"close":75.13,"volume":8657892,"rsi_14":43.59,"sma_20":77.97,"sma_60":81.42,"sma_120":85.4},{"date":"2025-10-31","open":74.19,"high":75.77,"low":73.27,"close":75.66,"volume":17696539,"rsi_14":50.32,"sma_20":77.92,"sma_60":81.29,"sma_120":85.3},{"date":"2025-11-03","open":75.19,"high":75.42,"low":73.2,"close":73.63,"volume":10824131,"rsi_14":35.16,"sma_20":77.8,"sma_60":81.13,"sma_120":85.19},{"date":"2025-11-04","open":74.43,"high":75.2,"low":73.65,"close":75.17,"volume":8928120,"rsi_14":45.62,"sma_20":77.67,"sma_60":80.99,"sma_120":85.1},{"date":"2025-11-05","open":75.38,"high":75.74,"low":74.64,"close":75.52,"volume":7512654,"rsi_14":45.22,"sma_20":77.62,"sma_60":80.86,"sma_120":85.0},{"date":"2025-11-06","open":75.22,"high":76.23,"low":75.07,"close":75.88,"volume":6823196,"rsi_14":41.99,"sma_20":77.59,"sma_60":80.71,"sma_120":84.88},{"date":"2025-11-07","open":76.45,"high":77.57,"low":75.7,"close":77.34,"volume":8566229,"rsi_14":50.04,"sma_20":77.63,"sma_60":80.61,"sma_120":84.77},{"date":"2025-11-10","open":76.98,"high":77.57,"low":76.63,"close":77.06,"volume":6801119,"rsi_14":49.42,"sma_20":77.71,"sma_60":80.5,"sma_120":84.66},{"date":"2025-11-11","open":77.37,"high":78.23,"low":76.51,"close":78.04,"volume":8253211,"rsi_14":48.45,"sma_20":77.76,"sma_60":80.42,"sma_120":84.56},{"date":"2025-11-12","open":78.0,"high":78.3,"low":77.11,"close":77.14,"volume":5936811,"rsi_14":50.5,"sma_20":77.81,"sma_60":80.3,"sma_120":84.45},{"date":"2025-11-13","open":77.21,"high":77.92,"low":77.07,"close":77.37,"volume":6161192,"rsi_14":53.33,"sma_20":77.84,"sma_60":80.18,"sma_120":84.34},{"date":"2025-11-14","open":77.45,"high":78.24,"low":76.47,"close":76.64,"volume":6950868,"rsi_14":50.88,"sma_20":77.79,"sma_60":80.04,"sma_120":84.22},{"date":"2025-11-17","open":76.87,"high":77.95,"low":76.59,"close":77.39,"volume":6463289,"rsi_14":56.67,"sma_20":77.79,"sma_60":79.92,"sma_120":84.11},{"date":"2025-11-18","open":77.79,"high":78.21,"low":77.12,"close":77.9,"volume":5844134,"rsi_14":65.49,"sma_20":77.83,"sma_60":79.84,"sma_120":84.0},{"date":"2025-11-19","open":77.82,"high":77.93,"low":76.92,"close":77.06,"volume":3832211,"rsi_14":58.38,"sma_20":77.76,"sma_60":79.75,"sma_120":83.88},{"date":"2025-11-20","open":76.67,"high":77.78,"low":76.23,"close":77.44,"volume":5985020,"rsi_14":57.84,"sma_20":77.78,"sma_60":79.66,"sma_120":83.77},{"date":"2025-11-21","open":77.96,"high":79.88,"low":77.67,"close":79.47,"volume":7633296,"rsi_14":75.76,"sma_20":77.92,"sma_60":79.61,"sma_120":83.69},{"date":"2025-11-24","open":79.45,"high":79.64,"low":77.68,"close":77.75,"volume":7111315,"rsi_14":61.21,"sma_20":77.99,"sma_60":79.53,"sma_120":83.6},{"date":"2025-11-25","open":78.34,"high":78.63,"low":77.78,"close":78.38,"volume":6097819,"rsi_14":62.11,"sma_20":78.12,"sma_60":79.46,"sma_120":83.51},{"date":"2025-11-26","open":78.05,"high":78.85,"low":77.88,"close":78.6,"volume":4049371,"rsi_14":61.67,"sma_20":78.34,"sma_60":79.39,"sma_120":83.43},{"date":"2025-11-28","open":78.56,"high":78.99,"low":78.47,"close":78.94,"volume":2567964,"rsi_14":57.6,"sma_20":78.53,"sma_60":79.34,"sma_120":83.34},{"date":"2025-12-01","open":78.85,"high":79.24,"low":78.17,"close":78.5,"volume":6578278,"rsi_14":56.75,"sma_20":78.68,"sma_60":79.25,"sma_120":83.24},{"date":"2025-12-02","open":78.03,"high":78.03,"low":76.46,"close":77.4,"volume":9270293,"rsi_14":47.05,"sma_20":78.87,"sma_60":79.16,"sma_120":83.13},{"date":"2025-12-03","open":77.58,"high":78.23,"low":76.71,"close":76.79,"volume":5537068,"rsi_14":48.32,"sma_20":78.95,"sma_60":79.06,"sma_120":83.01},{"date":"2025-12-04","open":76.8,"high":77.08,"low":76.15,"close":76.2,"volume":5760385,"rsi_14":44.63,"sma_20":78.99,"sma_60":78.97,"sma_120":82.9},{"date":"2025-12-05","open":76.07,"high":76.8,"low":75.85,"close":76.66,"volume":5649750,"rsi_14":50.09,"sma_20":79.03,"sma_60":78.87,"sma_120":82.8},{"date":"2025-12-08","open":75.9,"high":76.15,"low":74.65,"close":74.74,"volume":6246043,"rsi_14":38.77,"sma_20":78.9,"sma_60":78.75,"sma_120":82.7},{"date":"2025-12-09","open":75.56,"high":77.1,"low":75.21,"close":75.59,"volume":6161773,"rsi_14":40.5,"sma_20":78.82,"sma_60":78.66,"sma_120":82.6},{"date":"2025-12-10","open":75.82,"high":76.88,"low":75.4,"close":76.36,"volume":9298353,"rsi_14":47.11,"sma_20":78.74,"sma_60":78.6,"sma_120":82.52},{"date":"2025-12-11","open":76.44,"high":77.08,"low":75.69,"close":75.86,"volume":7265700,"rsi_14":43.51,"sma_20":78.67,"sma_60":78.52,"sma_120":82.42},{"date":"2025-12-12","open":76.27,"high":77.07,"low":75.76,"close":76.93,"volume":5253746,"rsi_14":38.67,"sma_20":78.65,"sma_60":78.47,"sma_120":82.34},{"date":"2025-12-15","open":77.08,"high":78.13,"low":76.84,"close":78.0,"volume":4667214,"rsi_14":51.16,"sma_20":78.72,"sma_60":78.44,"sma_120":82.27},{"date":"2025-12-16","open":78.51,"high":78.56,"low":77.51,"close":77.53,"volume":5358248,"rsi_14":45.9,"sma_20":78.72,"sma_60":78.43,"sma_120":82.2},{"date":"2025-12-17","open":77.58,"high":78.69,"low":77.57,"close":78.29,"volume":5053689,"rsi_14":48.61,"sma_20":78.74,"sma_60":78.42,"sma_120":82.12},{"date":"2025-12-18","open":77.98,"high":78.14,"low":76.1,"close":76.33,"volume":9910882,"rsi_14":39.63,"sma_20":78.71,"sma_60":78.37,"sma_120":82.01},{"date":"2025-12-19","open":76.64,"high":77.28,"low":76.4,"close":76.95,"volume":11417737,"rsi_14":43.92,"sma_20":78.68,"sma_60":78.34,"sma_120":81.9},{"date":"2025-12-22","open":76.5,"high":77.64,"low":76.37,"close":77.62,"volume":5237899,"rsi_14":50.88,"sma_20":78.59,"sma_60":78.33,"sma_120":81.79},{"date":"2025-12-23","open":77.49,"high":78.61,"low":77.41,"close":78.49,"volume":5919366,"rsi_14":56.74,"sma_20":78.62,"sma_60":78.33,"sma_120":81.68},{"date":"2025-12-24","open":78.33,"high":78.95,"low":78.27,"close":78.8,"volume":1879824,"rsi_14":60.56,"sma_20":78.65,"sma_60":78.33,"sma_120":81.57},{"date":"2025-12-26","open":78.72,"high":78.9,"low":78.12,"close":78.29,"volume":2934998,"rsi_14":56.59,"sma_20":78.63,"sma_60":78.34,"sma_120":81.47},{"date":"2025-12-29","open":78.25,"high":78.65,"low":78.0,"close":78.25,"volume":3255773,"rsi_14":66.76,"sma_20":78.6,"sma_60":78.37,"sma_120":81.37},{"date":"2025-12-30","open":78.15,"high":78.45,"low":77.81,"close":78.08,"volume":2521260,"rsi_14":62.66,"sma_20":78.57,"sma_60":78.39,"sma_120":81.28},{"date":"2025-12-31","open":77.87,"high":78.24,"low":77.57,"close":77.6,"volume":2635354,"rsi_14":56.49,"sma_20":78.58,"sma_60":78.42,"sma_120":81.19},{"date":"2026-01-02","open":77.51,"high":77.54,"low":76.08,"close":76.29,"volume":3888243,"rsi_14":52.09,"sma_20":78.56,"sma_60":78.39,"sma_120":81.1},{"date":"2026-01-05","open":75.53,"high":75.84,"low":74.59,"close":75.54,"volume":7668618,"rsi_14":43.08,"sma_20":78.53,"sma_60":78.38,"sma_120":81.0},{"date":"2026-01-06","open":75.36,"high":75.91,"low":75.13,"close":75.81,"volume":8387809,"rsi_14":38.1,"sma_20":78.48,"sma_60":78.37,"sma_120":80.92},{"date":"2026-01-07","open":76.49,"high":76.92,"low":75.62,"close":75.7,"volume":8683872,"rsi_14":39.67,"sma_20":78.53,"sma_60":78.35,"sma_120":80.83},{"date":"2026-01-08","open":76.39,"high":79.89,"low":76.16,"close":79.41,"volume":10125305,"rsi_14":54.75,"sma_20":78.72,"sma_60":78.42,"sma_120":80.78},{"date":"2026-01-09","open":79.4,"high":80.03,"low":78.41,"close":80.01,"volume":6178085,"rsi_14":67.67,"sma_20":78.91,"sma_60":78.47,"sma_120":80.74},{"date":"2026-01-12","open":80.52,"high":80.68,"low":79.38,"close":80.45,"volume":6733557,"rsi_14":67.11,"sma_20":79.15,"sma_60":78.54,"sma_120":80.68},{"date":"2026-01-13","open":80.88,"high":81.73,"low":80.03,"close":81.46,"volume":8414374,"rsi_14":68.18,"sma_20":79.38,"sma_60":78.62,"sma_120":80.63},{"date":"2026-01-14","open":81.6,"high":83.56,"low":81.53,"close":83.03,"volume":9949888,"rsi_14":70.12,"sma_20":79.63,"sma_60":78.71,"sma_120":80.6},{"date":"2026-01-15","open":82.71,"high":83.03,"low":81.79,"close":82.82,"volume":5403007,"rsi_14":67.99,"sma_20":79.9,"sma_60":78.81,"sma_120":80.57},{"date":"2026-01-16","open":82.54,"high":83.17,"low":82.05,"close":83.0,"volume":6949978,"rsi_14":71.71,"sma_20":80.14,"sma_60":78.9,"sma_120":80.56},{"date":"2026-01-20","open":82.62,"high":84.29,"low":82.05,"close":83.9,"volume":8867053,"rsi_14":74.14,"sma_20":80.53,"sma_60":79.0,"sma_120":80.54},{"date":"2026-01-21","open":83.67,"high":84.13,"low":82.81,"close":83.71,"volume":6621198,"rsi_14":70.98,"sma_20":80.84,"sma_60":79.1,"sma_120":80.53},{"date":"2026-01-22","open":83.82,"high":84.92,"low":83.49,"close":84.78,"volume":9156715,"rsi_14":76.06,"sma_20":81.18,"sma_60":79.23,"sma_120":80.55},{"date":"2026-01-23","open":85.12,"high":85.79,"low":84.64,"close":85.62,"volume":5345200,"rsi_14":85.74,"sma_20":81.52,"sma_60":79.38,"sma_120":80.58},{"date":"2026-01-26","open":85.63,"high":85.85,"low":84.16,"close":84.18,"volume":7112400,"rsi_14":81.21,"sma_20":81.77,"sma_60":79.51,"sma_120":80.59},{"date":"2026-01-27","open":84.03,"high":84.95,"low":83.51,"close":84.73,"volume":4992100,"rsi_14":81.61,"sma_20":82.07,"sma_60":79.68,"sma_120":80.62},{"date":"2026-01-28","open":84.39,"high":85.11,"low":83.68,"close":83.98,"volume":5052300,"rsi_14":77.87,"sma_20":82.33,"sma_60":79.82,"sma_120":80.62},{"date":"2026-01-29","open":84.5,"high":84.94,"low":83.76,"close":84.22,"volume":7946100,"rsi_14":70.52,"sma_20":82.62,"sma_60":79.96,"sma_120":80.62},{"date":"2026-01-30","open":87.64,"high":89.62,"low":86.65,"close":89.21,"volume":13920100,"rsi_14":79.19,"sma_20":83.18,"sma_60":80.21,"sma_120":80.67},{"date":"2026-02-02","open":89.46,"high":91.57,"low":89.01,"close":90.79,"volume":11456700,"rsi_14":80.66,"sma_20":83.89,"sma_60":80.47,"sma_120":80.73},{"date":"2026-02-03","open":89.89,"high":92.22,"low":89.89,"close":92.03,"volume":8905500,"rsi_14":80.94,"sma_20":84.71,"sma_60":80.74,"sma_120":80.8},{"date":"2026-02-04","open":92.28,"high":94.08,"low":92.28,"close":93.24,"volume":10097400,"rsi_14":80.5,"sma_20":85.56,"sma_60":81.02,"sma_120":80.87},{"date":"2026-02-05","open":93.87,"high":94.34,"low":92.13,"close":93.74,"volume":8788500,"rsi_14":82.13,"sma_20":86.45,"sma_60":81.29,"sma_120":80.95},{"date":"2026-02-06","open":93.32,"high":94.5,"low":92.76,"close":93.28,"volume":5789500,"rsi_14":79.63,"sma_20":87.13,"sma_60":81.56,"sma_120":81.03},{"date":"2026-02-09","open":92.87,"high":93.32,"low":92.25,"close":93.03,"volume":5679812,"rsi_14":91.07,"sma_20":81.9,"sma_60":79.5,"sma_120":80.64},{"date":"2026-02-10","open":92.9,"high":93.8,"low":92.39,"close":92.8,"volume":5456869,"rsi_14":93.5,"sma_20":82.58,"sma_60":79.78,"sma_120":80.73},{"date":"2026-02-11","open":92.23,"high":94.43,"low":92.06,"close":94.17,"volume":6534686,"rsi_14":93.84,"sma_20":83.36,"sma_60":80.11,"sma_120":80.83},{"date":"2026-02-12","open":94.26,"high":96.95,"low":94.26,"close":95.02,"volume":6724239,"rsi_14":94.58,"sma_20":84.18,"sma_60":80.44,"sma_120":80.93},{"date":"2026-02-13","open":94.9,"high":96.13,"low":94.26,"close":95.51,"volume":5326389,"rsi_14":93.6,"sma_20":85.04,"sma_60":80.76,"sma_120":81.03},{"date":"2026-02-17","open":95.62,"high":96.44,"low":94.13,"close":94.5,"volume":8056995,"rsi_14":88.33,"sma_20":85.87,"sma_60":81.11,"sma_120":81.12},{"date":"2026-02-18","open":94.15,"high":94.78,"low":93.86,"close":94.43,"volume":5617000,"rsi_14":86.04,"sma_20":91.24,"sma_60":83.49,"sma_120":81.62},{"date":"2026-02-19","open":94.64,"high":94.93,"low":92.51,"close":92.85,"volume":6599500,"rsi_14":77.24,"sma_20":91.71,"sma_60":83.74,"sma_120":81.7},{"date":"2026-02-20","open":93.17,"high":93.97,"low":92.27,"close":93.95,"volume":6561052,"rsi_14":69.83,"sma_20":92.17,"sma_60":83.98,"sma_120":81.8},{"date":"2026-02-23","open":93.86,"high":96.45,"low":93.79,"close":95.93,"volume":5635900,"rsi_14":70.82,"sma_20":92.69,"sma_60":84.28,"sma_120":81.91},{"date":"2026-02-24","open":96.13,"high":97.02,"low":95.26,"close":96.93,"volume":5404173,"rsi_14":86.72,"sma_20":87.8,"sma_60":81.77,"sma_120":81.32},{"date":"2026-02-25","open":96.58,"high":96.86,"low":94.92,"close":95.51,"volume":5647659,"rsi_14":79.71,"sma_20":88.78,"sma_60":82.09,"sma_120":81.4},{"date":"2026-02-26","open":96.27,"high":96.38,"low":95.38,"close":96.38,"volume":5533865,"rsi_14":81.32,"sma_20":89.8,"sma_60":82.41,"sma_120":81.51},{"date":"2026-02-27","open":96.25,"high":98.14,"low":96.25,"close":97.95,"volume":6096409,"rsi_14":82.43,"sma_20":90.71,"sma_60":82.75,"sma_120":81.63},{"date":"2026-03-02","open":97.34,"high":97.66,"low":95.64,"close":96.13,"volume":6187098,"rsi_14":75.24,"sma_20":91.5,"sma_60":83.05,"sma_120":81.74},{"date":"2026-03-03","open":95.37,"high":95.7,"low":93.43,"close":94.36,"volume":7421641,"rsi_14":72.01,"sma_20":92.18,"sma_60":83.33,"sma_120":81.82},{"date":"2026-03-04","open":94.53,"high":94.88,"low":93.93,"close":94.14,"volume":5793758,"rsi_14":69.98,"sma_20":92.8,"sma_60":83.61,"sma_120":81.89},{"date":"2026-03-05","open":93.71,"high":93.71,"low":91.38,"close":91.56,"volume":6687141,"rsi_14":45.81,"sma_20":93.2,"sma_60":83.85,"sma_120":81.95},{"date":"2026-03-06","open":91.04,"high":92.48,"low":90.32,"close":92.44,"volume":6785078,"rsi_14":48.98,"sma_20":93.66,"sma_60":84.1,"sma_120":82.01},{"date":"2026-03-09","open":91.74,"high":92.51,"low":90.92,"close":91.88,"volume":7720086,"rsi_14":43.53,"sma_20":94.09,"sma_60":84.32,"sma_120":82.08},{"date":"2026-03-10","open":91.39,"high":92.35,"low":90.38,"close":91.38,"volume":5787487,"rsi_14":39.44,"sma_20":94.44,"sma_60":84.56,"sma_120":82.15},{"date":"2026-03-11","open":91.04,"high":91.04,"low":88.19,"close":88.53,"volume":7661575,"rsi_14":32.09,"sma_20":94.68,"sma_60":84.74,"sma_120":82.2},{"date":"2026-03-12","open":88.09,"high":88.73,"low":86.84,"close":86.89,"volume":7912714,"rsi_14":31.12,"sma_20":94.79,"sma_60":84.85,"sma_120":82.23},{"date":"2026-03-13","open":88.02,"high":88.23,"low":86.89,"close":87.77,"volume":5707634,"rsi_14":34.94,"sma_20":94.52,"sma_60":85.01,"sma_120":82.27},{"date":"2026-03-16","open":88.53,"high":89.62,"low":88.13,"close":89.22,"volume":5433240,"rsi_14":29.65,"sma_20":94.34,"sma_60":85.19,"sma_120":82.32},{"date":"2026-03-17","open":89.56,"high":90.38,"low":88.58,"close":88.86,"volume":5236757,"rsi_14":31.38,"sma_20":94.07,"sma_60":85.35,"sma_120":82.37},{"date":"2026-03-18","open":87.74,"high":87.89,"low":86.41,"close":86.47,"volume":6304798,"rsi_14":24.56,"sma_20":93.64,"sma_60":85.47,"sma_120":82.41},{"date":"2026-03-19","open":86.33,"high":86.69,"low":84.43,"close":84.47,"volume":7620973,"rsi_14":16.14,"sma_20":93.08,"sma_60":85.56,"sma_120":82.41},{"date":"2026-03-20","open":84.99,"high":85.11,"low":83.06,"close":84.1,"volume":12313738,"rsi_14":17.42,"sma_20":92.55,"sma_60":85.67,"sma_120":82.42},{"date":"2026-03-23","open":85.41,"high":85.56,"low":83.87,"close":84.13,"volume":7342214,"rsi_14":19.38,"sma_20":92.06,"sma_60":85.79,"sma_120":82.42},{"date":"2026-03-24","open":83.56,"high":84.76,"low":83.34,"close":83.52,"volume":5472254,"rsi_14":18.96,"sma_20":91.38,"sma_60":85.9,"sma_120":82.44},{"date":"2026-03-25","open":84.23,"high":84.48,"low":82.94,"close":84.46,"volume":6003816,"rsi_14":27.09,"sma_20":90.82,"sma_60":86.02,"sma_120":82.45},{"date":"2026-03-26","open":84.59,"high":85.18,"low":83.01,"close":83.13,"volume":4889787,"rsi_14":20.73,"sma_20":90.15,"sma_60":86.16,"sma_120":82.45},{"date":"2026-03-27","open":83.26,"high":84.5,"low":82.92,"close":83.28,"volume":6808408,"rsi_14":22.16,"sma_20":89.4,"sma_60":86.28,"sma_120":82.47},{"date":"2026-03-30","open":84.49,"high":85.63,"low":83.4,"close":84.7,"volume":10043835,"rsi_14":29.63,"sma_20":88.83,"sma_60":86.41,"sma_120":82.51},{"date":"2026-03-31","open":84.7,"high":85.02,"low":82.5,"close":84.21,"volume":6771629,"rsi_14":34.67,"sma_20":88.31,"sma_60":86.55,"sma_120":82.53},{"date":"2026-04-01","open":83.77,"high":84.92,"low":83.57,"close":84.38,"volume":5237183,"rsi_14":39.91,"sma_20":87.82,"sma_60":86.66,"sma_120":82.56},{"date":"2026-04-02","open":84.2,"high":84.44,"low":83.42,"close":84.12,"volume":5588885,"rsi_14":34.65,"sma_20":87.44,"sma_60":86.76,"sma_120":82.6},{"date":"2026-04-06","open":84.15,"high":84.43,"low":83.37,"close":83.52,"volume":3513647,"rsi_14":24.45,"sma_20":86.99,"sma_60":86.85,"sma_120":82.64},{"date":"2026-04-07","open":83.52,"high":83.74,"low":82.07,"close":82.13,"volume":6023916,"rsi_14":22.4,"sma_20":86.5,"sma_60":86.91,"sma_120":82.67},{"date":"2026-04-08","open":82.74,"high":84.58,"low":82.7,"close":84.52,"volume":5845492,"rsi_14":42.01,"sma_20":86.15,"sma_60":87.04,"sma_120":82.7},{"date":"2026-04-09","open":83.7,"high":85.36,"low":83.45,"close":85.01,"volume":4699941,"rsi_14":52.41,"sma_20":85.98,"sma_60":87.17,"sma_120":82.76},{"date":"2026-04-10","open":84.92,"high":85.19,"low":83.2,"close":83.33,"volume":3738282,"rsi_14":46.78,"sma_20":85.8,"sma_60":87.26,"sma_120":82.8},{"date":"2026-04-13","open":83.09,"high":83.28,"low":82.03,"close":82.97,"volume":4704791,"rsi_14":45.19,"sma_20":85.55,"sma_60":87.32,"sma_120":82.83},{"date":"2026-04-14","open":82.34,"high":83.59,"low":82.28,"close":83.15,"volume":7860308,"rsi_14":48.5,"sma_20":85.25,"sma_60":87.39,"sma_120":82.86},{"date":"2026-04-15","open":82.99,"high":83.35,"low":81.61,"close":82.49,"volume":5064021,"rsi_14":41.54,"sma_20":84.92,"sma_60":87.45,"sma_120":82.9},{"date":"2026-04-16","open":82.26,"high":83.3,"low":82.16,"close":82.62,"volume":4323653,"rsi_14":47.47,"sma_20":84.73,"sma_60":87.52,"sma_120":82.94},{"date":"2026-04-17","open":82.69,"high":85.26,"low":82.67,"close":84.78,"volume":6406289,"rsi_14":56.06,"sma_20":84.74,"sma_60":87.62,"sma_120":83.01},{"date":"2026-04-20","open":84.13,"high":84.26,"low":82.54,"close":83.05,"volume":5106979,"rsi_14":41.78,"sma_20":84.66,"sma_60":87.7,"sma_120":83.06},{"date":"2026-04-21","open":83.64,"high":83.66,"low":81.32,"close":81.34,"volume":5367391,"rsi_14":38.29,"sma_20":84.5,"sma_60":87.77,"sma_120":83.08},{"date":"2026-04-22","open":81.72,"high":82.24,"low":81.35,"close":81.88,"volume":4342927,"rsi_14":39.65,"sma_20":84.39,"sma_60":87.86,"sma_120":83.12},{"date":"2026-04-23","open":82.23,"high":83.65,"low":81.94,"close":83.24,"volume":5358830,"rsi_14":45.61,"sma_20":84.3,"sma_60":87.96,"sma_120":83.17},{"date":"2026-04-24","open":84.08,"high":84.6,"low":83.68,"close":84.16,"volume":5604096,"rsi_14":50.31,"sma_20":84.32,"sma_60":88.09,"sma_120":83.22},{"date":"2026-04-27","open":83.78,"high":84.81,"low":83.38,"close":83.69,"volume":4414190,"rsi_14":53.38,"sma_20":84.32,"sma_60":88.15,"sma_120":83.28},{"date":"2026-04-28","open":84.77,"high":85.84,"low":84.16,"close":85.18,"volume":5568875,"rsi_14":50.45,"sma_20":84.32,"sma_60":88.22,"sma_120":83.34},{"date":"2026-04-29","open":84.65,"high":85.0,"low":83.64,"close":84.01,"volume":4280477,"rsi_14":44.91,"sma_20":84.28,"sma_60":88.26,"sma_120":83.4},{"date":"2026-04-30","open":84.37,"high":85.3,"low":84.17,"close":84.87,"volume":7495446,"rsi_14":53.56,"sma_20":84.28,"sma_60":88.3,"sma_120":83.46},{"date":"2026-05-01","open":87.66,"high":88.83,"low":86.2,"close":86.76,"volume":8918401,"rsi_14":60.19,"sma_20":84.38,"sma_60":88.34,"sma_120":83.53},{"date":"2026-05-04","open":85.42,"high":85.9,"low":84.33,"close":84.88,"volume":4628077,"rsi_14":53.41,"sma_20":84.42,"sma_60":88.36,"sma_120":83.58},{"date":"2026-05-05","open":84.87,"high":86.83,"low":83.6,"close":85.84,"volume":5109769,"rsi_14":57.97,"sma_20":84.59,"sma_60":88.39,"sma_120":83.65},{"date":"2026-05-06","open":86.99,"high":88.55,"low":86.74,"close":87.65,"volume":5768219,"rsi_14":61.5,"sma_20":84.71,"sma_60":88.44,"sma_120":83.72},{"date":"2026-05-07","open":87.67,"high":87.67,"low":86.13,"close":86.86,"volume":5012868,"rsi_14":54.25,"sma_20":84.78,"sma_60":88.48,"sma_120":83.79},{"date":"2026-05-08","open":87.17,"high":88.06,"low":86.71,"close":87.05,"volume":4435382,"rsi_14":62.46,"sma_20":84.94,"sma_60":88.51,"sma_120":83.87},{"date":"2026-05-11","open":86.89,"high":86.89,"low":85.47,"close":86.24,"volume":4398431,"rsi_14":66.16,"sma_20":85.08,"sma_60":88.38,"sma_120":83.94},{"date":"2026-05-12","open":86.63,"high":88.31,"low":86.31,"close":86.94,"volume":4995092,"rsi_14":66.47,"sma_20":85.24,"sma_60":88.28,"sma_120":84.03},{"date":"2026-05-13","open":86.42,"high":87.45,"low":85.82,"close":87.37,"volume":5590963,"rsi_14":64.36,"sma_20":85.46,"sma_60":88.15,"sma_120":84.13},{"date":"2026-05-14","open":87.59,"high":88.98,"low":87.5,"close":88.33,"volume":5607919,"rsi_14":64.39,"sma_20":85.72,"sma_60":88.03,"sma_120":84.23},{"date":"2026-05-15","open":89.21,"high":89.32,"low":87.6,"close":87.62,"volume":4862412,"rsi_14":63.56,"sma_20":85.84,"sma_60":87.89,"sma_120":84.33},{"date":"2026-05-18","open":87.9,"high":90.2,"low":87.86,"close":89.4,"volume":4650085,"rsi_14":64.14,"sma_20":86.16,"sma_60":87.79,"sma_120":84.45},{"date":"2026-05-19","open":89.18,"high":90.33,"low":88.7,"close":89.5,"volume":5664541,"rsi_14":69.81,"sma_20":86.57,"sma_60":87.71,"sma_120":84.56},{"date":"2026-05-20","open":89.39,"high":90.33,"low":88.75,"close":89.83,"volume":6980116,"rsi_14":68.61,"sma_20":86.97,"sma_60":87.58,"sma_120":84.67},{"date":"2026-05-21","open":89.53,"high":90.15,"low":87.86,"close":89.92,"volume":4645491,"rsi_14":63.69,"sma_20":87.31,"sma_60":87.47,"sma_120":84.78},{"date":"2026-05-22","open":90.2,"high":91.0,"low":90.02,"close":90.09,"volume":3771925,"rsi_14":76.52,"sma_20":87.6,"sma_60":87.36,"sma_120":84.88},{"date":"2026-05-26","open":90.05,"high":90.69,"low":88.95,"close":89.33,"volume":5811866,"rsi_14":68.54,"sma_20":87.89,"sma_60":87.2,"sma_120":84.98},{"date":"2026-05-27","open":89.48,"high":91.7,"low":89.32,"close":90.77,"volume":3768643,"rsi_14":66.88,"sma_20":88.17,"sma_60":87.1,"sma_120":85.08},{"date":"2026-05-28","open":91.14,"high":91.76,"low":90.37,"close":91.13,"volume":3790385,"rsi_14":74.3,"sma_20":88.53,"sma_60":87.04,"sma_120":85.19},{"date":"2026-05-29","open":90.69,"high":90.95,"low":88.93,"close":89.61,"volume":6671843,"rsi_14":62.71,"sma_20":88.77,"sma_60":86.95,"sma_120":85.28},{"date":"2026-06-01","open":89.31,"high":89.31,"low":86.75,"close":87.92,"volume":6344242,"rsi_14":57.57,"sma_20":88.82,"sma_60":86.88,"sma_120":85.37},{"date":"2026-06-02","open":87.97,"high":88.52,"low":87.3,"close":87.76,"volume":4153311,"rsi_14":53.98,"sma_20":88.97,"sma_60":86.8,"sma_120":85.45},{"date":"2026-06-03","open":86.92,"high":87.46,"low":84.12,"close":84.38,"volume":7489373,"rsi_14":38.91,"sma_20":88.9,"sma_60":86.66,"sma_120":85.49},{"date":"2026-06-04","open":85.99,"high":86.65,"low":83.82,"close":84.61,"volume":5636315,"rsi_14":35.37,"sma_20":88.74,"sma_60":86.54,"sma_120":85.55},{"date":"2026-06-05","open":85.48,"high":89.08,"low":85.21,"close":88.07,"volume":5961842,"rsi_14":51.42,"sma_20":88.8,"sma_60":86.52,"sma_120":85.63},{"date":"2026-06-08","open":86.49,"high":86.97,"low":85.48,"close":85.58,"volume":5598914,"rsi_14":38.17,"sma_20":88.73,"sma_60":86.49,"sma_120":85.67},{"date":"2026-06-09","open":84.86,"high":88.58,"low":84.61,"close":87.3,"volume":5486875,"rsi_14":43.74,"sma_20":88.78,"sma_60":86.47,"sma_120":85.74},{"date":"2026-06-10","open":88.09,"high":89.47,"low":87.7,"close":89.43,"volume":5666552,"rsi_14":48.96,"sma_20":88.91,"sma_60":86.47,"sma_120":85.83},{"date":"2026-06-11","open":89.64,"high":90.08,"low":88.75,"close":88.88,"volume":4054274,"rsi_14":47.47,"sma_20":88.99,"sma_60":86.46,"sma_120":85.91},{"date":"2026-06-12","open":88.93,"high":89.55,"low":88.07,"close":88.94,"volume":3719146,"rsi_14":47.01,"sma_20":89.01,"sma_60":86.49,"sma_120":85.98},{"date":"2026-06-15","open":88.78,"high":90.31,"low":88.78,"close":90.06,"volume":5627272,"rsi_14":51.81,"sma_20":89.14,"sma_60":86.57,"sma_120":86.07},{"date":"2026-06-16","open":90.53,"high":91.28,"low":89.66,"close":90.14,"volume":6036340,"rsi_14":48.35,"sma_20":89.17,"sma_60":86.67,"sma_120":86.17},{"date":"2026-06-17","open":91.41,"high":91.57,"low":89.66,"close":90.06,"volume":5500661,"rsi_14":47.13,"sma_20":89.2,"sma_60":86.76,"sma_120":86.27},{"date":"2026-06-18","open":90.36,"high":90.82,"low":88.93,"close":88.97,"volume":11201312,"rsi_14":48.18,"sma_20":89.16,"sma_60":86.84,"sma_120":86.37},{"date":"2026-06-22","open":89.37,"high":90.28,"low":88.15,"close":88.16,"volume":6010058,"rsi_14":50.69,"sma_20":89.07,"sma_60":86.89,"sma_120":86.46},{"date":"2026-06-23","open":89.33,"high":91.18,"low":89.33,"close":90.91,"volume":6377669,"rsi_14":57.89,"sma_20":89.11,"sma_60":87.01,"sma_120":86.59},{"date":"2026-06-24","open":92.09,"high":92.55,"low":91.01,"close":91.35,"volume":4643203,"rsi_14":70.48,"sma_20":89.21,"sma_60":87.14,"sma_120":86.71},{"date":"2026-06-25","open":90.64,"high":92.16,"low":90.15,"close":90.54,"volume":4130271,"rsi_14":66.89,"sma_20":89.2,"sma_60":87.23,"sma_120":86.82},{"date":"2026-06-26","open":91.59,"high":91.79,"low":90.04,"close":91.54,"volume":8777268,"rsi_14":61.42,"sma_20":89.22,"sma_60":87.34,"sma_120":86.94},{"date":"2026-06-29","open":91.42,"high":92.08,"low":90.65,"close":91.87,"volume":4800268,"rsi_14":74.18,"sma_20":89.33,"sma_60":87.46,"sma_120":87.06},{"date":"2026-06-30","open":91.07,"high":91.7,"low":90.35,"close":91.15,"volume":3748181,"rsi_14":65.76,"sma_20":89.5,"sma_60":87.57,"sma_120":87.16},{"date":"2026-07-01","open":91.21,"high":92.3,"low":91.0,"close":92.23,"volume":4040613,"rsi_14":62.78,"sma_20":89.72,"sma_60":87.71,"sma_120":87.28},{"date":"2026-07-02","open":93.11,"high":94.87,"low":92.71,"close":94.58,"volume":4170941,"rsi_14":72.34,"sma_20":90.23,"sma_60":87.91,"sma_120":87.41},{"date":"2026-07-06","open":94.15,"high":94.46,"low":91.63,"close":92.85,"volume":5177246,"rsi_14":63.56,"sma_20":90.65,"sma_60":88.04,"sma_120":87.54},{"date":"2026-07-07","open":94.68,"high":95.46,"low":93.48,"close":94.49,"volume":4231046,"rsi_14":64.84,"sma_20":90.97,"sma_60":88.19,"sma_120":87.68},{"date":"2026-07-08","open":93.41,"high":93.42,"low":92.11,"close":92.51,"volume":4178465,"rsi_14":57.01,"sma_20":91.32,"sma_60":88.33,"sma_120":87.79},{"date":"2026-07-09","open":91.86,"high":92.2,"low":90.21,"close":90.49,"volume":6109148,"rsi_14":51.11,"sma_20":91.48,"sma_60":88.45,"sma_120":87.89},{"date":"2026-07-10","open":90.8,"high":92.19,"low":90.8,"close":91.71,"volume":4257120,"rsi_14":57.32,"sma_20":91.6,"sma_60":88.58,"sma_120":87.99},{"date":"2026-07-13","open":92.62,"high":93.41,"low":91.78,"close":92.68,"volume":3911172,"rsi_14":61.84,"sma_20":91.79,"sma_60":88.74,"sma_120":88.1},{"date":"2026-07-14","open":92.42,"high":92.53,"low":90.49,"close":90.51,"volume":3770642,"rsi_14":48.92,"sma_20":91.87,"sma_60":88.87,"sma_120":88.19},{"date":"2026-07-15","open":89.71,"high":91.48,"low":89.08,"close":90.95,"volume":3474644,"rsi_14":48.88,"sma_20":91.91,"sma_60":88.96,"sma_120":88.29},{"date":"2026-07-16","open":92.21,"high":93.76,"low":91.87,"close":93.53,"volume":3517455,"rsi_14":57.41,"sma_20":92.08,"sma_60":89.14,"sma_120":88.42},{"date":"2026-07-17","open":94.14,"high":95.38,"low":92.06,"close":92.45,"volume":4185861,"rsi_14":52.2,"sma_20":92.2,"sma_60":89.32,"sma_120":88.55},{"date":"2026-07-20","open":92.09,"high":92.23,"low":91.2,"close":91.93,"volume":5180650,"rsi_14":48.91,"sma_20":92.32,"sma_60":89.48,"sma_120":88.67},{"date":"2026-07-21","open":91.1,"high":91.63,"low":89.75,"close":90.5,"volume":3772328,"rsi_14":47.33,"sma_20":92.42,"sma_60":89.6,"sma_120":88.78},{"date":"2026-07-22","open":91.35,"high":92.25,"low":90.99,"close":91.63,"volume":4443512,"rsi_14":47.45,"sma_20":92.43,"sma_60":89.71,"sma_120":88.9},{"date":"2026-07-23","open":89.99,"high":90.39,"low":89.25,"close":90.08,"volume":5166466,"rsi_14":38.02,"sma_20":92.34,"sma_60":89.81,"sma_120":88.98},{"date":"2026-07-24","open":90.0,"high":91.11,"low":89.88,"close":90.75,"volume":3192303,"rsi_14":43.46,"sma_20":92.32,"sma_60":89.9,"sma_120":89.06},{"date":"2026-07-27","open":91.25,"high":92.81,"low":90.84,"close":91.98,"volume":3772143,"rsi_14":42.22,"sma_20":92.32,"sma_60":90.02,"sma_120":89.14},{"date":"2026-07-28","open":94.11,"high":95.46,"low":92.7,"close":92.73,"volume":5089822,"rsi_14":49.09,"sma_20":92.33,"sma_60":90.14,"sma_120":89.22},{"date":"2026-07-29","open":90.94,"high":93.82,"low":89.91,"close":93.49,"volume":5866381,"rsi_14":57.28,"sma_20":92.42,"sma_60":90.25,"sma_120":89.3},{"date":"2026-07-30","open":92.62,"high":92.89,"low":90.73,"close":91.6,"volume":4680332,"rsi_14":48.31,"sma_20":92.37,"sma_60":90.35,"sma_120":89.36},{"date":"2026-07-31","open":90.85,"high":91.68,"low":89.6,"close":91.3,"volume":6661547,"rsi_14":44.38,"sma_20":92.17,"sma_60":90.43,"sma_120":89.41},{"date":"2026-08-03","open":92.39,"high":93.64,"low":89.36,"close":89.88,"volume":5732007,"rsi_14":46.45,"sma_20":92.0,"sma_60":90.46,"sma_120":89.63},{"date":"2026-08-04","open":89.17,"high":92.74,"low":89.17,"close":92.53,"volume":6831396,"rsi_14":52.91,"sma_20":91.87,"sma_60":90.55,"sma_120":89.62},{"date":"2026-08-05","open":91.94,"high":93.56,"low":91.23,"close":93.28,"volume":6374941,"rsi_14":47.63,"sma_20":91.88,"sma_60":90.65,"sma_120":89.6},{"date":"2026-08-06","open":94.05,"high":94.15,"low":92.14,"close":93.0,"volume":4686428},{"date":"2026-08-07","open":92.18,"high":93.56,"low":91.7,"close":93.27,"volume":3738701,"rsi_14":54.44,"sma_20":92.04,"sma_60":90.85,"sma_120":89.55},{"date":"2026-08-10","open":92.5,"high":93.43,"low":92.21,"close":93.15,"volume":3850594,"rsi_14":59.62,"sma_20":92.03,"sma_60":90.93,"sma_120":89.53},{"date":"2026-08-11","open":92.68,"high":93.42,"low":92.06,"close":92.31,"volume":3067859,"rsi_14":52.52,"sma_20":92.1,"sma_60":90.99,"sma_120":89.5},{"date":"2026-08-12","open":91.32,"high":93.06,"low":91.3,"close":92.32,"volume":3417011,"rsi_14":59.38,"sma_20":92.14,"sma_60":91.06,"sma_120":89.49},{"date":"2026-08-13","open":93.15,"high":93.88,"low":92.42,"close":92.93,"volume":2549090,"rsi_14":59.18,"sma_20":92.08,"sma_60":91.11,"sma_120":89.47},{"date":"2026-08-14","open":92.71,"high":93.28,"low":91.73,"close":91.95,"volume":3179843,"rsi_14":49.87,"sma_20":92.03,"sma_60":91.14,"sma_120":89.43},{"date":"2026-08-17","open":91.05,"high":91.18,"low":89.47,"close":90.21,"volume":3969794,"rsi_14":40.02,"sma_20":91.94,"sma_60":91.14,"sma_120":89.36},{"date":"2026-08-18","open":91.19,"high":92.0,"low":90.66,"close":91.46,"volume":5230158,"rsi_14":42.26,"sma_20":91.99,"sma_60":91.16,"sma_120":89.32},{"date":"2026-08-19","open":92.09,"high":92.92,"low":90.73,"close":90.87,"volume":4099478,"rsi_14":46.91,"sma_20":91.95,"sma_60":91.16,"sma_120":89.26},{"date":"2026-08-20","open":90.5,"high":91.26,"low":89.54,"close":89.7,"volume":5082690,"rsi_14":43.69,"sma_20":91.94,"sma_60":91.16,"sma_120":89.18},{"date":"2026-08-21","open":89.87,"high":91.31,"low":89.16,"close":91.08,"volume":3667446,"rsi_14":54.73,"sma_20":91.95,"sma_60":91.16,"sma_120":89.13},{"date":"2026-08-24","open":91.58,"high":92.55,"low":91.55,"close":92.55,"volume":4649580,"rsi_14":50.09,"sma_20":91.98,"sma_60":91.17,"sma_120":89.11},{"date":"2026-08-25","open":92.09,"high":92.54,"low":91.19,"close":91.33,"volume":2683090},{"date":"2026-08-26","open":91.54,"high":92.31,"low":91.32,"close":92.06,"volume":3663350,"rsi_14":46.2,"sma_20":91.84,"sma_60":91.25,"sma_120":89.07},{"date":"2026-08-27","open":90.74,"high":91.66,"low":90.48,"close":90.96,"volume":3319997,"rsi_14":41.26,"sma_20":91.81,"sma_60":91.3,"sma_120":89.05},{"date":"2026-08-28","open":91.4,"high":91.66,"low":90.5,"close":90.75,"volume":3016073,"rsi_14":40.98,"sma_20":91.78,"sma_60":91.4,"sma_120":89.03},{"date":"2026-08-31","open":90.42,"high":90.64,"low":89.81,"close":89.82,"volume":5899138},{"date":"2026-09-01","open":90.37,"high":91.44,"low":89.46,"close":89.63,"volume":4582929,"rsi_14":40.09,"sma_20":91.63,"sma_60":91.49,"sma_120":89.01},{"date":"2026-09-02","open":90.09,"high":90.98,"low":89.54,"close":90.1,"volume":4117853},{"date":"2026-09-03","open":90.04,"high":90.62,"low":89.14,"close":90.09,"volume":5324004,"rsi_14":42.54,"sma_20":91.33,"sma_60":91.6,"sma_120":89.03},{"date":"2026-09-04","open":89.53,"high":90.54,"low":88.66,"close":88.77,"volume":4102840,"rsi_14":44.02,"sma_20":91.1,"sma_60":91.58,"sma_120":89.02},{"date":"2026-09-08","open":88.04,"high":88.66,"low":87.67,"close":88.41,"volume":4127952,"rsi_14":36.32,"sma_20":90.86,"sma_60":91.56,"sma_120":89.01},{"date":"2026-09-09","open":87.95,"high":88.44,"low":87.3,"close":88.03,"volume":4819439,"rsi_14":36.99,"sma_20":90.65,"sma_60":91.54,"sma_120":89.01},{"date":"2026-09-10","open":88.27,"high":88.82,"low":87.77,"close":87.9,"volume":3587208,"rsi_14":40.83,"sma_20":90.43,"sma_60":91.49,"sma_120":89.03},{"date":"2026-09-11","open":88.35,"high":90.54,"low":86.38,"close":86.8,"volume":5767329,"rsi_14":27.61,"sma_20":90.12,"sma_60":91.43,"sma_120":89.05},{"date":"2026-09-14","open":87.64,"high":88.71,"low":87.64,"close":87.89,"volume":4324051,"rsi_14":24.78,"sma_20":89.92,"sma_60":91.38,"sma_120":89.07},{"date":"2026-09-15","open":87.5,"high":87.84,"low":86.47,"close":87.0,"volume":5311825,"rsi_14":25.7,"sma_20":89.76,"sma_60":91.34,"sma_120":89.09},{"date":"2026-09-16","open":87.1,"high":87.76,"low":86.67,"close":87.02,"volume":5864211,"rsi_14":19.27,"sma_20":89.54,"sma_60":91.32,"sma_120":89.1},{"date":"2026-09-17","open":87.31,"high":87.73,"low":86.77,"close":87.73,"volume":6227140},{"date":"2026-09-18","open":87.11,"high":87.73,"low":86.79,"close":87.47,"volume":10844487,"rsi_14":29.13,"sma_20":89.27,"sma_60":91.18,"sma_120":89.16},{"date":"2026-09-21","open":87.26,"high":87.27,"low":86.03,"close":86.26,"volume":7282655},{"date":"2026-09-22","open":87.08,"high":87.55,"low":86.86,"close":87.05,"volume":7589254,"rsi_14":35.24,"sma_20":88.75,"sma_60":91.02,"sma_120":89.18},{"date":"2026-09-23","open":86.77,"high":87.4,"low":85.77,"close":85.93,"volume":6221545,"rsi_14":27.8,"sma_20":88.48,"sma_60":90.91,"sma_120":89.18},{"date":"2026-09-24","open":86.33,"high":87.25,"low":85.29,"close":85.32,"volume":4778644,"rsi_14":26.13,"sma_20":88.15,"sma_60":90.8,"sma_120":89.19},{"date":"2026-09-25","open":85.09,"high":86.14,"low":85.05,"close":86.06,"volume":3540231,"rsi_14":35.6,"sma_20":87.9,"sma_60":90.69,"sma_120":89.2},{"date":"2026-09-28","open":85.65,"high":86.61,"low":85.3,"close":86.52,"volume":4485645,"rsi_14":40.06,"sma_20":87.69,"sma_60":90.55,"sma_120":89.23},{"date":"2026-09-29","open":85.84,"high":86.51,"low":85.58,"close":86.46,"volume":4482645,"rsi_14":41.46,"sma_20":87.52,"sma_60":90.43,"sma_120":89.23},{"date":"2026-09-30","open":86.9,"high":87.22,"low":85.29,"close":85.32,"volume":4684530},{"date":"2026-10-01","open":84.79,"high":85.19,"low":84.33,"close":84.53,"volume":5015282,"rsi_14":38.52,"sma_20":87.03,"sma_60":90.13,"sma_120":89.23},{"date":"2026-10-02","open":84.59,"high":84.83,"low":83.99,"close":84.26,"volume":6610720,"rsi_14":29.99,"sma_20":86.74,"sma_60":90.02,"sma_120":89.23},{"date":"2026-10-05","open":84.51,"high":86.36,"low":84.33,"close":86.19,"volume":6005598,"rsi_14":45.99,"sma_20":86.61,"sma_60":89.91,"sma_120":89.25},{"date":"2026-10-06","open":86.55,"high":88.05,"low":86.23,"close":87.25,"volume":4006195},{"date":"2026-10-07","open":87.65,"high":88.05,"low":87.2,"close":87.21,"volume":3773527,"rsi_14":47.56,"sma_20":86.51,"sma_60":89.75,"sma_120":89.31},{"date":"2026-10-08","open":87.28,"high":88.38,"low":87.09,"close":88.1,"volume":4080877,"rsi_14":52.96,"sma_20":86.52,"sma_60":89.7,"sma_120":89.33},{"date":"2026-10-09","open":87.67,"high":88.66,"low":87.64,"close":88.27,"volume":3165371,"rsi_14":59.98,"sma_20":86.59,"sma_60":89.6,"sma_120":89.37},{"date":"2026-10-12","open":88.34,"high":89.98,"low":88.25,"close":89.98,"volume":4566444,"rsi_14":63.3,"sma_20":86.7,"sma_60":89.55,"sma_120":89.44},{"date":"2026-10-13","open":90.92,"high":91.05,"low":89.38,"close":89.95,"volume":3490755,"rsi_14":70.3,"sma_20":86.84,"sma_60":89.52,"sma_120":89.5},{"date":"2026-10-14","open":90.63,"high":92.87,"low":90.63,"close":92.78,"volume":5386037,"rsi_14":80.81,"sma_20":87.13,"sma_60":89.55,"sma_120":89.58},{"date":"2026-10-15","open":94.26,"high":95.33,"low":92.12,"close":92.67,"volume":8170974,"rsi_14":78.49,"sma_20":87.38,"sma_60":89.57,"sma_120":89.64},{"date":"2026-10-16","open":93.5,"high":94.12,"low":92.93,"close":94.11,"volume":5775133,"rsi_14":80.39,"sma_20":87.71,"sma_60":89.64,"sma_120":89.73},{"date":"2026-10-19","open":93.04,"high":93.73,"low":92.86,"close":93.39,"volume":3479129,"rsi_14":76.45,"sma_20":88.07,"sma_60":89.68,"sma_120":89.79},{"date":"2026-10-20","open":93.5,"high":94.56,"low":93.21,"close":94.54,"volume":3643598,"rsi_14":85.1,"sma_20":88.44,"sma_60":89.73,"sma_120":89.87},{"date":"2026-10-21","open":93.99,"high":94.35,"low":93.19,"close":93.4,"volume":4394096,"rsi_14":82.94,"sma_20":88.82,"sma_60":89.74,"sma_120":89.94},{"date":"2026-10-22","open":94.62,"high":97.5,"low":94.56,"close":97.39,"volume":4813421,"rsi_14":88.15,"sma_20":89.42,"sma_60":89.8,"sma_120":90.03}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.8200000000000003,"pbr":null,"per":25.49,"roa":4.13,"roe":293.64,"grade":"B","comment":"PER 25.5배, ROE 293.64%","revenue":21046000000.0,"analysis":"PER 25.5배입니다. ROE 293.6%입니다. 시가총액 779.38억. 매출 210.46억, 영업이익 43.46억.","eps_basis":"TTM","debt_ratio":33.29237288135593,"market_cap":77930436901,"net_income":2037000000.0,"total_debt":7857000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":61.48,"total_assets":16790000000.0,"total_equity":236000000.0,"profit_margin":9.68,"revenue_basis":"TTM","dividend_yield":2.3,"net_income_basis":"TTM","operating_income":4346000000.0,"operating_margin":20.65,"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 88 과매수 구간","D/E(유이자부채/자본총계) 33.3배로 재무 리스크"],"backtest_top3":[],"current_price":97.39,"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":71.03},{"date":"2016-10-25","close":71.31},{"date":"2016-10-26","close":71.26},{"date":"2016-10-27","close":70.57},{"date":"2016-10-28","close":71.17},{"date":"2016-10-31","close":71.36},{"date":"2016-11-01","close":70.99},{"date":"2016-11-02","close":71.18},{"date":"2016-11-03","close":70.57},{"date":"2016-11-04","close":69.57},{"date":"2016-11-07","close":70.54},{"date":"2016-11-08","close":71.59},{"date":"2016-11-09","close":70.37},{"date":"2016-11-10","close":67.2},{"date":"2016-11-11","close":67.42},{"date":"2016-11-14","close":66.58},{"date":"2016-11-15","close":66.59},{"date":"2016-11-16","close":66.74},{"date":"2016-11-17","close":65.99},{"date":"2016-11-18","close":65.86},{"date":"2016-11-21","close":66.22},{"date":"2016-11-22","close":66.33},{"date":"2016-11-23","close":65.99},{"date":"2016-11-25","close":66.53},{"date":"2016-11-28","close":66.43},{"date":"2016-11-29","close":66.53},{"date":"2016-11-30","close":65.23},{"date":"2016-12-01","close":65.08},{"date":"2016-12-02","close":64.72},{"date":"2016-12-05","close":64.63},{"date":"2016-12-06","close":65.03},{"date":"2016-12-07","close":65.93},{"date":"2016-12-08","close":65.7},{"date":"2016-12-09","close":66.29},{"date":"2016-12-12","close":66.75},{"date":"2016-12-13","close":66.89},{"date":"2016-12-14","close":65.91},{"date":"2016-12-15","close":66.23},{"date":"2016-12-16","close":66.23},{"date":"2016-12-19","close":66.06},{"date":"2016-12-20","close":66.39},{"date":"2016-12-21","close":66.05},{"date":"2016-12-22","close":66.37},{"date":"2016-12-23","close":66.27},{"date":"2016-12-27","close":66.01},{"date":"2016-12-28","close":65.61},{"date":"2016-12-29","close":65.89},{"date":"2016-12-30","close":65.44},{"date":"2017-01-03","close":65.54},{"date":"2017-01-04","close":66.26},{"date":"2017-01-05","close":66.85},{"date":"2017-01-06","close":67.36},{"date":"2017-01-09","close":66.42},{"date":"2017-01-10","close":65.39},{"date":"2017-01-11","close":65.31},{"date":"2017-01-12","close":65.85},{"date":"2017-01-13","close":65.88},{"date":"2017-01-17","close":67.1},{"date":"2017-01-18","close":67.86},{"date":"2017-01-19","close":67.04},{"date":"2017-01-20","close":67.95},{"date":"2017-01-23","close":67.55},{"date":"2017-01-24","close":68.26},{"date":"2017-01-25","close":68.43},{"date":"2017-01-26","close":68.24},{"date":"2017-01-27","close":64.68},{"date":"2017-01-30","close":64.53},{"date":"2017-01-31","close":64.58},{"date":"2017-02-01","close":64.72},{"date":"2017-02-02","close":65.68},{"date":"2017-02-03","close":65.97},{"date":"2017-02-06","close":65.49},{"date":"2017-02-07","close":66.56},{"date":"2017-02-08","close":66.59},{"date":"2017-02-09","close":66.6},{"date":"2017-02-10","close":67.72},{"date":"2017-02-13","close":67.71},{"date":"2017-02-14","close":67.74},{"date":"2017-02-15","close":68.61},{"date":"2017-02-16","close":69.0},{"date":"2017-02-17","close":71.98},{"date":"2017-02-21","close":73.18},{"date":"2017-02-22","close":73.49},{"date":"2017-02-23","close":74.44},{"date":"2017-02-24","close":73.35},{"date":"2017-02-27","close":72.65},{"date":"2017-02-28","close":72.98},{"date":"2017-03-01","close":73.46},{"date":"2017-03-02","close":73.74},{"date":"2017-03-03","close":73.59},{"date":"2017-03-06","close":73.79},{"date":"2017-03-07","close":73.72},{"date":"2017-03-08","close":73.16},{"date":"2017-03-09","close":73.37},{"date":"2017-03-10","close":74.26},{"date":"2017-03-13","close":73.9},{"date":"2017-03-14","close":73.65},{"date":"2017-03-15","close":73.94},{"date":"2017-03-16","close":73.9},{"date":"2017-03-17","close":73.96},{"date":"2017-03-20","close":73.8},{"date":"2017-03-21","close":73.7},{"date":"2017-03-22","close":73.68},{"date":"2017-03-23","close":73.92},{"date":"2017-03-24","close":73.67},{"date":"2017-03-27","close":73.43},{"date":"2017-03-28","close":73.77},{"date":"2017-03-29","close":73.56},{"date":"2017-03-30","close":73.23},{"date":"2017-03-31","close":73.19},{"date":"2017-04-03","close":73.37},{"date":"2017-04-04","close":73.62},{"date":"2017-04-05","close":73.46},{"date":"2017-04-06","close":73.13},{"date":"2017-04-07","close":73.45},{"date":"2017-04-10","close":73.73},{"date":"2017-04-11","close":73.7},{"date":"2017-04-12","close":74.0},{"date":"2017-04-13","close":73.66},{"date":"2017-04-17","close":74.07},{"date":"2017-04-18","close":74.37},{"date":"2017-04-19","close":73.39},{"date":"2017-04-20","close":73.18},{"date":"2017-04-21","close":73.02},{"date":"2017-04-24","close":73.66},{"date":"2017-04-25","close":74.22},{"date":"2017-04-26","close":73.5},{"date":"2017-04-27","close":73.3},{"date":"2017-04-28","close":72.04},{"date":"2017-05-01","close":71.8},{"date":"2017-05-02","close":70.76},{"date":"2017-05-03","close":71.08},{"date":"2017-05-04","close":71.95},{"date":"2017-05-05","close":71.81},{"date":"2017-05-08","close":71.84},{"date":"2017-05-09","close":71.5},{"date":"2017-05-10","close":71.8},{"date":"2017-05-11","close":71.62},{"date":"2017-05-12","close":71.25},{"date":"2017-05-15","close":71.65},{"date":"2017-05-16","close":71.58},{"date":"2017-05-17","close":75.69},{"date":"2017-05-18","close":73.93},{"date":"2017-05-19","close":74.82},{"date":"2017-05-22","close":74.28},{"date":"2017-05-23","close":73.84},{"date":"2017-05-24","close":74.6},{"date":"2017-05-25","close":75.37},{"date":"2017-05-26","close":75.45},{"date":"2017-05-30","close":76.09},{"date":"2017-05-31","close":76.36},{"date":"2017-06-01","close":76.69},{"date":"2017-06-02","close":77.11},{"date":"2017-06-05","close":77.23},{"date":"2017-06-06","close":77.0},{"date":"2017-06-07","close":77.16},{"date":"2017-06-08","close":75.79},{"date":"2017-06-09","close":75.77},{"date":"2017-06-12","close":75.55},{"date":"2017-06-13","close":75.69},{"date":"2017-06-14","close":75.88},{"date":"2017-06-15","close":76.35},{"date":"2017-06-16","close":76.31},{"date":"2017-06-19","close":76.9},{"date":"2017-06-20","close":76.35},{"date":"2017-06-21","close":75.68},{"date":"2017-06-22","close":75.53},{"date":"2017-06-23","close":75.92},{"date":"2017-06-26","close":75.89},{"date":"2017-06-27","close":75.37},{"date":"2017-06-28","close":75.09},{"date":"2017-06-29","close":74.12},{"date":"2017-06-30","close":74.13},{"date":"2017-07-03","close":73.94},{"date":"2017-07-05","close":73.76},{"date":"2017-07-06","close":73.45},{"date":"2017-07-07","close":73.34},{"date":"2017-07-10","close":73.08},{"date":"2017-07-11","close":72.4},{"date":"2017-07-12","close":72.28},{"date":"2017-07-13","close":72.23},{"date":"2017-07-14","close":72.49},{"date":"2017-07-17","close":72.59},{"date":"2017-07-18","close":72.52},{"date":"2017-07-19","close":72.49},{"date":"2017-07-20","close":72.09},{"date":"2017-07-21","close":73.27},{"date":"2017-07-24","close":71.85},{"date":"2017-07-25","close":72.05},{"date":"2017-07-26","close":73.0},{"date":"2017-07-27","close":72.95},{"date":"2017-07-28","close":72.54},{"date":"2017-07-31","close":72.2},{"date":"2017-08-01","close":71.7},{"date":"2017-08-02","close":71.62},{"date":"2017-08-03","close":71.6},{"date":"2017-08-04","close":71.48},{"date":"2017-08-07","close":71.74},{"date":"2017-08-08","close":71.7},{"date":"2017-08-09","close":71.57},{"date":"2017-08-10","close":71.55},{"date":"2017-08-11","close":71.26},{"date":"2017-08-14","close":71.45},{"date":"2017-08-15","close":71.8},{"date":"2017-08-16","close":71.93},{"date":"2017-08-17","close":71.3},{"date":"2017-08-18","close":71.02},{"date":"2017-08-21","close":71.61},{"date":"2017-08-22","close":71.64},{"date":"2017-08-23","close":71.22},{"date":"2017-08-24","close":70.78},{"date":"2017-08-25","close":71.15},{"date":"2017-08-28","close":70.9},{"date":"2017-08-29","close":71.3},{"date":"2017-08-30","close":70.95},{"date":"2017-08-31","close":71.64},{"date":"2017-09-01","close":71.3},{"date":"2017-09-05","close":71.11},{"date":"2017-09-06","close":71.49},{"date":"2017-09-07","close":71.56},{"date":"2017-09-08","close":71.82},{"date":"2017-09-11","close":72.02},{"date":"2017-09-12","close":71.95},{"date":"2017-09-13","close":71.65},{"date":"2017-09-14","close":72.14},{"date":"2017-09-15","close":72.28},{"date":"2017-09-18","close":72.39},{"date":"2017-09-19","close":72.81},{"date":"2017-09-20","close":72.55},{"date":"2017-09-21","close":71.37},{"date":"2017-09-22","close":71.19},{"date":"2017-09-25","close":73.0},{"date":"2017-09-26","close":73.39},{"date":"2017-09-27","close":73.08},{"date":"2017-09-28","close":73.15},{"date":"2017-09-29","close":72.85},{"date":"2017-10-02","close":72.95},{"date":"2017-10-03","close":72.44},{"date":"2017-10-04","close":72.88},{"date":"2017-10-05","close":73.21},{"date":"2017-10-06","close":72.72},{"date":"2017-10-09","close":72.36},{"date":"2017-10-10","close":72.9},{"date":"2017-10-11","close":74.73},{"date":"2017-10-12","close":75.16},{"date":"2017-10-13","close":75.99},{"date":"2017-10-16","close":75.75},{"date":"2017-10-17","close":74.96},{"date":"2017-10-18","close":74.44},{"date":"2017-10-19","close":73.14},{"date":"2017-10-20","close":72.32},{"date":"2017-10-23","close":72.19},{"date":"2017-10-24","close":71.84},{"date":"2017-10-25","close":71.42},{"date":"2017-10-26","close":71.21},{"date":"2017-10-27","close":70.4},{"date":"2017-10-30","close":69.2},{"date":"2017-10-31","close":70.45},{"date":"2017-11-01","close":70.56},{"date":"2017-11-02","close":70.94},{"date":"2017-11-03","close":70.15},{"date":"2017-11-06","close":70.25},{"date":"2017-11-07","close":70.9},{"date":"2017-11-08","close":73.27},{"date":"2017-11-09","close":72.91},{"date":"2017-11-10","close":73.21},{"date":"2017-11-13","close":73.7},{"date":"2017-11-14","close":73.46},{"date":"2017-11-15","close":72.48},{"date":"2017-11-16","close":72.63},{"date":"2017-11-17","close":71.89},{"date":"2017-11-20","close":72.07},{"date":"2017-11-21","close":72.22},{"date":"2017-11-22","close":71.75},{"date":"2017-11-24","close":72.01},{"date":"2017-11-27","close":72.0},{"date":"2017-11-28","close":72.76},{"date":"2017-11-29","close":72.01},{"date":"2017-11-30","close":72.45},{"date":"2017-12-01","close":73.04},{"date":"2017-12-04","close":74.52},{"date":"2017-12-05","close":74.59},{"date":"2017-12-06","close":74.25},{"date":"2017-12-07","close":73.2},{"date":"2017-12-08","close":73.32},{"date":"2017-12-11","close":73.17},{"date":"2017-12-12","close":72.49},{"date":"2017-12-13","close":73.35},{"date":"2017-12-14","close":73.24},{"date":"2017-12-15","close":74.05},{"date":"2017-12-18","close":73.99},{"date":"2017-12-19","close":74.85},{"date":"2017-12-20","close":74.52},{"date":"2017-12-21","close":74.66},{"date":"2017-12-22","close":75.15},{"date":"2017-12-26","close":75.48},{"date":"2017-12-27","close":75.37},{"date":"2017-12-28","close":75.14},{"date":"2017-12-29","close":75.45},{"date":"2018-01-02","close":61.005},{"date":"2018-01-03","close":60.7696},{"date":"2018-01-04","close":61.1592},{"date":"2018-01-05","close":61.2323},{"date":"2018-01-08","close":61.3216},{"date":"2018-01-09","close":61.4109},{"date":"2018-01-10","close":60.7452},{"date":"2018-01-11","close":60.526},{"date":"2018-01-12","close":60.5828},{"date":"2018-01-16","close":61.2323},{"date":"2018-01-17","close":62.2553},{"date":"2018-01-18","close":62.2147},{"date":"2018-01-19","close":62.9211},{"date":"2018-01-22","close":63.1496},{"date":"2018-01-23","close":62.7578},{"date":"2018-01-24","close":62.6762},{"date":"2018-01-25","close":63.0924},{"date":"2018-01-26","close":60.0321},{"date":"2018-01-29","close":60.2198},{"date":"2018-01-30","close":60.9379},{"date":"2018-01-31","close":60.587},{"date":"2018-02-01","close":59.8444},{"date":"2018-02-02","close":59.1099},{"date":"2018-02-05","close":56.9717},{"date":"2018-02-06","close":57.4614},{"date":"2018-02-07","close":57.2655},{"date":"2018-02-08","close":56.2699},{"date":"2018-02-09","close":56.9309},{"date":"2018-02-12","close":57.2818},{"date":"2018-02-13","close":57.3716},{"date":"2018-02-14","close":56.8167},{"date":"2018-02-15","close":58.1224},{"date":"2018-02-16","close":58.3183},{"date":"2018-02-20","close":57.1513},{"date":"2018-02-21","close":56.4249},{"date":"2018-02-22","close":56.6289},{"date":"2018-02-23","close":57.3716},{"date":"2018-02-26","close":58.0},{"date":"2018-02-27","close":57.0615},{"date":"2018-02-28","close":56.2862},{"date":"2018-03-01","close":56.1964},{"date":"2018-03-02","close":56.531},{"date":"2018-03-05","close":57.1839},{"date":"2018-03-06","close":56.833},{"date":"2018-03-07","close":56.8656},{"date":"2018-03-08","close":57.9592},{"date":"2018-03-09","close":58.1387},{"date":"2018-03-12","close":58.0081},{"date":"2018-03-13","close":57.8368},{"date":"2018-03-14","close":57.1186},{"date":"2018-03-15","close":56.7677},{"date":"2018-03-16","close":56.8167},{"date":"2018-03-19","close":57.1757},{"date":"2018-03-20","close":56.8738},{"date":"2018-03-21","close":56.0577},{"date":"2018-03-22","close":56.1638},{"date":"2018-03-23","close":55.8047},{"date":"2018-03-26","close":55.6496},{"date":"2018-03-27","close":56.5392},{"date":"2018-03-28","close":57.7796},{"date":"2018-03-29","close":58.4978},{"date":"2018-04-02","close":57.2492},{"date":"2018-04-03","close":57.9021},{"date":"2018-04-04","close":58.4733},{"date":"2018-04-05","close":58.6039},{"date":"2018-04-06","close":58.4652},{"date":"2018-04-09","close":58.2856},{"date":"2018-04-10","close":58.5386},{"date":"2018-04-11","close":58.253},{"date":"2018-04-12","close":57.8939},{"date":"2018-04-13","close":58.4325},{"date":"2018-04-16","close":59.118},{"date":"2018-04-17","close":58.9467},{"date":"2018-04-18","close":58.8242},{"date":"2018-04-19","close":57.2728},{"date":"2018-04-20","close":55.4258},{"date":"2018-04-23","close":54.4818},{"date":"2018-04-24","close":54.6952},{"date":"2018-04-25","close":54.5146},{"date":"2018-04-26","close":54.6624},{"date":"2018-04-27","close":54.6542},{"date":"2018-04-30","close":53.546},{"date":"2018-05-01","close":53.3572},{"date":"2018-05-02","close":51.8303},{"date":"2018-05-03","close":51.9781},{"date":"2018-05-04","close":52.2983},{"date":"2018-05-07","close":51.5677},{"date":"2018-05-08","close":51.1244},{"date":"2018-05-09","close":50.8207},{"date":"2018-05-10","close":51.2886},{"date":"2018-05-11","close":51.4774},{"date":"2018-05-14","close":50.9274},{"date":"2018-05-15","close":50.6072},{"date":"2018-05-16","close":50.9684},{"date":"2018-05-17","close":51.1326},{"date":"2018-05-18","close":51.0751},{"date":"2018-05-21","close":51.0998},{"date":"2018-05-22","close":51.2311},{"date":"2018-05-23","close":51.4856},{"date":"2018-05-24","close":51.2968},{"date":"2018-05-25","close":52.3311},{"date":"2018-05-29","close":52.1751},{"date":"2018-05-30","close":52.8565},{"date":"2018-05-31","close":51.7893},{"date":"2018-06-01","close":51.461},{"date":"2018-06-04","close":51.4774},{"date":"2018-06-05","close":51.1326},{"date":"2018-06-06","close":51.3625},{"date":"2018-06-07","close":51.5184},{"date":"2018-06-08","close":51.9945},{"date":"2018-06-11","close":52.3311},{"date":"2018-06-12","close":52.3147},{"date":"2018-06-13","close":51.7647},{"date":"2018-06-14","close":51.9699},{"date":"2018-06-15","close":53.1356},{"date":"2018-06-18","close":51.9699},{"date":"2018-06-19","close":52.5363},{"date":"2018-06-20","close":52.4542},{"date":"2018-06-21","close":52.1177},{"date":"2018-06-22","close":53.0535},{"date":"2018-06-25","close":53.4475},{"date":"2018-06-26","close":53.4721},{"date":"2018-06-27","close":53.1191},{"date":"2018-06-28","close":53.2997},{"date":"2018-06-29","close":53.2012},{"date":"2018-07-02","close":53.0124},{"date":"2018-07-03","close":53.0863},{"date":"2018-07-05","close":54.1452},{"date":"2018-07-06","close":53.9975},{"date":"2018-07-09","close":53.3572},{"date":"2018-07-10","close":53.9564},{"date":"2018-07-11","close":53.5542},{"date":"2018-07-12","close":53.4967},{"date":"2018-07-13","close":53.9728},{"date":"2018-07-16","close":53.8661},{"date":"2018-07-17","close":54.1636},{"date":"2018-07-18","close":53.5439},{"date":"2018-07-19","close":54.3205},{"date":"2018-07-20","close":54.4858},{"date":"2018-07-23","close":54.3949},{"date":"2018-07-24","close":53.924},{"date":"2018-07-25","close":54.4858},{"date":"2018-07-26","close":55.3037},{"date":"2018-07-27","close":55.0724},{"date":"2018-07-30","close":54.9071},{"date":"2018-07-31","close":55.3615},{"date":"2018-08-01","close":54.5932},{"date":"2018-08-02","close":55.5515},{"date":"2018-08-03","close":55.7663},{"date":"2018-08-06","close":55.6672},{"date":"2018-08-07","close":55.5433},{"date":"2018-08-08","close":55.0145},{"date":"2018-08-09","close":54.4692},{"date":"2018-08-10","close":54.0561},{"date":"2018-08-13","close":54.1553},{"date":"2018-08-14","close":54.1305},{"date":"2018-08-15","close":54.3866},{"date":"2018-08-16","close":55.1219},{"date":"2018-08-17","close":55.7663},{"date":"2018-08-20","close":55.8985},{"date":"2018-08-21","close":55.6837},{"date":"2018-08-22","close":55.345},{"date":"2018-08-23","close":54.998},{"date":"2018-08-24","close":55.2541},{"date":"2018-08-27","close":55.4276},{"date":"2018-08-28","close":55.1715},{"date":"2018-08-29","close":55.3202},{"date":"2018-08-30","close":54.7253},{"date":"2018-08-31","close":54.8658},{"date":"2018-09-04","close":53.8909},{"date":"2018-09-05","close":55.0145},{"date":"2018-09-06","close":55.3532},{"date":"2018-09-07","close":55.3615},{"date":"2018-09-10","close":55.4854},{"date":"2018-09-11","close":55.5019},{"date":"2018-09-12","close":56.1629},{"date":"2018-09-13","close":56.3116},{"date":"2018-09-14","close":56.1711},{"date":"2018-09-17","close":56.8486},{"date":"2018-09-18","close":56.3942},{"date":"2018-09-19","close":56.1216},{"date":"2018-09-20","close":56.8321},{"date":"2018-09-21","close":57.0799},{"date":"2018-09-24","close":56.1298},{"date":"2018-09-25","close":55.4689},{"date":"2018-09-26","close":55.4358},{"date":"2018-09-27","close":55.1302},{"date":"2018-09-28","close":55.3119},{"date":"2018-10-01","close":55.411},{"date":"2018-10-02","close":55.6754},{"date":"2018-10-03","close":54.461},{"date":"2018-10-04","close":53.6348},{"date":"2018-10-05","close":53.4613},{"date":"2018-10-08","close":53.9901},{"date":"2018-10-09","close":53.7587},{"date":"2018-10-10","close":52.7343},{"date":"2018-10-11","close":51.5115},{"date":"2018-10-12","close":51.6685},{"date":"2018-10-15","close":51.6768},{"date":"2018-10-16","close":51.7264},{"date":"2018-10-17","close":52.5029},{"date":"2018-10-18","close":52.0954},{"date":"2018-10-19","close":53.659},{"date":"2018-10-22","close":52.9271},{"date":"2018-10-23","close":52.7275},{"date":"2018-10-24","close":53.7588},{"date":"2018-10-25","close":53.0768},{"date":"2018-10-26","close":49.5505},{"date":"2018-10-29","close":48.1367},{"date":"2018-10-30","close":50.0579},{"date":"2018-10-31","close":49.5256},{"date":"2018-11-01","close":49.9664},{"date":"2018-11-02","close":50.141},{"date":"2018-11-05","close":50.0911},{"date":"2018-11-06","close":50.324},{"date":"2018-11-07","close":51.006},{"date":"2018-11-08","close":50.6483},{"date":"2018-11-09","close":53.0602},{"date":"2018-11-12","close":51.0226},{"date":"2018-11-13","close":51.4468},{"date":"2018-11-14","close":51.9541},{"date":"2018-11-15","close":51.8958},{"date":"2018-11-16","close":52.5944},{"date":"2018-11-19","close":52.2036},{"date":"2018-11-20","close":51.821},{"date":"2018-11-21","close":51.4966},{"date":"2018-11-23","close":51.3802},{"date":"2018-11-26","close":52.1786},{"date":"2018-11-27","close":52.5944},{"date":"2018-11-28","close":52.2535},{"date":"2018-11-29","close":52.4281},{"date":"2018-11-30","close":52.8273},{"date":"2018-12-03","close":53.0269},{"date":"2018-12-04","close":52.4614},{"date":"2018-12-06","close":52.5861},{"date":"2018-12-07","close":52.1537},{"date":"2018-12-10","close":52.8439},{"date":"2018-12-11","close":53.6839},{"date":"2018-12-12","close":54.291},{"date":"2018-12-13","close":54.449},{"date":"2018-12-14","close":54.1995},{"date":"2018-12-17","close":52.3283},{"date":"2018-12-18","close":51.9457},{"date":"2018-12-19","close":51.4634},{"date":"2018-12-20","close":50.7149},{"date":"2018-12-21","close":49.825},{"date":"2018-12-24","close":48.2698},{"date":"2018-12-26","close":49.4009},{"date":"2018-12-27","close":49.642},{"date":"2018-12-28","close":49.5838},{"date":"2018-12-31","close":49.5006},{"date":"2019-01-02","close":49.2761},{"date":"2019-01-03","close":49.0432},{"date":"2019-01-04","close":49.5006},{"date":"2019-01-07","close":49.8},{"date":"2019-01-08","close":50.3573},{"date":"2019-01-09","close":50.981},{"date":"2019-01-10","close":51.4135},{"date":"2019-01-11","close":51.6463},{"date":"2019-01-14","close":51.2388},{"date":"2019-01-15","close":51.7461},{"date":"2019-01-16","close":51.6713},{"date":"2019-01-17","close":51.5632},{"date":"2019-01-18","close":52.0871},{"date":"2019-01-22","close":51.6936},{"date":"2019-01-23","close":52.2043},{"date":"2019-01-24","close":52.0788},{"date":"2019-01-25","close":51.7773},{"date":"2019-01-28","close":52.5309},{"date":"2019-01-29","close":53.3263},{"date":"2019-01-30","close":53.544},{"date":"2019-01-31","close":54.1552},{"date":"2019-02-01","close":54.465},{"date":"2019-02-04","close":54.5822},{"date":"2019-02-05","close":54.2054},{"date":"2019-02-06","close":54.6994},{"date":"2019-02-07","close":54.465},{"date":"2019-02-08","close":55.0009},{"date":"2019-02-11","close":55.0846},{"date":"2019-02-12","close":55.2772},{"date":"2019-02-13","close":55.2102},{"date":"2019-02-14","close":54.7999},{"date":"2019-02-15","close":55.6623},{"date":"2019-02-19","close":55.8633},{"date":"2019-02-20","close":55.6874},{"date":"2019-02-21","close":55.8465},{"date":"2019-02-22","close":56.014},{"date":"2019-02-25","close":55.6958},{"date":"2019-02-26","close":55.6707},{"date":"2019-02-27","close":55.1516},{"date":"2019-02-28","close":55.1516},{"date":"2019-03-01","close":55.2604},{"date":"2019-03-04","close":55.2855},{"date":"2019-03-05","close":55.026},{"date":"2019-03-06","close":54.9339},{"date":"2019-03-07","close":54.7078},{"date":"2019-03-08","close":54.7162},{"date":"2019-03-11","close":55.1348},{"date":"2019-03-12","close":55.0427},{"date":"2019-03-13","close":55.6958},{"date":"2019-03-14","close":55.4697},{"date":"2019-03-15","close":56.2651},{"date":"2019-03-18","close":55.5032},{"date":"2019-03-19","close":55.0511},{"date":"2019-03-20","close":54.5152},{"date":"2019-03-21","close":55.1181},{"date":"2019-03-22","close":55.2604},{"date":"2019-03-25","close":55.4781},{"date":"2019-03-26","close":56.0307},{"date":"2019-03-27","close":56.1061},{"date":"2019-03-28","close":56.4075},{"date":"2019-03-29","close":57.3871},{"date":"2019-04-01","close":57.1862},{"date":"2019-04-02","close":57.2448},{"date":"2019-04-03","close":56.7843},{"date":"2019-04-04","close":56.5582},{"date":"2019-04-05","close":56.868},{"date":"2019-04-08","close":56.9517},{"date":"2019-04-09","close":57.0271},{"date":"2019-04-10","close":57.0271},{"date":"2019-04-11","close":57.0103},{"date":"2019-04-12","close":57.5797},{"date":"2019-04-15","close":57.5294},{"date":"2019-04-16","close":57.8057},{"date":"2019-04-17","close":57.8647},{"date":"2019-04-18","close":58.4292},{"date":"2019-04-22","close":58.6398},{"date":"2019-04-23","close":58.1427},{"date":"2019-04-24","close":58.0164},{"date":"2019-04-25","close":57.8731},{"date":"2019-04-26","close":60.0721},{"date":"2019-04-29","close":60.1395},{"date":"2019-04-30","close":61.3275},{"date":"2019-05-01","close":60.0637},{"date":"2019-05-02","close":60.5102},{"date":"2019-05-03","close":60.6198},{"date":"2019-05-06","close":60.4007},{"date":"2019-05-07","close":59.4065},{"date":"2019-05-08","close":59.8109},{"date":"2019-05-09","close":59.693},{"date":"2019-05-10","close":60.2406},{"date":"2019-05-13","close":60.2912},{"date":"2019-05-14","close":59.9457},{"date":"2019-05-15","close":60.1058},{"date":"2019-05-16","close":61.0832},{"date":"2019-05-17","close":60.6366},{"date":"2019-05-20","close":60.4091},{"date":"2019-05-21","close":60.2659},{"date":"2019-05-22","close":60.2659},{"date":"2019-05-23","close":60.4513},{"date":"2019-05-24","close":59.9879},{"date":"2019-05-28","close":59.0695},{"date":"2019-05-29","close":58.9516},{"date":"2019-05-30","close":59.693},{"date":"2019-05-31","close":58.6567},{"date":"2019-06-03","close":59.5582},{"date":"2019-06-04","close":59.6677},{"date":"2019-06-05","close":60.5945},{"date":"2019-06-06","close":61.5971},{"date":"2019-06-07","close":62.3385},{"date":"2019-06-10","close":61.5297},{"date":"2019-06-11","close":61.7825},{"date":"2019-06-12","close":61.5465},{"date":"2019-06-13","close":61.2938},{"date":"2019-06-14","close":61.7993},{"date":"2019-06-17","close":61.8499},{"date":"2019-06-18","close":61.4117},{"date":"2019-06-19","close":61.951},{"date":"2019-06-20","close":62.01},{"date":"2019-06-21","close":61.4623},{"date":"2019-06-24","close":62.3217},{"date":"2019-06-25","close":62.2711},{"date":"2019-06-26","close":60.9568},{"date":"2019-06-27","close":60.7799},{"date":"2019-06-28","close":60.3839},{"date":"2019-07-01","close":60.7293},{"date":"2019-07-02","close":61.2854},{"date":"2019-07-03","close":62.3469},{"date":"2019-07-05","close":61.6224},{"date":"2019-07-08","close":61.8246},{"date":"2019-07-09","close":61.5971},{"date":"2019-07-10","close":61.9172},{"date":"2019-07-11","close":62.2543},{"date":"2019-07-12","close":62.6671},{"date":"2019-07-15","close":62.3469},{"date":"2019-07-16","close":62.7682},{"date":"2019-07-17","close":62.4971},{"date":"2019-07-18","close":62.6072},{"date":"2019-07-19","close":61.6072},{"date":"2019-07-22","close":61.3107},{"date":"2019-07-23","close":61.2513},{"date":"2019-07-24","close":60.4039},{"date":"2019-07-25","close":60.9547},{"date":"2019-07-26","close":62.4462},{"date":"2019-07-29","close":64.0393},{"date":"2019-07-30","close":63.336},{"date":"2019-07-31","close":60.7937},{"date":"2019-08-01","close":60.387},{"date":"2019-08-02","close":60.3361},{"date":"2019-08-05","close":58.3023},{"date":"2019-08-06","close":59.1921},{"date":"2019-08-07","close":59.6921},{"date":"2019-08-08","close":60.7683},{"date":"2019-08-09","close":60.6073},{"date":"2019-08-12","close":59.9378},{"date":"2019-08-13","close":60.7514},{"date":"2019-08-14","close":59.7599},{"date":"2019-08-15","close":60.4802},{"date":"2019-08-16","close":61.2513},{"date":"2019-08-19","close":61.9293},{"date":"2019-08-20","close":61.4717},{"date":"2019-08-21","close":61.531},{"date":"2019-08-22","close":61.8954},{"date":"2019-08-23","close":61.209},{"date":"2019-08-26","close":61.6666},{"date":"2019-08-27","close":62.2343},{"date":"2019-08-28","close":62.7089},{"date":"2019-08-29","close":62.8784},{"date":"2019-08-30","close":62.836},{"date":"2019-09-03","close":62.9716},{"date":"2019-09-04","close":63.4462},{"date":"2019-09-05","close":62.9547},{"date":"2019-09-06","close":63.3021},{"date":"2019-09-09","close":62.0225},{"date":"2019-09-10","close":61.1158},{"date":"2019-09-11","close":61.7344},{"date":"2019-09-12","close":61.2598},{"date":"2019-09-13","close":59.9209},{"date":"2019-09-16","close":58.8362},{"date":"2019-09-17","close":59.2006},{"date":"2019-09-18","close":59.9548},{"date":"2019-09-19","close":60.1243},{"date":"2019-09-20","close":60.1243},{"date":"2019-09-23","close":60.5904},{"date":"2019-09-24","close":61.4293},{"date":"2019-09-25","close":61.2174},{"date":"2019-09-26","close":61.6242},{"date":"2019-09-27","close":62.0818},{"date":"2019-09-30","close":62.2937},{"date":"2019-10-01","close":60.7853},{"date":"2019-10-02","close":59.7599},{"date":"2019-10-03","close":60.0565},{"date":"2019-10-04","close":61.0734},{"date":"2019-10-07","close":60.692},{"date":"2019-10-08","close":59.8955},{"date":"2019-10-09","close":59.8531},{"date":"2019-10-10","close":59.9718},{"date":"2019-10-11","close":59.7514},{"date":"2019-10-14","close":58.8193},{"date":"2019-10-15","close":57.9633},{"date":"2019-10-16","close":57.4973},{"date":"2019-10-17","close":57.6922},{"date":"2019-10-18","close":57.6498},{"date":"2019-10-21","close":57.8786},{"date":"2019-10-22","close":57.1879},{"date":"2019-10-23","close":57.5972},{"date":"2019-10-24","close":58.2794},{"date":"2019-10-25","close":58.3391},{"date":"2019-10-28","close":57.4352},{"date":"2019-10-29","close":57.9213},{"date":"2019-10-30","close":58.4841},{"date":"2019-10-31","close":58.5012},{"date":"2019-11-01","close":56.9747},{"date":"2019-11-04","close":55.7808},{"date":"2019-11-05","close":56.2498},{"date":"2019-11-06","close":56.7274},{"date":"2019-11-07","close":57.0258},{"date":"2019-11-08","close":56.8212},{"date":"2019-11-11","close":56.7444},{"date":"2019-11-12","close":56.8297},{"date":"2019-11-13","close":57.0344},{"date":"2019-11-14","close":56.8297},{"date":"2019-11-15","close":56.5994},{"date":"2019-11-18","close":57.2476},{"date":"2019-11-19","close":57.2731},{"date":"2019-11-20","close":57.3158},{"date":"2019-11-21","close":56.9235},{"date":"2019-11-22","close":56.8894},{"date":"2019-11-25","close":57.1196},{"date":"2019-11-26","close":57.8104},{"date":"2019-11-27","close":57.7166},{"date":"2019-11-29","close":57.836},{"date":"2019-12-02","close":57.6228},{"date":"2019-12-03","close":57.3925},{"date":"2019-12-04","close":58.0577},{"date":"2019-12-05","close":57.836},{"date":"2019-12-06","close":58.1941},{"date":"2019-12-09","close":58.5012},{"date":"2019-12-10","close":57.9298},{"date":"2019-12-11","close":57.529},{"date":"2019-12-12","close":57.3328},{"date":"2019-12-13","close":58.5779},{"date":"2019-12-16","close":58.7314},{"date":"2019-12-17","close":57.853},{"date":"2019-12-18","close":58.2197},{"date":"2019-12-19","close":58.2794},{"date":"2019-12-20","close":58.7143},{"date":"2019-12-23","close":58.6035},{"date":"2019-12-24","close":58.4585},{"date":"2019-12-26","close":58.4841},{"date":"2019-12-27","close":58.9958},{"date":"2019-12-30","close":58.6632},{"date":"2019-12-31","close":58.7058},{"date":"2020-01-02","close":58.0918},{"date":"2020-01-03","close":58.0065},{"date":"2020-01-06","close":58.4073},{"date":"2020-01-07","close":57.6057},{"date":"2020-01-08","close":59.0725},{"date":"2020-01-09","close":59.5757},{"date":"2020-01-10","close":59.823},{"date":"2020-01-13","close":59.8145},{"date":"2020-01-14","close":59.9424},{"date":"2020-01-15","close":60.3773},{"date":"2020-01-16","close":60.3346},{"date":"2020-01-17","close":60.7013},{"date":"2020-01-21","close":60.7952},{"date":"2020-01-22","close":60.512},{"date":"2020-01-23","close":60.5807},{"date":"2020-01-24","close":60.3147},{"date":"2020-01-27","close":60.1431},{"date":"2020-01-28","close":59.8085},{"date":"2020-01-29","close":59.0535},{"date":"2020-01-30","close":59.6026},{"date":"2020-01-31","close":63.3004},{"date":"2020-02-03","close":64.287},{"date":"2020-02-04","close":64.6903},{"date":"2020-02-05","close":64.9734},{"date":"2020-02-06","close":65.4711},{"date":"2020-02-07","close":65.2308},{"date":"2020-02-10","close":66.3633},{"date":"2020-02-11","close":65.2995},{"date":"2020-02-12","close":65.1622},{"date":"2020-02-13","close":65.5225},{"date":"2020-02-14","close":65.7971},{"date":"2020-02-18","close":65.2651},{"date":"2020-02-19","close":64.8104},{"date":"2020-02-20","close":64.4844},{"date":"2020-02-21","close":65.4367},{"date":"2020-02-24","close":63.8495},{"date":"2020-02-25","close":63.3176},{"date":"2020-02-26","close":62.5625},{"date":"2020-02-27","close":60.186},{"date":"2020-02-28","close":57.9725},{"date":"2020-03-02","close":62.1507},{"date":"2020-03-03","close":61.5845},{"date":"2020-03-04","close":64.6646},{"date":"2020-03-05","close":62.0649},{"date":"2020-03-06","close":62.2108},{"date":"2020-03-09","close":60.0487},{"date":"2020-03-10","close":61.6102},{"date":"2020-03-11","close":59.1136},{"date":"2020-03-12","close":54.8152},{"date":"2020-03-13","close":59.2851},{"date":"2020-03-16","close":53.4853},{"date":"2020-03-17","close":60.2289},{"date":"2020-03-18","close":58.0754},{"date":"2020-03-19","close":57.1831},{"date":"2020-03-20","close":53.2622},{"date":"2020-03-23","close":51.8809},{"date":"2020-03-24","close":52.4901},{"date":"2020-03-25","close":51.3833},{"date":"2020-03-26","close":54.7551},{"date":"2020-03-27","close":55.9906},{"date":"2020-03-30","close":57.1231},{"date":"2020-03-31","close":56.9343},{"date":"2020-04-01","close":56.2394},{"date":"2020-04-02","close":58.4872},{"date":"2020-04-03","close":58.0153},{"date":"2020-04-06","close":60.4863},{"date":"2020-04-07","close":59.2337},{"date":"2020-04-08","close":60.246},{"date":"2020-04-09","close":59.9801},{"date":"2020-04-13","close":59.6197},{"date":"2020-04-14","close":62.7256},{"date":"2020-04-15","close":62.3309},{"date":"2020-04-16","close":62.4939},{"date":"2020-04-17","close":63.3743},{"date":"2020-04-20","close":62.2868},{"date":"2020-04-21","close":60.9488},{"date":"2020-04-22","close":61.4667},{"date":"2020-04-23","close":61.484},{"date":"2020-04-24","close":61.6307},{"date":"2020-04-27","close":61.3114},{"date":"2020-04-28","close":61.3804},{"date":"2020-04-29","close":60.5604},{"date":"2020-04-30","close":60.6553},{"date":"2020-05-01","close":59.1534},{"date":"2020-05-04","close":59.9734},{"date":"2020-05-05","close":60.008},{"date":"2020-05-06","close":58.5578},{"date":"2020-05-07","close":59.3865},{"date":"2020-05-08","close":59.8785},{"date":"2020-05-11","close":59.8871},{"date":"2020-05-12","close":59.3261},{"date":"2020-05-13","close":58.9549},{"date":"2020-05-14","close":57.8846},{"date":"2020-05-15","close":59.5159},{"date":"2020-05-18","close":60.6122},{"date":"2020-05-19","close":59.7749},{"date":"2020-05-20","close":60.828},{"date":"2020-05-21","close":60.6467},{"date":"2020-05-22","close":61.0697},{"date":"2020-05-26","close":59.9303},{"date":"2020-05-27","close":60.9316},{"date":"2020-05-28","close":62.2263},{"date":"2020-05-29","close":62.4335},{"date":"2020-06-01","close":62.7787},{"date":"2020-06-02","close":62.5285},{"date":"2020-06-03","close":61.8465},{"date":"2020-06-04","close":61.0697},{"date":"2020-06-05","close":62.4939},{"date":"2020-06-08","close":63.452},{"date":"2020-06-09","close":63.2535},{"date":"2020-06-10","close":64.1857},{"date":"2020-06-11","close":63.0981},{"date":"2020-06-12","close":62.8305},{"date":"2020-06-15","close":62.9169},{"date":"2020-06-16","close":63.4693},{"date":"2020-06-17","close":63.711},{"date":"2020-06-18","close":63.5384},{"date":"2020-06-19","close":63.3226},{"date":"2020-06-22","close":63.0981},{"date":"2020-06-23","close":62.9428},{"date":"2020-06-24","close":62.1745},{"date":"2020-06-25","close":62.7011},{"date":"2020-06-26","close":61.7343},{"date":"2020-06-29","close":62.5198},{"date":"2020-06-30","close":63.2362},{"date":"2020-07-01","close":63.0377},{"date":"2020-07-02","close":63.2535},{"date":"2020-07-06","close":63.4002},{"date":"2020-07-07","close":63.8491},{"date":"2020-07-08","close":64.2979},{"date":"2020-07-09","close":63.288},{"date":"2020-07-10","close":63.5988},{"date":"2020-07-13","close":63.4089},{"date":"2020-07-14","close":64.6087},{"date":"2020-07-15","close":64.4706},{"date":"2020-07-16","close":64.7209},{"date":"2020-07-17","close":65.2939},{"date":"2020-07-20","close":64.4257},{"date":"2020-07-21","close":64.2868},{"date":"2020-07-22","close":64.3736},{"date":"2020-07-23","close":64.4517},{"date":"2020-07-24","close":64.5299},{"date":"2020-07-27","close":64.8164},{"date":"2020-07-28","close":65.7368},{"date":"2020-07-29","close":66.1622},{"date":"2020-07-30","close":66.744},{"date":"2020-07-31","close":67.0305},{"date":"2020-08-03","close":66.4835},{"date":"2020-08-04","close":66.6572},{"date":"2020-08-05","close":66.1449},{"date":"2020-08-06","close":65.867},{"date":"2020-08-07","close":66.197},{"date":"2020-08-10","close":66.553},{"date":"2020-08-11","close":65.9539},{"date":"2020-08-12","close":67.0652},{"date":"2020-08-13","close":66.8395},{"date":"2020-08-14","close":66.9003},{"date":"2020-08-17","close":67.0392},{"date":"2020-08-18","close":67.4212},{"date":"2020-08-19","close":67.6817},{"date":"2020-08-20","close":67.9422},{"date":"2020-08-21","close":68.3242},{"date":"2020-08-24","close":68.7063},{"date":"2020-08-25","close":68.2374},{"date":"2020-08-26","close":68.2895},{"date":"2020-08-27","close":68.6455},{"date":"2020-08-28","close":68.9147},{"date":"2020-08-31","close":68.8191},{"date":"2020-09-01","close":67.8033},{"date":"2020-09-02","close":69.0015},{"date":"2020-09-03","close":67.4386},{"date":"2020-09-04","close":67.0392},{"date":"2020-09-08","close":65.676},{"date":"2020-09-09","close":67.3518},{"date":"2020-09-10","close":66.3446},{"date":"2020-09-11","close":66.6398},{"date":"2020-09-14","close":66.9871},{"date":"2020-09-15","close":66.8048},{"date":"2020-09-16","close":66.7787},{"date":"2020-09-17","close":66.6051},{"date":"2020-09-18","close":65.841},{"date":"2020-09-21","close":65.2853},{"date":"2020-09-22","close":66.0494},{"date":"2020-09-23","close":65.2419},{"date":"2020-09-24","close":65.7802},{"date":"2020-09-25","close":65.9452},{"date":"2020-09-28","close":66.5182},{"date":"2020-09-29","close":66.1796},{"date":"2020-09-30","close":66.9871},{"date":"2020-10-01","close":66.909},{"date":"2020-10-02","close":67.2042},{"date":"2020-10-05","close":68.0898},{"date":"2020-10-06","close":67.3257},{"date":"2020-10-07","close":67.838},{"date":"2020-10-08","close":68.3676},{"date":"2020-10-09","close":69.262},{"date":"2020-10-12","close":70.0087},{"date":"2020-10-13","close":69.6874},{"date":"2020-10-14","close":69.3401},{"date":"2020-10-15","close":69.2098},{"date":"2020-10-16","close":69.7308},{"date":"2020-10-19","close":68.7757},{"date":"2020-10-20","close":69.3141},{"date":"2020-10-21","close":69.6353},{"date":"2020-10-22","close":69.225},{"date":"2020-10-23","close":69.2686},{"date":"2020-10-26","close":68.7011},{"date":"2020-10-27","close":68.8408},{"date":"2020-10-28","close":67.1034},{"date":"2020-10-29","close":66.9376},{"date":"2020-10-30","close":68.8758},{"date":"2020-11-02","close":69.9845},{"date":"2020-11-03","close":72.5601},{"date":"2020-11-04","close":73.2149},{"date":"2020-11-05","close":72.4728},{"date":"2020-11-06","close":72.4902},{"date":"2020-11-09","close":71.3989},{"date":"2020-11-10","close":72.7696},{"date":"2020-11-11","close":74.149},{"date":"2020-11-12","close":73.9744},{"date":"2020-11-13","close":74.5245},{"date":"2020-11-16","close":75.0221},{"date":"2020-11-17","close":74.5157},{"date":"2020-11-18","close":73.8697},{"date":"2020-11-19","close":74.5419},{"date":"2020-11-20","close":74.3498},{"date":"2020-11-23","close":73.8085},{"date":"2020-11-24","close":73.957},{"date":"2020-11-25","close":73.9919},{"date":"2020-11-27","close":74.1228},{"date":"2020-11-30","close":74.7689},{"date":"2020-12-01","close":75.3102},{"date":"2020-12-02","close":74.8562},{"date":"2020-12-03","close":74.3761},{"date":"2020-12-04","close":74.2364},{"date":"2020-12-07","close":74.5507},{"date":"2020-12-08","close":74.3586},{"date":"2020-12-09","close":73.9919},{"date":"2020-12-10","close":73.8522},{"date":"2020-12-11","close":73.9308},{"date":"2020-12-14","close":73.503},{"date":"2020-12-15","close":73.9919},{"date":"2020-12-16","close":74.2451},{"date":"2020-12-17","close":74.7864},{"date":"2020-12-18","close":75.0221},{"date":"2020-12-21","close":74.4808},{"date":"2020-12-22","close":73.6863},{"date":"2020-12-23","close":73.7125},{"date":"2020-12-24","close":74.2451},{"date":"2020-12-28","close":74.5681},{"date":"2020-12-29","close":74.2364},{"date":"2020-12-30","close":73.9744},{"date":"2020-12-31","close":74.6554},{"date":"2021-01-04","close":73.6252},{"date":"2021-01-05","close":73.7911},{"date":"2021-01-06","close":71.8092},{"date":"2021-01-07","close":71.4164},{"date":"2021-01-08","close":71.8966},{"date":"2021-01-11","close":71.7132},{"date":"2021-01-12","close":71.818},{"date":"2021-01-13","close":72.0188},{"date":"2021-01-14","close":71.5386},{"date":"2021-01-15","close":71.4862},{"date":"2021-01-19","close":70.587},{"date":"2021-01-20","close":70.0195},{"date":"2021-01-21","close":69.2163},{"date":"2021-01-22","close":68.6456},{"date":"2021-01-25","close":69.0143},{"date":"2021-01-26","close":69.1372},{"date":"2021-01-27","close":68.5051},{"date":"2021-01-28","close":69.4884},{"date":"2021-01-29","close":68.4788},{"date":"2021-02-01","close":68.9353},{"date":"2021-02-02","close":69.225},{"date":"2021-02-03","close":69.2514},{"date":"2021-02-04","close":69.2953},{"date":"2021-02-05","close":70.1205},{"date":"2021-02-08","close":69.9713},{"date":"2021-02-09","close":69.0933},{"date":"2021-02-10","close":69.4533},{"date":"2021-02-11","close":68.8387},{"date":"2021-02-12","close":68.8563},{"date":"2021-02-16","close":68.6456},{"date":"2021-02-17","close":68.8651},{"date":"2021-02-18","close":69.1109},{"date":"2021-02-19","close":67.7765},{"date":"2021-02-22","close":67.8379},{"date":"2021-02-23","close":68.031},{"date":"2021-02-24","close":67.2848},{"date":"2021-02-25","close":67.3287},{"date":"2021-02-26","close":66.0206},{"date":"2021-03-01","close":66.3718},{"date":"2021-03-02","close":66.2137},{"date":"2021-03-03","close":65.5026},{"date":"2021-03-04","close":65.3533},{"date":"2021-03-05","close":66.7756},{"date":"2021-03-08","close":67.118},{"date":"2021-03-09","close":65.7923},{"date":"2021-03-10","close":66.5474},{"date":"2021-03-11","close":66.082},{"date":"2021-03-12","close":66.2927},{"date":"2021-03-15","close":66.442},{"date":"2021-03-16","close":66.6},{"date":"2021-03-17","close":66.5474},{"date":"2021-03-18","close":66.7844},{"date":"2021-03-19","close":65.8274},{"date":"2021-03-22","close":66.521},{"date":"2021-03-23","close":68.2593},{"date":"2021-03-24","close":68.2769},{"date":"2021-03-25","close":68.3822},{"date":"2021-03-26","close":69.5499},{"date":"2021-03-29","close":70.1469},{"date":"2021-03-30","close":69.6465},{"date":"2021-03-31","close":69.2075},{"date":"2021-04-01","close":68.9617},{"date":"2021-04-05","close":69.822},{"date":"2021-04-06","close":70.1117},{"date":"2021-04-07","close":69.901},{"date":"2021-04-08","close":69.9186},{"date":"2021-04-09","close":70.0415},{"date":"2021-04-12","close":70.3751},{"date":"2021-04-13","close":69.9976},{"date":"2021-04-14","close":69.7079},{"date":"2021-04-15","close":70.6385},{"date":"2021-04-16","close":70.8492},{"date":"2021-04-19","close":70.5595},{"date":"2021-04-20","close":71.8043},{"date":"2021-04-21","close":71.6454},{"date":"2021-04-22","close":71.5571},{"date":"2021-04-23","close":70.4447},{"date":"2021-04-26","close":69.9944},{"date":"2021-04-27","close":69.3588},{"date":"2021-04-28","close":69.5442},{"date":"2021-04-29","close":70.4712},{"date":"2021-04-30","close":71.2481},{"date":"2021-05-03","close":71.5748},{"date":"2021-05-04","close":71.5925},{"date":"2021-05-05","close":71.7955},{"date":"2021-05-06","close":72.6696},{"date":"2021-05-07","close":72.5548},{"date":"2021-05-10","close":73.5789},{"date":"2021-05-11","close":72.7843},{"date":"2021-05-12","close":72.44},{"date":"2021-05-13","close":73.5083},{"date":"2021-05-14","close":73.7732},{"date":"2021-05-17","close":73.7644},{"date":"2021-05-18","close":73.3759},{"date":"2021-05-19","close":73.4642},{"date":"2021-05-20","close":74.2411},{"date":"2021-05-21","close":74.3647},{"date":"2021-05-24","close":74.5148},{"date":"2021-05-25","close":74.6825},{"date":"2021-05-26","close":74.5413},{"date":"2021-05-27","close":73.8879},{"date":"2021-05-28","close":73.9674},{"date":"2021-06-01","close":72.8197},{"date":"2021-06-02","close":73.1728},{"date":"2021-06-03","close":74.1175},{"date":"2021-06-04","close":74.1351},{"date":"2021-06-07","close":74.0733},{"date":"2021-06-08","close":73.2169},{"date":"2021-06-09","close":72.8903},{"date":"2021-06-10","close":73.8085},{"date":"2021-06-11","close":73.835},{"date":"2021-06-14","close":73.6407},{"date":"2021-06-15","close":73.5171},{"date":"2021-06-16","close":72.3517},{"date":"2021-06-17","close":72.7755},{"date":"2021-06-18","close":71.5306},{"date":"2021-06-21","close":71.9015},{"date":"2021-06-22","close":71.769},{"date":"2021-06-23","close":70.8508},{"date":"2021-06-24","close":71.1245},{"date":"2021-06-25","close":71.9191},{"date":"2021-06-28","close":72.1487},{"date":"2021-06-29","close":71.7337},{"date":"2021-06-30","close":71.822},{"date":"2021-07-01","close":72.1663},{"date":"2021-07-02","close":72.131},{"date":"2021-07-06","close":72.3694},{"date":"2021-07-07","close":72.9786},{"date":"2021-07-08","close":72.696},{"date":"2021-07-09","close":72.7755},{"date":"2021-07-12","close":73.2169},{"date":"2021-07-13","close":72.9609},{"date":"2021-07-14","close":73.4818},{"date":"2021-07-15","close":73.835},{"date":"2021-07-16","close":74.506},{"date":"2021-07-19","close":74.1351},{"date":"2021-07-20","close":73.3984},{"date":"2021-07-21","close":72.9457},{"date":"2021-07-22","close":72.6439},{"date":"2021-07-23","close":73.9221},{"date":"2021-07-26","close":74.6411},{"date":"2021-07-27","close":74.5168},{"date":"2021-07-28","close":73.8334},{"date":"2021-07-29","close":74.1351},{"date":"2021-07-30","close":70.5668},{"date":"2021-08-02","close":70.6024},{"date":"2021-08-03","close":70.4958},{"date":"2021-08-04","close":69.4573},{"date":"2021-08-05","close":70.0343},{"date":"2021-08-06","close":69.7946},{"date":"2021-08-09","close":69.5372},{"date":"2021-08-10","close":69.8834},{"date":"2021-08-11","close":70.2118},{"date":"2021-08-12","close":69.9366},{"date":"2021-08-13","close":70.5136},{"date":"2021-08-16","close":70.8154},{"date":"2021-08-17","close":71.0373},{"date":"2021-08-18","close":69.3774},{"date":"2021-08-19","close":70.0964},{"date":"2021-08-20","close":69.9455},{"date":"2021-08-23","close":69.5727},{"date":"2021-08-24","close":68.9425},{"date":"2021-08-25","close":68.9247},{"date":"2021-08-26","close":68.6229},{"date":"2021-08-27","close":68.7383},{"date":"2021-08-30","close":68.9247},{"date":"2021-08-31","close":69.191},{"date":"2021-09-01","close":69.5283},{"date":"2021-09-02","close":69.697},{"date":"2021-09-03","close":69.1555},{"date":"2021-09-07","close":68.259},{"date":"2021-09-08","close":69.0401},{"date":"2021-09-09","close":68.6141},{"date":"2021-09-10","close":68.3833},{"date":"2021-09-13","close":68.6851},{"date":"2021-09-14","close":68.6141},{"date":"2021-09-15","close":68.5342},{"date":"2021-09-16","close":67.8773},{"date":"2021-09-17","close":67.6643},{"date":"2021-09-20","close":67.611},{"date":"2021-09-21","close":67.8063},{"date":"2021-09-22","close":67.8418},{"date":"2021-09-23","close":68.0548},{"date":"2021-09-24","close":68.0193},{"date":"2021-09-27","close":67.469},{"date":"2021-09-28","close":67.3004},{"date":"2021-09-29","close":68.4188},{"date":"2021-09-30","close":67.0873},{"date":"2021-10-01","close":67.0873},{"date":"2021-10-04","close":66.6257},{"date":"2021-10-05","close":66.0577},{"date":"2021-10-06","close":66.6613},{"date":"2021-10-07","close":67.0962},{"date":"2021-10-08","close":67.0962},{"date":"2021-10-11","close":67.2826},{"date":"2021-10-12","close":67.1672},{"date":"2021-10-13","close":67.5223},{"date":"2021-10-14","close":67.9927},{"date":"2021-10-15","close":67.682},{"date":"2021-10-18","close":66.821},{"date":"2021-10-19","close":66.3772},{"date":"2021-10-20","close":67.0648},{"date":"2021-10-21","close":66.8773},{"date":"2021-10-22","close":67.422},{"date":"2021-10-25","close":67.1006},{"date":"2021-10-26","close":68.0114},{"date":"2021-10-27","close":67.7792},{"date":"2021-10-28","close":68.6544},{"date":"2021-10-29","close":68.0382},{"date":"2021-11-01","close":67.8239},{"date":"2021-11-02","close":68.1097},{"date":"2021-11-03","close":69.0026},{"date":"2021-11-04","close":69.0205},{"date":"2021-11-05","close":69.5117},{"date":"2021-11-08","close":69.4224},{"date":"2021-11-09","close":69.6992},{"date":"2021-11-10","close":70.0832},{"date":"2021-11-11","close":69.6456},{"date":"2021-11-12","close":69.6813},{"date":"2021-11-15","close":69.9224},{"date":"2021-11-16","close":69.5474},{"date":"2021-11-17","close":69.2795},{"date":"2021-11-18","close":68.2168},{"date":"2021-11-19","close":68.9402},{"date":"2021-11-22","close":69.2616},{"date":"2021-11-23","close":69.592},{"date":"2021-11-24","close":69.4402},{"date":"2021-11-26","close":68.8151},{"date":"2021-11-29","close":69.3956},{"date":"2021-11-30","close":66.9934},{"date":"2021-12-01","close":67.3238},{"date":"2021-12-02","close":67.4042},{"date":"2021-12-03","close":68.5561},{"date":"2021-12-06","close":70.1725},{"date":"2021-12-07","close":69.4849},{"date":"2021-12-08","close":69.4402},{"date":"2021-12-09","close":69.6546},{"date":"2021-12-10","close":70.9673},{"date":"2021-12-13","close":72.4586},{"date":"2021-12-14","close":73.3427},{"date":"2021-12-15","close":73.9053},{"date":"2021-12-16","close":74.9679},{"date":"2021-12-17","close":73.6552},{"date":"2021-12-20","close":73.691},{"date":"2021-12-21","close":73.307},{"date":"2021-12-22","close":73.6374},{"date":"2021-12-23","close":73.9321},{"date":"2021-12-27","close":74.9322},{"date":"2021-12-28","close":75.4234},{"date":"2021-12-29","close":75.8253},{"date":"2021-12-30","close":75.5395},{"date":"2021-12-31","close":76.2092},{"date":"2022-01-03","close":75.5395},{"date":"2022-01-04","close":75.7895},{"date":"2022-01-05","close":76.1021},{"date":"2022-01-06","close":75.602},{"date":"2022-01-07","close":75.4055},{"date":"2022-01-10","close":74.7536},{"date":"2022-01-11","close":74.2714},{"date":"2022-01-12","close":74.0035},{"date":"2022-01-13","close":73.7088},{"date":"2022-01-14","close":74.5214},{"date":"2022-01-18","close":74.2268},{"date":"2022-01-19","close":75.0662},{"date":"2022-01-20","close":74.3786},{"date":"2022-01-21","close":75.1238},{"date":"2022-01-24","close":75.1238},{"date":"2022-01-25","close":73.3909},{"date":"2022-01-26","close":73.0767},{"date":"2022-01-27","close":74.2529},{"date":"2022-01-28","close":74.5671},{"date":"2022-01-31","close":74.0284},{"date":"2022-02-01","close":73.5525},{"date":"2022-02-02","close":74.3427},{"date":"2022-02-03","close":74.2798},{"date":"2022-02-04","close":72.8343},{"date":"2022-02-07","close":72.8343},{"date":"2022-02-08","close":72.6547},{"date":"2022-02-09","close":72.6098},{"date":"2022-02-10","close":71.5773},{"date":"2022-02-11","close":71.4066},{"date":"2022-02-14","close":71.1642},{"date":"2022-02-15","close":70.5537},{"date":"2022-02-16","close":70.3382},{"date":"2022-02-17","close":71.0655},{"date":"2022-02-18","close":71.4246},{"date":"2022-02-22","close":70.7961},{"date":"2022-02-23","close":70.6076},{"date":"2022-02-24","close":67.8601},{"date":"2022-02-25","close":70.1586},{"date":"2022-02-28","close":69.0902},{"date":"2022-03-01","close":68.2731},{"date":"2022-03-02","close":68.8657},{"date":"2022-03-03","close":69.4942},{"date":"2022-03-04","close":69.4583},{"date":"2022-03-07","close":68.8478},{"date":"2022-03-08","close":67.2226},{"date":"2022-03-09","close":67.8242},{"date":"2022-03-10","close":66.2978},{"date":"2022-03-11","close":66.235},{"date":"2022-03-14","close":66.4056},{"date":"2022-03-15","close":67.7793},{"date":"2022-03-16","close":67.474},{"date":"2022-03-17","close":67.4561},{"date":"2022-03-18","close":64.8253},{"date":"2022-03-21","close":66.5762},{"date":"2022-03-22","close":66.8904},{"date":"2022-03-23","close":66.1093},{"date":"2022-03-24","close":66.1273},{"date":"2022-03-25","close":67.1418},{"date":"2022-03-28","close":67.6895},{"date":"2022-03-29","close":68.4168},{"date":"2022-03-30","close":68.5604},{"date":"2022-03-31","close":68.0846},{"date":"2022-04-01","close":68.6143},{"date":"2022-04-04","close":68.7669},{"date":"2022-04-05","close":69.5391},{"date":"2022-04-06","close":70.7602},{"date":"2022-04-07","close":72.2057},{"date":"2022-04-08","close":72.0531},{"date":"2022-04-11","close":72.2237},{"date":"2022-04-12","close":72.7265},{"date":"2022-04-13","close":72.7175},{"date":"2022-04-14","close":72.6726},{"date":"2022-04-18","close":71.8376},{"date":"2022-04-19","close":72.3763},{"date":"2022-04-20","close":73.6317},{"date":"2022-04-21","close":74.1465},{"date":"2022-04-22","close":73.2433},{"date":"2022-04-25","close":73.8846},{"date":"2022-04-26","close":72.7195},{"date":"2022-04-27","close":72.8731},{"date":"2022-04-28","close":73.3517},{"date":"2022-04-29","close":69.5857},{"date":"2022-05-02","close":67.8968},{"date":"2022-05-03","close":67.2737},{"date":"2022-05-04","close":69.5405},{"date":"2022-05-05","close":68.7187},{"date":"2022-05-06","close":69.396},{"date":"2022-05-09","close":70.1456},{"date":"2022-05-10","close":69.2425},{"date":"2022-05-11","close":69.3148},{"date":"2022-05-12","close":70.0373},{"date":"2022-05-13","close":70.8049},{"date":"2022-05-16","close":71.1029},{"date":"2022-05-17","close":71.1391},{"date":"2022-05-18","close":68.3755},{"date":"2022-05-19","close":67.8427},{"date":"2022-05-20","close":67.8517},{"date":"2022-05-23","close":69.107},{"date":"2022-05-24","close":70.552},{"date":"2022-05-25","close":69.9831},{"date":"2022-05-26","close":70.5882},{"date":"2022-05-27","close":71.2204},{"date":"2022-05-31","close":71.1752},{"date":"2022-06-01","close":70.6243},{"date":"2022-06-02","close":71.5906},{"date":"2022-06-03","close":71.2836},{"date":"2022-06-06","close":71.1481},{"date":"2022-06-07","close":71.0849},{"date":"2022-06-08","close":70.3262},{"date":"2022-06-09","close":69.4051},{"date":"2022-06-10","close":69.2064},{"date":"2022-06-13","close":68.809},{"date":"2022-06-14","close":67.075},{"date":"2022-06-15","close":66.9757},{"date":"2022-06-16","close":66.7589},{"date":"2022-06-17","close":66.8673},{"date":"2022-06-21","close":69.0528},{"date":"2022-06-22","close":70.3624},{"date":"2022-06-23","close":71.2384},{"date":"2022-06-24","close":72.5931},{"date":"2022-06-27","close":72.1415},{"date":"2022-06-28","close":71.2384},{"date":"2022-06-29","close":71.9519},{"date":"2022-06-30","close":72.3763},{"date":"2022-07-01","close":74.0291},{"date":"2022-07-05","close":73.153},{"date":"2022-07-06","close":73.1711},{"date":"2022-07-07","close":71.7622},{"date":"2022-07-08","close":70.7597},{"date":"2022-07-11","close":71.0758},{"date":"2022-07-12","close":70.7236},{"date":"2022-07-13","close":70.832},{"date":"2022-07-14","close":70.7507},{"date":"2022-07-15","close":70.5791},{"date":"2022-07-18","close":69.6489},{"date":"2022-07-19","close":70.0192},{"date":"2022-07-20","close":68.7017},{"date":"2022-07-21","close":69.2014},{"date":"2022-07-22","close":70.3917},{"date":"2022-07-25","close":70.737},{"date":"2022-07-26","close":71.3549},{"date":"2022-07-27","close":71.5639},{"date":"2022-07-28","close":71.9546},{"date":"2022-07-29","close":71.5457},{"date":"2022-08-01","close":73.6901},{"date":"2022-08-02","close":72.9268},{"date":"2022-08-03","close":73.9899},{"date":"2022-08-04","close":73.4992},{"date":"2022-08-05","close":73.0813},{"date":"2022-08-08","close":73.4266},{"date":"2022-08-09","close":72.7451},{"date":"2022-08-10","close":72.9995},{"date":"2022-08-11","close":72.2362},{"date":"2022-08-12","close":72.9541},{"date":"2022-08-15","close":73.8173},{"date":"2022-08-16","close":74.6714},{"date":"2022-08-17","close":74.6623},{"date":"2022-08-18","close":75.2802},{"date":"2022-08-19","close":75.6618},{"date":"2022-08-22","close":74.4715},{"date":"2022-08-23","close":73.5628},{"date":"2022-08-24","close":73.5992},{"date":"2022-08-25","close":73.5265},{"date":"2022-08-26","close":71.9727},{"date":"2022-08-29","close":72.318},{"date":"2022-08-30","close":71.7819},{"date":"2022-08-31","close":71.0641},{"date":"2022-09-01","close":72.5088},{"date":"2022-09-02","close":71.0278},{"date":"2022-09-06","close":70.6643},{"date":"2022-09-07","close":71.3731},{"date":"2022-09-08","close":70.7279},{"date":"2022-09-09","close":70.9006},{"date":"2022-09-12","close":70.7824},{"date":"2022-09-13","close":68.5381},{"date":"2022-09-14","close":69.1105},{"date":"2022-09-15","close":68.3564},{"date":"2022-09-16","close":68.7744},{"date":"2022-09-19","close":69.0651},{"date":"2022-09-20","close":68.2928},{"date":"2022-09-21","close":68.0565},{"date":"2022-09-22","close":68.4745},{"date":"2022-09-23","close":68.629},{"date":"2022-09-26","close":68.1474},{"date":"2022-09-27","close":65.9485},{"date":"2022-09-28","close":66.2484},{"date":"2022-09-29","close":65.2125},{"date":"2022-09-30","close":63.8314},{"date":"2022-10-03","close":64.6128},{"date":"2022-10-04","close":65.2761},{"date":"2022-10-05","close":64.6128},{"date":"2022-10-06","close":63.2045},{"date":"2022-10-07","close":62.6865},{"date":"2022-10-10","close":62.2231},{"date":"2022-10-11","close":62.741},{"date":"2022-10-12","close":62.7956},{"date":"2022-10-13","close":64.522},{"date":"2022-10-14","close":64.8127},{"date":"2022-10-17","close":65.5487},{"date":"2022-10-18","close":66.2575},{"date":"2022-10-19","close":65.1943},{"date":"2022-10-20","close":64.2523},{"date":"2022-10-21","close":65.3681},{"date":"2022-10-24","close":65.8712},{"date":"2022-10-25","close":66.548},{"date":"2022-10-26","close":67.1608},{"date":"2022-10-27","close":66.9779},{"date":"2022-10-28","close":68.2675},{"date":"2022-10-31","close":67.5358},{"date":"2022-11-01","close":67.4443},{"date":"2022-11-02","close":66.5571},{"date":"2022-11-03","close":66.2096},{"date":"2022-11-04","close":66.9413},{"date":"2022-11-07","close":67.2248},{"date":"2022-11-08","close":67.5083},{"date":"2022-11-09","close":67.1882},{"date":"2022-11-10","close":68.5693},{"date":"2022-11-11","close":68.2035},{"date":"2022-11-14","close":68.2035},{"date":"2022-11-15","close":68.8894},{"date":"2022-11-16","close":69.5205},{"date":"2022-11-17","close":68.862},{"date":"2022-11-18","close":69.9321},{"date":"2022-11-21","close":70.3528},{"date":"2022-11-22","close":69.8498},{"date":"2022-11-23","close":70.362},{"date":"2022-11-25","close":70.2156},{"date":"2022-11-28","close":69.8589},{"date":"2022-11-29","close":69.4839},{"date":"2022-11-30","close":70.865},{"date":"2022-12-01","close":71.112},{"date":"2022-12-02","close":71.4961},{"date":"2022-12-05","close":70.5358},{"date":"2022-12-06","close":70.6181},{"date":"2022-12-07","close":70.929},{"date":"2022-12-08","close":71.4687},{"date":"2022-12-09","close":71.1394},{"date":"2022-12-12","close":71.8985},{"date":"2022-12-13","close":72.0266},{"date":"2022-12-14","close":72.5662},{"date":"2022-12-15","close":71.2309},{"date":"2022-12-16","close":71.1211},{"date":"2022-12-19","close":71.3223},{"date":"2022-12-20","close":71.0571},{"date":"2022-12-21","close":72.2461},{"date":"2022-12-22","close":72.5113},{"date":"2022-12-23","close":72.6668},{"date":"2022-12-27","close":73.115},{"date":"2022-12-28","close":72.0906},{"date":"2022-12-29","close":72.5937},{"date":"2022-12-30","close":72.0632},{"date":"2023-01-03","close":72.3741},{"date":"2023-01-04","close":72.8406},{"date":"2023-01-05","close":71.8345},{"date":"2023-01-06","close":73.1516},{"date":"2023-01-09","close":72.0083},{"date":"2023-01-10","close":71.6242},{"date":"2023-01-11","close":70.5449},{"date":"2023-01-12","close":70.2797},{"date":"2023-01-13","close":71.2034},{"date":"2023-01-17","close":71.551},{"date":"2023-01-18","close":69.804},{"date":"2023-01-19","close":68.7797},{"date":"2023-01-20","close":69.4332},{"date":"2023-01-23","close":69.4884},{"date":"2023-01-24","close":69.8933},{"date":"2023-01-25","close":69.7369},{"date":"2023-01-26","close":69.516},{"date":"2023-01-27","close":65.8897},{"date":"2023-01-30","close":67.077},{"date":"2023-01-31","close":68.5956},{"date":"2023-02-01","close":69.019},{"date":"2023-02-02","close":67.8593},{"date":"2023-02-03","close":68.3747},{"date":"2023-02-06","close":67.9697},{"date":"2023-02-07","close":67.6016},{"date":"2023-02-08","close":67.5188},{"date":"2023-02-09","close":67.031},{"date":"2023-02-10","close":67.6936},{"date":"2023-02-13","close":67.8961},{"date":"2023-02-14","close":67.3531},{"date":"2023-02-15","close":66.9113},{"date":"2023-02-16","close":66.9757},{"date":"2023-02-17","close":68.5864},{"date":"2023-02-21","close":68.3471},{"date":"2023-02-22","close":68.4852},{"date":"2023-02-23","close":67.7949},{"date":"2023-02-24","close":67.3071},{"date":"2023-02-27","close":67.7396},{"date":"2023-02-28","close":67.4635},{"date":"2023-03-01","close":66.7732},{"date":"2023-03-02","close":67.8961},{"date":"2023-03-03","close":68.0618},{"date":"2023-03-06","close":67.4543},{"date":"2023-03-07","close":65.8069},{"date":"2023-03-08","close":66.2302},{"date":"2023-03-09","close":65.6596},{"date":"2023-03-10","close":65.632},{"date":"2023-03-13","close":65.8069},{"date":"2023-03-14","close":66.4879},{"date":"2023-03-15","close":67.123},{"date":"2023-03-16","close":67.1414},{"date":"2023-03-17","close":66.4511},{"date":"2023-03-20","close":67.261},{"date":"2023-03-21","close":66.6168},{"date":"2023-03-22","close":66.3867},{"date":"2023-03-23","close":66.1106},{"date":"2023-03-24","close":67.574},{"date":"2023-03-27","close":68.2458},{"date":"2023-03-28","close":68.568},{"date":"2023-03-29","close":68.5404},{"date":"2023-03-30","close":69.2583},{"date":"2023-03-31","close":69.1662},{"date":"2023-04-03","close":69.3595},{"date":"2023-04-04","close":68.7797},{"date":"2023-04-05","close":69.3595},{"date":"2023-04-06","close":69.654},{"date":"2023-04-10","close":69.157},{"date":"2023-04-11","close":69.967},{"date":"2023-04-12","close":69.9946},{"date":"2023-04-13","close":70.4271},{"date":"2023-04-14","close":69.5712},{"date":"2023-04-17","close":69.6724},{"date":"2023-04-18","close":69.5252},{"date":"2023-04-19","close":69.5712},{"date":"2023-04-20","close":70.729},{"date":"2023-04-21","close":71.1366},{"date":"2023-04-24","close":72.1369},{"date":"2023-04-25","close":71.9702},{"date":"2023-04-26","close":71.0254},{"date":"2023-04-27","close":72.1832},{"date":"2023-04-28","close":73.9154},{"date":"2023-05-01","close":74.7397},{"date":"2023-05-02","close":74.8879},{"date":"2023-05-03","close":75.2677},{"date":"2023-05-04","close":74.8323},{"date":"2023-05-05","close":74.6471},{"date":"2023-05-08","close":74.7953},{"date":"2023-05-09","close":74.6934},{"date":"2023-05-10","close":75.1195},{"date":"2023-05-11","close":75.6104},{"date":"2023-05-12","close":75.9346},{"date":"2023-05-15","close":75.101},{"date":"2023-05-16","close":74.8138},{"date":"2023-05-17","close":74.573},{"date":"2023-05-18","close":73.8135},{"date":"2023-05-19","close":74.0358},{"date":"2023-05-22","close":72.6279},{"date":"2023-05-23","close":71.3589},{"date":"2023-05-24","close":70.8402},{"date":"2023-05-25","close":70.6271},{"date":"2023-05-26","close":70.5901},{"date":"2023-05-30","close":69.423},{"date":"2023-05-31","close":68.895},{"date":"2023-06-01","close":69.3767},{"date":"2023-06-02","close":70.4419},{"date":"2023-06-05","close":70.6271},{"date":"2023-06-06","close":69.9973},{"date":"2023-06-07","close":69.6546},{"date":"2023-06-08","close":70.1455},{"date":"2023-06-09","close":70.2474},{"date":"2023-06-12","close":70.1362},{"date":"2023-06-13","close":69.6916},{"date":"2023-06-14","close":69.8583},{"date":"2023-06-15","close":71.1366},{"date":"2023-06-16","close":72.0443},{"date":"2023-06-20","close":71.8961},{"date":"2023-06-21","close":71.8961},{"date":"2023-06-22","close":72.2481},{"date":"2023-06-23","close":71.4237},{"date":"2023-06-26","close":70.9884},{"date":"2023-06-27","close":70.1455},{"date":"2023-06-28","close":70.3122},{"date":"2023-06-29","close":70.9143},{"date":"2023-06-30","close":71.3589},{"date":"2023-07-03","close":71.4515},{"date":"2023-07-05","close":71.2014},{"date":"2023-07-06","close":71.2385},{"date":"2023-07-07","close":70.0158},{"date":"2023-07-10","close":70.2937},{"date":"2023-07-11","close":69.8305},{"date":"2023-07-12","close":69.6175},{"date":"2023-07-13","close":70.2659},{"date":"2023-07-14","close":70.8031},{"date":"2023-07-17","close":70.0065},{"date":"2023-07-18","close":70.2474},{"date":"2023-07-19","close":70.7846},{"date":"2023-07-20","close":71.7726},{"date":"2023-07-21","close":71.9497},{"date":"2023-07-24","close":72.22},{"date":"2023-07-25","close":72.5556},{"date":"2023-07-26","close":72.6675},{"date":"2023-07-27","close":71.8752},{"date":"2023-07-28","close":70.4863},{"date":"2023-07-31","close":71.0829},{"date":"2023-08-01","close":71.4371},{"date":"2023-08-02","close":72.276},{"date":"2023-08-03","close":71.3811},{"date":"2023-08-04","close":71.0829},{"date":"2023-08-07","close":71.6794},{"date":"2023-08-08","close":71.1481},{"date":"2023-08-09","close":71.2972},{"date":"2023-08-10","close":71.1015},{"date":"2023-08-11","close":71.6794},{"date":"2023-08-14","close":70.5795},{"date":"2023-08-15","close":69.5728},{"date":"2023-08-16","close":69.3678},{"date":"2023-08-17","close":68.9763},{"date":"2023-08-18","close":69.489},{"date":"2023-08-21","close":68.7899},{"date":"2023-08-22","close":68.5196},{"date":"2023-08-23","close":68.5196},{"date":"2023-08-24","close":68.3425},{"date":"2023-08-25","close":68.8178},{"date":"2023-08-28","close":68.6407},{"date":"2023-08-29","close":68.4823},{"date":"2023-08-30","close":68.8365},{"date":"2023-08-31","close":68.4823},{"date":"2023-09-01","close":68.2959},{"date":"2023-09-05","close":67.8391},{"date":"2023-09-06","close":67.4103},{"date":"2023-09-07","close":68.5662},{"date":"2023-09-08","close":68.2306},{"date":"2023-09-11","close":68.9297},{"date":"2023-09-12","close":67.5968},{"date":"2023-09-13","close":67.8857},{"date":"2023-09-14","close":68.473},{"date":"2023-09-15","close":68.2026},{"date":"2023-09-18","close":68.8365},{"date":"2023-09-19","close":68.2493},{"date":"2023-09-20","close":68.7526},{"date":"2023-09-21","close":68.2493},{"date":"2023-09-22","close":67.5315},{"date":"2023-09-25","close":67.3171},{"date":"2023-09-26","close":67.1121},{"date":"2023-09-27","close":66.2266},{"date":"2023-09-28","close":66.4689},{"date":"2023-09-29","close":66.2825},{"date":"2023-10-02","close":65.9563},{"date":"2023-10-03","close":65.686},{"date":"2023-10-04","close":65.7698},{"date":"2023-10-05","close":64.5674},{"date":"2023-10-06","close":64.7166},{"date":"2023-10-09","close":64.6047},{"date":"2023-10-10","close":64.7725},{"date":"2023-10-11","close":64.1946},{"date":"2023-10-12","close":64.9682},{"date":"2023-10-13","close":66.1333},{"date":"2023-10-16","close":67.2519},{"date":"2023-10-17","close":67.1866},{"date":"2023-10-18","close":68.1094},{"date":"2023-10-19","close":68.2213},{"date":"2023-10-20","close":68.7467},{"date":"2023-10-23","close":67.5176},{"date":"2023-10-24","close":68.3433},{"date":"2023-10-25","close":68.8781},{"date":"2023-10-26","close":68.5685},{"date":"2023-10-27","close":67.3581},{"date":"2023-10-30","close":69.3191},{"date":"2023-10-31","close":70.4825},{"date":"2023-11-01","close":70.3042},{"date":"2023-11-02","close":70.1823},{"date":"2023-11-03","close":70.201},{"date":"2023-11-06","close":70.567},{"date":"2023-11-07","close":70.5857},{"date":"2023-11-08","close":70.5951},{"date":"2023-11-09","close":70.5013},{"date":"2023-11-10","close":70.7734},{"date":"2023-11-13","close":71.2613},{"date":"2023-11-14","close":71.9274},{"date":"2023-11-15","close":70.8109},{"date":"2023-11-16","close":71.2894},{"date":"2023-11-17","close":70.9141},{"date":"2023-11-20","close":70.8109},{"date":"2023-11-21","close":71.843},{"date":"2023-11-22","close":72.5092},{"date":"2023-11-24","close":72.5373},{"date":"2023-11-27","close":72.3497},{"date":"2023-11-28","close":73.0627},{"date":"2023-11-29","close":73.0721},{"date":"2023-11-30","close":73.9072},{"date":"2023-12-01","close":73.8415},{"date":"2023-12-04","close":74.1042},{"date":"2023-12-05","close":72.8845},{"date":"2023-12-06","close":72.6874},{"date":"2023-12-07","close":72.8282},{"date":"2023-12-08","close":72.406},{"date":"2023-12-11","close":72.8469},{"date":"2023-12-12","close":73.7383},{"date":"2023-12-13","close":74.4889},{"date":"2023-12-14","close":71.5615},{"date":"2023-12-15","close":72.2277},{"date":"2023-12-18","close":73.241},{"date":"2023-12-19","close":73.3067},{"date":"2023-12-20","close":72.5749},{"date":"2023-12-21","close":73.1003},{"date":"2023-12-22","close":73.6539},{"date":"2023-12-26","close":74.1605},{"date":"2023-12-27","close":74.2168},{"date":"2023-12-28","close":74.3482},{"date":"2023-12-29","close":74.7892},{"date":"2024-01-02","close":75.7368},{"date":"2024-01-03","close":74.958},{"date":"2024-01-04","close":75.3803},{"date":"2024-01-05","close":75.0425},{"date":"2024-01-08","close":75.4366},{"date":"2024-01-09","close":75.8306},{"date":"2024-01-10","close":75.5773},{"date":"2024-01-11","close":75.5867},{"date":"2024-01-12","close":75.9151},{"date":"2024-01-16","close":75.4647},{"date":"2024-01-17","close":75.962},{"date":"2024-01-18","close":75.84},{"date":"2024-01-19","close":75.8683},{"date":"2024-01-22","close":75.9061},{"date":"2024-01-23","close":76.8405},{"date":"2024-01-24","close":75.5852},{"date":"2024-01-25","close":76.6612},{"date":"2024-01-26","close":78.1808},{"date":"2024-01-29","close":79.2474},{"date":"2024-01-30","close":79.5022},{"date":"2024-01-31","close":79.4739},{"date":"2024-02-01","close":81.2861},{"date":"2024-02-02","close":79.8703},{"date":"2024-02-05","close":79.3701},{"date":"2024-02-06","close":79.0397},{"date":"2024-02-07","close":79.153},{"date":"2024-02-08","close":79.5305},{"date":"2024-02-09","close":78.7755},{"date":"2024-02-12","close":78.8698},{"date":"2024-02-13","close":78.7849},{"date":"2024-02-14","close":79.0114},{"date":"2024-02-15","close":78.8793},{"date":"2024-02-16","close":78.7943},{"date":"2024-02-20","close":79.8609},{"date":"2024-02-21","close":80.5216},{"date":"2024-02-22","close":81.1729},{"date":"2024-02-23","close":81.4088},{"date":"2024-02-26","close":81.3145},{"date":"2024-02-27","close":81.5599},{"date":"2024-02-28","close":81.9374},{"date":"2024-02-29","close":81.6637},{"date":"2024-03-01","close":81.6354},{"date":"2024-03-04","close":81.9563},{"date":"2024-03-05","close":81.8619},{"date":"2024-03-06","close":82.2866},{"date":"2024-03-07","close":83.1928},{"date":"2024-03-08","close":83.1267},{"date":"2024-03-11","close":83.1833},{"date":"2024-03-12","close":83.778},{"date":"2024-03-13","close":84.1933},{"date":"2024-03-14","close":83.391},{"date":"2024-03-15","close":83.4854},{"date":"2024-03-18","close":83.3155},{"date":"2024-03-19","close":83.7874},{"date":"2024-03-20","close":83.391},{"date":"2024-03-21","close":83.7874},{"date":"2024-03-22","close":84.1933},{"date":"2024-03-25","close":83.6647},{"date":"2024-03-26","close":83.9101},{"date":"2024-03-27","close":84.9012},{"date":"2024-03-28","close":84.9955},{"date":"2024-04-01","close":84.0611},{"date":"2024-04-02","close":84.0611},{"date":"2024-04-03","close":83.155},{"date":"2024-04-04","close":82.4943},{"date":"2024-04-05","close":82.9474},{"date":"2024-04-08","close":82.7963},{"date":"2024-04-09","close":82.7303},{"date":"2024-04-10","close":81.7014},{"date":"2024-04-11","close":81.1729},{"date":"2024-04-12","close":81.0313},{"date":"2024-04-15","close":81.3333},{"date":"2024-04-16","close":81.3333},{"date":"2024-04-17","close":81.8808},{"date":"2024-04-18","close":81.843},{"date":"2024-04-19","close":82.7164},{"date":"2024-04-22","close":83.8556},{"date":"2024-04-23","close":84.093},{"date":"2024-04-24","close":84.3683},{"date":"2024-04-25","close":84.767},{"date":"2024-04-26","close":86.3999},{"date":"2024-04-29","close":85.9062},{"date":"2024-04-30","close":87.2638},{"date":"2024-05-01","close":87.2448},{"date":"2024-05-02","close":88.2036},{"date":"2024-05-03","close":88.1752},{"date":"2024-05-06","close":88.46},{"date":"2024-05-07","close":89.3144},{"date":"2024-05-08","close":88.7353},{"date":"2024-05-09","close":89.3144},{"date":"2024-05-10","close":90.2827},{"date":"2024-05-13","close":89.6751},{"date":"2024-05-14","close":89.7795},{"date":"2024-05-15","close":89.7416},{"date":"2024-05-16","close":89.7416},{"date":"2024-05-17","close":89.3618},{"date":"2024-05-20","close":89.6087},{"date":"2024-05-21","close":90.3492},{"date":"2024-05-22","close":89.9599},{"date":"2024-05-23","close":88.9821},{"date":"2024-05-24","close":88.5739},{"date":"2024-05-28","close":87.2828},{"date":"2024-05-29","close":86.6657},{"date":"2024-05-30","close":86.3239},{"date":"2024-05-31","close":88.2511},{"date":"2024-06-03","close":87.7859},{"date":"2024-06-04","close":89.058},{"date":"2024-06-05","close":88.9156},{"date":"2024-06-06","close":89.2194},{"date":"2024-06-07","close":89.134},{"date":"2024-06-10","close":89.1435},{"date":"2024-06-11","close":89.2004},{"date":"2024-06-12","close":88.5074},{"date":"2024-06-13","close":89.9599},{"date":"2024-06-14","close":89.827},{"date":"2024-06-17","close":91.0896},{"date":"2024-06-18","close":92.096},{"date":"2024-06-20","close":92.039},{"date":"2024-06-21","close":92.3428},{"date":"2024-06-24","close":93.9757},{"date":"2024-06-25","close":93.7003},{"date":"2024-06-26","close":93.2541},{"date":"2024-06-27","close":93.1972},{"date":"2024-06-28","close":92.1244},{"date":"2024-07-01","close":90.7004},{"date":"2024-07-02","close":91.251},{"date":"2024-07-03","close":91.0327},{"date":"2024-07-05","close":92.1339},{"date":"2024-07-08","close":92.6371},{"date":"2024-07-09","close":92.1244},{"date":"2024-07-10","close":92.4567},{"date":"2024-07-11","close":92.808},{"date":"2024-07-12","close":93.1023},{"date":"2024-07-15","close":92.3238},{"date":"2024-07-16","close":92.4662},{"date":"2024-07-17","close":94.3554},{"date":"2024-07-18","close":93.52},{"date":"2024-07-19","close":93.5868},{"date":"2024-07-22","close":93.4627},{"date":"2024-07-23","close":92.1268},{"date":"2024-07-24","close":92.1746},{"date":"2024-07-25","close":92.0696},{"date":"2024-07-26","close":94.8367},{"date":"2024-07-29","close":96.2585},{"date":"2024-07-30","close":95.8864},{"date":"2024-07-31","close":94.6459},{"date":"2024-08-01","close":96.3062},{"date":"2024-08-02","close":98.1001},{"date":"2024-08-05","close":96.3444},{"date":"2024-08-06","close":97.9569},{"date":"2024-08-07","close":97.7375},{"date":"2024-08-08","close":98.0047},{"date":"2024-08-09","close":97.394},{"date":"2024-08-12","close":96.6402},{"date":"2024-08-13","close":95.9818},{"date":"2024-08-14","close":97.4989},{"date":"2024-08-15","close":96.7928},{"date":"2024-08-16","close":97.3176},{"date":"2024-08-19","close":97.1841},{"date":"2024-08-20","close":98.3386},{"date":"2024-08-21","close":98.7298},{"date":"2024-08-22","close":99.1878},{"date":"2024-08-23","close":99.4359},{"date":"2024-08-26","close":100.2756},{"date":"2024-08-27","close":101.0676},{"date":"2024-08-28","close":100.9436},{"date":"2024-08-29","close":100.9626},{"date":"2024-08-30","close":101.621},{"date":"2024-09-03","close":102.8424},{"date":"2024-09-04","close":103.787},{"date":"2024-09-05","close":103.558},{"date":"2024-09-06","close":102.9187},{"date":"2024-09-09","close":102.2031},{"date":"2024-09-10","close":101.9454},{"date":"2024-09-11","close":101.268},{"date":"2024-09-12","close":101.4683},{"date":"2024-09-13","close":100.8863},{"date":"2024-09-16","close":100.6},{"date":"2024-09-17","close":99.7699},{"date":"2024-09-18","close":98.4531},{"date":"2024-09-19","close":97.3367},{"date":"2024-09-20","close":98.3386},{"date":"2024-09-23","close":98.5772},{"date":"2024-09-24","close":99.0352},{"date":"2024-09-25","close":98.997},{"date":"2024-09-26","close":98.3386},{"date":"2024-09-27","close":98.9111},{"date":"2024-09-30","close":99.0543},{"date":"2024-10-01","close":97.6421},{"date":"2024-10-02","close":97.3844},{"date":"2024-10-03","close":95.3902},{"date":"2024-10-04","close":94.5028},{"date":"2024-10-07","close":94.0543},{"date":"2024-10-08","close":95.9722},{"date":"2024-10-09","close":96.373},{"date":"2024-10-10","close":94.6936},{"date":"2024-10-11","close":95.5142},{"date":"2024-10-14","close":96.1154},{"date":"2024-10-15","close":96.8978},{"date":"2024-10-16","close":96.5543},{"date":"2024-10-17","close":95.9245},{"date":"2024-10-18","close":96.3369},{"date":"2024-10-21","close":95.282},{"date":"2024-10-22","close":95.5793},{"date":"2024-10-23","close":94.9176},{"date":"2024-10-24","close":95.6464},{"date":"2024-10-25","close":91.6859},{"date":"2024-10-28","close":91.8106},{"date":"2024-10-29","close":90.8325},{"date":"2024-10-30","close":90.7749},{"date":"2024-10-31","close":89.8639},{"date":"2024-11-01","close":89.4995},{"date":"2024-11-04","close":89.768},{"date":"2024-11-05","close":90.3913},{"date":"2024-11-06","close":86.5172},{"date":"2024-11-07","close":87.0446},{"date":"2024-11-08","close":88.7707},{"date":"2024-11-11","close":88.1857},{"date":"2024-11-12","close":87.7446},{"date":"2024-11-13","close":87.3323},{"date":"2024-11-14","close":87.6967},{"date":"2024-11-15","close":89.7201},{"date":"2024-11-18","close":90.7366},{"date":"2024-11-19","close":89.768},{"date":"2024-11-20","close":90.0557},{"date":"2024-11-21","close":90.3817},{"date":"2024-11-22","close":91.0242},{"date":"2024-11-25","close":91.427},{"date":"2024-11-26","close":92.6161},{"date":"2024-11-27","close":92.7887},{"date":"2024-11-29","close":92.6641},{"date":"2024-12-02","close":93.1244},{"date":"2024-12-03","close":90.727},{"date":"2024-12-04","close":90.9188},{"date":"2024-12-05","close":91.1968},{"date":"2024-12-06","close":90.3626},{"date":"2024-12-09","close":89.1255},{"date":"2024-12-10","close":90.0365},{"date":"2024-12-11","close":88.9529},{"date":"2024-12-12","close":89.7201},{"date":"2024-12-13","close":89.605},{"date":"2024-12-16","close":89.1063},{"date":"2024-12-17","close":89.6529},{"date":"2024-12-18","close":88.9433},{"date":"2024-12-19","close":89.1063},{"date":"2024-12-20","close":88.2529},{"date":"2024-12-23","close":88.1378},{"date":"2024-12-24","close":88.5981},{"date":"2024-12-26","close":88.5789},{"date":"2024-12-27","close":88.0419},{"date":"2024-12-30","close":87.0638},{"date":"2024-12-31","close":87.1788},{"date":"2025-01-02","close":86.8336},{"date":"2025-01-03","close":86.45},{"date":"2025-01-06","close":83.9471},{"date":"2025-01-07","close":83.8033},{"date":"2025-01-08","close":83.8704},{"date":"2025-01-10","close":82.8156},{"date":"2025-01-13","close":83.5252},{"date":"2025-01-14","close":84.0718},{"date":"2025-01-15","close":84.254},{"date":"2025-01-16","close":84.9253},{"date":"2025-01-17","close":85.0499},{"date":"2025-01-21","close":85.0885},{"date":"2025-01-22","close":84.4327},{"date":"2025-01-23","close":84.7799},{"date":"2025-01-24","close":84.751},{"date":"2025-01-27","close":87.9624},{"date":"2025-01-28","close":86.6605},{"date":"2025-01-29","close":86.3808},{"date":"2025-01-30","close":87.6538},{"date":"2025-01-31","close":83.613},{"date":"2025-02-03","close":83.9312},{"date":"2025-02-04","close":83.4201},{"date":"2025-02-05","close":83.5358},{"date":"2025-02-06","close":82.6293},{"date":"2025-02-07","close":83.6709},{"date":"2025-02-10","close":82.8993},{"date":"2025-02-11","close":84.2591},{"date":"2025-02-12","close":83.6419},{"date":"2025-02-13","close":84.6256},{"date":"2025-02-14","close":82.9765},{"date":"2025-02-18","close":83.314},{"date":"2025-02-19","close":84.3074},{"date":"2025-02-20","close":84.7413},{"date":"2025-02-21","close":86.2844},{"date":"2025-02-24","close":86.9016},{"date":"2025-02-25","close":89.004},{"date":"2025-02-26","close":86.9594},{"date":"2025-02-27","close":86.9884},{"date":"2025-02-28","close":87.9238},{"date":"2025-03-03","close":89.5054},{"date":"2025-03-04","close":87.8177},{"date":"2025-03-05","close":88.4832},{"date":"2025-03-06","close":89.9683},{"date":"2025-03-07","close":93.2955},{"date":"2025-03-10","close":94.0285},{"date":"2025-03-11","close":90.7495},{"date":"2025-03-12","close":87.5863},{"date":"2025-03-13","close":87.297},{"date":"2025-03-14","close":86.6219},{"date":"2025-03-17","close":87.4802},{"date":"2025-03-18","close":86.3036},{"date":"2025-03-19","close":87.2198},{"date":"2025-03-20","close":87.0655},{"date":"2025-03-21","close":87.0848},{"date":"2025-03-24","close":87.6635},{"date":"2025-03-25","close":86.4001},{"date":"2025-03-26","close":88.7532},{"date":"2025-03-27","close":89.8719},{"date":"2025-03-28","close":89.5151},{"date":"2025-03-31","close":90.3638},{"date":"2025-04-01","close":90.5566},{"date":"2025-04-02","close":90.2191},{"date":"2025-04-03","close":92.5819},{"date":"2025-04-04","close":88.3964},{"date":"2025-04-07","close":86.0143},{"date":"2025-04-08","close":85.4453},{"date":"2025-04-09","close":87.0173},{"date":"2025-04-10","close":88.5314},{"date":"2025-04-11","close":90.6531},{"date":"2025-04-14","close":91.5982},{"date":"2025-04-15","close":90.9038},{"date":"2025-04-16","close":90.1612},{"date":"2025-04-17","close":92.6148},{"date":"2025-04-21","close":91.839},{"date":"2025-04-22","close":92.9154},{"date":"2025-04-23","close":91.0534},{"date":"2025-04-24","close":89.8994},{"date":"2025-04-25","close":91.0728},{"date":"2025-04-28","close":88.212},{"date":"2025-04-29","close":89.5406},{"date":"2025-04-30","close":89.4048},{"date":"2025-05-01","close":87.9501},{"date":"2025-05-02","close":87.7465},{"date":"2025-05-05","close":87.9986},{"date":"2025-05-06","close":88.2507},{"date":"2025-05-07","close":88.1344},{"date":"2025-05-08","close":88.0859},{"date":"2025-05-09","close":87.0967},{"date":"2025-05-12","close":86.4469},{"date":"2025-05-13","close":85.225},{"date":"2025-05-14","close":84.9244},{"date":"2025-05-15","close":86.9221},{"date":"2025-05-16","close":88.4738},{"date":"2025-05-19","close":88.9684},{"date":"2025-05-20","close":89.2108},{"date":"2025-05-21","close":88.9005},{"date":"2025-05-22","close":88.1538},{"date":"2025-05-23","close":89.7927},{"date":"2025-05-27","close":89.6375},{"date":"2025-05-28","close":88.9878},{"date":"2025-05-29","close":89.5115},{"date":"2025-05-30","close":90.1321},{"date":"2025-06-02","close":89.1526},{"date":"2025-06-03","close":87.8822},{"date":"2025-06-04","close":87.4749},{"date":"2025-06-05","close":87.4264},{"date":"2025-06-06","close":87.5137},{"date":"2025-06-09","close":88.1247},{"date":"2025-06-10","close":89.1624},{"date":"2025-06-11","close":89.3272},{"date":"2025-06-12","close":90.3261},{"date":"2025-06-13","close":87.5331},{"date":"2025-06-16","close":87.3876},{"date":"2025-06-17","close":85.9523},{"date":"2025-06-18","close":85.5256},{"date":"2025-06-20","close":85.128},{"date":"2025-06-23","close":85.9911},{"date":"2025-06-24","close":85.5159},{"date":"2025-06-25","close":85.1474},{"date":"2025-06-26","close":85.1377},{"date":"2025-06-27","close":86.0299},{"date":"2025-06-30","close":88.1538},{"date":"2025-07-01","close":89.2593},{"date":"2025-07-02","close":89.6085},{"date":"2025-07-03","close":89.977},{"date":"2025-07-07","close":90.5103},{"date":"2025-07-08","close":89.3563},{"date":"2025-07-09","close":88.8132},{"date":"2025-07-10","close":87.8822},{"date":"2025-07-11","close":86.8736},{"date":"2025-07-14","close":86.1657},{"date":"2025-07-15","close":85.4868},{"date":"2025-07-16","close":85.0117},{"date":"2025-07-17","close":84.6043},{"date":"2025-07-18","close":84.7214},{"date":"2025-07-21","close":84.5263},{"date":"2025-07-22","close":86.536},{"date":"2025-07-23","close":86.6238},{"date":"2025-07-24","close":86.2921},{"date":"2025-07-25","close":85.7848},{"date":"2025-07-28","close":84.3604},{"date":"2025-07-29","close":84.7372},{"date":"2025-07-30","close":83.7031},{"date":"2025-07-31","close":81.8008},{"date":"2025-08-01","close":81.4691},{"date":"2025-08-04","close":81.3227},{"date":"2025-08-05","close":81.0301},{"date":"2025-08-06","close":82.5422},{"date":"2025-08-07","close":82.6397},{"date":"2025-08-08","close":82.6202},{"date":"2025-08-11","close":82.3861},{"date":"2025-08-12","close":82.8934},{"date":"2025-08-13","close":84.2299},{"date":"2025-08-14","close":82.5812},{"date":"2025-08-15","close":82.991},{"date":"2025-08-18","close":82.2007},{"date":"2025-08-19","close":83.7519},{"date":"2025-08-20","close":83.947},{"date":"2025-08-21","close":84.1714},{"date":"2025-08-22","close":83.8397},{"date":"2025-08-25","close":82.0056},{"date":"2025-08-26","close":82.0837},{"date":"2025-08-27","close":82.3861},{"date":"2025-08-28","close":81.3813},{"date":"2025-08-29","close":82.0154},{"date":"2025-09-02","close":82.3276},{"date":"2025-09-03","close":81.7617},{"date":"2025-09-04","close":81.6252},{"date":"2025-09-05","close":83.0495},{"date":"2025-09-08","close":82.1325},{"date":"2025-09-09","close":82.2203},{"date":"2025-09-10","close":81.1667},{"date":"2025-09-11","close":82.0056},{"date":"2025-09-12","close":81.2447},{"date":"2025-09-15","close":80.1228},{"date":"2025-09-16","close":79.4887},{"date":"2025-09-17","close":80.2106},{"date":"2025-09-18","close":79.5375},{"date":"2025-09-19","close":79.1863},{"date":"2025-09-22","close":77.4205},{"date":"2025-09-23","close":78.1912},{"date":"2025-09-24","close":79.1472},{"date":"2025-09-25","close":77.7522},{"date":"2025-09-26","close":77.6449},{"date":"2025-09-29","close":78.4351},{"date":"2025-09-30","close":77.9863},{"date":"2025-10-01","close":77.0791},{"date":"2025-10-02","close":76.3962},{"date":"2025-10-03","close":76.0937},{"date":"2025-10-06","close":75.5572},{"date":"2025-10-07","close":77.1766},{"date":"2025-10-08","close":76.0937},{"date":"2025-10-09","close":75.9084},{"date":"2025-10-10","close":76.0547},{"date":"2025-10-13","close":75.0987},{"date":"2025-10-14","close":76.484},{"date":"2025-10-15","close":75.7328},{"date":"2025-10-16","close":76.1718},{"date":"2025-10-17","close":77.6937},{"date":"2025-10-20","close":77.3303},{"date":"2025-10-21","close":77.2027},{"date":"2025-10-22","close":78.4203},{"date":"2025-10-23","close":77.0259},{"date":"2025-10-24","close":76.5938},{"date":"2025-10-27","close":76.4269},{"date":"2025-10-28","close":75.7494},{"date":"2025-10-29","close":74.3648},{"date":"2025-10-30","close":75.1307},{"date":"2025-10-31","close":75.661},{"date":"2025-11-03","close":73.6283},{"date":"2025-11-04","close":75.17},{"date":"2025-11-05","close":75.5235},{"date":"2025-11-06","close":75.877},{"date":"2025-11-07","close":77.3401},{"date":"2025-11-10","close":77.0554},{"date":"2025-11-11","close":78.0373},{"date":"2025-11-12","close":77.1438},{"date":"2025-11-13","close":77.3696},{"date":"2025-11-14","close":76.6429},{"date":"2025-11-17","close":77.3892},{"date":"2025-11-18","close":77.8999},{"date":"2025-11-19","close":77.0554},{"date":"2025-11-20","close":77.4383},{"date":"2025-11-21","close":79.471},{"date":"2025-11-24","close":77.7526},{"date":"2025-11-25","close":78.381},{"date":"2025-11-26","close":78.5971},{"date":"2025-11-28","close":78.9408},{"date":"2025-12-01","close":78.4989},{"date":"2025-12-02","close":77.3991},{"date":"2025-12-03","close":76.7902},{"date":"2025-12-04","close":76.2011},{"date":"2025-12-05","close":76.6626},{"date":"2025-12-08","close":74.7379},{"date":"2025-12-09","close":75.5922},{"date":"2025-12-10","close":76.3582},{"date":"2025-12-11","close":75.8574},{"date":"2025-12-12","close":76.9277},{"date":"2025-12-15","close":77.9981},{"date":"2025-12-16","close":77.5267},{"date":"2025-12-17","close":78.2927},{"date":"2025-12-18","close":76.3287},{"date":"2025-12-19","close":76.9474},{"date":"2025-12-22","close":77.6151},{"date":"2025-12-23","close":78.4891},{"date":"2025-12-24","close":78.8033},{"date":"2025-12-26","close":78.2927},{"date":"2025-12-29","close":78.2534},{"date":"2025-12-30","close":78.0766},{"date":"2025-12-31","close":77.5955},{"date":"2026-01-02","close":76.2894},{"date":"2026-01-05","close":75.5431},{"date":"2026-01-06","close":75.8083},{"date":"2026-01-07","close":75.7003},{"date":"2026-01-08","close":79.4121},{"date":"2026-01-09","close":80.0111},{"date":"2026-01-12","close":80.453},{"date":"2026-01-13","close":81.4644},{"date":"2026-01-14","close":83.0258},{"date":"2026-01-15","close":82.8196},{"date":"2026-01-16","close":82.9963},{"date":"2026-01-20","close":83.8997},{"date":"2026-01-21","close":83.7131},{"date":"2026-01-22","close":84.7802},{"date":"2026-01-23","close":85.62},{"date":"2026-01-26","close":84.1775},{"date":"2026-01-27","close":84.7308},{"date":"2026-01-28","close":83.9799},{"date":"2026-01-29","close":84.217},{"date":"2026-01-30","close":89.2064},{"date":"2026-02-02","close":90.7872},{"date":"2026-02-03","close":92.0321},{"date":"2026-02-04","close":93.2375},{"date":"2026-02-05","close":93.7413},{"date":"2026-02-06","close":93.277},{"date":"2026-02-09","close":93.03},{"date":"2026-02-10","close":92.8027},{"date":"2026-02-11","close":94.1662},{"date":"2026-02-12","close":95.0159},{"date":"2026-02-13","close":95.5099},{"date":"2026-02-17","close":94.5021},{"date":"2026-02-18","close":94.4329},{"date":"2026-02-19","close":92.8521},{"date":"2026-02-20","close":93.9488},{"date":"2026-02-23","close":95.9347},{"date":"2026-02-24","close":96.9326},{"date":"2026-02-25","close":95.5099},{"date":"2026-02-26","close":96.3793},{"date":"2026-02-27","close":97.9502},{"date":"2026-03-02","close":96.1323},{"date":"2026-03-03","close":94.3638},{"date":"2026-03-04","close":94.1365},{"date":"2026-03-05","close":91.5579},{"date":"2026-03-06","close":92.4372},{"date":"2026-03-09","close":91.8839},{"date":"2026-03-10","close":91.38},{"date":"2026-03-11","close":88.5346},{"date":"2026-03-12","close":86.8945},{"date":"2026-03-13","close":87.7738},{"date":"2026-03-16","close":89.2163},{"date":"2026-03-17","close":88.8606},{"date":"2026-03-18","close":86.4697},{"date":"2026-03-19","close":84.4739},{"date":"2026-03-20","close":84.0985},{"date":"2026-03-23","close":84.1281},{"date":"2026-03-24","close":83.5155},{"date":"2026-03-25","close":84.464},{"date":"2026-03-26","close":83.1302},{"date":"2026-03-27","close":83.2784},{"date":"2026-03-30","close":84.7011},{"date":"2026-03-31","close":84.2071},{"date":"2026-04-01","close":84.385},{"date":"2026-04-02","close":84.1182},{"date":"2026-04-06","close":83.5155},{"date":"2026-04-07","close":82.1323},{"date":"2026-04-08","close":84.5233},{"date":"2026-04-09","close":85.0074},{"date":"2026-04-10","close":83.3278},{"date":"2026-04-13","close":82.9721},{"date":"2026-04-14","close":83.15},{"date":"2026-04-15","close":82.488},{"date":"2026-04-16","close":82.6165},{"date":"2026-04-17","close":84.7802},{"date":"2026-04-20","close":83.0512},{"date":"2026-04-21","close":81.341},{"date":"2026-04-22","close":81.878},{"date":"2026-04-23","close":83.2401},{"date":"2026-04-24","close":84.1648},{"date":"2026-04-27","close":83.6875},{"date":"2026-04-28","close":85.1789},{"date":"2026-04-29","close":84.0057},{"date":"2026-04-30","close":84.8707},{"date":"2026-05-01","close":86.7598},{"date":"2026-05-04","close":84.8806},{"date":"2026-05-05","close":85.8351},{"date":"2026-05-06","close":87.6546},{"date":"2026-05-07","close":86.8592},{"date":"2026-05-08","close":87.0481},{"date":"2026-05-11","close":86.2428},{"date":"2026-05-12","close":86.9388},{"date":"2026-05-13","close":87.3663},{"date":"2026-05-14","close":88.3308},{"date":"2026-05-15","close":87.6248},{"date":"2026-05-18","close":89.4046},{"date":"2026-05-19","close":89.504},{"date":"2026-05-20","close":89.8321},{"date":"2026-05-21","close":89.9216},{"date":"2026-05-22","close":90.0906},{"date":"2026-05-26","close":89.335},{"date":"2026-05-27","close":90.7667},{"date":"2026-05-28","close":91.1346},{"date":"2026-05-29","close":89.6134},{"date":"2026-06-01","close":87.9231},{"date":"2026-06-02","close":87.764},{"date":"2026-06-03","close":84.3835},{"date":"2026-06-04","close":84.6122},{"date":"2026-06-05","close":88.0722},{"date":"2026-06-08","close":85.5766},{"date":"2026-06-09","close":87.2967},{"date":"2026-06-10","close":89.4344},{"date":"2026-06-11","close":88.8776},{"date":"2026-06-12","close":88.9373},{"date":"2026-06-15","close":90.0608},{"date":"2026-06-16","close":90.1403},{"date":"2026-06-17","close":90.0608},{"date":"2026-06-18","close":88.9671},{"date":"2026-06-22","close":88.1617},{"date":"2026-06-23","close":90.9059},{"date":"2026-06-24","close":91.3533},{"date":"2026-06-25","close":90.538},{"date":"2026-06-26","close":91.5422},{"date":"2026-06-29","close":91.8703},{"date":"2026-06-30","close":91.1545},{"date":"2026-07-01","close":92.2283},{"date":"2026-07-02","close":94.5847},{"date":"2026-07-06","close":92.8547},{"date":"2026-07-07","close":94.4853},{"date":"2026-07-08","close":92.5067},{"date":"2026-07-09","close":90.4883},{"date":"2026-07-10","close":91.7113},{"date":"2026-07-13","close":92.6757},{"date":"2026-07-14","close":90.5082},{"date":"2026-07-15","close":90.9457},{"date":"2026-07-16","close":93.5308},{"date":"2026-07-17","close":92.447},{"date":"2026-07-20","close":91.93},{"date":"2026-07-21","close":90.5},{"date":"2026-07-22","close":91.63},{"date":"2026-07-23","close":90.08},{"date":"2026-07-24","close":90.75},{"date":"2026-07-27","close":91.98},{"date":"2026-07-28","close":92.73},{"date":"2026-07-29","close":93.49},{"date":"2026-07-30","close":91.6},{"date":"2026-07-31","close":91.3},{"date":"2026-08-03","close":89.88},{"date":"2026-08-04","close":92.53},{"date":"2026-08-05","close":93.28},{"date":"2026-08-06","close":93.0},{"date":"2026-08-07","close":93.27},{"date":"2026-08-10","close":93.15},{"date":"2026-08-11","close":92.31},{"date":"2026-08-12","close":92.32},{"date":"2026-08-13","close":92.93},{"date":"2026-08-14","close":91.95},{"date":"2026-08-17","close":90.21},{"date":"2026-08-18","close":91.46},{"date":"2026-08-19","close":90.87},{"date":"2026-08-20","close":89.7},{"date":"2026-08-21","close":91.08},{"date":"2026-08-24","close":92.55},{"date":"2026-08-25","close":91.33},{"date":"2026-08-26","close":92.06},{"date":"2026-08-27","close":90.96},{"date":"2026-08-28","close":90.75},{"date":"2026-08-31","close":89.82},{"date":"2026-09-01","close":89.63},{"date":"2026-09-02","close":90.1},{"date":"2026-09-03","close":90.09},{"date":"2026-09-04","close":88.77},{"date":"2026-09-08","close":88.41},{"date":"2026-09-09","close":88.03},{"date":"2026-09-10","close":87.9},{"date":"2026-09-11","close":86.8},{"date":"2026-09-14","close":87.89},{"date":"2026-09-15","close":87.0},{"date":"2026-09-16","close":87.02},{"date":"2026-09-17","close":87.73},{"date":"2026-09-18","close":87.47},{"date":"2026-09-21","close":86.26},{"date":"2026-09-22","close":87.05},{"date":"2026-09-23","close":85.93},{"date":"2026-09-24","close":85.32},{"date":"2026-09-25","close":86.06},{"date":"2026-09-28","close":86.52},{"date":"2026-09-29","close":86.46},{"date":"2026-09-30","close":85.32},{"date":"2026-10-01","close":84.53},{"date":"2026-10-02","close":84.26},{"date":"2026-10-05","close":86.19},{"date":"2026-10-06","close":87.25},{"date":"2026-10-07","close":87.21},{"date":"2026-10-08","close":88.1},{"date":"2026-10-09","close":88.27},{"date":"2026-10-12","close":89.98},{"date":"2026-10-13","close":89.95},{"date":"2026-10-14","close":92.78},{"date":"2026-10-15","close":92.67},{"date":"2026-10-16","close":94.11},{"date":"2026-10-19","close":93.39},{"date":"2026-10-20","close":94.54},{"date":"2026-10-21","close":93.4},{"date":"2026-10-22","close":97.4}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":97.39,"low_30d":83.99,"support":85.34,"high_30d":97.5,"change_1d":4.3,"change_7d":3.5,"change_30d":12.2,"resistance":96.15,"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":132.5,"per":26.4,"quarter":"2024-Q2"},{"pbr":82.14,"per":28.06,"quarter":"2024-Q3"},{"pbr":111.1,"per":24.5,"quarter":"2024-Q4"},{"pbr":85.46,"per":24.91,"quarter":"2025-Q1"},{"pbr":58.09,"per":24.15,"quarter":"2025-Q2"},{"pbr":43.67,"per":21.37,"quarter":"2025-Q3"},{"pbr":147.38,"per":21.03,"quarter":"2025-Q4"},{"pbr":402.59,"per":22.46,"quarter":"2026-Q1"},{"pbr":267.76,"per":23.86,"quarter":"2026-Q2"},{"pbr":1440.07,"per":25.49,"quarter":"현재"}],"timeline":[{"close":92.1244,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":99.0543,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":87.1788,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":90.3638,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":88.1538,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":77.9863,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":77.5955,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":84.2071,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":91.1545,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":147.85,"pbr_5y_low":43.67,"per_5y_avg":24.08,"per_5y_low":21.03,"current_pbr":1440.07,"current_per":25.49,"pbr_5y_high":402.59,"per_5y_high":28.06,"pbr_5y_median":111.1,"per_5y_median":24.15,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"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":["ROE 293.6% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 88 과매수 구간","D/E(유이자부채/자본총계) 33.3배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Household & Personal Products"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.7%"},"momentum":{"grade":"B","reason":"RSI 88"},"valuation":{"grade":"C","reason":"PER 25.5x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 293.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":293.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":53.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":33.29,"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":33.15,"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":61.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.68,"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":132.5,"per":26.4,"close":92.1244,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":82.14,"per":28.06,"close":99.0543,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":111.1,"per":24.5,"close":87.1788,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":85.46,"per":24.91,"close":90.3638,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":58.09,"per":24.15,"close":88.1538,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":43.67,"per":21.37,"close":77.9863,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":147.38,"per":21.03,"close":77.5955,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":402.59,"per":22.46,"close":84.2071,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":267.76,"per":23.86,"close":91.1545,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"25.5배"},{"label":"PBR","value":"1440.2배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"293.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.99,"pbr":null,"per":35.08,"roa":0.041274568195354376,"roe":2.9364406779661016,"revenue":5361000000.0,"market_cap":67521729000.0,"net_income":693000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6148106696511845,"total_assets":16790000000.0,"total_equity":236000000.0,"profit_margin":0.12926692781197538,"dividend_yield":2.3,"fiscal_quarter":"Q2","operating_income":1016000000.0,"operating_margin":0.18951688117888454},{"eps":0.97,"pbr":1247.73,"per":32.0,"roa":0.03889223359422035,"roe":4.455172413793103,"revenue":5324000000.0,"market_cap":67521729000.0,"net_income":646000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6059353869271225,"total_assets":16610000000.0,"total_equity":145000000.0,"profit_margin":0.12133734034560481,"dividend_yield":2.45,"fiscal_quarter":"Q1","operating_income":1156000000.0,"operating_margin":0.21712997746055598},{"eps":0.95,"pbr":null,"per":null,"roa":-0.00226576852418861,"roe":-0.10136986301369863,"revenue":5230000000.0,"market_cap":null,"net_income":-37000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6015296367112811,"total_assets":16330000000.0,"total_equity":365000000.0,"profit_margin":-0.007074569789674952,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1077000000.0,"operating_margin":0.20592734225621415},{"eps":0.91,"pbr":null,"per":null,"roa":0.04196882315993833,"roe":0.5936995153473344,"revenue":5131000000.0,"market_cap":null,"net_income":735000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5942311440265056,"total_assets":17513000000.0,"total_equity":1238000000.0,"profit_margin":0.1432469304229195,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1097000000.0,"operating_margin":0.21379847982849348},{"eps":0.92,"pbr":null,"per":null,"roa":0.04253005151688609,"roe":0.7062737642585551,"revenue":5110000000.0,"market_cap":null,"net_income":743000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.600587084148728,"total_assets":17470000000.0,"total_equity":1052000000.0,"profit_margin":0.14540117416829745,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1080000000.0,"operating_margin":0.21135029354207435},{"eps":0.91,"pbr":null,"per":null,"roa":0.041448909713461886,"roe":0.9413369713506139,"revenue":4911000000.0,"market_cap":null,"net_income":690000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6082264304622277,"total_assets":16647000000.0,"total_equity":733000000.0,"profit_margin":0.14050091631032377,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1090000000.0,"operating_margin":0.22195072286703318},{"eps":0.91,"pbr":null,"per":null,"roa":0.046055091611616604,"roe":1.3584558823529411,"revenue":4944000000.0,"market_cap":null,"net_income":739000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6033576051779935,"total_assets":16046000000.0,"total_equity":544000000.0,"profit_margin":0.14947411003236247,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1090000000.0,"operating_margin":0.22046925566343042},{"eps":0.91,"pbr":null,"per":null,"roa":0.04393704542744724,"roe":0.881578947368421,"revenue":5033000000.0,"market_cap":null,"net_income":737000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6107689250943771,"total_assets":16774000000.0,"total_equity":836000000.0,"profit_margin":0.14643353864494338,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1110000000.0,"operating_margin":0.2205444069143652},{"eps":0.8983323727868657,"pbr":null,"per":null,"roa":0.04435679611650485,"roe":1.516597510373444,"revenue":5058000000.0,"market_cap":null,"net_income":731000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6067615658362989,"total_assets":16480000000.0,"total_equity":482000000.0,"profit_margin":0.14452352708580465,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1158000000.0,"operating_margin":0.22894424673784106},{"eps":0.8393447477611892,"pbr":null,"per":null,"roa":0.04121658318749623,"roe":1.106969205834684,"revenue":5065000000.0,"market_cap":null,"net_income":683000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5994076999012833,"total_assets":16571000000.0,"total_equity":617000000.0,"profit_margin":0.13484698914116486,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1177000000.0,"operating_margin":0.23237907206317868},{"eps":0.882356557675745,"pbr":null,"per":null,"roa":0.043799182577929606,"roe":0.7502612330198537,"revenue":4950000000.0,"market_cap":null,"net_income":718000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5945454545454546,"total_assets":16393000000.0,"total_equity":957000000.0,"profit_margin":0.14505050505050504,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1140000000.0,"operating_margin":0.23030303030303031},{"eps":0.870067469128729,"pbr":null,"per":null,"roa":0.04413139687090943,"roe":1.7438423645320198,"revenue":4915000000.0,"market_cap":null,"net_income":708000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5865717192268566,"total_assets":16043000000.0,"total_equity":406000000.0,"profit_margin":0.14404883011190234,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1063000000.0,"operating_margin":0.21627670396744658}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.4901,"per":26.4,"date":"2024-06","close":92.12,"source":"reported"},{"eps":3.4901,"per":27.12,"date":"2024-07","close":94.65,"source":"reported"},{"eps":3.4901,"per":29.12,"date":"2024-08","close":101.62,"source":"reported"},{"eps":3.53,"per":28.06,"date":"2024-09","close":99.05,"source":"reported"},{"eps":3.53,"per":25.46,"date":"2024-10","close":89.86,"source":"reported"},{"eps":3.53,"per":26.25,"date":"2024-11","close":92.66,"source":"reported"},{"eps":3.5577,"per":24.5,"date":"2024-12","close":87.18,"source":"reported"},{"eps":3.5577,"per":23.5,"date":"2025-01","close":83.61,"source":"reported"},{"eps":3.5577,"per":24.71,"date":"2025-02","close":87.92,"source":"reported"},{"eps":3.6283,"per":24.91,"date":"2025-03","close":90.36,"source":"reported"},{"eps":3.6283,"per":24.64,"date":"2025-04","close":89.4,"source":"reported"},{"eps":3.6283,"per":24.84,"date":"2025-05","close":90.13,"source":"reported"},{"eps":3.65,"per":24.15,"date":"2025-06","close":88.15,"source":"reported"},{"eps":3.65,"per":22.41,"date":"2025-07","close":81.8,"source":"reported"},{"eps":3.65,"per":22.47,"date":"2025-08","close":82.02,"source":"reported"},{"eps":3.65,"per":21.37,"date":"2025-09","close":77.99,"source":"reported"},{"eps":3.65,"per":20.73,"date":"2025-10","close":75.66,"source":"reported"},{"eps":3.65,"per":21.63,"date":"2025-11","close":78.94,"source":"reported"},{"eps":3.69,"per":21.03,"date":"2025-12","close":77.6,"source":"reported"},{"eps":3.69,"per":24.18,"date":"2026-01","close":89.21,"source":"reported"},{"eps":3.69,"per":26.54,"date":"2026-02","close":97.95,"source":"reported"},{"eps":3.75,"per":22.46,"date":"2026-03","close":84.21,"source":"reported"},{"eps":3.75,"per":22.63,"date":"2026-04","close":84.87,"source":"reported"},{"eps":3.75,"per":23.9,"date":"2026-05","close":89.61,"source":"reported"},{"eps":3.82,"per":23.86,"date":"2026-06","close":91.15,"source":"reported"},{"eps":3.82,"per":23.9,"date":"2026-07","close":91.3,"source":"reported"},{"eps":3.82,"per":23.51,"date":"2026-08","close":89.82,"source":"reported"},{"eps":3.82,"per":22.34,"date":"2026-09","close":85.32,"source":"reported"},{"eps":3.82,"per":25.5,"date":"2026-10","close":97.4,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.21,"std":2.03,"count":29,"current":25.5,"lower_1sd":22.18,"upper_1sd":26.25},"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":"Colgate-Palmolive Company","phase":"above-fold","symbol_resolved":true}