{"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":"2026-10-23T10:00:00.511918+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.2,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":4.7,"direction":"higher_better","percentile":66}],"summary":"매출 +3.2%","percentile":64},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.6,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.5,"direction":"higher_better","percentile":26}],"summary":"RSI 37","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.65x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.93,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.5,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":37.6,"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 0.9x, 순차입금비율 0.5x","percentile":60}},"signals":[],"summary":"Cisco Systems, Inc.(CSCO)은 Technology 섹터 US 시장 종목입니다, 시가총액 4134.17억. 현재가 $104.89, 전일 대비 -2.2%, 30일 -6.5%. PER 25.6배 / ROE 6.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.41%","value_pct":1.41},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":36.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.5,"direction":"lower_better","percentile":null}],"summary":"배당성향 36%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.41},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.004220299612257,"grade":"F","trend":"하락","atr_14":3.0798571428571466,"rsi_14":36.61662394727205,"sma_20":110.8525,"sma_60":111.93491666666667,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-1.00)가 시그널선(-0.04)을 하회합니다(데드크로스). 현재가가 SMA20(111)과 SMA60(112) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 102~120 (현재 위치 16%).","bb_lower":102.14329366417353,"bb_upper":119.56170633582649,"macd_signal":-0.043267770952100354},"change_pct":-2.21,"chart_data":[{"date":"2024-10-23","open":53.96,"high":54.37,"low":53.8,"close":54.08,"volume":18723000,"rsi_14":79.82,"sma_20":54.12,"sma_60":51.68,"sma_120":47.23},{"date":"2024-10-24","open":54.17,"high":54.34,"low":53.63,"close":53.77,"volume":14699600,"rsi_14":76.86,"sma_20":54.36,"sma_60":51.9,"sma_120":47.31},{"date":"2024-10-25","open":54.05,"high":54.41,"low":53.49,"close":53.56,"volume":14680500,"rsi_14":27.46,"sma_20":54.5,"sma_60":52.11,"sma_120":47.39},{"date":"2024-10-28","open":53.71,"high":53.79,"low":53.05,"close":53.12,"volume":12912300,"rsi_14":19.89,"sma_20":54.6,"sma_60":52.26,"sma_120":47.46},{"date":"2024-10-29","open":53.2,"high":53.91,"low":53.11,"close":53.5,"volume":18810100,"rsi_14":21.58,"sma_20":54.75,"sma_60":52.43,"sma_120":47.53},{"date":"2024-10-30","open":53.39,"high":53.85,"low":53.2,"close":53.41,"volume":13284300,"rsi_14":22.53,"sma_20":54.68,"sma_60":52.61,"sma_120":47.6},{"date":"2024-10-31","open":53.26,"high":53.34,"low":52.57,"close":52.63,"volume":22023400,"rsi_14":15.21,"sma_20":54.52,"sma_60":52.73,"sma_120":47.66},{"date":"2024-11-01","open":52.6,"high":53.63,"low":52.4,"close":53.33,"volume":19235600,"rsi_14":37.17,"sma_20":54.4,"sma_60":52.86,"sma_120":47.72},{"date":"2024-11-04","open":53.28,"high":53.72,"low":52.96,"close":53.64,"volume":13269900,"rsi_14":47.87,"sma_20":54.32,"sma_60":52.99,"sma_120":47.78},{"date":"2024-11-05","open":53.71,"high":54.07,"low":53.33,"close":53.96,"volume":10183600,"rsi_14":56.65,"sma_20":54.28,"sma_60":53.12,"sma_120":47.84},{"date":"2024-11-06","open":54.95,"high":55.82,"low":54.73,"close":55.6,"volume":20506000,"rsi_14":79.37,"sma_20":54.43,"sma_60":53.3,"sma_120":47.92},{"date":"2024-11-07","open":55.54,"high":56.02,"low":55.29,"close":55.81,"volume":17880200,"rsi_14":78.44,"sma_20":54.64,"sma_60":53.49,"sma_120":48.01},{"date":"2024-11-08","open":55.82,"high":55.92,"low":55.4,"close":55.79,"volume":17517700,"rsi_14":79.76,"sma_20":54.87,"sma_60":53.66,"sma_120":48.11},{"date":"2024-11-11","open":56.69,"high":57.06,"low":56.08,"close":56.33,"volume":17827000,"rsi_14":99.49,"sma_20":55.19,"sma_60":53.85,"sma_120":48.21},{"date":"2024-11-12","open":56.46,"high":56.73,"low":56.14,"close":56.41,"volume":16609400,"rsi_14":99.38,"sma_20":55.49,"sma_60":54.06,"sma_120":48.3},{"date":"2024-11-13","open":55.87,"high":56.96,"low":55.58,"close":56.86,"volume":36350600,"rsi_14":99.41,"sma_20":55.84,"sma_60":54.27,"sma_120":48.41},{"date":"2024-11-14","open":56.68,"high":56.68,"low":55.27,"close":55.65,"volume":33747700,"rsi_14":70.37,"sma_20":56.15,"sma_60":54.45,"sma_120":48.51},{"date":"2024-11-15","open":55.2,"high":55.83,"low":54.99,"close":55.21,"volume":28173700,"rsi_14":43.32,"sma_20":56.34,"sma_60":54.6,"sma_120":48.61},{"date":"2024-11-18","open":55.3,"high":55.72,"low":54.99,"close":55.07,"volume":23769300,"rsi_14":37.21,"sma_20":56.48,"sma_60":54.76,"sma_120":48.71},{"date":"2024-11-19","open":54.46,"high":54.81,"low":54.14,"close":54.78,"volume":17476200,"rsi_14":34.04,"sma_20":56.56,"sma_60":54.9,"sma_120":48.8},{"date":"2024-11-20","open":54.61,"high":55.25,"low":54.39,"close":55.25,"volume":15345000,"rsi_14":32.4,"sma_20":56.53,"sma_60":55.03,"sma_120":48.9},{"date":"2024-11-21","open":55.05,"high":55.66,"low":54.86,"close":55.31,"volume":16162400,"rsi_14":31.98,"sma_20":56.48,"sma_60":55.16,"sma_120":48.99},{"date":"2024-11-22","open":55.34,"high":56.4,"low":55.21,"close":56.26,"volume":14952100,"rsi_14":41.51,"sma_20":56.53,"sma_60":55.3,"sma_120":49.09},{"date":"2024-11-25","open":56.35,"high":56.65,"low":55.98,"close":56.44,"volume":52408200,"rsi_14":65.53,"sma_20":56.54,"sma_60":55.44,"sma_120":49.2},{"date":"2024-11-26","open":56.69,"high":57.31,"low":56.63,"close":57.26,"volume":14209700,"rsi_14":85.15,"sma_20":56.62,"sma_60":55.62,"sma_120":49.31},{"date":"2024-11-27","open":57.28,"high":57.53,"low":56.62,"close":56.97,"volume":12703300,"rsi_14":81.13,"sma_20":56.63,"sma_60":55.72,"sma_120":49.43},{"date":"2024-11-29","open":56.76,"high":57.26,"low":56.73,"close":56.89,"volume":11618400,"rsi_14":87.16,"sma_20":56.76,"sma_60":55.81,"sma_120":49.54},{"date":"2024-12-02","open":56.93,"high":57.36,"low":56.82,"close":57.1,"volume":15977400,"rsi_14":85.87,"sma_20":56.95,"sma_60":55.89,"sma_120":49.66},{"date":"2024-12-03","open":57.1,"high":57.2,"low":56.85,"close":57.15,"volume":11746000,"rsi_14":85.82,"sma_20":57.16,"sma_60":55.99,"sma_120":49.78},{"date":"2024-12-04","open":57.31,"high":57.5,"low":56.95,"close":57.29,"volume":16872100,"rsi_14":79.23,"sma_20":57.42,"sma_60":56.09,"sma_120":49.9},{"date":"2024-12-05","open":57.45,"high":57.87,"low":57.36,"close":57.67,"volume":19121700,"rsi_14":81.37,"sma_20":57.66,"sma_60":56.21,"sma_120":50.02},{"date":"2024-12-06","open":57.65,"high":57.73,"low":57.43,"close":57.55,"volume":14622700,"rsi_14":61.36,"sma_20":57.89,"sma_60":56.34,"sma_120":50.14},{"date":"2024-12-09","open":57.49,"high":57.54,"low":56.56,"close":56.64,"volume":16517500,"rsi_14":41.33,"sma_20":57.93,"sma_60":56.44,"sma_120":50.25},{"date":"2024-12-10","open":56.21,"high":56.56,"low":55.85,"close":56.42,"volume":14480200,"rsi_14":38.39,"sma_20":57.93,"sma_60":56.55,"sma_120":50.36},{"date":"2024-12-11","open":56.57,"high":56.65,"low":56.03,"close":56.3,"volume":26842900,"rsi_14":29.21,"sma_20":57.83,"sma_60":56.65,"sma_120":50.45},{"date":"2024-12-12","open":56.39,"high":57.4,"low":56.33,"close":56.55,"volume":17704600,"rsi_14":35.87,"sma_20":57.79,"sma_60":56.75,"sma_120":50.55},{"date":"2024-12-13","open":56.33,"high":56.63,"low":56.09,"close":56.33,"volume":14129700,"rsi_14":28.45,"sma_20":57.73,"sma_60":56.88,"sma_120":50.65},{"date":"2024-12-16","open":56.18,"high":56.2,"low":55.59,"close":56.07,"volume":26883200,"rsi_14":11.87,"sma_20":57.62,"sma_60":56.97,"sma_120":50.75},{"date":"2024-12-17","open":56.09,"high":56.76,"low":55.89,"close":56.23,"volume":24912500,"rsi_14":19.28,"sma_20":57.53,"sma_60":57.06,"sma_120":50.85},{"date":"2024-12-18","open":56.41,"high":56.41,"low":55.23,"close":55.28,"volume":24195100,"rsi_14":18.86,"sma_20":57.33,"sma_60":57.1,"sma_120":50.93},{"date":"2024-12-19","open":55.14,"high":55.86,"low":55.1,"close":55.37,"volume":21947800,"rsi_14":24.65,"sma_20":57.21,"sma_60":57.1,"sma_120":51.02},{"date":"2024-12-20","open":55.32,"high":56.48,"low":55.03,"close":56.23,"volume":69544600,"rsi_14":48.8,"sma_20":56.96,"sma_60":57.11,"sma_120":51.12},{"date":"2024-12-23","open":55.85,"high":56.71,"low":55.84,"close":56.67,"volume":18671200,"rsi_14":52.09,"sma_20":56.96,"sma_60":57.14,"sma_120":51.22},{"date":"2024-12-24","open":56.5,"high":57.51,"low":56.5,"close":57.51,"volume":9922300,"rsi_14":66.4,"sma_20":57.07,"sma_60":57.18,"sma_120":51.33},{"date":"2024-12-26","open":57.29,"high":57.71,"low":57.07,"close":57.63,"volume":8524500,"rsi_14":72.58,"sma_20":57.21,"sma_60":57.22,"sma_120":51.45},{"date":"2024-12-27","open":57.24,"high":57.67,"low":56.82,"close":57.28,"volume":13021400,"rsi_14":64.3,"sma_20":57.28,"sma_60":57.23,"sma_120":51.56},{"date":"2024-12-30","open":56.78,"high":57.06,"low":56.12,"close":56.87,"volume":12948100,"rsi_14":75.62,"sma_20":57.34,"sma_60":57.27,"sma_120":51.67},{"date":"2024-12-31","open":56.9,"high":57.06,"low":56.47,"close":56.88,"volume":14173000,"rsi_14":74.92,"sma_20":57.42,"sma_60":57.33,"sma_120":51.78},{"date":"2025-01-02","open":56.95,"high":57.34,"low":56.28,"close":56.79,"volume":16144300,"rsi_14":62.29,"sma_20":57.48,"sma_60":57.39,"sma_120":51.87},{"date":"2025-01-03","open":56.92,"high":57.24,"low":56.46,"close":56.94,"volume":18859000,"rsi_14":56.82,"sma_20":57.65,"sma_60":57.46,"sma_120":51.97},{"date":"2025-01-06","open":56.99,"high":57.64,"low":56.68,"close":56.85,"volume":18543300,"rsi_14":23.49,"sma_20":57.8,"sma_60":57.52,"sma_120":52.07},{"date":"2025-01-07","open":57.05,"high":57.32,"low":56.74,"close":57.01,"volume":16863800,"rsi_14":25.3,"sma_20":57.87,"sma_60":57.57,"sma_120":52.16},{"date":"2025-01-08","open":56.97,"high":57.31,"low":56.37,"close":57.27,"volume":14400300,"rsi_14":49.73,"sma_20":57.94,"sma_60":57.61,"sma_120":52.26},{"date":"2025-01-10","open":56.87,"high":57.13,"low":56.63,"close":56.82,"volume":17274500,"rsi_14":48.02,"sma_20":57.87,"sma_60":57.62,"sma_120":52.36},{"date":"2025-01-13","open":57.0,"high":57.01,"low":56.27,"close":56.84,"volume":19340700,"rsi_14":48.44,"sma_20":57.83,"sma_60":57.61,"sma_120":52.46},{"date":"2025-01-14","open":57.05,"high":57.41,"low":56.83,"close":57.4,"volume":16715500,"rsi_14":68.21,"sma_20":57.8,"sma_60":57.62,"sma_120":52.57},{"date":"2025-01-15","open":57.91,"high":58.37,"low":57.65,"close":58.02,"volume":19185100,"rsi_14":75.23,"sma_20":57.92,"sma_60":57.66,"sma_120":52.69},{"date":"2025-01-16","open":58.22,"high":58.48,"low":57.83,"close":57.87,"volume":18445700,"rsi_14":72.93,"sma_20":58.02,"sma_60":57.69,"sma_120":52.79},{"date":"2025-01-17","open":58.78,"high":58.96,"low":58.24,"close":58.27,"volume":23876400,"rsi_14":75.59,"sma_20":58.17,"sma_60":57.72,"sma_120":52.9},{"date":"2025-01-21","open":58.5,"high":59.33,"low":58.31,"close":59.04,"volume":18623800,"rsi_14":79.8,"sma_20":58.38,"sma_60":57.78,"sma_120":53.01},{"date":"2025-01-22","open":59.05,"high":59.75,"low":59.0,"close":59.62,"volume":19436600,"rsi_14":95.02,"sma_20":58.66,"sma_60":57.85,"sma_120":53.13},{"date":"2025-01-23","open":59.79,"high":60.29,"low":59.38,"close":60.2,"volume":14212000,"rsi_14":95.78,"sma_20":58.98,"sma_60":57.94,"sma_120":53.25},{"date":"2025-01-24","open":60.04,"high":60.26,"low":59.84,"close":60.2,"volume":17232900,"rsi_14":95.03,"sma_20":59.28,"sma_60":58.06,"sma_120":53.37},{"date":"2025-01-27","open":59.39,"high":59.46,"low":56.84,"close":57.15,"volume":33730300,"rsi_14":42.13,"sma_20":59.31,"sma_60":58.08,"sma_120":53.48},{"date":"2025-01-28","open":57.1,"high":57.62,"low":57.0,"close":57.49,"volume":25473300,"rsi_14":46.7,"sma_20":59.38,"sma_60":58.12,"sma_120":53.61},{"date":"2025-01-29","open":58.0,"high":58.57,"low":57.57,"close":57.61,"volume":17925300,"rsi_14":43.95,"sma_20":59.4,"sma_60":58.16,"sma_120":53.73},{"date":"2025-01-30","open":58.5,"high":59.09,"low":58.29,"close":58.5,"volume":17079000,"rsi_14":45.12,"sma_20":59.45,"sma_60":58.23,"sma_120":53.86},{"date":"2025-01-31","open":58.56,"high":59.2,"low":58.49,"close":58.62,"volume":16554200,"rsi_14":40.23,"sma_20":59.53,"sma_60":58.32,"sma_120":53.99},{"date":"2025-02-03","open":58.23,"high":59.26,"low":57.61,"close":59.05,"volume":20375700,"rsi_14":38.36,"sma_20":59.61,"sma_60":58.42,"sma_120":54.12},{"date":"2025-02-04","open":58.86,"high":59.58,"low":58.75,"close":59.34,"volume":12742700,"rsi_14":41.77,"sma_20":59.64,"sma_60":58.55,"sma_120":54.26},{"date":"2025-02-05","open":59.45,"high":60.67,"low":59.3,"close":60.53,"volume":18997400,"rsi_14":100.0,"sma_20":59.73,"sma_60":58.73,"sma_120":54.4},{"date":"2025-02-06","open":60.77,"high":60.86,"low":60.05,"close":60.24,"volume":15521800,"rsi_14":91.28,"sma_20":59.73,"sma_60":58.86,"sma_120":54.55},{"date":"2025-02-07","open":60.69,"high":61.19,"low":60.18,"close":60.24,"volume":23861000,"rsi_14":90.96,"sma_20":59.74,"sma_60":58.98,"sma_120":54.67},{"date":"2025-02-10","open":61.06,"high":61.09,"low":60.35,"close":60.76,"volume":15816200,"rsi_14":89.8,"sma_20":60.1,"sma_60":59.09,"sma_120":54.78},{"date":"2025-02-11","open":60.49,"high":60.75,"low":60.15,"close":60.39,"volume":17702500,"rsi_14":78.68,"sma_20":60.4,"sma_60":59.19,"sma_120":54.89},{"date":"2025-02-12","open":59.44,"high":60.52,"low":59.2,"close":60.49,"volume":30116300,"rsi_14":76.14,"sma_20":60.69,"sma_60":59.3,"sma_120":54.99},{"date":"2025-02-13","open":63.95,"high":64.33,"low":60.68,"close":61.76,"volume":43257700,"rsi_14":82.38,"sma_20":61.02,"sma_60":59.46,"sma_120":55.11},{"date":"2025-02-14","open":61.71,"high":62.95,"low":61.37,"close":62.76,"volume":23693300,"rsi_14":81.42,"sma_20":61.44,"sma_60":59.66,"sma_120":55.24},{"date":"2025-02-18","open":63.17,"high":64.09,"low":62.33,"close":62.48,"volume":22047500,"rsi_14":81.87,"sma_20":61.79,"sma_60":59.85,"sma_120":55.36},{"date":"2025-02-19","open":62.42,"high":62.84,"low":62.19,"close":62.73,"volume":14164100,"rsi_14":83.03,"sma_20":62.13,"sma_60":60.05,"sma_120":55.48},{"date":"2025-02-20","open":62.84,"high":63.1,"low":62.17,"close":62.56,"volume":14836600,"rsi_14":76.42,"sma_20":62.34,"sma_60":60.24,"sma_120":55.6},{"date":"2025-02-21","open":62.57,"high":62.84,"low":61.8,"close":61.89,"volume":18905800,"rsi_14":70.23,"sma_20":62.51,"sma_60":60.41,"sma_120":55.72},{"date":"2025-02-24","open":62.33,"high":62.47,"low":61.09,"close":61.18,"volume":17287500,"rsi_14":57.94,"sma_20":62.6,"sma_60":60.54,"sma_120":55.83},{"date":"2025-02-25","open":62.49,"high":62.53,"low":61.26,"close":62.17,"volume":22100100,"rsi_14":55.13,"sma_20":62.74,"sma_60":60.72,"sma_120":55.95},{"date":"2025-02-26","open":61.96,"high":62.67,"low":61.86,"close":61.99,"volume":13452300,"rsi_14":38.21,"sma_20":62.91,"sma_60":60.89,"sma_120":56.07},{"date":"2025-02-27","open":62.66,"high":63.16,"low":61.67,"close":61.73,"volume":24695600,"rsi_14":38.32,"sma_20":63.03,"sma_60":61.04,"sma_120":56.19},{"date":"2025-02-28","open":61.85,"high":62.07,"low":60.78,"close":62.02,"volume":26711800,"rsi_14":39.23,"sma_20":63.06,"sma_60":61.18,"sma_120":56.32},{"date":"2025-03-03","open":62.29,"high":62.76,"low":61.13,"close":61.41,"volume":21810700,"rsi_14":34.55,"sma_20":62.92,"sma_60":61.3,"sma_120":56.45},{"date":"2025-03-04","open":61.66,"high":61.83,"low":60.57,"close":61.2,"volume":24588300,"rsi_14":39.35,"sma_20":62.79,"sma_60":61.39,"sma_120":56.57},{"date":"2025-03-05","open":61.17,"high":62.09,"low":60.75,"close":61.87,"volume":14931500,"rsi_14":60.78,"sma_20":62.7,"sma_60":61.49,"sma_120":56.7},{"date":"2025-03-06","open":61.72,"high":61.93,"low":60.71,"close":61.34,"volume":23155100,"rsi_14":34.97,"sma_20":62.58,"sma_60":61.55,"sma_120":56.82},{"date":"2025-03-07","open":60.85,"high":62.08,"low":60.16,"close":61.86,"volume":21154800,"rsi_14":47.81,"sma_20":62.58,"sma_60":61.6,"sma_120":56.95},{"date":"2025-03-10","open":61.41,"high":61.61,"low":59.67,"close":60.04,"volume":27417600,"rsi_14":31.81,"sma_20":62.52,"sma_60":61.6,"sma_120":57.05},{"date":"2025-03-11","open":60.25,"high":60.35,"low":58.56,"close":58.69,"volume":25787400,"rsi_14":20.85,"sma_20":62.11,"sma_60":61.65,"sma_120":57.14},{"date":"2025-03-12","open":58.97,"high":59.19,"low":58.29,"close":58.49,"volume":18935300,"rsi_14":22.45,"sma_20":61.75,"sma_60":61.68,"sma_120":57.22},{"date":"2025-03-13","open":58.44,"high":58.52,"low":57.3,"close":57.72,"volume":16463300,"rsi_14":20.33,"sma_20":61.35,"sma_60":61.69,"sma_120":57.3},{"date":"2025-03-14","open":58.35,"high":58.64,"low":57.97,"close":58.53,"volume":16250700,"rsi_14":22.01,"sma_20":60.99,"sma_60":61.69,"sma_120":57.38},{"date":"2025-03-17","open":58.43,"high":59.21,"low":58.37,"close":58.9,"volume":15335800,"rsi_14":29.07,"sma_20":60.74,"sma_60":61.7,"sma_120":57.46},{"date":"2025-03-18","open":58.69,"high":58.82,"low":57.72,"close":58.33,"volume":16669000,"rsi_14":20.07,"sma_20":60.59,"sma_60":61.69,"sma_120":57.53},{"date":"2025-03-19","open":58.65,"high":59.57,"low":58.53,"close":59.13,"volume":15488800,"rsi_14":40.64,"sma_20":60.31,"sma_60":61.67,"sma_120":57.61},{"date":"2025-03-20","open":58.51,"high":59.03,"low":58.37,"close":58.64,"volume":16528600,"rsi_14":49.39,"sma_20":60.03,"sma_60":61.64,"sma_120":57.68},{"date":"2025-03-21","open":58.21,"high":58.43,"low":57.49,"close":58.33,"volume":65935200,"rsi_14":48.11,"sma_20":59.72,"sma_60":61.57,"sma_120":57.75},{"date":"2025-03-24","open":59.05,"high":59.38,"low":58.9,"close":58.98,"volume":28335600,"rsi_14":65.78,"sma_20":59.48,"sma_60":61.52,"sma_120":57.82},{"date":"2025-03-25","open":58.86,"high":59.21,"low":58.72,"close":59.0,"volume":20877600,"rsi_14":57.4,"sma_20":59.45,"sma_60":61.47,"sma_120":57.89},{"date":"2025-03-26","open":59.04,"high":59.82,"low":59.02,"close":59.79,"volume":30621200,"rsi_14":62.2,"sma_20":59.53,"sma_60":61.43,"sma_120":57.97},{"date":"2025-03-27","open":59.87,"high":59.96,"low":59.33,"close":59.4,"volume":25720200,"rsi_14":65.54,"sma_20":59.68,"sma_60":61.4,"sma_120":58.05},{"date":"2025-03-28","open":59.65,"high":59.77,"low":58.54,"close":58.88,"volume":24931700,"rsi_14":46.01,"sma_20":59.78,"sma_60":61.33,"sma_120":58.12},{"date":"2025-03-31","open":58.65,"high":59.88,"low":58.28,"close":59.7,"volume":29335700,"rsi_14":65.1,"sma_20":59.84,"sma_60":61.23,"sma_120":58.19},{"date":"2025-04-01","open":59.38,"high":60.02,"low":59.07,"close":59.79,"volume":17381400,"rsi_14":72.19,"sma_20":59.95,"sma_60":61.13,"sma_120":58.27},{"date":"2025-04-02","open":59.2,"high":59.85,"low":59.11,"close":59.8,"volume":18610700,"rsi_14":65.57,"sma_20":60.06,"sma_60":61.04,"sma_120":58.35},{"date":"2025-04-03","open":57.83,"high":58.35,"low":55.76,"close":55.81,"volume":40006300,"rsi_14":25.89,"sma_20":59.95,"sma_60":60.87,"sma_120":58.39},{"date":"2025-04-04","open":55.18,"high":55.97,"low":53.02,"close":53.11,"volume":42924400,"rsi_14":10.89,"sma_20":59.54,"sma_60":60.61,"sma_120":58.4},{"date":"2025-04-07","open":51.98,"high":54.65,"low":50.75,"close":52.99,"volume":46816200,"rsi_14":11.23,"sma_20":58.97,"sma_60":60.33,"sma_120":58.41},{"date":"2025-04-08","open":53.31,"high":54.41,"low":51.34,"close":51.8,"volume":37377000,"rsi_14":10.4,"sma_20":58.3,"sma_60":60.01,"sma_120":58.41},{"date":"2025-04-09","open":51.69,"high":56.9,"low":51.29,"close":56.61,"volume":53380800,"rsi_14":38.05,"sma_20":57.78,"sma_60":59.74,"sma_120":58.44},{"date":"2025-04-10","open":56.31,"high":56.43,"low":53.56,"close":55.11,"volume":31964600,"rsi_14":33.7,"sma_20":57.4,"sma_60":59.54,"sma_120":58.45},{"date":"2025-04-11","open":55.19,"high":56.29,"low":54.81,"close":55.83,"volume":23036900,"rsi_14":36.79,"sma_20":57.03,"sma_60":59.33,"sma_120":58.47},{"date":"2025-04-14","open":56.38,"high":56.69,"low":55.61,"close":55.91,"volume":15657700,"rsi_14":50.44,"sma_20":56.68,"sma_60":59.13,"sma_120":58.48},{"date":"2025-04-15","open":56.36,"high":56.4,"low":55.57,"close":55.7,"volume":18543600,"rsi_14":65.01,"sma_20":56.28,"sma_60":58.94,"sma_120":58.49},{"date":"2025-04-16","open":55.09,"high":55.59,"low":53.97,"close":54.3,"volume":20551300,"rsi_14":56.64,"sma_20":55.8,"sma_60":58.72,"sma_120":58.49},{"date":"2025-04-17","open":54.73,"high":54.94,"low":54.23,"close":54.3,"volume":15910400,"rsi_14":64.36,"sma_20":55.44,"sma_60":58.47,"sma_120":58.49},{"date":"2025-04-21","open":53.72,"high":53.88,"low":52.42,"close":52.95,"volume":15578800,"rsi_14":15.19,"sma_20":55.35,"sma_60":58.2,"sma_120":58.48},{"date":"2025-04-22","open":53.78,"high":53.83,"low":53.16,"close":53.6,"volume":19961800,"rsi_14":32.89,"sma_20":55.38,"sma_60":57.94,"sma_120":58.48},{"date":"2025-04-23","open":54.68,"high":55.49,"low":54.05,"close":54.18,"volume":30231500,"rsi_14":30.59,"sma_20":55.53,"sma_60":57.76,"sma_120":58.49},{"date":"2025-04-24","open":53.85,"high":55.09,"low":53.72,"close":54.82,"volume":22782300,"rsi_14":38.71,"sma_20":55.56,"sma_60":57.62,"sma_120":58.5},{"date":"2025-04-25","open":54.74,"high":55.3,"low":54.6,"close":55.23,"volume":16493500,"rsi_14":45.26,"sma_20":55.47,"sma_60":57.52,"sma_120":58.52},{"date":"2025-04-28","open":55.05,"high":55.83,"low":54.95,"close":55.35,"volume":23140600,"rsi_14":63.99,"sma_20":55.46,"sma_60":57.42,"sma_120":58.54},{"date":"2025-04-29","open":55.21,"high":55.99,"low":55.15,"close":55.84,"volume":13466000,"rsi_14":68.12,"sma_20":55.43,"sma_60":57.32,"sma_120":58.56},{"date":"2025-04-30","open":55.61,"high":56.4,"low":54.98,"close":56.22,"volume":19921200,"rsi_14":100.0,"sma_20":55.45,"sma_60":57.23,"sma_120":58.59},{"date":"2025-05-01","open":56.27,"high":56.94,"low":56.17,"close":56.6,"volume":16420800,"rsi_14":100.0,"sma_20":55.59,"sma_60":57.15,"sma_120":58.61},{"date":"2025-05-02","open":57.52,"high":57.87,"low":57.2,"close":57.78,"volume":18753200,"rsi_14":100.0,"sma_20":55.89,"sma_60":57.09,"sma_120":58.63},{"date":"2025-05-05","open":57.46,"high":58.09,"low":57.34,"close":57.77,"volume":14758500,"rsi_14":99.67,"sma_20":56.31,"sma_60":57.07,"sma_120":58.64},{"date":"2025-05-06","open":57.1,"high":57.95,"low":57.05,"close":57.67,"volume":13766500,"rsi_14":95.97,"sma_20":56.76,"sma_60":57.04,"sma_120":58.66},{"date":"2025-05-07","open":57.65,"high":58.33,"low":57.53,"close":58.01,"volume":14078300,"rsi_14":96.27,"sma_20":57.16,"sma_60":57.0,"sma_120":58.67},{"date":"2025-05-08","open":58.39,"high":58.7,"low":57.88,"close":58.15,"volume":16196700,"rsi_14":95.75,"sma_20":57.52,"sma_60":56.95,"sma_120":58.69},{"date":"2025-05-09","open":59.07,"high":59.24,"low":57.89,"close":58.21,"volume":17480700,"rsi_14":95.13,"sma_20":57.84,"sma_60":56.91,"sma_120":58.7},{"date":"2025-05-12","open":60.0,"high":60.23,"low":59.52,"close":60.06,"volume":23700000,"rsi_14":97.08,"sma_20":58.47,"sma_60":56.92,"sma_120":58.74},{"date":"2025-05-13","open":60.07,"high":60.61,"low":60.0,"close":60.16,"volume":18591200,"rsi_14":95.88,"sma_20":58.91,"sma_60":56.94,"sma_120":58.78},{"date":"2025-05-14","open":60.02,"high":60.25,"low":59.26,"close":59.69,"volume":34509200,"rsi_14":81.27,"sma_20":59.09,"sma_60":56.94,"sma_120":58.82},{"date":"2025-05-15","open":61.42,"high":64.03,"low":61.28,"close":62.58,"volume":60718000,"rsi_14":91.86,"sma_20":59.87,"sma_60":57.03,"sma_120":58.88},{"date":"2025-05-16","open":62.24,"high":62.36,"low":61.33,"close":61.96,"volume":30289900,"rsi_14":82.09,"sma_20":60.29,"sma_60":57.24,"sma_120":58.94},{"date":"2025-05-19","open":61.77,"high":62.45,"low":61.53,"close":62.25,"volume":16249000,"rsi_14":82.53,"sma_20":60.75,"sma_60":57.55,"sma_120":59.0},{"date":"2025-05-20","open":62.07,"high":62.18,"low":61.42,"close":61.76,"volume":14995200,"rsi_14":76.41,"sma_20":61.16,"sma_60":57.84,"sma_120":59.04},{"date":"2025-05-21","open":61.34,"high":62.24,"low":61.32,"close":61.55,"volume":15595900,"rsi_14":64.63,"sma_20":61.52,"sma_60":58.17,"sma_120":59.09},{"date":"2025-05-22","open":61.75,"high":62.05,"low":61.3,"close":61.7,"volume":15641100,"rsi_14":64.96,"sma_20":61.88,"sma_60":58.35,"sma_120":59.13},{"date":"2025-05-23","open":61.07,"high":61.57,"low":60.9,"close":61.46,"volume":15645400,"rsi_14":68.06,"sma_20":62.21,"sma_60":58.56,"sma_120":59.16},{"date":"2025-05-27","open":62.09,"high":62.32,"low":61.68,"close":62.08,"volume":17429400,"rsi_14":40.59,"sma_20":62.42,"sma_60":58.77,"sma_120":59.21},{"date":"2025-05-28","open":62.22,"high":62.32,"low":61.6,"close":61.68,"volume":13814500,"rsi_14":44.35,"sma_20":62.57,"sma_60":58.97,"sma_120":59.25},{"date":"2025-05-29","open":62.06,"high":62.07,"low":60.86,"close":61.4,"volume":13982800,"rsi_14":32.39,"sma_20":62.74,"sma_60":59.16,"sma_120":59.28},{"date":"2025-05-30","open":61.28,"high":61.53,"low":60.67,"close":61.39,"volume":25829000,"rsi_14":40.4,"sma_20":62.62,"sma_60":59.4,"sma_120":59.32},{"date":"2025-06-02","open":61.09,"high":62.21,"low":61.07,"close":62.18,"volume":15816000,"rsi_14":62.65,"sma_20":62.65,"sma_60":59.67,"sma_120":59.35},{"date":"2025-06-03","open":62.13,"high":62.77,"low":62.05,"close":62.68,"volume":15156900,"rsi_14":67.12,"sma_20":62.69,"sma_60":60.0,"sma_120":59.4},{"date":"2025-06-04","open":62.97,"high":63.19,"low":62.67,"close":62.71,"volume":14770900,"rsi_14":73.7,"sma_20":62.79,"sma_60":60.3,"sma_120":59.45},{"date":"2025-06-05","open":62.79,"high":63.21,"low":62.6,"close":62.93,"volume":17025200,"rsi_14":69.0,"sma_20":62.93,"sma_60":60.6,"sma_120":59.5},{"date":"2025-06-06","open":63.61,"high":64.43,"low":63.52,"close":64.33,"volume":20943800,"rsi_14":90.96,"sma_20":63.19,"sma_60":60.92,"sma_120":59.57},{"date":"2025-06-09","open":64.38,"high":64.63,"low":63.88,"close":64.18,"volume":13689800,"rsi_14":94.67,"sma_20":63.47,"sma_60":61.22,"sma_120":59.64},{"date":"2025-06-10","open":64.28,"high":64.35,"low":63.12,"close":63.45,"volume":17214900,"rsi_14":76.84,"sma_20":63.61,"sma_60":61.5,"sma_120":59.7},{"date":"2025-06-11","open":63.41,"high":63.45,"low":62.2,"close":62.51,"volume":20442600,"rsi_14":54.17,"sma_20":63.69,"sma_60":61.72,"sma_120":59.75},{"date":"2025-06-12","open":62.64,"high":63.51,"low":62.43,"close":63.4,"volume":15160800,"rsi_14":58.26,"sma_20":63.89,"sma_60":61.97,"sma_120":59.81},{"date":"2025-06-13","open":62.9,"high":63.03,"low":62.26,"close":62.41,"volume":14635000,"rsi_14":47.25,"sma_20":64.0,"sma_60":62.16,"sma_120":59.87},{"date":"2025-06-16","open":63.49,"high":63.89,"low":63.15,"close":63.8,"volume":16957700,"rsi_14":56.69,"sma_20":64.16,"sma_60":62.37,"sma_120":59.94},{"date":"2025-06-17","open":63.92,"high":64.42,"low":63.32,"close":63.62,"volume":18845200,"rsi_14":43.23,"sma_20":64.26,"sma_60":62.56,"sma_120":60.01},{"date":"2025-06-18","open":63.97,"high":64.61,"low":63.67,"close":64.12,"volume":22664200,"rsi_14":49.48,"sma_20":64.4,"sma_60":62.78,"sma_120":60.07},{"date":"2025-06-20","open":64.75,"high":64.91,"low":64.0,"close":64.59,"volume":50421700,"rsi_14":60.69,"sma_20":64.57,"sma_60":63.01,"sma_120":60.13},{"date":"2025-06-23","open":64.62,"high":65.73,"low":64.48,"close":65.62,"volume":34030000,"rsi_14":78.64,"sma_20":64.7,"sma_60":63.26,"sma_120":60.2},{"date":"2025-06-24","open":66.01,"high":66.26,"low":65.6,"close":66.12,"volume":23162700,"rsi_14":76.98,"sma_20":64.9,"sma_60":63.53,"sma_120":60.27},{"date":"2025-06-25","open":66.08,"high":66.74,"low":66.01,"close":66.41,"volume":19395700,"rsi_14":95.96,"sma_20":65.2,"sma_60":63.74,"sma_120":60.35},{"date":"2025-06-26","open":66.92,"high":67.35,"low":66.63,"close":67.15,"volume":23154000,"rsi_14":95.26,"sma_20":65.67,"sma_60":63.98,"sma_120":60.44},{"date":"2025-06-27","open":67.07,"high":67.41,"low":66.55,"close":66.86,"volume":26224600,"rsi_14":92.35,"sma_20":66.02,"sma_60":64.22,"sma_120":60.52},{"date":"2025-06-30","open":67.03,"high":67.96,"low":66.95,"close":67.57,"volume":32561200,"rsi_14":92.75,"sma_20":66.54,"sma_60":64.39,"sma_120":60.61},{"date":"2025-07-01","open":67.57,"high":67.73,"low":66.85,"close":67.29,"volume":21939500,"rsi_14":85.28,"sma_20":66.89,"sma_60":64.57,"sma_120":60.7},{"date":"2025-07-02","open":66.88,"high":67.14,"low":66.4,"close":66.8,"volume":16655200,"rsi_14":67.85,"sma_20":67.22,"sma_60":64.72,"sma_120":60.79},{"date":"2025-07-03","open":66.8,"high":68.06,"low":66.8,"close":67.96,"volume":17973500,"rsi_14":73.27,"sma_20":67.61,"sma_60":64.93,"sma_120":60.88},{"date":"2025-07-07","open":67.68,"high":67.89,"low":67.22,"close":67.53,"volume":23985200,"rsi_14":63.68,"sma_20":67.91,"sma_60":65.13,"sma_120":60.97},{"date":"2025-07-08","open":67.4,"high":67.52,"low":66.96,"close":67.2,"volume":21182600,"rsi_14":50.69,"sma_20":68.07,"sma_60":65.32,"sma_120":61.05},{"date":"2025-07-09","open":67.15,"high":67.91,"low":66.92,"close":67.86,"volume":23765900,"rsi_14":62.38,"sma_20":68.24,"sma_60":65.54,"sma_120":61.14},{"date":"2025-07-10","open":67.85,"high":67.98,"low":67.17,"close":67.37,"volume":15005300,"rsi_14":47.4,"sma_20":68.34,"sma_60":65.71,"sma_120":61.22},{"date":"2025-07-11","open":66.9,"high":67.11,"low":66.32,"close":66.57,"volume":14699400,"rsi_14":41.77,"sma_20":68.28,"sma_60":65.88,"sma_120":61.29},{"date":"2025-07-14","open":66.45,"high":66.65,"low":65.84,"close":66.44,"volume":16451400,"rsi_14":45.61,"sma_20":68.24,"sma_60":66.05,"sma_120":61.36},{"date":"2025-07-15","open":66.31,"high":66.5,"low":65.79,"close":65.82,"volume":13944600,"rsi_14":19.15,"sma_20":68.06,"sma_60":66.2,"sma_120":61.42},{"date":"2025-07-16","open":65.79,"high":66.19,"low":65.62,"close":66.0,"volume":15156100,"rsi_14":26.36,"sma_20":67.93,"sma_60":66.33,"sma_120":61.47},{"date":"2025-07-17","open":66.18,"high":67.08,"low":66.14,"close":66.91,"volume":20400000,"rsi_14":46.27,"sma_20":67.94,"sma_60":66.47,"sma_120":61.53},{"date":"2025-07-18","open":67.38,"high":67.44,"low":66.58,"close":66.67,"volume":16145100,"rsi_14":32.37,"sma_20":67.81,"sma_60":66.61,"sma_120":61.59},{"date":"2025-07-21","open":66.52,"high":67.23,"low":66.41,"close":66.95,"volume":14674200,"rsi_14":43.52,"sma_20":67.75,"sma_60":66.74,"sma_120":61.67},{"date":"2025-07-22","open":66.95,"high":67.21,"low":66.7,"close":66.78,"volume":14527200,"rsi_14":54.02,"sma_20":67.71,"sma_60":66.83,"sma_120":61.75},{"date":"2025-07-23","open":66.96,"high":67.43,"low":66.68,"close":67.23,"volume":13042300,"rsi_14":63.61,"sma_20":67.65,"sma_60":66.93,"sma_120":61.83},{"date":"2025-07-24","open":66.97,"high":67.2,"low":66.54,"close":66.9,"volume":13534000,"rsi_14":71.1,"sma_20":67.6,"sma_60":67.05,"sma_120":61.9},{"date":"2025-07-25","open":66.99,"high":67.42,"low":66.69,"close":67.3,"volume":11590000,"rsi_14":73.24,"sma_20":67.67,"sma_60":67.21,"sma_120":61.97},{"date":"2025-07-28","open":66.38,"high":66.58,"low":66.0,"close":66.54,"volume":20558400,"rsi_14":42.91,"sma_20":67.68,"sma_60":67.31,"sma_120":62.04},{"date":"2025-07-29","open":66.85,"high":67.33,"low":66.46,"close":66.59,"volume":15261800,"rsi_14":48.18,"sma_20":67.76,"sma_60":67.45,"sma_120":62.1},{"date":"2025-07-30","open":66.47,"high":67.19,"low":65.99,"close":66.9,"volume":15518200,"rsi_14":48.8,"sma_20":67.85,"sma_60":67.56,"sma_120":62.15},{"date":"2025-07-31","open":66.93,"high":67.76,"low":66.51,"close":66.71,"volume":18529200,"rsi_14":48.41,"sma_20":67.83,"sma_60":67.66,"sma_120":62.21},{"date":"2025-08-01","open":66.15,"high":66.25,"low":65.18,"close":65.76,"volume":21650000,"rsi_14":25.08,"sma_20":67.74,"sma_60":67.72,"sma_120":62.25},{"date":"2025-08-04","open":66.4,"high":67.13,"low":66.25,"close":67.11,"volume":17052200,"rsi_14":52.45,"sma_20":67.75,"sma_60":67.8,"sma_120":62.31},{"date":"2025-08-05","open":67.3,"high":67.48,"low":66.08,"close":66.16,"volume":15434500,"rsi_14":37.42,"sma_20":67.69,"sma_60":67.82,"sma_120":62.36},{"date":"2025-08-06","open":66.59,"high":67.95,"low":66.4,"close":67.81,"volume":23107800,"rsi_14":61.58,"sma_20":67.75,"sma_60":67.88,"sma_120":62.42},{"date":"2025-08-07","open":68.39,"high":68.73,"low":67.81,"close":68.49,"volume":22579600,"rsi_14":65.59,"sma_20":67.91,"sma_60":67.95,"sma_120":62.47},{"date":"2025-08-08","open":68.82,"high":70.57,"low":68.8,"close":70.34,"volume":31662400,"rsi_14":72.53,"sma_20":68.21,"sma_60":68.06,"sma_120":62.54},{"date":"2025-08-11","open":70.84,"high":71.09,"low":68.92,"close":69.24,"volume":28911400,"rsi_14":64.87,"sma_20":68.49,"sma_60":68.14,"sma_120":62.6},{"date":"2025-08-12","open":69.36,"high":70.06,"low":69.14,"close":69.94,"volume":21912100,"rsi_14":75.27,"sma_20":68.83,"sma_60":68.22,"sma_120":62.66},{"date":"2025-08-13","open":70.41,"high":70.58,"low":68.83,"close":68.98,"volume":38096400,"rsi_14":61.86,"sma_20":69.04,"sma_60":68.27,"sma_120":62.71},{"date":"2025-08-14","open":66.63,"high":69.19,"low":66.12,"close":67.9,"volume":39317300,"rsi_14":60.88,"sma_20":69.16,"sma_60":68.31,"sma_120":62.76},{"date":"2025-08-15","open":67.07,"high":67.27,"low":64.53,"close":64.86,"volume":40877300,"rsi_14":34.31,"sma_20":69.11,"sma_60":68.26,"sma_120":62.79},{"date":"2025-08-18","open":64.75,"high":65.76,"low":64.42,"close":65.6,"volume":20903400,"rsi_14":34.72,"sma_20":68.99,"sma_60":68.17,"sma_120":62.82},{"date":"2025-08-19","open":65.41,"high":66.16,"low":65.14,"close":65.41,"volume":18746600,"rsi_14":18.36,"sma_20":68.88,"sma_60":68.11,"sma_120":62.85},{"date":"2025-08-20","open":65.47,"high":65.83,"low":65.2,"close":65.76,"volume":14946400,"rsi_14":25.21,"sma_20":68.74,"sma_60":68.04,"sma_120":62.88},{"date":"2025-08-21","open":65.75,"high":65.86,"low":65.13,"close":65.67,"volume":12456600,"rsi_14":16.77,"sma_20":68.49,"sma_60":67.98,"sma_120":62.91},{"date":"2025-08-22","open":65.97,"high":66.67,"low":65.66,"close":65.96,"volume":16830600,"rsi_14":23.81,"sma_20":68.12,"sma_60":67.94,"sma_120":62.95},{"date":"2025-08-25","open":65.92,"high":66.14,"low":65.76,"close":65.79,"volume":11724500,"rsi_14":28.23,"sma_20":67.73,"sma_60":67.92,"sma_120":62.99},{"date":"2025-08-26","open":65.82,"high":67.36,"low":65.76,"close":67.01,"volume":28307900,"rsi_14":85.21,"sma_20":67.25,"sma_60":67.95,"sma_120":63.04},{"date":"2025-08-27","open":66.94,"high":67.36,"low":66.78,"close":67.06,"volume":13876700,"rsi_14":80.91,"sma_20":67.06,"sma_60":67.98,"sma_120":63.08},{"date":"2025-08-28","open":66.98,"high":68.18,"low":66.97,"close":68.03,"volume":15256000,"rsi_14":91.59,"sma_20":67.07,"sma_60":68.02,"sma_120":63.14},{"date":"2025-08-29","open":67.72,"high":68.06,"low":67.44,"close":67.7,"volume":14953000,"rsi_14":80.94,"sma_20":67.36,"sma_60":68.05,"sma_120":63.2},{"date":"2025-09-02","open":66.74,"high":66.94,"low":66.02,"close":66.43,"volume":18928800,"rsi_14":58.86,"sma_20":67.4,"sma_60":68.05,"sma_120":63.27},{"date":"2025-09-03","open":66.68,"high":66.76,"low":65.97,"close":66.31,"volume":14320100,"rsi_14":54.14,"sma_20":67.49,"sma_60":68.03,"sma_120":63.33},{"date":"2025-09-04","open":66.73,"high":67.03,"low":66.05,"close":66.62,"volume":14388500,"rsi_14":59.73,"sma_20":67.58,"sma_60":68.01,"sma_120":63.41},{"date":"2025-09-05","open":66.35,"high":66.73,"low":65.14,"close":65.55,"volume":21050800,"rsi_14":32.3,"sma_20":67.61,"sma_60":67.98,"sma_120":63.47},{"date":"2025-09-08","open":65.37,"high":65.66,"low":65.01,"close":65.53,"volume":14038000,"rsi_14":31.34,"sma_20":67.59,"sma_60":67.92,"sma_120":63.52},{"date":"2025-09-09","open":65.39,"high":66.08,"low":65.3,"close":65.98,"volume":11649400,"rsi_14":21.37,"sma_20":67.57,"sma_60":67.88,"sma_120":63.59},{"date":"2025-09-10","open":66.23,"high":66.94,"low":65.77,"close":66.76,"volume":14689500,"rsi_14":38.29,"sma_20":67.56,"sma_60":67.88,"sma_120":63.65},{"date":"2025-09-11","open":66.93,"high":67.19,"low":66.15,"close":66.32,"volume":17560800,"rsi_14":48.31,"sma_20":67.52,"sma_60":67.87,"sma_120":63.72},{"date":"2025-09-12","open":65.53,"high":65.98,"low":64.8,"close":65.19,"volume":18529200,"rsi_14":36.68,"sma_20":67.34,"sma_60":67.83,"sma_120":63.77},{"date":"2025-09-15","open":65.17,"high":65.84,"low":65.01,"close":65.67,"volume":16203100,"rsi_14":39.1,"sma_20":67.09,"sma_60":67.81,"sma_120":63.83},{"date":"2025-09-16","open":65.67,"high":66.02,"low":65.21,"close":65.58,"volume":18019300,"rsi_14":50.43,"sma_20":66.95,"sma_60":67.78,"sma_120":63.89},{"date":"2025-09-17","open":65.65,"high":66.51,"low":65.04,"close":66.35,"volume":18652100,"rsi_14":59.95,"sma_20":66.91,"sma_60":67.76,"sma_120":63.94},{"date":"2025-09-18","open":66.53,"high":67.37,"low":66.12,"close":67.29,"volume":20279000,"rsi_14":64.2,"sma_20":66.94,"sma_60":67.75,"sma_120":64.01},{"date":"2025-09-19","open":67.53,"high":67.53,"low":65.83,"close":66.83,"volume":47822500,"rsi_14":50.91,"sma_20":67.04,"sma_60":67.72,"sma_120":64.08},{"date":"2025-09-22","open":66.49,"high":66.63,"low":65.94,"close":66.38,"volume":20396700,"rsi_14":50.68,"sma_20":67.15,"sma_60":67.62,"sma_120":64.13},{"date":"2025-09-23","open":66.22,"high":66.84,"low":65.72,"close":66.18,"volume":22240000,"rsi_14":64.55,"sma_20":67.2,"sma_60":67.5,"sma_120":64.19},{"date":"2025-09-24","open":66.33,"high":66.49,"low":65.54,"close":65.96,"volume":17433100,"rsi_14":54.69,"sma_20":67.17,"sma_60":67.38,"sma_120":64.24},{"date":"2025-09-25","open":65.96,"high":66.86,"low":65.76,"close":66.48,"volume":22351700,"rsi_14":62.64,"sma_20":67.14,"sma_60":67.27,"sma_120":64.33},{"date":"2025-09-26","open":66.5,"high":66.54,"low":65.5,"close":65.86,"volume":15077400,"rsi_14":42.82,"sma_20":67.18,"sma_60":67.2,"sma_120":64.44},{"date":"2025-09-29","open":66.35,"high":66.58,"low":66.08,"close":66.35,"volume":14358300,"rsi_14":34.11,"sma_20":67.29,"sma_60":67.21,"sma_120":64.55},{"date":"2025-09-30","open":66.34,"high":67.38,"low":66.32,"close":67.04,"volume":20498900,"rsi_14":53.23,"sma_20":67.44,"sma_60":67.26,"sma_120":64.68},{"date":"2025-10-01","open":66.53,"high":67.43,"low":66.32,"close":67.36,"volume":15530700,"rsi_14":66.03,"sma_20":67.54,"sma_60":67.33,"sma_120":64.77},{"date":"2025-10-02","open":67.78,"high":68.09,"low":66.88,"close":66.93,"volume":15708300,"rsi_14":61.49,"sma_20":67.5,"sma_60":67.37,"sma_120":64.87},{"date":"2025-10-03","open":66.98,"high":67.6,"low":66.69,"close":66.95,"volume":11113200,"rsi_14":66.03,"sma_20":67.51,"sma_60":67.41,"sma_120":64.96},{"date":"2025-10-06","open":67.46,"high":67.97,"low":66.84,"close":67.93,"volume":21952700,"rsi_14":70.41,"sma_20":67.67,"sma_60":67.48,"sma_120":65.06},{"date":"2025-10-07","open":67.93,"high":68.23,"low":67.46,"close":68.0,"volume":16493200,"rsi_14":85.65,"sma_20":67.86,"sma_60":67.55,"sma_120":65.17},{"date":"2025-10-08","open":68.81,"high":69.75,"low":68.02,"close":69.33,"volume":34246300,"rsi_14":88.76,"sma_20":68.2,"sma_60":67.63,"sma_120":65.29},{"date":"2025-10-09","open":69.31,"high":69.61,"low":68.05,"close":68.96,"volume":21209500,"rsi_14":77.36,"sma_20":68.45,"sma_60":67.69,"sma_120":65.42},{"date":"2025-10-10","open":69.41,"high":69.8,"low":66.92,"close":66.97,"volume":20961500,"rsi_14":46.22,"sma_20":68.5,"sma_60":67.68,"sma_120":65.54},{"date":"2025-10-13","open":67.57,"high":67.91,"low":66.17,"close":66.5,"volume":14127900,"rsi_14":45.85,"sma_20":68.57,"sma_60":67.64,"sma_120":65.65},{"date":"2025-10-14","open":66.15,"high":68.17,"low":65.86,"close":67.68,"volume":15402000,"rsi_14":55.71,"sma_20":68.64,"sma_60":67.66,"sma_120":65.76},{"date":"2025-10-15","open":68.32,"high":69.3,"low":67.84,"close":68.53,"volume":16260500,"rsi_14":54.8,"sma_20":68.76,"sma_60":67.74,"sma_120":65.88},{"date":"2025-10-16","open":68.79,"high":69.07,"low":67.59,"close":68.11,"volume":13950600,"rsi_14":50.75,"sma_20":68.88,"sma_60":67.79,"sma_120":65.98},{"date":"2025-10-17","open":68.08,"high":69.76,"low":67.97,"close":69.13,"volume":16286900,"rsi_14":48.44,"sma_20":69.1,"sma_60":67.91,"sma_120":66.1},{"date":"2025-10-20","open":69.12,"high":69.96,"low":69.12,"close":69.64,"volume":12183500,"rsi_14":55.27,"sma_20":69.27,"sma_60":68.05,"sma_120":66.22},{"date":"2025-10-21","open":69.57,"high":70.22,"low":69.38,"close":69.71,"volume":15763300,"rsi_14":80.22,"sma_20":69.45,"sma_60":68.17,"sma_120":66.33},{"date":"2025-10-22","open":69.85,"high":69.96,"low":68.85,"close":69.65,"volume":14967200,"rsi_14":88.28,"sma_20":69.48,"sma_60":68.27,"sma_120":66.44},{"date":"2025-10-23","open":69.59,"high":70.22,"low":69.23,"close":69.27,"volume":14614100,"rsi_14":73.89,"sma_20":69.51,"sma_60":68.37,"sma_120":66.54},{"date":"2025-10-24","open":69.63,"high":69.93,"low":69.06,"close":69.62,"volume":13075600,"rsi_14":69.34,"sma_20":69.78,"sma_60":68.52,"sma_120":66.64},{"date":"2025-10-27","open":69.53,"high":70.44,"low":69.43,"close":70.37,"volume":15986800,"rsi_14":85.94,"sma_20":70.17,"sma_60":68.68,"sma_120":66.75},{"date":"2025-10-28","open":70.19,"high":71.64,"low":70.02,"close":71.58,"volume":19896800,"rsi_14":86.73,"sma_20":70.57,"sma_60":68.88,"sma_120":66.86},{"date":"2025-10-29","open":71.64,"high":71.78,"low":69.91,"close":70.31,"volume":18020600,"rsi_14":58.17,"sma_20":70.75,"sma_60":69.02,"sma_120":66.96},{"date":"2025-10-30","open":70.35,"high":72.07,"low":70.32,"close":71.87,"volume":18101800,"rsi_14":69.31,"sma_20":71.13,"sma_60":69.17,"sma_120":67.08},{"date":"2025-10-31","open":71.68,"high":72.43,"low":71.4,"close":72.07,"volume":24008000,"rsi_14":71.08,"sma_20":71.43,"sma_60":69.35,"sma_120":67.18},{"date":"2025-11-03","open":73.55,"high":73.77,"low":72.57,"close":73.39,"volume":21733400,"rsi_14":80.92,"sma_20":71.81,"sma_60":69.58,"sma_120":67.29},{"date":"2025-11-04","open":72.85,"high":72.94,"low":70.95,"close":71.29,"volume":22345000,"rsi_14":59.91,"sma_20":71.97,"sma_60":69.76,"sma_120":67.39},{"date":"2025-11-05","open":71.19,"high":71.55,"low":70.32,"close":71.07,"volume":16113500,"rsi_14":54.44,"sma_20":72.11,"sma_60":69.93,"sma_120":67.46},{"date":"2025-11-06","open":70.69,"high":71.2,"low":69.68,"close":70.03,"volume":16469900,"rsi_14":39.9,"sma_20":72.19,"sma_60":70.05,"sma_120":67.53},{"date":"2025-11-07","open":70.37,"high":70.57,"low":69.53,"close":70.06,"volume":16913700,"rsi_14":48.02,"sma_20":72.23,"sma_60":70.19,"sma_120":67.6},{"date":"2025-11-10","open":70.74,"high":71.47,"low":70.14,"close":71.06,"volume":22201200,"rsi_14":43.17,"sma_20":72.3,"sma_60":70.35,"sma_120":67.67},{"date":"2025-11-11","open":70.72,"high":71.22,"low":70.09,"close":70.69,"volume":21412900,"rsi_14":38.67,"sma_20":72.21,"sma_60":70.47,"sma_120":67.75},{"date":"2025-11-12","open":70.89,"high":73.15,"low":70.7,"close":72.91,"volume":57591600,"rsi_14":46.54,"sma_20":72.48,"sma_60":70.66,"sma_120":67.85},{"date":"2025-11-13","open":76.84,"high":78.37,"low":75.56,"close":76.28,"volume":57638500,"rsi_14":80.19,"sma_20":72.92,"sma_60":70.98,"sma_120":67.97},{"date":"2025-11-14","open":75.49,"high":77.55,"low":74.76,"close":76.89,"volume":38819600,"rsi_14":83.6,"sma_20":73.41,"sma_60":71.31,"sma_120":68.1},{"date":"2025-11-17","open":76.78,"high":78.26,"low":76.37,"close":76.67,"volume":28720100,"rsi_14":92.44,"sma_20":73.74,"sma_60":71.61,"sma_120":68.22},{"date":"2025-11-18","open":76.44,"high":77.09,"low":75.36,"close":76.27,"volume":26025500,"rsi_14":87.86,"sma_20":74.25,"sma_60":71.89,"sma_120":68.35},{"date":"2025-11-19","open":76.2,"high":77.8,"low":76.06,"close":77.27,"volume":24759700,"rsi_14":87.86,"sma_20":74.88,"sma_60":72.16,"sma_120":68.48},{"date":"2025-11-20","open":77.99,"high":78.92,"low":74.25,"close":74.36,"volume":27381900,"rsi_14":67.13,"sma_20":75.32,"sma_60":72.34,"sma_120":68.59},{"date":"2025-11-21","open":74.56,"high":75.84,"low":74.39,"close":75.02,"volume":24428800,"rsi_14":61.51,"sma_20":75.82,"sma_60":72.61,"sma_120":68.69},{"date":"2025-11-24","open":75.4,"high":75.78,"low":74.6,"close":75.15,"volume":26691500,"rsi_14":40.53,"sma_20":76.24,"sma_60":72.9,"sma_120":68.8},{"date":"2025-11-25","open":75.4,"high":75.96,"low":75.0,"close":75.23,"volume":18818800,"rsi_14":34.67,"sma_20":76.7,"sma_60":73.16,"sma_120":68.9},{"date":"2025-11-26","open":75.37,"high":75.51,"low":74.27,"close":74.99,"volume":15972600,"rsi_14":34.48,"sma_20":76.91,"sma_60":73.38,"sma_120":68.99},{"date":"2025-11-28","open":75.05,"high":75.86,"low":74.73,"close":75.84,"volume":7320900,"rsi_14":70.54,"sma_20":74.89,"sma_60":70.71,"sma_120":69.09},{"date":"2025-12-01","open":75.58,"high":75.73,"low":74.85,"close":74.96,"volume":15529600,"rsi_14":63.94,"sma_20":75.04,"sma_60":70.87,"sma_120":69.19},{"date":"2025-12-02","open":75.07,"high":75.9,"low":74.68,"close":75.77,"volume":14619100,"rsi_14":67.65,"sma_20":75.16,"sma_60":71.04,"sma_120":69.3},{"date":"2025-12-03","open":75.5,"high":76.71,"low":74.57,"close":76.64,"volume":16088400,"rsi_14":64.3,"sma_20":75.43,"sma_60":71.23,"sma_120":69.41},{"date":"2025-12-04","open":76.58,"high":76.75,"low":76.07,"close":76.65,"volume":12572600,"rsi_14":51.93,"sma_20":75.72,"sma_60":71.39,"sma_120":69.53},{"date":"2025-12-05","open":76.86,"high":77.08,"low":76.3,"close":76.86,"volume":12579400,"rsi_14":49.84,"sma_20":76.06,"sma_60":71.57,"sma_120":69.64},{"date":"2025-12-08","open":77.1,"high":78.25,"low":77.01,"close":77.74,"volume":17454500,"rsi_14":55.35,"sma_20":76.45,"sma_60":71.78,"sma_120":69.76},{"date":"2025-12-09","open":77.67,"high":78.74,"low":77.39,"close":78.38,"volume":15737500,"rsi_14":60.35,"sma_20":76.82,"sma_60":72.0,"sma_120":69.88},{"date":"2025-12-10","open":77.71,"high":79.67,"low":77.68,"close":79.11,"volume":21302700,"rsi_14":59.24,"sma_20":77.25,"sma_60":72.23,"sma_120":70.0},{"date":"2025-12-11","open":79.1,"high":79.22,"low":77.71,"close":78.14,"volume":18652300,"rsi_14":73.67,"sma_20":77.52,"sma_60":72.43,"sma_120":70.11},{"date":"2025-12-12","open":78.33,"high":78.43,"low":76.61,"close":76.69,"volume":16672300,"rsi_14":59.55,"sma_20":77.54,"sma_60":72.58,"sma_120":70.2},{"date":"2025-12-15","open":77.1,"high":77.59,"low":76.43,"close":77.13,"volume":17646000,"rsi_14":60.91,"sma_20":77.55,"sma_60":72.76,"sma_120":70.29},{"date":"2025-12-16","open":77.0,"high":77.49,"low":76.28,"close":76.44,"volume":17737200,"rsi_14":56.26,"sma_20":77.54,"sma_60":72.93,"sma_120":70.37},{"date":"2025-12-17","open":76.79,"high":77.09,"low":74.84,"close":74.92,"volume":26094400,"rsi_14":49.69,"sma_20":77.47,"sma_60":73.08,"sma_120":70.43},{"date":"2025-12-18","open":75.24,"high":76.7,"low":75.17,"close":75.85,"volume":19249400,"rsi_14":50.04,"sma_20":77.4,"sma_60":73.24,"sma_120":70.5},{"date":"2025-12-19","open":75.87,"high":78.04,"low":75.7,"close":77.3,"volume":84881900,"rsi_14":60.1,"sma_20":77.55,"sma_60":73.43,"sma_120":70.59},{"date":"2025-12-22","open":77.89,"high":78.02,"low":76.85,"close":77.0,"volume":18016100,"rsi_14":55.51,"sma_20":77.65,"sma_60":73.61,"sma_120":70.68},{"date":"2025-12-23","open":76.5,"high":77.01,"low":76.48,"close":76.91,"volume":16712600,"rsi_14":51.29,"sma_20":77.74,"sma_60":73.79,"sma_120":70.75},{"date":"2025-12-24","open":76.91,"high":77.17,"low":76.74,"close":76.91,"volume":9104400,"rsi_14":51.24,"sma_20":77.82,"sma_60":73.96,"sma_120":70.83},{"date":"2025-12-26","open":76.99,"high":77.16,"low":76.82,"close":77.05,"volume":10158000,"rsi_14":50.91,"sma_20":77.93,"sma_60":74.12,"sma_120":70.91},{"date":"2025-12-29","open":76.92,"high":77.18,"low":76.42,"close":76.68,"volume":17941800,"rsi_14":44.58,"sma_20":77.97,"sma_60":74.29,"sma_120":70.99},{"date":"2025-12-30","open":76.7,"high":76.7,"low":76.07,"close":76.31,"volume":13952200,"rsi_14":39.06,"sma_20":78.04,"sma_60":74.45,"sma_120":71.06},{"date":"2025-12-31","open":76.24,"high":76.71,"low":75.78,"close":75.93,"volume":13570500,"rsi_14":32.58,"sma_20":78.04,"sma_60":74.58,"sma_120":71.14},{"date":"2026-01-02","open":75.96,"high":76.26,"low":74.93,"close":75.36,"volume":15749800,"rsi_14":32.54,"sma_20":77.96,"sma_60":74.7,"sma_120":71.21},{"date":"2026-01-05","open":75.77,"high":76.08,"low":74.54,"close":74.9,"volume":16328800,"rsi_14":36.53,"sma_20":77.85,"sma_60":74.79,"sma_120":71.29},{"date":"2026-01-06","open":74.85,"high":75.05,"low":74.14,"close":74.56,"volume":17017200,"rsi_14":31.45,"sma_20":77.71,"sma_60":74.88,"sma_120":71.36},{"date":"2026-01-07","open":74.45,"high":74.71,"low":73.54,"close":74.05,"volume":20347400,"rsi_14":32.2,"sma_20":77.51,"sma_60":74.99,"sma_120":71.41},{"date":"2026-01-08","open":73.65,"high":73.79,"low":72.89,"close":73.3,"volume":17192200,"rsi_14":35.75,"sma_20":77.23,"sma_60":75.1,"sma_120":71.47},{"date":"2026-01-09","open":72.79,"high":73.67,"low":72.68,"close":73.22,"volume":19104100,"rsi_14":25.6,"sma_20":76.91,"sma_60":75.18,"sma_120":71.52},{"date":"2026-01-12","open":72.26,"high":73.39,"low":72.15,"close":73.35,"volume":20985700,"rsi_14":5.45,"sma_20":76.65,"sma_60":75.26,"sma_120":71.57},{"date":"2026-01-13","open":73.33,"high":74.83,"low":73.2,"close":74.8,"volume":17809900,"rsi_14":28.36,"sma_20":76.53,"sma_60":75.36,"sma_120":71.63},{"date":"2026-01-14","open":74.26,"high":74.44,"low":73.16,"close":73.74,"volume":17801300,"rsi_14":24.47,"sma_20":76.34,"sma_60":75.44,"sma_120":71.68},{"date":"2026-01-15","open":74.55,"high":75.37,"low":74.24,"close":74.58,"volume":18213000,"rsi_14":32.49,"sma_20":76.22,"sma_60":75.51,"sma_120":71.74},{"date":"2026-01-16","open":74.96,"high":75.31,"low":73.93,"close":74.52,"volume":25743335,"rsi_14":31.77,"sma_20":76.8,"sma_60":73.48,"sma_120":69.07},{"date":"2026-01-20","open":73.85,"high":74.2,"low":72.56,"close":72.69,"volume":23999700,"rsi_14":26.13,"sma_20":76.0,"sma_60":75.63,"sma_120":71.85},{"date":"2026-01-21","open":73.29,"high":73.7,"low":72.36,"close":73.03,"volume":18210200,"rsi_14":29.91,"sma_20":75.77,"sma_60":75.69,"sma_120":71.9},{"date":"2026-01-22","open":73.45,"high":74.11,"low":73.22,"close":73.67,"volume":12879800,"rsi_14":35.82,"sma_20":75.58,"sma_60":75.75,"sma_120":71.96},{"date":"2026-01-23","open":73.29,"high":74.4,"low":73.05,"close":73.92,"volume":13125500,"rsi_14":41.75,"sma_20":75.41,"sma_60":75.8,"sma_120":72.02},{"date":"2026-01-26","open":75.79,"high":76.73,"low":74.96,"close":76.32,"volume":24714400,"rsi_14":56.65,"sma_20":75.36,"sma_60":75.88,"sma_120":72.1},{"date":"2026-01-27","open":76.5,"high":78.2,"low":76.36,"close":77.98,"volume":17756700,"rsi_14":64.29,"sma_20":75.38,"sma_60":76.0,"sma_120":72.19},{"date":"2026-01-28","open":78.22,"high":78.33,"low":77.32,"close":78.25,"volume":14022900,"rsi_14":67.91,"sma_20":75.44,"sma_60":76.1,"sma_120":72.28},{"date":"2026-01-29","open":78.4,"high":78.77,"low":76.94,"close":77.73,"volume":22642900,"rsi_14":69.25,"sma_20":75.49,"sma_60":76.19,"sma_120":72.35},{"date":"2026-01-30","open":77.39,"high":78.1,"low":77.03,"close":77.62,"volume":26458400,"rsi_14":69.07,"sma_20":75.56,"sma_60":76.25,"sma_120":72.41},{"date":"2026-02-02","open":77.42,"high":80.43,"low":77.3,"close":79.92,"volume":28238600,"rsi_14":73.97,"sma_20":75.79,"sma_60":76.39,"sma_120":72.5},{"date":"2026-02-03","open":80.09,"high":82.51,"low":80.09,"close":82.37,"volume":34962100,"rsi_14":75.74,"sma_20":76.16,"sma_60":76.58,"sma_120":72.6},{"date":"2026-02-04","open":83.23,"high":83.49,"low":80.41,"close":80.43,"volume":39765700,"rsi_14":71.46,"sma_20":76.46,"sma_60":76.74,"sma_120":72.69},{"date":"2026-02-05","open":80.14,"high":82.57,"low":80.09,"close":81.62,"volume":24236500,"rsi_14":72.09,"sma_20":76.84,"sma_60":76.93,"sma_120":72.8},{"date":"2026-02-06","open":82.81,"high":84.24,"low":82.07,"close":84.06,"volume":23936600,"rsi_14":76.04,"sma_20":77.38,"sma_60":77.14,"sma_120":72.96},{"date":"2026-02-09","open":83.97,"high":86.47,"low":83.56,"close":86.0,"volume":22908419,"rsi_14":76.78,"sma_20":77.27,"sma_60":73.77,"sma_120":69.26},{"date":"2026-02-10","open":86.23,"high":87.4,"low":85.36,"close":85.52,"volume":32087362,"rsi_14":73.18,"sma_20":77.68,"sma_60":74.04,"sma_120":69.45},{"date":"2026-02-11","open":85.53,"high":86.36,"low":84.36,"close":84.78,"volume":33777755,"rsi_14":70.1,"sma_20":78.06,"sma_60":74.3,"sma_120":71.1},{"date":"2026-02-12","open":78.9,"high":79.65,"low":73.43,"close":74.33,"volume":68098557,"rsi_14":49.13,"sma_20":77.92,"sma_60":74.37,"sma_120":71.17},{"date":"2026-02-13","open":73.72,"high":76.61,"low":72.76,"close":76.16,"volume":42886422,"rsi_14":52.59,"sma_20":77.88,"sma_60":74.48,"sma_120":71.26},{"date":"2026-02-17","open":76.26,"high":76.87,"low":75.8,"close":76.16,"volume":24769893,"rsi_14":51.41,"sma_20":77.85,"sma_60":74.58,"sma_120":71.34},{"date":"2026-02-18","open":75.87,"high":77.9,"low":75.81,"close":77.48,"volume":20648800,"rsi_14":48.61,"sma_20":79.58,"sma_60":77.66,"sma_120":73.78},{"date":"2026-02-19","open":77.29,"high":78.45,"low":77.17,"close":77.86,"volume":18443200,"rsi_14":50.23,"sma_20":79.82,"sma_60":77.71,"sma_120":73.86},{"date":"2026-02-20","open":77.43,"high":78.62,"low":77.43,"close":78.49,"volume":29461609,"rsi_14":55.36,"sma_20":77.94,"sma_60":74.72,"sma_120":71.45},{"date":"2026-02-23","open":78.15,"high":78.77,"low":76.25,"close":77.05,"volume":24485900,"rsi_14":44.72,"sma_20":80.22,"sma_60":77.79,"sma_120":74.02},{"date":"2026-02-24","open":77.05,"high":78.01,"low":76.78,"close":77.44,"volume":19465657,"rsi_14":53.18,"sma_20":77.93,"sma_60":74.84,"sma_120":71.53},{"date":"2026-02-25","open":77.79,"high":78.71,"low":77.56,"close":78.41,"volume":22572026,"rsi_14":54.67,"sma_20":77.96,"sma_60":74.99,"sma_120":71.63},{"date":"2026-02-26","open":78.29,"high":78.63,"low":77.03,"close":77.4,"volume":19587141,"rsi_14":52.8,"sma_20":78.1,"sma_60":75.12,"sma_120":71.72},{"date":"2026-02-27","open":76.96,"high":78.82,"low":76.38,"close":78.75,"volume":27498011,"rsi_14":54.74,"sma_20":78.3,"sma_60":75.27,"sma_120":71.82},{"date":"2026-03-02","open":78.14,"high":78.8,"low":77.0,"close":78.71,"volume":18452739,"rsi_14":55.09,"sma_20":78.46,"sma_60":75.42,"sma_120":71.93},{"date":"2026-03-03","open":77.68,"high":78.73,"low":76.88,"close":78.25,"volume":17337993,"rsi_14":32.72,"sma_20":80.28,"sma_60":78.01,"sma_120":74.62},{"date":"2026-03-04","open":78.47,"high":80.24,"low":77.83,"close":80.15,"volume":20272608,"rsi_14":39.56,"sma_20":80.17,"sma_60":78.06,"sma_120":74.73},{"date":"2026-03-05","open":79.36,"high":80.44,"low":78.34,"close":79.29,"volume":26812663,"rsi_14":69.74,"sma_20":80.11,"sma_60":78.09,"sma_120":74.83},{"date":"2026-03-06","open":77.81,"high":78.8,"low":77.65,"close":77.94,"volume":20621217,"rsi_14":57.33,"sma_20":79.93,"sma_60":78.09,"sma_120":74.94},{"date":"2026-03-09","open":76.66,"high":76.87,"low":74.53,"close":75.53,"volume":32841876,"rsi_14":47.81,"sma_20":79.5,"sma_60":78.04,"sma_120":75.02},{"date":"2026-03-10","open":76.5,"high":78.3,"low":76.41,"close":77.01,"volume":24827562,"rsi_14":48.38,"sma_20":79.04,"sma_60":77.99,"sma_120":75.11},{"date":"2026-03-11","open":76.85,"high":77.78,"low":76.43,"close":77.4,"volume":14713408,"rsi_14":48.45,"sma_20":78.63,"sma_60":77.97,"sma_120":75.2},{"date":"2026-03-12","open":76.38,"high":77.43,"low":76.26,"close":77.05,"volume":19967345,"rsi_14":44.98,"sma_20":78.24,"sma_60":77.97,"sma_120":75.28},{"date":"2026-03-13","open":77.37,"high":78.55,"low":77.24,"close":77.63,"volume":19080391,"rsi_14":46.96,"sma_20":79.03,"sma_60":76.41,"sma_120":72.79},{"date":"2026-03-16","open":78.21,"high":78.46,"low":77.49,"close":78.19,"volume":14715059,"rsi_14":52.75,"sma_20":78.66,"sma_60":76.5,"sma_120":72.88},{"date":"2026-03-17","open":78.47,"high":79.33,"low":78.12,"close":78.56,"volume":16210461,"rsi_14":50.57,"sma_20":78.63,"sma_60":78.05,"sma_120":75.56},{"date":"2026-03-18","open":79.03,"high":79.32,"low":76.83,"close":76.91,"volume":18827580,"rsi_14":48.2,"sma_20":78.6,"sma_60":78.06,"sma_120":75.65},{"date":"2026-03-19","open":76.86,"high":78.17,"low":76.23,"close":77.81,"volume":17519554,"rsi_14":46.46,"sma_20":78.6,"sma_60":78.06,"sma_120":75.74},{"date":"2026-03-20","open":77.74,"high":78.33,"low":76.02,"close":76.96,"volume":90380827,"rsi_14":43.79,"sma_20":78.6,"sma_60":75.69,"sma_120":71.76},{"date":"2026-03-23","open":77.94,"high":78.8,"low":77.72,"close":78.12,"volume":20072230,"rsi_14":49.53,"sma_20":78.58,"sma_60":75.88,"sma_120":71.86},{"date":"2026-03-24","open":77.67,"high":80.21,"low":77.43,"close":80.14,"volume":23527997,"rsi_14":49.97,"sma_20":78.71,"sma_60":76.08,"sma_120":71.97},{"date":"2026-03-25","open":80.28,"high":81.94,"low":80.17,"close":81.1,"volume":23146025,"rsi_14":55.99,"sma_20":78.85,"sma_60":76.29,"sma_120":72.08},{"date":"2026-03-26","open":81.34,"high":82.37,"low":81.08,"close":81.43,"volume":26649615,"rsi_14":62.43,"sma_20":79.05,"sma_60":76.51,"sma_120":72.2},{"date":"2026-03-27","open":81.24,"high":81.39,"low":78.69,"close":79.21,"volume":20557432,"rsi_14":63.28,"sma_20":79.08,"sma_60":76.67,"sma_120":72.3},{"date":"2026-03-30","open":79.15,"high":79.67,"low":75.91,"close":76.35,"volume":24306314,"rsi_14":47.85,"sma_20":78.96,"sma_60":76.78,"sma_120":72.37},{"date":"2026-03-31","open":77.19,"high":77.49,"low":75.63,"close":76.9,"volume":25105709,"rsi_14":48.36,"sma_20":78.89,"sma_60":76.89,"sma_120":72.46},{"date":"2026-04-01","open":77.3,"high":78.41,"low":77.11,"close":77.23,"volume":21309015,"rsi_14":50.61,"sma_20":78.74,"sma_60":77.01,"sma_120":72.54},{"date":"2026-04-02","open":76.45,"high":78.81,"low":76.26,"close":78.73,"volume":12634890,"rsi_14":52.16,"sma_20":78.69,"sma_60":77.16,"sma_120":72.64},{"date":"2026-04-06","open":78.83,"high":80.18,"low":78.73,"close":80.14,"volume":16388596,"rsi_14":54.56,"sma_20":78.78,"sma_60":77.32,"sma_120":72.74},{"date":"2026-04-07","open":79.73,"high":80.59,"low":79.13,"close":80.38,"volume":13428102,"rsi_14":54.22,"sma_20":79.0,"sma_60":77.48,"sma_120":72.86},{"date":"2026-04-08","open":82.0,"high":83.43,"low":81.2,"close":83.39,"volume":19621913,"rsi_14":66.89,"sma_20":79.3,"sma_60":77.66,"sma_120":72.99},{"date":"2026-04-09","open":83.54,"high":84.46,"low":81.85,"close":82.86,"volume":17611742,"rsi_14":63.18,"sma_20":79.56,"sma_60":77.86,"sma_120":73.12},{"date":"2026-04-10","open":83.58,"high":84.25,"low":81.32,"close":81.92,"volume":17571101,"rsi_14":62.86,"sma_20":79.78,"sma_60":78.01,"sma_120":73.23},{"date":"2026-04-13","open":81.73,"high":82.09,"low":80.95,"close":82.05,"volume":19997517,"rsi_14":60.55,"sma_20":79.98,"sma_60":78.17,"sma_120":73.34},{"date":"2026-04-14","open":81.73,"high":82.35,"low":81.06,"close":82.31,"volume":17856812,"rsi_14":55.85,"sma_20":80.17,"sma_60":78.3,"sma_120":73.44},{"date":"2026-04-15","open":82.23,"high":82.36,"low":80.58,"close":82.06,"volume":15066393,"rsi_14":51.86,"sma_20":80.32,"sma_60":78.47,"sma_120":73.54},{"date":"2026-04-16","open":81.78,"high":84.22,"low":81.7,"close":84.19,"volume":14608997,"rsi_14":57.29,"sma_20":80.67,"sma_60":78.68,"sma_120":73.65},{"date":"2026-04-17","open":84.88,"high":86.06,"low":84.29,"close":85.93,"volume":20321934,"rsi_14":70.35,"sma_20":81.05,"sma_60":78.93,"sma_120":73.79},{"date":"2026-04-20","open":85.88,"high":88.03,"low":85.54,"close":87.39,"volume":16695607,"rsi_14":87.76,"sma_20":81.56,"sma_60":79.21,"sma_120":73.94},{"date":"2026-04-21","open":87.6,"high":89.47,"low":86.84,"close":89.37,"volume":18653426,"rsi_14":88.89,"sma_20":82.1,"sma_60":79.5,"sma_120":74.14},{"date":"2026-04-22","open":89.59,"high":90.12,"low":89.15,"close":89.47,"volume":16986137,"rsi_14":88.71,"sma_20":82.55,"sma_60":79.8,"sma_120":74.33},{"date":"2026-04-23","open":88.99,"high":89.67,"low":87.95,"close":88.26,"volume":21156673,"rsi_14":80.97,"sma_20":82.89,"sma_60":80.05,"sma_120":74.52},{"date":"2026-04-24","open":87.08,"high":89.4,"low":87.08,"close":88.68,"volume":18969943,"rsi_14":79.66,"sma_20":83.23,"sma_60":80.24,"sma_120":74.71},{"date":"2026-04-27","open":88.95,"high":89.17,"low":87.32,"close":87.94,"volume":13810462,"rsi_14":75.33,"sma_20":83.65,"sma_60":80.41,"sma_120":74.89},{"date":"2026-04-28","open":88.22,"high":88.22,"low":85.46,"close":86.54,"volume":16889305,"rsi_14":61.84,"sma_20":84.14,"sma_60":80.52,"sma_120":76.5},{"date":"2026-04-29","open":87.0,"high":89.3,"low":86.52,"close":89.24,"volume":15427938,"rsi_14":70.62,"sma_20":84.74,"sma_60":80.74,"sma_120":76.68},{"date":"2026-04-30","open":89.49,"high":91.33,"low":88.99,"close":91.16,"volume":21686744,"rsi_14":78.12,"sma_20":85.41,"sma_60":81.0,"sma_120":76.88},{"date":"2026-05-01","open":91.41,"high":92.58,"low":90.83,"close":91.51,"volume":16095733,"rsi_14":78.41,"sma_20":86.06,"sma_60":81.26,"sma_120":77.08},{"date":"2026-05-04","open":91.51,"high":92.76,"low":90.86,"close":92.29,"volume":12684762,"rsi_14":79.06,"sma_20":86.67,"sma_60":81.79,"sma_120":79.36},{"date":"2026-05-05","open":93.48,"high":94.37,"low":93.04,"close":93.95,"volume":13456167,"rsi_14":81.99,"sma_20":87.35,"sma_60":81.83,"sma_120":76.05},{"date":"2026-05-06","open":92.3,"high":93.08,"low":90.67,"close":91.3,"volume":27026571,"rsi_14":68.61,"sma_20":87.74,"sma_60":82.09,"sma_120":76.25},{"date":"2026-05-07","open":91.66,"high":92.39,"low":91.27,"close":91.82,"volume":17062273,"rsi_14":66.46,"sma_20":88.19,"sma_60":82.36,"sma_120":76.46},{"date":"2026-05-08","open":92.99,"high":96.66,"low":92.8,"close":96.22,"volume":24652516,"rsi_14":71.2,"sma_20":88.91,"sma_60":82.71,"sma_120":76.7},{"date":"2026-05-11","open":96.0,"high":98.47,"low":94.98,"close":98.36,"volume":31852518,"rsi_14":71.42,"sma_20":89.73,"sma_60":82.91,"sma_120":76.97},{"date":"2026-05-12","open":99.15,"high":99.56,"low":97.41,"close":98.93,"volume":28810761,"rsi_14":72.04,"sma_20":90.56,"sma_60":83.13,"sma_120":77.24},{"date":"2026-05-13","open":99.04,"high":101.64,"low":98.93,"close":101.5,"volume":45241625,"rsi_14":79.0,"sma_20":91.54,"sma_60":83.4,"sma_120":77.53},{"date":"2026-05-14","open":117.12,"high":118.92,"low":113.55,"close":115.11,"volume":70932274,"rsi_14":86.69,"sma_20":93.09,"sma_60":84.08,"sma_120":77.93},{"date":"2026-05-15","open":114.19,"high":118.39,"low":113.58,"close":117.78,"volume":38519632,"rsi_14":89.34,"sma_20":94.69,"sma_60":84.77,"sma_120":78.35},{"date":"2026-05-18","open":118.36,"high":118.95,"low":115.6,"close":118.44,"volume":24763515,"rsi_14":92.88,"sma_20":96.25,"sma_60":85.47,"sma_120":78.79},{"date":"2026-05-19","open":116.61,"high":118.06,"low":114.37,"close":114.96,"volume":32525484,"rsi_14":83.84,"sma_20":97.53,"sma_60":86.07,"sma_120":79.2},{"date":"2026-05-20","open":115.27,"high":116.49,"low":113.43,"close":113.93,"volume":26039441,"rsi_14":80.69,"sma_20":98.76,"sma_60":86.67,"sma_120":79.6},{"date":"2026-05-21","open":113.71,"high":118.16,"low":113.15,"close":117.77,"volume":22700582,"rsi_14":82.35,"sma_20":100.24,"sma_60":87.32,"sma_120":80.02},{"date":"2026-05-22","open":118.02,"high":120.35,"low":117.25,"close":119.97,"volume":22237164,"rsi_14":82.95,"sma_20":101.81,"sma_60":88.03,"sma_120":80.46},{"date":"2026-05-26","open":120.1,"high":120.33,"low":116.67,"close":117.9,"volume":26607165,"rsi_14":78.22,"sma_20":103.31,"sma_60":88.68,"sma_120":80.88},{"date":"2026-05-27","open":117.51,"high":119.95,"low":116.34,"close":119.23,"volume":21712598,"rsi_14":83.98,"sma_20":104.95,"sma_60":89.35,"sma_120":81.31},{"date":"2026-05-28","open":120.09,"high":120.28,"low":117.53,"close":118.2,"volume":20631315,"rsi_14":81.7,"sma_20":106.41,"sma_60":90.01,"sma_120":81.74},{"date":"2026-05-29","open":117.39,"high":120.98,"low":116.58,"close":119.98,"volume":42179257,"rsi_14":80.48,"sma_20":107.85,"sma_60":90.67,"sma_120":82.19},{"date":"2026-06-01","open":119.36,"high":121.5,"low":117.87,"close":120.88,"volume":23966809,"rsi_14":79.84,"sma_20":109.33,"sma_60":91.36,"sma_120":82.64},{"date":"2026-06-02","open":122.04,"high":127.75,"low":122.04,"close":127.53,"volume":26451524,"rsi_14":82.63,"sma_20":111.09,"sma_60":92.18,"sma_120":83.15},{"date":"2026-06-03","open":125.7,"high":128.94,"low":124.46,"close":126.04,"volume":29972466,"rsi_14":78.7,"sma_20":112.7,"sma_60":93.02,"sma_120":83.64},{"date":"2026-06-04","open":125.6,"high":129.89,"low":123.69,"close":129.52,"volume":23339462,"rsi_14":72.09,"sma_20":114.62,"sma_60":93.89,"sma_120":84.16},{"date":"2026-06-05","open":128.19,"high":128.37,"low":121.1,"close":121.19,"volume":33169341,"rsi_14":54.46,"sma_20":116.1,"sma_60":94.62,"sma_120":84.6},{"date":"2026-06-08","open":123.11,"high":125.97,"low":121.55,"close":123.69,"volume":24288219,"rsi_14":56.54,"sma_20":117.48,"sma_60":95.39,"sma_120":85.07},{"date":"2026-06-09","open":122.81,"high":123.76,"low":116.67,"close":119.92,"volume":22744082,"rsi_14":56.14,"sma_20":118.56,"sma_60":96.09,"sma_120":87.03},{"date":"2026-06-10","open":119.28,"high":120.51,"low":117.93,"close":118.36,"volume":19740500,"rsi_14":55.41,"sma_20":119.53,"sma_60":96.76,"sma_120":85.92},{"date":"2026-06-11","open":116.75,"high":122.1,"low":116.07,"close":121.38,"volume":24625503,"rsi_14":54.51,"sma_20":120.53,"sma_60":97.46,"sma_120":86.36},{"date":"2026-06-12","open":121.9,"high":122.34,"low":120.29,"close":120.66,"volume":18223791,"rsi_14":50.89,"sma_20":120.81,"sma_60":98.19,"sma_120":86.79},{"date":"2026-06-15","open":122.11,"high":122.14,"low":119.09,"close":119.73,"volume":23147980,"rsi_14":52.44,"sma_20":120.91,"sma_60":98.88,"sma_120":87.21},{"date":"2026-06-16","open":119.85,"high":120.33,"low":118.76,"close":119.13,"volume":16644328,"rsi_14":49.86,"sma_20":120.94,"sma_60":99.58,"sma_120":87.64},{"date":"2026-06-17","open":118.52,"high":119.22,"low":116.51,"close":116.9,"volume":18472047,"rsi_14":48.28,"sma_20":121.04,"sma_60":100.22,"sma_120":88.05},{"date":"2026-06-18","open":118.16,"high":119.87,"low":116.87,"close":119.1,"volume":52284353,"rsi_14":48.86,"sma_20":121.3,"sma_60":100.87,"sma_120":88.48},{"date":"2026-06-22","open":119.16,"high":121.64,"low":119.16,"close":121.08,"volume":20174065,"rsi_14":50.25,"sma_20":121.47,"sma_60":101.53,"sma_120":88.91},{"date":"2026-06-23","open":118.1,"high":121.89,"low":117.21,"close":120.71,"volume":22654403,"rsi_14":39.72,"sma_20":121.5,"sma_60":102.18,"sma_120":89.34},{"date":"2026-06-24","open":120.12,"high":122.44,"low":118.59,"close":119.29,"volume":21752918,"rsi_14":39.82,"sma_20":121.57,"sma_60":102.84,"sma_120":89.76},{"date":"2026-06-25","open":120.37,"high":120.69,"low":117.13,"close":118.53,"volume":26927685,"rsi_14":31.92,"sma_20":121.54,"sma_60":103.54,"sma_120":90.16},{"date":"2026-06-26","open":116.75,"high":116.75,"low":112.44,"close":113.35,"volume":51641393,"rsi_14":35.61,"sma_20":121.29,"sma_60":104.15,"sma_120":90.52},{"date":"2026-06-29","open":114.56,"high":117.75,"low":114.3,"close":117.27,"volume":22447191,"rsi_14":38.79,"sma_20":121.16,"sma_60":104.81,"sma_120":90.91},{"date":"2026-06-30","open":116.35,"high":118.66,"low":115.77,"close":117.03,"volume":32465526,"rsi_14":44.25,"sma_20":120.96,"sma_60":105.45,"sma_120":91.3},{"date":"2026-07-01","open":116.11,"high":117.0,"low":114.57,"close":116.58,"volume":32015963,"rsi_14":46.29,"sma_20":120.42,"sma_60":106.06,"sma_120":91.69},{"date":"2026-07-02","open":116.6,"high":116.71,"low":111.49,"close":112.28,"volume":24254878,"rsi_14":32.01,"sma_20":119.72,"sma_60":106.59,"sma_120":92.03},{"date":"2026-07-06","open":113.05,"high":115.48,"low":112.68,"close":113.98,"volume":22919989,"rsi_14":36.29,"sma_20":118.92,"sma_60":107.1,"sma_120":92.38},{"date":"2026-07-07","open":112.79,"high":114.03,"low":111.67,"close":111.79,"volume":16650874,"rsi_14":34.61,"sma_20":118.43,"sma_60":107.57,"sma_120":92.72},{"date":"2026-07-08","open":111.67,"high":114.05,"low":111.33,"close":113.82,"volume":18314066,"rsi_14":39.97,"sma_20":117.92,"sma_60":108.1,"sma_120":93.06},{"date":"2026-07-09","open":115.28,"high":119.47,"low":115.28,"close":118.31,"volume":21293355,"rsi_14":51.59,"sma_20":117.81,"sma_60":108.7,"sma_120":93.43},{"date":"2026-07-10","open":117.62,"high":121.61,"low":117.03,"close":121.31,"volume":26178739,"rsi_14":52.79,"sma_20":117.94,"sma_60":109.35,"sma_120":93.82},{"date":"2026-07-13","open":119.97,"high":120.34,"low":117.26,"close":119.25,"volume":17569181,"rsi_14":46.41,"sma_20":117.81,"sma_60":109.96,"sma_120":94.21},{"date":"2026-07-14","open":119.75,"high":120.06,"low":116.56,"close":117.09,"volume":21935646,"rsi_14":43.95,"sma_20":117.61,"sma_60":110.5,"sma_120":94.59},{"date":"2026-07-15","open":117.2,"high":117.5,"low":110.22,"close":111.77,"volume":23829085,"rsi_14":39.37,"sma_20":117.19,"sma_60":110.93,"sma_120":94.93},{"date":"2026-07-16","open":110.22,"high":111.24,"low":107.53,"close":109.66,"volume":25222446,"rsi_14":38.0,"sma_20":116.69,"sma_60":111.29,"sma_120":95.25},{"date":"2026-07-17","open":109.15,"high":113.23,"low":108.91,"close":111.94,"volume":28459502,"rsi_14":47.45,"sma_20":116.42,"sma_60":111.66,"sma_120":95.58},{"date":"2026-07-20","open":112.28,"high":113.22,"low":110.65,"close":110.7,"volume":15821212,"rsi_14":39.45,"sma_20":115.98,"sma_60":112.01,"sma_120":95.91},{"date":"2026-07-21","open":112.7,"high":113.17,"low":110.93,"close":112.18,"volume":17031501,"rsi_14":42.33,"sma_20":115.51,"sma_60":112.41,"sma_120":96.23},{"date":"2026-07-22","open":111.52,"high":113.78,"low":111.36,"close":112.21,"volume":13726615,"rsi_14":42.94,"sma_20":115.07,"sma_60":112.79,"sma_120":96.52},{"date":"2026-07-23","open":112.0,"high":113.9,"low":111.83,"close":112.76,"volume":15175462,"rsi_14":50.12,"sma_20":114.72,"sma_60":113.2,"sma_120":96.81},{"date":"2026-07-24","open":112.36,"high":114.57,"low":112.2,"close":114.17,"volume":19131715,"rsi_14":50.31,"sma_20":114.48,"sma_60":113.66,"sma_120":97.11},{"date":"2026-07-27","open":115.16,"high":115.38,"low":112.73,"close":114.57,"volume":15976757,"rsi_14":54.87,"sma_20":114.52,"sma_60":114.07,"sma_120":97.42},{"date":"2026-07-28","open":114.13,"high":117.07,"low":111.73,"close":115.58,"volume":27972093,"rsi_14":53.2,"sma_20":114.41,"sma_60":114.47,"sma_120":97.73},{"date":"2026-07-29","open":117.02,"high":117.28,"low":112.34,"close":112.48,"volume":22761451,"rsi_14":38.85,"sma_20":114.16,"sma_60":114.82,"sma_120":98.04},{"date":"2026-07-30","open":112.69,"high":114.33,"low":111.66,"close":113.56,"volume":25577062,"rsi_14":34.01,"sma_20":113.99,"sma_60":115.17,"sma_120":98.35},{"date":"2026-07-31","open":115.33,"high":117.25,"low":113.89,"close":115.99,"volume":18812041,"rsi_14":43.37,"sma_20":114.16,"sma_60":115.53,"sma_120":98.68},{"date":"2026-08-03","open":114.6,"high":116.27,"low":113.82,"close":115.86,"volume":17712380,"rsi_14":47.28,"sma_20":114.25,"sma_60":115.93,"sma_120":98.98},{"date":"2026-08-04","open":119.39,"high":121.9,"low":118.73,"close":121.74,"volume":26637884,"rsi_14":71.55,"sma_20":114.75,"sma_60":116.43,"sma_120":99.28},{"date":"2026-08-05","open":124.0,"high":124.21,"low":114.88,"close":121.5,"volume":18468663,"rsi_14":77.85,"sma_20":115.13,"sma_60":116.84,"sma_120":99.58},{"date":"2026-08-06","open":121.47,"high":122.19,"low":119.9,"close":120.88,"volume":14049692,"rsi_14":72.81,"sma_20":115.26,"sma_60":117.21,"sma_120":99.96},{"date":"2026-08-07","open":121.88,"high":122.58,"low":119.45,"close":121.43,"volume":15964621,"rsi_14":78.37,"sma_20":115.27,"sma_60":117.58,"sma_120":100.33},{"date":"2026-08-10","open":123.05,"high":124.71,"low":122.27,"close":122.57,"volume":21131919,"rsi_14":77.98,"sma_20":115.43,"sma_60":117.92,"sma_120":100.71},{"date":"2026-08-11","open":123.0,"high":123.16,"low":120.12,"close":120.43,"volume":16377768,"rsi_14":69.87,"sma_20":115.6,"sma_60":118.01,"sma_120":101.06},{"date":"2026-08-12","open":122.75,"high":124.45,"low":122.26,"close":123.88,"volume":36223013,"rsi_14":73.58,"sma_20":116.2,"sma_60":118.1,"sma_120":101.44},{"date":"2026-08-13","open":113.92,"high":115.95,"low":111.48,"close":113.47,"volume":61560412,"rsi_14":48.93,"sma_20":116.4,"sma_60":118.01,"sma_120":101.73},{"date":"2026-08-14","open":112.8,"high":113.68,"low":110.06,"close":111.68,"volume":29415184,"rsi_14":45.75,"sma_20":116.38,"sma_60":117.95,"sma_120":102.01},{"date":"2026-08-17","open":110.96,"high":113.85,"low":110.81,"close":112.9,"volume":22793834,"rsi_14":46.08,"sma_20":116.49,"sma_60":117.92,"sma_120":102.3},{"date":"2026-08-18","open":111.75,"high":112.75,"low":110.36,"close":111.61,"volume":20060517,"rsi_14":48.66,"sma_20":116.46,"sma_60":117.81,"sma_120":102.57},{"date":"2026-08-19","open":112.3,"high":112.38,"low":110.51,"close":110.55,"volume":18019600,"rsi_14":45.35,"sma_20":116.38,"sma_60":117.65,"sma_120":102.84},{"date":"2026-08-20","open":110.12,"high":111.58,"low":109.23,"close":109.59,"volume":12637872},{"date":"2026-08-21","open":110.85,"high":112.19,"low":110.45,"close":111.04,"volume":18407765,"rsi_14":42.52,"sma_20":116.07,"sma_60":117.36,"sma_120":103.35},{"date":"2026-08-24","open":109.97,"high":111.22,"low":109.3,"close":110.23,"volume":12635440,"rsi_14":28.79,"sma_20":115.85,"sma_60":117.22,"sma_120":103.62},{"date":"2026-08-25","open":112.23,"high":112.5,"low":110.61,"close":111.11,"volume":11823335},{"date":"2026-08-26","open":111.51,"high":112.95,"low":111.19,"close":112.36,"volume":10311514,"rsi_14":35.0,"sma_20":115.62,"sma_60":116.92,"sma_120":104.14},{"date":"2026-08-27","open":112.15,"high":112.57,"low":111.61,"close":112.15,"volume":13545819,"rsi_14":33.46,"sma_20":115.55,"sma_60":116.65,"sma_120":104.42},{"date":"2026-08-28","open":112.31,"high":112.5,"low":109.71,"close":109.93,"volume":13045415,"rsi_14":28.31,"sma_20":115.25,"sma_60":116.38,"sma_120":104.7},{"date":"2026-08-31","open":110.28,"high":111.38,"low":109.61,"close":110.49,"volume":20845396},{"date":"2026-09-01","open":110.05,"high":110.72,"low":108.93,"close":109.74,"volume":14173011,"rsi_14":21.56,"sma_20":114.38,"sma_60":115.85,"sma_120":105.23},{"date":"2026-09-02","open":110.31,"high":110.51,"low":108.39,"close":109.45,"volume":11371861,"rsi_14":36.38,"sma_20":113.77,"sma_60":115.61,"sma_120":105.5},{"date":"2026-09-03","open":108.8,"high":109.67,"low":107.6,"close":108.61,"volume":14219126},{"date":"2026-09-04","open":109.64,"high":110.36,"low":109.0,"close":109.2,"volume":12377019,"rsi_14":35.94,"sma_20":112.55,"sma_60":115.25,"sma_120":106.0},{"date":"2026-09-08","open":109.37,"high":109.64,"low":108.47,"close":109.17,"volume":14687455,"rsi_14":39.75,"sma_20":111.88,"sma_60":115.04,"sma_120":106.25},{"date":"2026-09-09","open":109.28,"high":110.43,"low":108.98,"close":109.43,"volume":10837245,"rsi_14":44.95,"sma_20":111.33,"sma_60":114.85,"sma_120":106.52},{"date":"2026-09-10","open":108.74,"high":109.89,"low":107.36,"close":107.44,"volume":11546269,"rsi_14":41.14,"sma_20":110.51,"sma_60":114.63,"sma_120":106.76},{"date":"2026-09-11","open":108.89,"high":112.22,"low":108.36,"close":112.13,"volume":14161150,"rsi_14":53.55,"sma_20":110.44,"sma_60":114.51,"sma_120":107.05},{"date":"2026-09-14","open":109.97,"high":111.74,"low":109.39,"close":110.06,"volume":12547117},{"date":"2026-09-15","open":110.92,"high":111.69,"low":109.62,"close":110.07,"volume":15609253,"rsi_14":46.7,"sma_20":110.22,"sma_60":114.23,"sma_120":107.55},{"date":"2026-09-16","open":110.66,"high":110.99,"low":107.55,"close":107.74,"volume":15563778,"rsi_14":36.28,"sma_20":110.02,"sma_60":114.0,"sma_120":107.77},{"date":"2026-09-17","open":109.72,"high":111.44,"low":109.32,"close":110.24,"volume":16160055},{"date":"2026-09-18","open":110.35,"high":110.81,"low":108.09,"close":109.51,"volume":41295921,"rsi_14":48.81,"sma_20":110.01,"sma_60":113.65,"sma_120":108.25},{"date":"2026-09-21","open":109.81,"high":111.5,"low":108.83,"close":111.46,"volume":21567235,"rsi_14":52.55,"sma_20":110.03,"sma_60":113.52,"sma_120":108.53},{"date":"2026-09-22","open":110.28,"high":110.43,"low":104.51,"close":106.44,"volume":32892687,"rsi_14":42.92,"sma_20":109.84,"sma_60":113.4,"sma_120":108.77},{"date":"2026-09-23","open":106.22,"high":106.88,"low":105.91,"close":106.43,"volume":17637884,"rsi_14":43.43,"sma_20":109.6,"sma_60":113.21,"sma_120":109.01},{"date":"2026-09-24","open":105.65,"high":107.06,"low":105.06,"close":106.97,"volume":32362194,"rsi_14":46.39,"sma_20":109.33,"sma_60":113.04,"sma_120":109.24},{"date":"2026-09-25","open":106.99,"high":108.64,"low":106.53,"close":106.7,"volume":19951981,"rsi_14":44.42,"sma_20":109.06,"sma_60":112.87,"sma_120":109.46},{"date":"2026-09-28","open":106.12,"high":107.28,"low":105.58,"close":106.34,"volume":19361338,"rsi_14":44.58,"sma_20":108.9,"sma_60":112.77,"sma_120":109.68},{"date":"2026-09-29","open":106.86,"high":107.0,"low":105.66,"close":106.54,"volume":11743555,"rsi_14":44.43,"sma_20":108.72,"sma_60":112.65,"sma_120":109.87},{"date":"2026-09-30","open":106.63,"high":108.26,"low":106.62,"close":107.23,"volume":17007372},{"date":"2026-10-01","open":107.64,"high":108.67,"low":106.52,"close":108.35,"volume":12758055,"rsi_14":40.37,"sma_20":108.58,"sma_60":112.5,"sma_120":110.3},{"date":"2026-10-02","open":109.83,"high":112.23,"low":109.0,"close":112.2,"volume":17498115,"rsi_14":55.67,"sma_20":108.76,"sma_60":112.39,"sma_120":110.55},{"date":"2026-10-05","open":111.97,"high":113.19,"low":111.53,"close":112.82,"volume":18548136,"rsi_14":57.06,"sma_20":108.94,"sma_60":112.25,"sma_120":110.8},{"date":"2026-10-06","open":113.53,"high":118.4,"low":113.31,"close":117.94,"volume":21037886},{"date":"2026-10-07","open":117.07,"high":118.39,"low":116.58,"close":117.39,"volume":17263331,"rsi_14":67.6,"sma_20":109.78,"sma_60":112.24,"sma_120":111.37},{"date":"2026-10-08","open":116.66,"high":117.18,"low":114.69,"close":114.89,"volume":12978473,"rsi_14":62.18,"sma_20":110.15,"sma_60":112.29,"sma_120":111.61},{"date":"2026-10-09","open":116.64,"high":118.65,"low":115.36,"close":118.39,"volume":11422038,"rsi_14":64.66,"sma_20":110.47,"sma_60":112.43,"sma_120":111.86},{"date":"2026-10-12","open":118.21,"high":118.27,"low":114.13,"close":115.34,"volume":14498706,"rsi_14":70.54,"sma_20":110.73,"sma_60":112.49,"sma_120":112.08},{"date":"2026-10-13","open":114.28,"high":115.37,"low":112.76,"close":115.07,"volume":12321585,"rsi_14":69.71,"sma_20":110.98,"sma_60":112.56,"sma_120":112.29},{"date":"2026-10-14","open":115.15,"high":116.23,"low":113.25,"close":113.64,"volume":16736757,"rsi_14":64.62,"sma_20":111.28,"sma_60":112.59,"sma_120":112.5},{"date":"2026-10-15","open":112.17,"high":112.41,"low":108.45,"close":109.85,"volume":20963642,"rsi_14":55.98,"sma_20":111.26,"sma_60":112.55,"sma_120":112.67},{"date":"2026-10-16","open":109.96,"high":110.0,"low":107.14,"close":107.39,"volume":15886227,"rsi_14":51.13,"sma_20":111.15,"sma_60":112.46,"sma_120":112.83},{"date":"2026-10-19","open":109.24,"high":109.47,"low":106.41,"close":106.5,"volume":14183856,"rsi_14":49.25,"sma_20":110.9,"sma_60":112.33,"sma_120":112.99},{"date":"2026-10-20","open":106.11,"high":107.06,"low":105.3,"close":106.71,"volume":10762551,"rsi_14":48.41,"sma_20":110.92,"sma_60":112.2,"sma_120":113.14},{"date":"2026-10-21","open":107.23,"high":107.9,"low":106.69,"close":107.26,"volume":11479253,"rsi_14":47.36,"sma_20":110.96,"sma_60":112.06,"sma_120":113.27},{"date":"2026-10-22","open":105.79,"high":106.3,"low":103.58,"close":104.89,"volume":18543005,"rsi_14":36.62,"sma_20":110.85,"sma_60":111.93,"sma_120":113.38}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.09,"pbr":8.67,"per":25.65,"roa":2.69,"roe":6.9,"grade":"C","comment":"PER 25.65배, ROE 6.9%","revenue":60746000000.0,"analysis":"PER 25.6배입니다. ROE 6.9%입니다. 시가총액 4134.17억. 매출 607.46억, 영업이익 141.91억.","eps_basis":"TTM","debt_ratio":0.6406541004072778,"market_cap":413417082012,"net_income":11958000000.0,"total_debt":31303000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":63.63,"total_assets":125546000000.0,"total_equity":48861000000.0,"profit_margin":19.69,"revenue_basis":"TTM","dividend_yield":1.41,"net_income_basis":"TTM","operating_income":14191000000.0,"operating_margin":23.36,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":104.89,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":23.1548},{"date":"2016-10-25","close":23.0636},{"date":"2016-10-26","close":23.2233},{"date":"2016-10-27","close":23.094},{"date":"2016-10-28","close":23.2537},{"date":"2016-10-31","close":23.3221},{"date":"2016-11-01","close":23.1701},{"date":"2016-11-02","close":23.1016},{"date":"2016-11-03","close":23.0484},{"date":"2016-11-04","close":22.9496},{"date":"2016-11-07","close":23.5197},{"date":"2016-11-08","close":23.5653},{"date":"2016-11-09","close":23.839},{"date":"2016-11-10","close":23.5653},{"date":"2016-11-11","close":23.839},{"date":"2016-11-14","close":23.8466},{"date":"2016-11-15","close":24.0975},{"date":"2016-11-16","close":23.9986},{"date":"2016-11-17","close":22.8432},{"date":"2016-11-18","close":22.942},{"date":"2016-11-21","close":22.8432},{"date":"2016-11-22","close":22.7216},{"date":"2016-11-23","close":22.5847},{"date":"2016-11-25","close":22.8736},{"date":"2016-11-28","close":22.7444},{"date":"2016-11-29","close":22.6759},{"date":"2016-11-30","close":22.6683},{"date":"2016-12-01","close":22.3871},{"date":"2016-12-02","close":22.235},{"date":"2016-12-05","close":22.4479},{"date":"2016-12-06","close":22.2959},{"date":"2016-12-07","close":22.7672},{"date":"2016-12-08","close":22.7672},{"date":"2016-12-09","close":22.8508},{"date":"2016-12-12","close":22.9344},{"date":"2016-12-13","close":23.2537},{"date":"2016-12-14","close":23.1548},{"date":"2016-12-15","close":23.2841},{"date":"2016-12-16","close":23.2537},{"date":"2016-12-19","close":23.3753},{"date":"2016-12-20","close":23.2309},{"date":"2016-12-21","close":23.1244},{"date":"2016-12-22","close":23.1548},{"date":"2016-12-23","close":23.2081},{"date":"2016-12-27","close":23.3221},{"date":"2016-12-28","close":23.1244},{"date":"2016-12-29","close":23.1548},{"date":"2016-12-30","close":22.9724},{"date":"2017-01-03","close":23.2157},{"date":"2017-01-04","close":23.0777},{"date":"2017-01-05","close":23.1313},{"date":"2017-01-06","close":23.1773},{"date":"2017-01-09","close":23.139},{"date":"2017-01-10","close":23.2923},{"date":"2017-01-11","close":23.116},{"date":"2017-01-12","close":23.0317},{"date":"2017-01-13","close":23.0547},{"date":"2017-01-17","close":22.9933},{"date":"2017-01-18","close":23.024},{"date":"2017-01-19","close":22.9857},{"date":"2017-01-20","close":23.0777},{"date":"2017-01-23","close":23.208},{"date":"2017-01-24","close":23.461},{"date":"2017-01-25","close":23.5377},{"date":"2017-01-26","close":23.5683},{"date":"2017-01-27","close":23.7524},{"date":"2017-01-30","close":23.6374},{"date":"2017-01-31","close":23.553},{"date":"2017-02-01","close":23.3843},{"date":"2017-02-02","close":23.9057},{"date":"2017-02-03","close":24.013},{"date":"2017-02-06","close":23.9977},{"date":"2017-02-07","close":24.1127},{"date":"2017-02-08","close":23.9747},{"date":"2017-02-09","close":24.151},{"date":"2017-02-10","close":24.1587},{"date":"2017-02-13","close":24.5114},{"date":"2017-02-14","close":24.7721},{"date":"2017-02-15","close":25.1631},{"date":"2017-02-16","close":25.7611},{"date":"2017-02-17","close":25.8684},{"date":"2017-02-21","close":26.1675},{"date":"2017-02-22","close":26.1368},{"date":"2017-02-23","close":26.0985},{"date":"2017-02-24","close":26.3131},{"date":"2017-02-27","close":26.2671},{"date":"2017-02-28","close":26.2058},{"date":"2017-03-01","close":26.4051},{"date":"2017-03-02","close":26.3668},{"date":"2017-03-03","close":26.2901},{"date":"2017-03-06","close":26.2135},{"date":"2017-03-07","close":26.2211},{"date":"2017-03-08","close":26.0831},{"date":"2017-03-09","close":26.1215},{"date":"2017-03-10","close":26.2671},{"date":"2017-03-13","close":26.1445},{"date":"2017-03-14","close":26.1598},{"date":"2017-03-15","close":26.2518},{"date":"2017-03-16","close":26.2441},{"date":"2017-03-17","close":26.2441},{"date":"2017-03-20","close":26.2825},{"date":"2017-03-21","close":25.9758},{"date":"2017-03-22","close":26.1445},{"date":"2017-03-23","close":26.0371},{"date":"2017-03-24","close":26.1291},{"date":"2017-03-27","close":26.0601},{"date":"2017-03-28","close":26.0831},{"date":"2017-03-29","close":25.8684},{"date":"2017-03-30","close":25.8684},{"date":"2017-03-31","close":25.9144},{"date":"2017-04-03","close":25.7458},{"date":"2017-04-04","close":25.8386},{"date":"2017-04-05","close":25.5215},{"date":"2017-04-06","close":25.5834},{"date":"2017-04-07","close":25.4906},{"date":"2017-04-10","close":25.5292},{"date":"2017-04-11","close":25.4596},{"date":"2017-04-12","close":25.2276},{"date":"2017-04-13","close":25.0729},{"date":"2017-04-17","close":25.2199},{"date":"2017-04-18","close":25.2663},{"date":"2017-04-19","close":25.2508},{"date":"2017-04-20","close":25.39},{"date":"2017-04-21","close":25.3823},{"date":"2017-04-24","close":25.738},{"date":"2017-04-25","close":25.8463},{"date":"2017-04-26","close":25.8309},{"date":"2017-04-27","close":26.1015},{"date":"2017-04-28","close":26.349},{"date":"2017-05-01","close":26.2717},{"date":"2017-05-02","close":26.4805},{"date":"2017-05-03","close":26.4882},{"date":"2017-05-04","close":26.4341},{"date":"2017-05-05","close":26.5965},{"date":"2017-05-08","close":26.5192},{"date":"2017-05-09","close":26.2175},{"date":"2017-05-10","close":26.0938},{"date":"2017-05-11","close":26.0087},{"date":"2017-05-12","close":25.8695},{"date":"2017-05-15","close":26.4727},{"date":"2017-05-16","close":26.5269},{"date":"2017-05-17","close":26.1557},{"date":"2017-05-18","close":24.2686},{"date":"2017-05-19","close":24.1371},{"date":"2017-05-22","close":24.431},{"date":"2017-05-23","close":24.5625},{"date":"2017-05-24","close":24.3537},{"date":"2017-05-25","close":24.315},{"date":"2017-05-26","close":24.3614},{"date":"2017-05-30","close":24.5006},{"date":"2017-05-31","close":24.3846},{"date":"2017-06-01","close":24.6089},{"date":"2017-06-02","close":24.7326},{"date":"2017-06-05","close":24.5625},{"date":"2017-06-06","close":24.4078},{"date":"2017-06-07","close":24.4465},{"date":"2017-06-08","close":24.4465},{"date":"2017-06-09","close":24.2609},{"date":"2017-06-12","close":24.1681},{"date":"2017-06-13","close":24.5161},{"date":"2017-06-14","close":24.4388},{"date":"2017-06-15","close":24.4233},{"date":"2017-06-16","close":24.462},{"date":"2017-06-19","close":24.7404},{"date":"2017-06-20","close":24.6321},{"date":"2017-06-21","close":24.6244},{"date":"2017-06-22","close":24.6321},{"date":"2017-06-23","close":24.8177},{"date":"2017-06-26","close":24.9337},{"date":"2017-06-27","close":24.5625},{"date":"2017-06-28","close":24.81},{"date":"2017-06-29","close":24.2918},{"date":"2017-06-30","close":24.2068},{"date":"2017-07-03","close":24.23},{"date":"2017-07-05","close":24.2846},{"date":"2017-07-06","close":23.9802},{"date":"2017-07-07","close":24.1207},{"date":"2017-07-10","close":24.1831},{"date":"2017-07-11","close":24.269},{"date":"2017-07-12","close":24.3236},{"date":"2017-07-13","close":24.4095},{"date":"2017-07-14","close":24.5266},{"date":"2017-07-17","close":24.589},{"date":"2017-07-18","close":24.5968},{"date":"2017-07-19","close":24.9013},{"date":"2017-07-20","close":24.87},{"date":"2017-07-21","close":24.8544},{"date":"2017-07-24","close":24.8701},{"date":"2017-07-25","close":25.073},{"date":"2017-07-26","close":24.7139},{"date":"2017-07-27","close":24.6437},{"date":"2017-07-28","close":24.6046},{"date":"2017-07-31","close":24.55},{"date":"2017-08-01","close":24.7061},{"date":"2017-08-02","close":24.6046},{"date":"2017-08-03","close":24.6359},{"date":"2017-08-04","close":24.8232},{"date":"2017-08-07","close":24.8544},{"date":"2017-08-08","close":24.7217},{"date":"2017-08-09","close":24.6827},{"date":"2017-08-10","close":24.1987},{"date":"2017-08-11","close":24.5656},{"date":"2017-08-14","close":24.8544},{"date":"2017-08-15","close":25.0496},{"date":"2017-08-16","close":25.2447},{"date":"2017-08-17","close":24.23},{"date":"2017-08-18","close":23.7069},{"date":"2017-08-21","close":23.9489},{"date":"2017-08-22","close":24.4095},{"date":"2017-08-23","close":24.1363},{"date":"2017-08-24","close":24.3861},{"date":"2017-08-25","close":24.5422},{"date":"2017-08-28","close":24.6203},{"date":"2017-08-29","close":24.5734},{"date":"2017-08-30","close":24.9715},{"date":"2017-08-31","close":25.1433},{"date":"2017-09-01","close":25.2135},{"date":"2017-09-05","close":24.6827},{"date":"2017-09-06","close":24.8779},{"date":"2017-09-07","close":24.792},{"date":"2017-09-08","close":24.5734},{"date":"2017-09-11","close":25.1277},{"date":"2017-09-12","close":25.2994},{"date":"2017-09-13","close":25.1198},{"date":"2017-09-14","close":25.1277},{"date":"2017-09-15","close":25.3228},{"date":"2017-09-18","close":25.3852},{"date":"2017-09-19","close":25.3618},{"date":"2017-09-20","close":25.4477},{"date":"2017-09-21","close":25.5258},{"date":"2017-09-22","close":26.0488},{"date":"2017-09-25","close":26.322},{"date":"2017-09-26","close":26.3532},{"date":"2017-09-27","close":26.1346},{"date":"2017-09-28","close":26.0331},{"date":"2017-09-29","close":26.2517},{"date":"2017-10-02","close":26.3454},{"date":"2017-10-03","close":26.4235},{"date":"2017-10-04","close":26.329},{"date":"2017-10-05","close":26.4471},{"date":"2017-10-06","close":26.5731},{"date":"2017-10-09","close":26.5809},{"date":"2017-10-10","close":26.4156},{"date":"2017-10-11","close":26.4471},{"date":"2017-10-12","close":26.1872},{"date":"2017-10-13","close":26.3526},{"date":"2017-10-16","close":26.4077},{"date":"2017-10-17","close":26.4549},{"date":"2017-10-18","close":26.4156},{"date":"2017-10-19","close":26.573},{"date":"2017-10-20","close":26.9667},{"date":"2017-10-23","close":27.0455},{"date":"2017-10-24","close":27.2265},{"date":"2017-10-25","close":27.0061},{"date":"2017-10-26","close":26.9825},{"date":"2017-10-27","close":27.1084},{"date":"2017-10-30","close":26.8014},{"date":"2017-10-31","close":26.888},{"date":"2017-11-01","close":27.258},{"date":"2017-11-02","close":26.9352},{"date":"2017-11-03","close":27.1399},{"date":"2017-11-06","close":27.0927},{"date":"2017-11-07","close":27.0848},{"date":"2017-11-08","close":27.1636},{"date":"2017-11-09","close":26.8092},{"date":"2017-11-10","close":26.762},{"date":"2017-11-13","close":26.7305},{"date":"2017-11-14","close":26.8014},{"date":"2017-11-15","close":26.8565},{"date":"2017-11-16","close":28.2501},{"date":"2017-11-17","close":28.2658},{"date":"2017-11-20","close":28.7383},{"date":"2017-11-21","close":28.8564},{"date":"2017-11-22","close":28.6989},{"date":"2017-11-24","close":28.7304},{"date":"2017-11-27","close":29.0296},{"date":"2017-11-28","close":29.7067},{"date":"2017-11-29","close":29.5099},{"date":"2017-11-30","close":29.3681},{"date":"2017-12-01","close":29.6043},{"date":"2017-12-04","close":29.6988},{"date":"2017-12-05","close":29.376},{"date":"2017-12-06","close":29.4548},{"date":"2017-12-07","close":29.4469},{"date":"2017-12-08","close":29.6122},{"date":"2017-12-11","close":29.8878},{"date":"2017-12-12","close":29.8484},{"date":"2017-12-13","close":30.0374},{"date":"2017-12-14","close":29.8406},{"date":"2017-12-15","close":30.0689},{"date":"2017-12-18","close":30.2972},{"date":"2017-12-19","close":30.1555},{"date":"2017-12-20","close":30.5019},{"date":"2017-12-21","close":30.3366},{"date":"2017-12-22","close":30.3523},{"date":"2017-12-26","close":30.2972},{"date":"2017-12-27","close":30.3602},{"date":"2017-12-28","close":30.3838},{"date":"2017-12-29","close":30.1555},{"date":"2018-01-02","close":30.1567},{"date":"2018-01-03","close":30.3973},{"date":"2018-01-04","close":30.4833},{"date":"2018-01-05","close":30.9055},{"date":"2018-01-08","close":31.226},{"date":"2018-01-09","close":31.0306},{"date":"2018-01-10","close":31.2026},{"date":"2018-01-11","close":31.3511},{"date":"2018-01-12","close":31.9531},{"date":"2018-01-16","close":31.6951},{"date":"2018-01-17","close":32.2111},{"date":"2018-01-18","close":32.2893},{"date":"2018-01-19","close":32.2815},{"date":"2018-01-22","close":32.5708},{"date":"2018-01-23","close":32.9148},{"date":"2018-01-24","close":32.9695},{"date":"2018-01-25","close":32.7584},{"date":"2018-01-26","close":33.2744},{"date":"2018-01-29","close":33.5011},{"date":"2018-01-30","close":33.032},{"date":"2018-01-31","close":32.4769},{"date":"2018-02-01","close":32.602},{"date":"2018-02-02","close":32.0},{"date":"2018-02-05","close":30.3191},{"date":"2018-02-06","close":31.4058},{"date":"2018-02-07","close":31.5387},{"date":"2018-02-08","close":30.3113},{"date":"2018-02-09","close":30.9055},{"date":"2018-02-12","close":31.742},{"date":"2018-02-13","close":32.2346},{"date":"2018-02-14","close":32.9069},{"date":"2018-02-15","close":34.4628},{"date":"2018-02-16","close":34.6582},{"date":"2018-02-20","close":34.4471},{"date":"2018-02-21","close":33.8608},{"date":"2018-02-22","close":33.5715},{"date":"2018-02-23","close":34.4002},{"date":"2018-02-26","close":35.4635},{"date":"2018-02-27","close":35.2133},{"date":"2018-02-28","close":35.01},{"date":"2018-03-01","close":34.2439},{"date":"2018-03-02","close":34.4471},{"date":"2018-03-05","close":34.8068},{"date":"2018-03-06","close":34.6269},{"date":"2018-03-07","close":34.5566},{"date":"2018-03-08","close":34.666},{"date":"2018-03-09","close":35.4713},{"date":"2018-03-12","close":35.6121},{"date":"2018-03-13","close":35.3071},{"date":"2018-03-14","close":35.401},{"date":"2018-03-15","close":35.4401},{"date":"2018-03-16","close":35.1899},{"date":"2018-03-19","close":34.6113},{"date":"2018-03-20","close":34.6895},{"date":"2018-03-21","close":34.6426},{"date":"2018-03-22","close":33.6731},{"date":"2018-03-23","close":33.1649},{"date":"2018-03-26","close":34.4471},{"date":"2018-03-27","close":33.3682},{"date":"2018-03-28","close":32.5708},{"date":"2018-03-29","close":33.5324},{"date":"2018-04-02","close":32.0626},{"date":"2018-04-03","close":32.3518},{"date":"2018-04-04","close":32.4701},{"date":"2018-04-05","close":32.9587},{"date":"2018-04-06","close":32.0997},{"date":"2018-04-09","close":32.4464},{"date":"2018-04-10","close":33.5025},{"date":"2018-04-11","close":33.4394},{"date":"2018-04-12","close":34.1566},{"date":"2018-04-13","close":33.8887},{"date":"2018-04-16","close":34.1251},{"date":"2018-04-17","close":35.1417},{"date":"2018-04-18","close":35.1733},{"date":"2018-04-19","close":35.1181},{"date":"2018-04-20","close":34.7477},{"date":"2018-04-23","close":34.8738},{"date":"2018-04-24","close":34.4719},{"date":"2018-04-25","close":34.4482},{"date":"2018-04-26","close":34.8423},{"date":"2018-04-27","close":35.2363},{"date":"2018-04-30","close":34.9053},{"date":"2018-05-01","close":35.3309},{"date":"2018-05-02","close":34.5664},{"date":"2018-05-03","close":35.0235},{"date":"2018-05-04","close":35.7013},{"date":"2018-05-07","close":36.0402},{"date":"2018-05-08","close":36.0244},{"date":"2018-05-09","close":36.2845},{"date":"2018-05-10","close":36.4894},{"date":"2018-05-11","close":36.1978},{"date":"2018-05-14","close":36.0165},{"date":"2018-05-15","close":35.8432},{"date":"2018-05-16","close":35.591},{"date":"2018-05-17","close":34.2512},{"date":"2018-05-18","close":34.0542},{"date":"2018-05-21","close":34.4797},{"date":"2018-05-22","close":34.4009},{"date":"2018-05-23","close":34.4246},{"date":"2018-05-24","close":34.3379},{"date":"2018-05-25","close":34.0936},{"date":"2018-05-29","close":33.865},{"date":"2018-05-30","close":33.7704},{"date":"2018-05-31","close":33.6601},{"date":"2018-06-01","close":34.4088},{"date":"2018-06-04","close":34.3458},{"date":"2018-06-05","close":34.4167},{"date":"2018-06-06","close":34.8817},{"date":"2018-06-07","close":34.4009},{"date":"2018-06-08","close":34.267},{"date":"2018-06-11","close":34.4324},{"date":"2018-06-12","close":34.6295},{"date":"2018-06-13","close":34.6846},{"date":"2018-06-14","close":35.2206},{"date":"2018-06-15","close":34.8738},{"date":"2018-06-18","close":34.8423},{"date":"2018-06-19","close":34.5349},{"date":"2018-06-20","close":34.4719},{"date":"2018-06-21","close":34.0148},{"date":"2018-06-22","close":34.0463},{"date":"2018-06-25","close":33.3291},{"date":"2018-06-26","close":33.534},{"date":"2018-06-27","close":33.3606},{"date":"2018-06-28","close":33.8414},{"date":"2018-06-29","close":33.9123},{"date":"2018-07-02","close":33.7389},{"date":"2018-07-03","close":33.6286},{"date":"2018-07-05","close":33.8033},{"date":"2018-07-06","close":33.9225},{"date":"2018-07-09","close":33.8907},{"date":"2018-07-10","close":34.0416},{"date":"2018-07-11","close":33.8113},{"date":"2018-07-12","close":34.6135},{"date":"2018-07-13","close":33.1838},{"date":"2018-07-16","close":33.7557},{"date":"2018-07-17","close":33.6286},{"date":"2018-07-18","close":33.5253},{"date":"2018-07-19","close":33.6762},{"date":"2018-07-20","close":33.3665},{"date":"2018-07-23","close":33.4062},{"date":"2018-07-24","close":33.6683},{"date":"2018-07-25","close":34.2799},{"date":"2018-07-26","close":34.5737},{"date":"2018-07-27","close":33.8113},{"date":"2018-07-30","close":33.4936},{"date":"2018-07-31","close":33.5889},{"date":"2018-08-01","close":33.2473},{"date":"2018-08-02","close":33.7795},{"date":"2018-08-03","close":34.0178},{"date":"2018-08-06","close":34.3911},{"date":"2018-08-07","close":34.6135},{"date":"2018-08-08","close":34.82},{"date":"2018-08-09","close":34.7723},{"date":"2018-08-10","close":34.7723},{"date":"2018-08-13","close":34.7485},{"date":"2018-08-14","close":34.947},{"date":"2018-08-15","close":34.8358},{"date":"2018-08-16","close":35.8684},{"date":"2018-08-17","close":36.4323},{"date":"2018-08-20","close":36.7103},{"date":"2018-08-21","close":36.3608},{"date":"2018-08-22","close":36.5276},{"date":"2018-08-23","close":36.5514},{"date":"2018-08-24","close":36.7897},{"date":"2018-08-27","close":37.0042},{"date":"2018-08-28","close":37.2901},{"date":"2018-08-29","close":37.711},{"date":"2018-08-30","close":37.4489},{"date":"2018-08-31","close":37.9414},{"date":"2018-09-04","close":37.9096},{"date":"2018-09-05","close":37.5442},{"date":"2018-09-06","close":37.5522},{"date":"2018-09-07","close":37.3695},{"date":"2018-09-10","close":37.3854},{"date":"2018-09-11","close":37.3536},{"date":"2018-09-12","close":37.2424},{"date":"2018-09-13","close":37.5204},{"date":"2018-09-14","close":37.6475},{"date":"2018-09-17","close":37.4172},{"date":"2018-09-18","close":37.6951},{"date":"2018-09-19","close":37.5522},{"date":"2018-09-20","close":37.9096},{"date":"2018-09-21","close":38.5688},{"date":"2018-09-24","close":38.4735},{"date":"2018-09-25","close":38.4973},{"date":"2018-09-26","close":38.4497},{"date":"2018-09-27","close":38.3862},{"date":"2018-09-28","close":38.6403},{"date":"2018-10-01","close":38.815},{"date":"2018-10-02","close":38.9262},{"date":"2018-10-03","close":39.0295},{"date":"2018-10-04","close":38.6857},{"date":"2018-10-05","close":38.4857},{"date":"2018-10-08","close":37.998},{"date":"2018-10-09","close":37.974},{"date":"2018-10-10","close":36.4867},{"date":"2018-10-11","close":35.2793},{"date":"2018-10-12","close":36.5507},{"date":"2018-10-15","close":35.7191},{"date":"2018-10-16","close":36.6386},{"date":"2018-10-17","close":36.7346},{"date":"2018-10-18","close":36.3508},{"date":"2018-10-19","close":36.2548},{"date":"2018-10-22","close":36.5906},{"date":"2018-10-23","close":36.3188},{"date":"2018-10-24","close":35.2393},{"date":"2018-10-25","close":36.3588},{"date":"2018-10-26","close":35.3832},{"date":"2018-10-29","close":35.0554},{"date":"2018-10-30","close":35.6471},{"date":"2018-10-31","close":36.5826},{"date":"2018-11-01","close":36.5027},{"date":"2018-11-02","close":36.3667},{"date":"2018-11-05","close":36.8945},{"date":"2018-11-06","close":37.1824},{"date":"2018-11-07","close":38.3018},{"date":"2018-11-08","close":38.7336},{"date":"2018-11-09","close":37.6701},{"date":"2018-11-12","close":36.4787},{"date":"2018-11-13","close":36.0789},{"date":"2018-11-14","close":35.4472},{"date":"2018-11-15","close":37.3983},{"date":"2018-11-16","close":37.0624},{"date":"2018-11-19","close":36.5826},{"date":"2018-11-20","close":35.5751},{"date":"2018-11-21","close":35.895},{"date":"2018-11-23","close":35.6151},{"date":"2018-11-26","close":36.4387},{"date":"2018-11-27","close":36.8785},{"date":"2018-11-28","close":37.8141},{"date":"2018-11-29","close":37.854},{"date":"2018-11-30","close":38.2778},{"date":"2018-12-03","close":38.9735},{"date":"2018-12-04","close":37.862},{"date":"2018-12-06","close":38.6936},{"date":"2018-12-07","close":37.1344},{"date":"2018-12-10","close":37.4702},{"date":"2018-12-11","close":37.6542},{"date":"2018-12-12","close":37.918},{"date":"2018-12-13","close":37.958},{"date":"2018-12-14","close":36.6386},{"date":"2018-12-17","close":35.3432},{"date":"2018-12-18","close":35.2313},{"date":"2018-12-19","close":34.4956},{"date":"2018-12-20","close":33.9759},{"date":"2018-12-21","close":33.4641},{"date":"2018-12-24","close":32.2087},{"date":"2018-12-26","close":33.9599},{"date":"2018-12-27","close":34.3117},{"date":"2018-12-28","close":34.1998},{"date":"2018-12-31","close":34.6476},{"date":"2019-01-02","close":34.3437},{"date":"2019-01-03","close":33.0947},{"date":"2019-01-04","close":34.5854},{"date":"2019-01-07","close":34.8191},{"date":"2019-01-08","close":35.1012},{"date":"2019-01-09","close":34.9078},{"date":"2019-01-10","close":34.8433},{"date":"2019-01-11","close":35.0448},{"date":"2019-01-14","close":34.8191},{"date":"2019-01-15","close":35.4718},{"date":"2019-01-16","close":35.4235},{"date":"2019-01-17","close":35.625},{"date":"2019-01-18","close":36.2857},{"date":"2019-01-22","close":36.0843},{"date":"2019-01-23","close":36.6322},{"date":"2019-01-24","close":36.7531},{"date":"2019-01-25","close":37.1721},{"date":"2019-01-28","close":36.8659},{"date":"2019-01-29","close":37.0351},{"date":"2019-01-30","close":37.6395},{"date":"2019-01-31","close":38.1069},{"date":"2019-02-01","close":38.1471},{"date":"2019-02-04","close":38.1552},{"date":"2019-02-05","close":38.0827},{"date":"2019-02-06","close":38.2599},{"date":"2019-02-07","close":37.6314},{"date":"2019-02-08","close":38.0263},{"date":"2019-02-11","close":38.3405},{"date":"2019-02-12","close":38.5903},{"date":"2019-02-13","close":38.2761},{"date":"2019-02-14","close":39.0013},{"date":"2019-02-15","close":39.8313},{"date":"2019-02-19","close":40.0086},{"date":"2019-02-20","close":39.9925},{"date":"2019-02-21","close":39.8152},{"date":"2019-02-22","close":40.3793},{"date":"2019-02-25","close":40.9272},{"date":"2019-02-26","close":41.2415},{"date":"2019-02-27","close":41.5718},{"date":"2019-02-28","close":41.7169},{"date":"2019-03-01","close":41.4268},{"date":"2019-03-04","close":41.2253},{"date":"2019-03-05","close":41.3382},{"date":"2019-03-06","close":41.6363},{"date":"2019-03-07","close":41.3301},{"date":"2019-03-08","close":41.1528},{"date":"2019-03-11","close":41.8378},{"date":"2019-03-12","close":42.0231},{"date":"2019-03-13","close":42.3777},{"date":"2019-03-14","close":42.4985},{"date":"2019-03-15","close":42.8692},{"date":"2019-03-18","close":43.119},{"date":"2019-03-19","close":42.9578},{"date":"2019-03-20","close":42.9176},{"date":"2019-03-21","close":43.4655},{"date":"2019-03-22","close":42.4985},{"date":"2019-03-25","close":42.4905},{"date":"2019-03-26","close":42.8934},{"date":"2019-03-27","close":42.8209},{"date":"2019-03-28","close":42.9981},{"date":"2019-03-29","close":43.5058},{"date":"2019-04-01","close":44.3035},{"date":"2019-04-02","close":44.5534},{"date":"2019-04-03","close":44.8273},{"date":"2019-04-04","close":44.7138},{"date":"2019-04-05","close":44.7706},{"date":"2019-04-08","close":44.9976},{"date":"2019-04-09","close":44.7462},{"date":"2019-04-10","close":45.2652},{"date":"2019-04-11","close":45.0868},{"date":"2019-04-12","close":45.6463},{"date":"2019-04-15","close":45.8653},{"date":"2019-04-16","close":46.1815},{"date":"2019-04-17","close":45.6626},{"date":"2019-04-18","close":45.7356},{"date":"2019-04-22","close":45.6869},{"date":"2019-04-23","close":45.9707},{"date":"2019-04-24","close":46.1248},{"date":"2019-04-25","close":45.6788},{"date":"2019-04-26","close":45.3139},{"date":"2019-04-29","close":45.5166},{"date":"2019-04-30","close":45.3706},{"date":"2019-05-01","close":45.0706},{"date":"2019-05-02","close":44.5516},{"date":"2019-05-03","close":44.5516},{"date":"2019-05-06","close":44.2678},{"date":"2019-05-07","close":43.3434},{"date":"2019-05-08","close":43.3596},{"date":"2019-05-09","close":42.9136},{"date":"2019-05-10","close":43.2704},{"date":"2019-05-13","close":41.5999},{"date":"2019-05-14","close":42.1837},{"date":"2019-05-15","close":42.5243},{"date":"2019-05-16","close":45.3544},{"date":"2019-05-17","close":45.695},{"date":"2019-05-20","close":45.4193},{"date":"2019-05-21","close":45.8329},{"date":"2019-05-22","close":45.1598},{"date":"2019-05-23","close":43.9434},{"date":"2019-05-24","close":44.0894},{"date":"2019-05-28","close":43.7326},{"date":"2019-05-29","close":43.1244},{"date":"2019-05-30","close":43.4407},{"date":"2019-05-31","close":42.1919},{"date":"2019-06-03","close":41.9891},{"date":"2019-06-04","close":43.165},{"date":"2019-06-05","close":44.3976},{"date":"2019-06-06","close":44.6814},{"date":"2019-06-07","close":45.3544},{"date":"2019-06-10","close":45.7518},{"date":"2019-06-11","close":46.3113},{"date":"2019-06-12","close":45.2977},{"date":"2019-06-13","close":45.549},{"date":"2019-06-14","close":44.3976},{"date":"2019-06-17","close":44.9246},{"date":"2019-06-18","close":45.4517},{"date":"2019-06-19","close":45.5166},{"date":"2019-06-20","close":46.5546},{"date":"2019-06-21","close":46.2464},{"date":"2019-06-24","close":46.3681},{"date":"2019-06-25","close":45.4761},{"date":"2019-06-26","close":45.8977},{"date":"2019-06-27","close":45.1922},{"date":"2019-06-28","close":44.3813},{"date":"2019-07-01","close":44.3894},{"date":"2019-07-02","close":45.2571},{"date":"2019-07-03","close":46.0895},{"date":"2019-07-05","close":46.1874},{"date":"2019-07-08","close":45.8528},{"date":"2019-07-09","close":45.9752},{"date":"2019-07-10","close":46.6199},{"date":"2019-07-11","close":46.7586},{"date":"2019-07-12","close":47.289},{"date":"2019-07-15","close":47.3706},{"date":"2019-07-16","close":47.0197},{"date":"2019-07-17","close":46.6852},{"date":"2019-07-18","close":47.1177},{"date":"2019-07-19","close":46.8076},{"date":"2019-07-22","close":47.1095},{"date":"2019-07-23","close":47.0932},{"date":"2019-07-24","close":46.7015},{"date":"2019-07-25","close":46.2037},{"date":"2019-07-26","close":46.1303},{"date":"2019-07-29","close":46.4567},{"date":"2019-07-30","close":46.0813},{"date":"2019-07-31","close":45.2082},{"date":"2019-08-01","close":45.2},{"date":"2019-08-02","close":43.4537},{"date":"2019-08-05","close":41.9195},{"date":"2019-08-06","close":42.9233},{"date":"2019-08-07","close":42.7111},{"date":"2019-08-08","close":43.3802},{"date":"2019-08-09","close":42.7845},{"date":"2019-08-12","close":42.0583},{"date":"2019-08-13","close":43.0212},{"date":"2019-08-14","close":41.2994},{"date":"2019-08-15","close":37.7415},{"date":"2019-08-16","close":38.3209},{"date":"2019-08-19","close":39.5775},{"date":"2019-08-20","close":39.1124},{"date":"2019-08-21","close":39.7979},{"date":"2019-08-22","close":39.3164},{"date":"2019-08-23","close":38.0352},{"date":"2019-08-26","close":38.4351},{"date":"2019-08-27","close":38.1821},{"date":"2019-08-28","close":38.2474},{"date":"2019-08-29","close":38.5738},{"date":"2019-08-30","close":38.1984},{"date":"2019-09-03","close":37.9455},{"date":"2019-09-04","close":38.6146},{"date":"2019-09-05","close":39.5123},{"date":"2019-09-06","close":39.855},{"date":"2019-09-09","close":39.6428},{"date":"2019-09-10","close":40.1569},{"date":"2019-09-11","close":40.8261},{"date":"2019-09-12","close":40.7445},{"date":"2019-09-13","close":40.8261},{"date":"2019-09-16","close":40.7689},{"date":"2019-09-17","close":40.3201},{"date":"2019-09-18","close":40.263},{"date":"2019-09-19","close":40.1406},{"date":"2019-09-20","close":40.4752},{"date":"2019-09-23","close":40.3283},{"date":"2019-09-24","close":40.0835},{"date":"2019-09-25","close":40.4833},{"date":"2019-09-26","close":39.8468},{"date":"2019-09-27","close":39.855},{"date":"2019-09-30","close":40.3201},{"date":"2019-10-01","close":38.9573},{"date":"2019-10-02","close":37.9944},{"date":"2019-10-03","close":38.6933},{"date":"2019-10-04","close":39.0715},{"date":"2019-10-07","close":39.2771},{"date":"2019-10-08","close":38.1424},{"date":"2019-10-09","close":38.5124},{"date":"2019-10-10","close":37.9451},{"date":"2019-10-11","close":38.2822},{"date":"2019-10-14","close":37.8629},{"date":"2019-10-15","close":38.1178},{"date":"2019-10-16","close":38.4713},{"date":"2019-10-17","close":38.6686},{"date":"2019-10-18","close":38.4055},{"date":"2019-10-21","close":38.9646},{"date":"2019-10-22","close":39.0962},{"date":"2019-10-23","close":38.6851},{"date":"2019-10-24","close":38.1589},{"date":"2019-10-25","close":38.5618},{"date":"2019-10-28","close":38.7838},{"date":"2019-10-29","close":38.8413},{"date":"2019-10-30","close":39.1044},{"date":"2019-10-31","close":39.0633},{"date":"2019-11-01","close":38.6686},{"date":"2019-11-04","close":39.0386},{"date":"2019-11-05","close":39.2689},{"date":"2019-11-06","close":39.6882},{"date":"2019-11-07","close":39.8115},{"date":"2019-11-08","close":40.1486},{"date":"2019-11-11","close":39.5484},{"date":"2019-11-12","close":39.7704},{"date":"2019-11-13","close":39.8444},{"date":"2019-11-14","close":36.9256},{"date":"2019-11-15","close":37.0736},{"date":"2019-11-18","close":37.1229},{"date":"2019-11-19","close":37.386},{"date":"2019-11-20","close":37.0653},{"date":"2019-11-21","close":36.868},{"date":"2019-11-22","close":36.8762},{"date":"2019-11-25","close":37.3696},{"date":"2019-11-26","close":37.2544},{"date":"2019-11-27","close":37.1969},{"date":"2019-11-29","close":37.2544},{"date":"2019-12-02","close":36.7529},{"date":"2019-12-03","close":36.4076},{"date":"2019-12-04","close":36.0869},{"date":"2019-12-05","close":35.7827},{"date":"2019-12-06","close":36.0458},{"date":"2019-12-09","close":36.0951},{"date":"2019-12-10","close":36.2596},{"date":"2019-12-11","close":36.4076},{"date":"2019-12-12","close":37.5504},{"date":"2019-12-13","close":37.2462},{"date":"2019-12-16","close":37.8053},{"date":"2019-12-17","close":38.1835},{"date":"2019-12-18","close":38.348},{"date":"2019-12-19","close":39.3675},{"date":"2019-12-20","close":39.014},{"date":"2019-12-23","close":39.5484},{"date":"2019-12-24","close":39.2853},{"date":"2019-12-26","close":39.3429},{"date":"2019-12-27","close":39.2771},{"date":"2019-12-30","close":39.1291},{"date":"2019-12-31","close":39.4333},{"date":"2020-01-02","close":40.1042},{"date":"2020-01-03","close":39.4499},{"date":"2020-01-06","close":39.5907},{"date":"2020-01-07","close":39.3339},{"date":"2020-01-08","close":39.3588},{"date":"2020-01-09","close":39.1931},{"date":"2020-01-10","close":39.0357},{"date":"2020-01-13","close":39.7315},{"date":"2020-01-14","close":39.5824},{"date":"2020-01-15","close":39.7646},{"date":"2020-01-16","close":40.626},{"date":"2020-01-17","close":40.6011},{"date":"2020-01-21","close":40.4189},{"date":"2020-01-22","close":40.6426},{"date":"2020-01-23","close":40.5846},{"date":"2020-01-24","close":40.4603},{"date":"2020-01-27","close":39.3173},{"date":"2020-01-28","close":39.5658},{"date":"2020-01-29","close":38.9695},{"date":"2020-01-30","close":39.1268},{"date":"2020-01-31","close":38.075},{"date":"2020-02-03","close":38.5388},{"date":"2020-02-04","close":39.4416},{"date":"2020-02-05","close":40.129},{"date":"2020-02-06","close":40.3278},{"date":"2020-02-07","close":39.7315},{"date":"2020-02-10","close":40.4769},{"date":"2020-02-11","close":40.6923},{"date":"2020-02-12","close":41.3549},{"date":"2020-02-13","close":39.1931},{"date":"2020-02-14","close":38.9032},{"date":"2020-02-18","close":38.5885},{"date":"2020-02-19","close":38.34},{"date":"2020-02-20","close":38.8038},{"date":"2020-02-21","close":38.3483},{"date":"2020-02-24","close":36.4433},{"date":"2020-02-25","close":35.3997},{"date":"2020-02-26","close":34.9193},{"date":"2020-02-27","close":33.1634},{"date":"2020-02-28","close":33.0723},{"date":"2020-03-02","close":34.0993},{"date":"2020-03-03","close":33.1634},{"date":"2020-03-04","close":34.2815},{"date":"2020-03-05","close":32.7741},{"date":"2020-03-06","close":32.8652},{"date":"2020-03-09","close":31.4406},{"date":"2020-03-10","close":33.1965},{"date":"2020-03-11","close":30.6869},{"date":"2020-03-12","close":27.4981},{"date":"2020-03-13","close":31.1756},{"date":"2020-03-16","close":27.9205},{"date":"2020-03-17","close":29.4031},{"date":"2020-03-18","close":30.7449},{"date":"2020-03-19","close":31.2336},{"date":"2020-03-20","close":29.4859},{"date":"2020-03-23","close":28.6577},{"date":"2020-03-24","close":31.9707},{"date":"2020-03-25","close":31.2004},{"date":"2020-03-26","close":33.6107},{"date":"2020-03-27","close":32.1529},{"date":"2020-03-30","close":33.3953},{"date":"2020-03-31","close":32.5588},{"date":"2020-04-01","close":31.7471},{"date":"2020-04-02","close":33.2772},{"date":"2020-04-03","close":32.6584},{"date":"2020-04-06","close":34.64},{"date":"2020-04-07","close":33.9795},{"date":"2020-04-08","close":34.8992},{"date":"2020-04-09","close":34.4477},{"date":"2020-04-13","close":34.4644},{"date":"2020-04-14","close":35.7688},{"date":"2020-04-15","close":34.7153},{"date":"2020-04-16","close":34.6985},{"date":"2020-04-17","close":35.5179},{"date":"2020-04-20","close":35.5681},{"date":"2020-04-21","close":33.9042},{"date":"2020-04-22","close":34.9159},{"date":"2020-04-23","close":34.7989},{"date":"2020-04-24","close":35.5514},{"date":"2020-04-27","close":36.0029},{"date":"2020-04-28","close":35.5263},{"date":"2020-04-29","close":36.237},{"date":"2020-04-30","close":35.4343},{"date":"2020-05-01","close":34.2136},{"date":"2020-05-04","close":34.5731},{"date":"2020-05-05","close":34.6651},{"date":"2020-05-06","close":34.4059},{"date":"2020-05-07","close":34.5899},{"date":"2020-05-08","close":35.9444},{"date":"2020-05-11","close":36.2203},{"date":"2020-05-12","close":36.1367},{"date":"2020-05-13","close":35.0748},{"date":"2020-05-14","close":36.6634},{"date":"2020-05-15","close":37.0146},{"date":"2020-05-18","close":37.6751},{"date":"2020-05-19","close":37.2989},{"date":"2020-05-20","close":37.9928},{"date":"2020-05-21","close":37.3239},{"date":"2020-05-22","close":37.5413},{"date":"2020-05-26","close":37.4911},{"date":"2020-05-27","close":38.4276},{"date":"2020-05-28","close":38.1266},{"date":"2020-05-29","close":39.9828},{"date":"2020-06-01","close":38.7119},{"date":"2020-06-02","close":39.2052},{"date":"2020-06-03","close":39.247},{"date":"2020-06-04","close":39.1801},{"date":"2020-06-05","close":39.9911},{"date":"2020-06-08","close":40.2419},{"date":"2020-06-09","close":40.1751},{"date":"2020-06-10","close":39.6483},{"date":"2020-06-11","close":36.5129},{"date":"2020-06-12","close":37.6834},{"date":"2020-06-15","close":37.9176},{"date":"2020-06-16","close":38.8624},{"date":"2020-06-17","close":38.6032},{"date":"2020-06-18","close":38.3189},{"date":"2020-06-19","close":37.8925},{"date":"2020-06-22","close":37.7587},{"date":"2020-06-23","close":38.0179},{"date":"2020-06-24","close":37.4159},{"date":"2020-06-25","close":37.8089},{"date":"2020-06-26","close":38.7202},{"date":"2020-06-29","close":38.5865},{"date":"2020-06-30","close":38.9962},{"date":"2020-07-01","close":38.5112},{"date":"2020-07-02","close":38.4522},{"date":"2020-07-06","close":39.1179},{"date":"2020-07-07","close":38.4522},{"date":"2020-07-08","close":38.6039},{"date":"2020-07-09","close":39.3539},{"date":"2020-07-10","close":39.3202},{"date":"2020-07-13","close":38.705},{"date":"2020-07-14","close":38.9831},{"date":"2020-07-15","close":39.1011},{"date":"2020-07-16","close":38.5786},{"date":"2020-07-17","close":39.396},{"date":"2020-07-20","close":39.5814},{"date":"2020-07-21","close":39.6236},{"date":"2020-07-22","close":39.5224},{"date":"2020-07-23","close":39.9522},{"date":"2020-07-24","close":39.1011},{"date":"2020-07-27","close":39.7668},{"date":"2020-07-28","close":39.0},{"date":"2020-07-29","close":39.3623},{"date":"2020-07-30","close":39.1348},{"date":"2020-07-31","close":39.691},{"date":"2020-08-03","close":39.7415},{"date":"2020-08-04","close":40.1713},{"date":"2020-08-05","close":39.8848},{"date":"2020-08-06","close":40.2556},{"date":"2020-08-07","close":39.9691},{"date":"2020-08-10","close":40.2219},{"date":"2020-08-11","close":39.7668},{"date":"2020-08-12","close":40.5337},{"date":"2020-08-13","close":36.0},{"date":"2020-08-14","close":35.8146},{"date":"2020-08-17","close":35.4691},{"date":"2020-08-18","close":35.3764},{"date":"2020-08-19","close":35.2837},{"date":"2020-08-20","close":35.6545},{"date":"2020-08-21","close":35.6039},{"date":"2020-08-24","close":35.5449},{"date":"2020-08-25","close":35.3595},{"date":"2020-08-26","close":35.6039},{"date":"2020-08-27","close":35.6376},{"date":"2020-08-28","close":35.5618},{"date":"2020-08-31","close":35.5786},{"date":"2020-09-01","close":35.4185},{"date":"2020-09-02","close":35.7472},{"date":"2020-09-03","close":34.5084},{"date":"2020-09-04","close":34.3989},{"date":"2020-09-08","close":33.7078},{"date":"2020-09-09","close":33.8174},{"date":"2020-09-10","close":33.3455},{"date":"2020-09-11","close":33.6067},{"date":"2020-09-14","close":34.0196},{"date":"2020-09-15","close":34.2134},{"date":"2020-09-16","close":34.0618},{"date":"2020-09-17","close":34.0196},{"date":"2020-09-18","close":33.5477},{"date":"2020-09-21","close":32.8989},{"date":"2020-09-22","close":33.1348},{"date":"2020-09-23","close":32.2584},{"date":"2020-09-24","close":31.896},{"date":"2020-09-25","close":32.4017},{"date":"2020-09-28","close":32.9747},{"date":"2020-09-29","close":32.9157},{"date":"2020-09-30","close":33.1938},{"date":"2020-10-01","close":32.9982},{"date":"2020-10-02","close":32.5474},{"date":"2020-10-05","close":32.8026},{"date":"2020-10-06","close":32.8026},{"date":"2020-10-07","close":33.5085},{"date":"2020-10-08","close":33.8402},{"date":"2020-10-09","close":33.8912},{"date":"2020-10-12","close":34.3249},{"date":"2020-10-13","close":33.8572},{"date":"2020-10-14","close":33.9252},{"date":"2020-10-15","close":33.9932},{"date":"2020-10-16","close":34.1548},{"date":"2020-10-19","close":33.4234},{"date":"2020-10-20","close":33.3384},{"date":"2020-10-21","close":33.2193},{"date":"2020-10-22","close":33.0152},{"date":"2020-10-23","close":33.0152},{"date":"2020-10-26","close":32.0372},{"date":"2020-10-27","close":31.3568},{"date":"2020-10-28","close":30.3702},{"date":"2020-10-29","close":30.3532},{"date":"2020-10-30","close":30.5318},{"date":"2020-11-02","close":30.5318},{"date":"2020-11-03","close":31.1952},{"date":"2020-11-04","close":31.1016},{"date":"2020-11-05","close":31.6629},{"date":"2020-11-06","close":31.9181},{"date":"2020-11-09","close":32.4879},{"date":"2020-11-10","close":32.9302},{"date":"2020-11-11","close":33.4489},{"date":"2020-11-12","close":32.8876},{"date":"2020-11-13","close":35.2094},{"date":"2020-11-16","close":36.1789},{"date":"2020-11-17","close":35.6176},{"date":"2020-11-18","close":35.1414},{"date":"2020-11-19","close":35.0138},{"date":"2020-11-20","close":34.8437},{"date":"2020-11-23","close":35.4135},{"date":"2020-11-24","close":36.2385},{"date":"2020-11-25","close":36.1449},{"date":"2020-11-27","close":36.315},{"date":"2020-11-30","close":36.5872},{"date":"2020-12-01","close":37.0294},{"date":"2020-12-02","close":37.3271},{"date":"2020-12-03","close":37.5142},{"date":"2020-12-04","close":37.7438},{"date":"2020-12-07","close":37.7183},{"date":"2020-12-08","close":37.7353},{"date":"2020-12-09","close":38.0074},{"date":"2020-12-10","close":37.6928},{"date":"2020-12-11","close":37.6928},{"date":"2020-12-14","close":37.6247},{"date":"2020-12-15","close":38.033},{"date":"2020-12-16","close":38.033},{"date":"2020-12-17","close":38.118},{"date":"2020-12-18","close":38.6453},{"date":"2020-12-21","close":38.169},{"date":"2020-12-22","close":38.0074},{"date":"2020-12-23","close":37.7438},{"date":"2020-12-24","close":37.8799},{"date":"2020-12-28","close":38.2031},{"date":"2020-12-29","close":37.9649},{"date":"2020-12-30","close":37.8288},{"date":"2020-12-31","close":38.0585},{"date":"2021-01-04","close":37.6898},{"date":"2021-01-05","close":37.707},{"date":"2021-01-06","close":38.0671},{"date":"2021-01-07","close":38.5472},{"date":"2021-01-08","close":38.6329},{"date":"2021-01-11","close":38.8901},{"date":"2021-01-12","close":39.2588},{"date":"2021-01-13","close":38.8901},{"date":"2021-01-14","close":38.7101},{"date":"2021-01-15","close":38.9501},{"date":"2021-01-19","close":38.7444},{"date":"2021-01-20","close":38.873},{"date":"2021-01-21","close":38.6758},{"date":"2021-01-22","close":38.3843},{"date":"2021-01-25","close":38.6072},{"date":"2021-01-26","close":38.8044},{"date":"2021-01-27","close":39.1816},{"date":"2021-01-28","close":38.873},{"date":"2021-01-29","close":38.2214},{"date":"2021-02-01","close":38.9244},{"date":"2021-02-02","close":39.2931},{"date":"2021-02-03","close":39.2416},{"date":"2021-02-04","close":40.5106},{"date":"2021-02-05","close":41.2222},{"date":"2021-02-08","close":41.9595},{"date":"2021-02-09","close":41.5822},{"date":"2021-02-10","close":40.502},{"date":"2021-02-11","close":40.7935},{"date":"2021-02-12","close":40.5448},{"date":"2021-02-16","close":39.8761},{"date":"2021-02-17","close":39.6532},{"date":"2021-02-18","close":39.7303},{"date":"2021-02-19","close":39.1645},{"date":"2021-02-22","close":38.9501},{"date":"2021-02-23","close":39.0187},{"date":"2021-02-24","close":39.2159},{"date":"2021-02-25","close":39.0273},{"date":"2021-02-26","close":38.47},{"date":"2021-03-01","close":39.3702},{"date":"2021-03-02","close":39.0273},{"date":"2021-03-03","close":38.6929},{"date":"2021-03-04","close":38.2042},{"date":"2021-03-05","close":39.6532},{"date":"2021-03-08","close":40.7335},{"date":"2021-03-09","close":41.0593},{"date":"2021-03-10","close":41.4022},{"date":"2021-03-11","close":41.8395},{"date":"2021-03-12","close":41.8566},{"date":"2021-03-15","close":42.3625},{"date":"2021-03-16","close":42.5854},{"date":"2021-03-17","close":42.371},{"date":"2021-03-18","close":41.8395},{"date":"2021-03-19","close":41.9938},{"date":"2021-03-22","close":43.1255},{"date":"2021-03-23","close":42.8769},{"date":"2021-03-24","close":42.5682},{"date":"2021-03-25","close":43.3056},{"date":"2021-03-26","close":45.0717},{"date":"2021-03-29","close":45.0289},{"date":"2021-03-30","close":44.3858},{"date":"2021-03-31","close":44.3344},{"date":"2021-04-01","close":44.5659},{"date":"2021-04-05","close":45.2567},{"date":"2021-04-06","close":44.9286},{"date":"2021-04-07","close":44.704},{"date":"2021-04-08","close":44.8249},{"date":"2021-04-09","close":44.9804},{"date":"2021-04-12","close":44.5313},{"date":"2021-04-13","close":44.6091},{"date":"2021-04-14","close":44.3586},{"date":"2021-04-15","close":44.5918},{"date":"2021-04-16","close":45.5935},{"date":"2021-04-19","close":45.6366},{"date":"2021-04-20","close":44.7213},{"date":"2021-04-21","close":44.8422},{"date":"2021-04-22","close":44.4709},{"date":"2021-04-23","close":44.8249},{"date":"2021-04-26","close":44.5918},{"date":"2021-04-27","close":44.3586},{"date":"2021-04-28","close":44.1341},{"date":"2021-04-29","close":44.4363},{"date":"2021-04-30","close":43.9614},{"date":"2021-05-03","close":44.1859},{"date":"2021-05-04","close":43.7887},{"date":"2021-05-05","close":44.1514},{"date":"2021-05-06","close":45.2826},{"date":"2021-05-07","close":46.1375},{"date":"2021-05-10","close":45.9043},{"date":"2021-05-11","close":45.6194},{"date":"2021-05-12","close":44.5572},{"date":"2021-05-13","close":45.3258},{"date":"2021-05-14","close":45.6798},{"date":"2021-05-17","close":45.7144},{"date":"2021-05-18","close":45.7057},{"date":"2021-05-19","close":45.3085},{"date":"2021-05-20","close":45.6366},{"date":"2021-05-21","close":45.274},{"date":"2021-05-24","close":46.1029},{"date":"2021-05-25","close":46.0339},{"date":"2021-05-26","close":45.6884},{"date":"2021-05-27","close":45.6971},{"date":"2021-05-28","close":45.6798},{"date":"2021-06-01","close":45.438},{"date":"2021-06-02","close":45.7316},{"date":"2021-06-03","close":46.0511},{"date":"2021-06-04","close":46.6901},{"date":"2021-06-07","close":46.5606},{"date":"2021-06-08","close":46.7419},{"date":"2021-06-09","close":46.647},{"date":"2021-06-10","close":47.5191},{"date":"2021-06-11","close":47.2946},{"date":"2021-06-14","close":46.7765},{"date":"2021-06-15","close":46.4483},{"date":"2021-06-16","close":46.172},{"date":"2021-06-17","close":45.8784},{"date":"2021-06-18","close":44.9631},{"date":"2021-06-21","close":45.9216},{"date":"2021-06-22","close":45.9907},{"date":"2021-06-23","close":45.5589},{"date":"2021-06-24","close":45.5762},{"date":"2021-06-25","close":45.818},{"date":"2021-06-28","close":45.7316},{"date":"2021-06-29","close":45.6884},{"date":"2021-06-30","close":45.7662},{"date":"2021-07-01","close":46.1461},{"date":"2021-07-02","close":46.5548},{"date":"2021-07-06","close":46.0679},{"date":"2021-07-07","close":46.3113},{"date":"2021-07-08","close":46.3113},{"date":"2021-07-09","close":46.7287},{"date":"2021-07-12","close":46.2852},{"date":"2021-07-13","close":46.3635},{"date":"2021-07-14","close":47.033},{"date":"2021-07-15","close":46.6504},{"date":"2021-07-16","close":46.6939},{"date":"2021-07-19","close":46.1374},{"date":"2021-07-20","close":46.5896},{"date":"2021-07-21","close":46.8504},{"date":"2021-07-22","close":47.4243},{"date":"2021-07-23","close":48.0243},{"date":"2021-07-26","close":48.233},{"date":"2021-07-27","close":48.0678},{"date":"2021-07-28","close":47.6243},{"date":"2021-07-29","close":47.8852},{"date":"2021-07-30","close":48.146},{"date":"2021-08-02","close":48.2156},{"date":"2021-08-03","close":48.9112},{"date":"2021-08-04","close":48.4243},{"date":"2021-08-05","close":48.4852},{"date":"2021-08-06","close":48.3373},{"date":"2021-08-09","close":48.233},{"date":"2021-08-10","close":48.3547},{"date":"2021-08-11","close":48.5721},{"date":"2021-08-12","close":49.033},{"date":"2021-08-13","close":49.1025},{"date":"2021-08-16","close":48.9373},{"date":"2021-08-17","close":48.7025},{"date":"2021-08-18","close":47.9547},{"date":"2021-08-19","close":49.7981},{"date":"2021-08-20","close":50.6242},{"date":"2021-08-23","close":50.9025},{"date":"2021-08-24","close":51.5807},{"date":"2021-08-25","close":51.6068},{"date":"2021-08-26","close":51.4763},{"date":"2021-08-27","close":51.3198},{"date":"2021-08-30","close":51.4155},{"date":"2021-08-31","close":51.3198},{"date":"2021-09-01","close":51.3372},{"date":"2021-09-02","close":51.7633},{"date":"2021-09-03","close":51.6676},{"date":"2021-09-07","close":51.1981},{"date":"2021-09-08","close":51.0242},{"date":"2021-09-09","close":50.9546},{"date":"2021-09-10","close":50.3373},{"date":"2021-09-13","close":50.5199},{"date":"2021-09-14","close":50.3199},{"date":"2021-09-15","close":50.0503},{"date":"2021-09-16","close":49.8503},{"date":"2021-09-17","close":49.4329},{"date":"2021-09-20","close":48.5982},{"date":"2021-09-21","close":48.0504},{"date":"2021-09-22","close":48.2765},{"date":"2021-09-23","close":49.2938},{"date":"2021-09-24","close":49.3286},{"date":"2021-09-27","close":48.8851},{"date":"2021-09-28","close":48.2765},{"date":"2021-09-29","close":48.2417},{"date":"2021-09-30","close":47.3287},{"date":"2021-10-01","close":47.9461},{"date":"2021-10-04","close":47.4733},{"date":"2021-10-05","close":47.876},{"date":"2021-10-06","close":47.2195},{"date":"2021-10-07","close":48.1649},{"date":"2021-10-08","close":48.2174},{"date":"2021-10-11","close":48.0861},{"date":"2021-10-12","close":47.5171},{"date":"2021-10-13","close":47.8147},{"date":"2021-10-14","close":48.7164},{"date":"2021-10-15","close":48.3662},{"date":"2021-10-18","close":48.3137},{"date":"2021-10-19","close":48.7952},{"date":"2021-10-20","close":49.1979},{"date":"2021-10-21","close":48.7514},{"date":"2021-10-22","close":48.2437},{"date":"2021-10-25","close":48.2699},{"date":"2021-10-26","close":48.8565},{"date":"2021-10-27","close":49.1804},{"date":"2021-10-28","close":49.2329},{"date":"2021-10-29","close":48.9965},{"date":"2021-11-01","close":49.1103},{"date":"2021-11-02","close":50.441},{"date":"2021-11-03","close":50.4672},{"date":"2021-11-04","close":50.0032},{"date":"2021-11-05","close":49.9595},{"date":"2021-11-08","close":49.8982},{"date":"2021-11-09","close":50.2834},{"date":"2021-11-10","close":50.5723},{"date":"2021-11-11","close":49.6881},{"date":"2021-11-12","close":49.7406},{"date":"2021-11-15","close":50.1346},{"date":"2021-11-16","close":49.8982},{"date":"2021-11-17","close":49.6881},{"date":"2021-11-18","close":46.9481},{"date":"2021-11-19","close":46.6154},{"date":"2021-11-22","close":47.7972},{"date":"2021-11-23","close":48.41},{"date":"2021-11-24","close":48.6201},{"date":"2021-11-26","close":47.8585},{"date":"2021-11-29","close":48.8127},{"date":"2021-11-30","close":48.0073},{"date":"2021-12-01","close":48.1737},{"date":"2021-12-02","close":49.1541},{"date":"2021-12-03","close":49.2241},{"date":"2021-12-06","close":49.8632},{"date":"2021-12-07","close":50.8436},{"date":"2021-12-08","close":49.9157},{"date":"2021-12-09","close":50.3797},{"date":"2021-12-10","close":51.8679},{"date":"2021-12-13","close":51.3076},{"date":"2021-12-14","close":50.5723},{"date":"2021-12-15","close":52.4631},{"date":"2021-12-16","close":52.7958},{"date":"2021-12-17","close":52.9271},{"date":"2021-12-20","close":52.8396},{"date":"2021-12-21","close":53.4261},{"date":"2021-12-22","close":53.8638},{"date":"2021-12-23","close":54.5204},{"date":"2021-12-27","close":55.5183},{"date":"2021-12-28","close":55.6146},{"date":"2021-12-29","close":55.991},{"date":"2021-12-30","close":55.6934},{"date":"2021-12-31","close":55.4745},{"date":"2022-01-03","close":55.2907},{"date":"2022-01-04","close":53.9346},{"date":"2022-01-05","close":53.0805},{"date":"2022-01-06","close":53.6441},{"date":"2022-01-07","close":53.829},{"date":"2022-01-10","close":54.4366},{"date":"2022-01-11","close":54.9209},{"date":"2022-01-12","close":54.7007},{"date":"2022-01-13","close":54.1548},{"date":"2022-01-14","close":54.0315},{"date":"2022-01-18","close":52.5962},{"date":"2022-01-19","close":51.8653},{"date":"2022-01-20","close":51.1432},{"date":"2022-01-21","close":49.9105},{"date":"2022-01-24","close":50.1042},{"date":"2022-01-25","close":49.4085},{"date":"2022-01-26","close":48.7217},{"date":"2022-01-27","close":48.0965},{"date":"2022-01-28","close":48.9682},{"date":"2022-01-31","close":49.0211},{"date":"2022-02-01","close":48.7569},{"date":"2022-02-02","close":49.4614},{"date":"2022-02-03","close":48.6072},{"date":"2022-02-04","close":48.5632},{"date":"2022-02-07","close":48.5808},{"date":"2022-02-08","close":48.7305},{"date":"2022-02-09","close":49.567},{"date":"2022-02-10","close":48.3166},{"date":"2022-02-11","close":47.4625},{"date":"2022-02-14","close":46.8285},{"date":"2022-02-15","close":47.7883},{"date":"2022-02-16","close":47.7707},{"date":"2022-02-17","close":49.1091},{"date":"2022-02-18","close":50.3772},{"date":"2022-02-22","close":49.5758},{"date":"2022-02-23","close":47.938},{"date":"2022-02-24","close":48.1933},{"date":"2022-02-25","close":49.3469},{"date":"2022-02-28","close":49.1091},{"date":"2022-03-01","close":48.0965},{"date":"2022-03-02","close":49.4437},{"date":"2022-03-03","close":49.3733},{"date":"2022-03-04","close":49.7608},{"date":"2022-03-07","close":48.9506},{"date":"2022-03-08","close":47.9028},{"date":"2022-03-09","close":49.2412},{"date":"2022-03-10","close":48.1757},{"date":"2022-03-11","close":48.1581},{"date":"2022-03-14","close":47.8147},{"date":"2022-03-15","close":48.9594},{"date":"2022-03-16","close":49.1444},{"date":"2022-03-17","close":49.4614},{"date":"2022-03-18","close":49.2853},{"date":"2022-03-21","close":49.3117},{"date":"2022-03-22","close":49.4614},{"date":"2022-03-23","close":47.9732},{"date":"2022-03-24","close":47.9908},{"date":"2022-03-25","close":48.4047},{"date":"2022-03-28","close":48.5544},{"date":"2022-03-29","close":49.0211},{"date":"2022-03-30","close":49.3557},{"date":"2022-03-31","close":49.1003},{"date":"2022-04-01","close":49.0123},{"date":"2022-04-04","close":49.1972},{"date":"2022-04-05","close":48.6918},{"date":"2022-04-06","close":48.2042},{"date":"2022-04-07","close":48.4347},{"date":"2022-04-08","close":48.1244},{"date":"2022-04-11","close":46.8832},{"date":"2022-04-12","close":45.9434},{"date":"2022-04-13","close":46.236},{"date":"2022-04-14","close":45.3671},{"date":"2022-04-18","close":45.3139},{"date":"2022-04-19","close":45.9523},{"date":"2022-04-20","close":47.0073},{"date":"2022-04-21","close":46.7945},{"date":"2022-04-22","close":45.5356},{"date":"2022-04-25","close":46.0498},{"date":"2022-04-26","close":45.1277},{"date":"2022-04-27","close":43.718},{"date":"2022-04-28","close":44.8883},{"date":"2022-04-29","close":43.4254},{"date":"2022-05-02","close":44.2057},{"date":"2022-05-03","close":44.2589},{"date":"2022-05-04","close":45.7306},{"date":"2022-05-05","close":43.984},{"date":"2022-05-06","close":43.7358},{"date":"2022-05-09","close":43.4077},{"date":"2022-05-10","close":43.9308},{"date":"2022-05-11","close":43.1329},{"date":"2022-05-12","close":42.8137},{"date":"2022-05-13","close":43.9397},{"date":"2022-05-16","close":43.4432},{"date":"2022-05-17","close":44.8617},{"date":"2022-05-18","close":42.8758},{"date":"2022-05-19","close":36.9888},{"date":"2022-05-20","close":38.0704},{"date":"2022-05-23","close":38.4339},{"date":"2022-05-24","close":38.8063},{"date":"2022-05-25","close":39.0102},{"date":"2022-05-26","close":39.8879},{"date":"2022-05-27","close":40.4465},{"date":"2022-05-31","close":39.9411},{"date":"2022-06-01","close":40.1007},{"date":"2022-06-02","close":40.5972},{"date":"2022-06-03","close":40.1185},{"date":"2022-06-06","close":40.1894},{"date":"2022-06-07","close":40.4022},{"date":"2022-06-08","close":39.8259},{"date":"2022-06-09","close":39.2407},{"date":"2022-06-10","close":38.558},{"date":"2022-06-13","close":38.3364},{"date":"2022-06-14","close":38.0438},{"date":"2022-06-15","close":38.8329},{"date":"2022-06-16","close":38.4073},{"date":"2022-06-17","close":38.4694},{"date":"2022-06-21","close":39.1343},{"date":"2022-06-22","close":38.629},{"date":"2022-06-23","close":38.0616},{"date":"2022-06-24","close":39.0989},{"date":"2022-06-27","close":38.8063},{"date":"2022-06-28","close":38.1768},{"date":"2022-06-29","close":38.0172},{"date":"2022-06-30","close":37.8044},{"date":"2022-07-01","close":37.769},{"date":"2022-07-05","close":37.5364},{"date":"2022-07-06","close":38.1894},{"date":"2022-07-07","close":38.6636},{"date":"2022-07-08","close":38.8156},{"date":"2022-07-11","close":38.6904},{"date":"2022-07-12","close":38.3415},{"date":"2022-07-13","close":38.1984},{"date":"2022-07-14","close":37.8674},{"date":"2022-07-15","close":38.5294},{"date":"2022-07-18","close":38.1089},{"date":"2022-07-19","close":39.3882},{"date":"2022-07-20","close":39.4776},{"date":"2022-07-21","close":39.8802},{"date":"2022-07-22","close":39.7728},{"date":"2022-07-25","close":39.6655},{"date":"2022-07-26","close":39.2092},{"date":"2022-07-27","close":39.9339},{"date":"2022-07-28","close":40.8105},{"date":"2022-07-29","close":40.5869},{"date":"2022-08-01","close":40.5064},{"date":"2022-08-02","close":40.1843},{"date":"2022-08-03","close":40.891},{"date":"2022-08-04","close":40.5958},{"date":"2022-08-05","close":40.2648},{"date":"2022-08-08","close":40.2738},{"date":"2022-08-09","close":40.1843},{"date":"2022-08-10","close":41.1684},{"date":"2022-08-11","close":41.061},{"date":"2022-08-12","close":41.6962},{"date":"2022-08-15","close":41.6783},{"date":"2022-08-16","close":41.8393},{"date":"2022-08-17","close":41.7409},{"date":"2022-08-18","close":44.1652},{"date":"2022-08-19","close":43.5658},{"date":"2022-08-22","close":42.6802},{"date":"2022-08-23","close":42.4118},{"date":"2022-08-24","close":42.1077},{"date":"2022-08-25","close":42.2866},{"date":"2022-08-26","close":41.0521},{"date":"2022-08-29","close":40.891},{"date":"2022-08-30","close":40.4706},{"date":"2022-08-31","close":40.0054},{"date":"2022-09-01","close":40.5153},{"date":"2022-09-02","close":39.8891},{"date":"2022-09-06","close":39.7818},{"date":"2022-09-07","close":40.2738},{"date":"2022-09-08","close":40.5869},{"date":"2022-09-09","close":40.9447},{"date":"2022-09-12","close":41.5083},{"date":"2022-09-13","close":39.4597},{"date":"2022-09-14","close":39.3255},{"date":"2022-09-15","close":38.7262},{"date":"2022-09-16","close":38.7351},{"date":"2022-09-19","close":38.7351},{"date":"2022-09-20","close":38.091},{"date":"2022-09-21","close":37.2054},{"date":"2022-09-22","close":36.8118},{"date":"2022-09-23","close":36.3734},{"date":"2022-09-26","close":36.3019},{"date":"2022-09-27","close":36.2482},{"date":"2022-09-28","close":36.9818},{"date":"2022-09-29","close":36.2929},{"date":"2022-09-30","close":35.783},{"date":"2022-10-03","close":36.937},{"date":"2022-10-04","close":37.7586},{"date":"2022-10-05","close":37.9121},{"date":"2022-10-06","close":37.4878},{"date":"2022-10-07","close":36.3592},{"date":"2022-10-10","close":36.0161},{"date":"2022-10-11","close":35.7362},{"date":"2022-10-12","close":35.4563},{"date":"2022-10-13","close":36.6662},{"date":"2022-10-14","close":36.296},{"date":"2022-10-17","close":37.2891},{"date":"2022-10-18","close":37.7316},{"date":"2022-10-19","close":37.8128},{"date":"2022-10-20","close":37.6593},{"date":"2022-10-21","close":38.6435},{"date":"2022-10-24","close":39.3116},{"date":"2022-10-25","close":40.052},{"date":"2022-10-26","close":40.07},{"date":"2022-10-27","close":40.1061},{"date":"2022-10-28","close":41.2077},{"date":"2022-10-31","close":41.0181},{"date":"2022-11-01","close":41.0452},{"date":"2022-11-02","close":40.2416},{"date":"2022-11-03","close":39.5915},{"date":"2022-11-04","close":40.1964},{"date":"2022-11-07","close":40.2235},{"date":"2022-11-08","close":40.2777},{"date":"2022-11-09","close":39.6457},{"date":"2022-11-10","close":41.2257},{"date":"2022-11-11","close":40.4402},{"date":"2022-11-14","close":40.3951},{"date":"2022-11-15","close":40.5395},{"date":"2022-11-16","close":40.0791},{"date":"2022-11-17","close":42.0654},{"date":"2022-11-18","close":43.1489},{"date":"2022-11-21","close":42.9954},{"date":"2022-11-22","close":43.6816},{"date":"2022-11-23","close":43.8531},{"date":"2022-11-25","close":43.6996},{"date":"2022-11-28","close":43.4107},{"date":"2022-11-29","close":43.5913},{"date":"2022-11-30","close":44.8914},{"date":"2022-12-01","close":45.1172},{"date":"2022-12-02","close":44.8734},{"date":"2022-12-05","close":44.5393},{"date":"2022-12-06","close":43.8712},{"date":"2022-12-07","close":43.501},{"date":"2022-12-08","close":44.2323},{"date":"2022-12-09","close":43.7538},{"date":"2022-12-12","close":44.5122},{"date":"2022-12-13","close":44.8192},{"date":"2022-12-14","close":44.5122},{"date":"2022-12-15","close":43.4739},{"date":"2022-12-16","close":43.1669},{"date":"2022-12-19","close":42.7967},{"date":"2022-12-20","close":42.7697},{"date":"2022-12-21","close":43.0315},{"date":"2022-12-22","close":42.7245},{"date":"2022-12-23","close":42.869},{"date":"2022-12-27","close":42.9141},{"date":"2022-12-28","close":42.4988},{"date":"2022-12-29","close":42.887},{"date":"2022-12-30","close":43.0134},{"date":"2023-01-03","close":43.2843},{"date":"2023-01-04","close":43.2752},{"date":"2023-01-05","close":42.6654},{"date":"2023-01-06","close":43.976},{"date":"2023-01-09","close":44.2126},{"date":"2023-01-10","close":44.4219},{"date":"2023-01-11","close":44.786},{"date":"2023-01-12","close":44.5948},{"date":"2023-01-13","close":44.4856},{"date":"2023-01-17","close":43.7576},{"date":"2023-01-18","close":42.6836},{"date":"2023-01-19","close":42.2832},{"date":"2023-01-20","close":42.5744},{"date":"2023-01-23","close":43.2297},{"date":"2023-01-24","close":43.5118},{"date":"2023-01-25","close":43.6665},{"date":"2023-01-26","close":43.9942},{"date":"2023-01-27","close":44.1489},{"date":"2023-01-30","close":43.885},{"date":"2023-01-31","close":44.2945},{"date":"2023-02-01","close":44.2035},{"date":"2023-02-02","close":44.8861},{"date":"2023-02-03","close":44.2581},{"date":"2023-02-06","close":43.2934},{"date":"2023-02-07","close":43.5391},{"date":"2023-02-08","close":42.7382},{"date":"2023-02-09","close":42.5289},{"date":"2023-02-10","close":43.0113},{"date":"2023-02-13","close":43.5573},{"date":"2023-02-14","close":43.4117},{"date":"2023-02-15","close":44.0943},{"date":"2023-02-16","close":46.4059},{"date":"2023-02-17","close":46.2057},{"date":"2023-02-21","close":45.2228},{"date":"2023-02-22","close":44.877},{"date":"2023-02-23","close":44.786},{"date":"2023-02-24","close":44.1216},{"date":"2023-02-27","close":44.3491},{"date":"2023-02-28","close":44.067},{"date":"2023-03-01","close":43.9942},{"date":"2023-03-02","close":44.1671},{"date":"2023-03-03","close":44.8497},{"date":"2023-03-06","close":44.9771},{"date":"2023-03-07","close":44.5129},{"date":"2023-03-08","close":44.695},{"date":"2023-03-09","close":44.4219},{"date":"2023-03-10","close":44.1944},{"date":"2023-03-13","close":44.0579},{"date":"2023-03-14","close":44.6404},{"date":"2023-03-15","close":44.6495},{"date":"2023-03-16","close":45.6142},{"date":"2023-03-17","close":45.6779},{"date":"2023-03-20","close":46.3604},{"date":"2023-03-21","close":46.1147},{"date":"2023-03-22","close":45.0135},{"date":"2023-03-23","close":45.2592},{"date":"2023-03-24","close":45.9691},{"date":"2023-03-27","close":45.9964},{"date":"2023-03-28","close":45.8599},{"date":"2023-03-29","close":46.5698},{"date":"2023-03-30","close":46.8064},{"date":"2023-03-31","close":47.58},{"date":"2023-04-03","close":47.6073},{"date":"2023-04-04","close":47.5156},{"date":"2023-04-05","close":47.5156},{"date":"2023-04-06","close":47.0113},{"date":"2023-04-10","close":47.0663},{"date":"2023-04-11","close":46.4153},{"date":"2023-04-12","close":45.9476},{"date":"2023-04-13","close":46.5803},{"date":"2023-04-14","close":46.3419},{"date":"2023-04-17","close":46.1035},{"date":"2023-04-18","close":46.131},{"date":"2023-04-19","close":44.0496},{"date":"2023-04-20","close":42.7108},{"date":"2023-04-21","close":43.1235},{"date":"2023-04-24","close":43.4536},{"date":"2023-04-25","close":43.1785},{"date":"2023-04-26","close":42.6742},{"date":"2023-04-27","close":42.6925},{"date":"2023-04-28","close":43.3252},{"date":"2023-05-01","close":43.4077},{"date":"2023-05-02","close":42.5091},{"date":"2023-05-03","close":42.1423},{"date":"2023-05-04","close":41.9039},{"date":"2023-05-05","close":42.4083},{"date":"2023-05-08","close":42.4908},{"date":"2023-05-09","close":42.61},{"date":"2023-05-10","close":42.83},{"date":"2023-05-11","close":42.5183},{"date":"2023-05-12","close":42.83},{"date":"2023-05-15","close":43.1876},{"date":"2023-05-16","close":43.0226},{"date":"2023-05-17","close":43.6736},{"date":"2023-05-18","close":44.1963},{"date":"2023-05-19","close":45.049},{"date":"2023-05-22","close":44.7648},{"date":"2023-05-23","close":44.8473},{"date":"2023-05-24","close":44.3888},{"date":"2023-05-25","close":44.9573},{"date":"2023-05-26","close":45.7184},{"date":"2023-05-30","close":46.0026},{"date":"2023-05-31","close":45.5442},{"date":"2023-06-01","close":45.6084},{"date":"2023-06-02","close":45.8651},{"date":"2023-06-05","close":46.0393},{"date":"2023-06-06","close":45.6725},{"date":"2023-06-07","close":45.645},{"date":"2023-06-08","close":45.5533},{"date":"2023-06-09","close":45.535},{"date":"2023-06-12","close":46.2869},{"date":"2023-06-13","close":46.5803},{"date":"2023-06-14","close":46.727},{"date":"2023-06-15","close":47.6164},{"date":"2023-06-16","close":47.7448},{"date":"2023-06-20","close":47.268},{"date":"2023-06-21","close":46.6261},{"date":"2023-06-22","close":46.8737},{"date":"2023-06-23","close":46.1493},{"date":"2023-06-26","close":46.0393},{"date":"2023-06-27","close":46.6353},{"date":"2023-06-28","close":46.6445},{"date":"2023-06-29","close":46.9562},{"date":"2023-06-30","close":47.4422},{"date":"2023-07-03","close":47.5156},{"date":"2023-07-05","close":47.5895},{"date":"2023-07-06","close":47.2199},{"date":"2023-07-07","close":47.1091},{"date":"2023-07-10","close":47.4879},{"date":"2023-07-11","close":48.1531},{"date":"2023-07-12","close":46.8781},{"date":"2023-07-13","close":47.608},{"date":"2023-07-14","close":46.5455},{"date":"2023-07-17","close":46.9428},{"date":"2023-07-18","close":47.34},{"date":"2023-07-19","close":48.4395},{"date":"2023-07-20","close":48.384},{"date":"2023-07-21","close":48.6243},{"date":"2023-07-24","close":49.0677},{"date":"2023-07-25","close":49.5204},{"date":"2023-07-26","close":49.1693},{"date":"2023-07-27","close":48.9661},{"date":"2023-07-28","close":48.1253},{"date":"2023-07-31","close":48.0792},{"date":"2023-08-01","close":48.652},{"date":"2023-08-02","close":48.578},{"date":"2023-08-03","close":49.1047},{"date":"2023-08-04","close":48.6243},{"date":"2023-08-07","close":48.9753},{"date":"2023-08-08","close":49.0215},{"date":"2023-08-09","close":48.9568},{"date":"2023-08-10","close":49.3079},{"date":"2023-08-11","close":49.6959},{"date":"2023-08-14","close":49.7791},{"date":"2023-08-15","close":49.2894},{"date":"2023-08-16","close":48.9291},{"date":"2023-08-17","close":50.5644},{"date":"2023-08-18","close":50.8508},{"date":"2023-08-21","close":51.2204},{"date":"2023-08-22","close":51.2388},{"date":"2023-08-23","close":51.7193},{"date":"2023-08-24","close":51.0356},{"date":"2023-08-25","close":51.4606},{"date":"2023-08-28","close":51.9225},{"date":"2023-08-29","close":52.2551},{"date":"2023-08-30","close":52.4861},{"date":"2023-08-31","close":52.985},{"date":"2023-09-01","close":53.4377},{"date":"2023-09-05","close":52.9018},{"date":"2023-09-06","close":52.8095},{"date":"2023-09-07","close":52.4676},{"date":"2023-09-08","close":52.3567},{"date":"2023-09-11","close":52.5138},{"date":"2023-09-12","close":52.0981},{"date":"2023-09-13","close":51.9964},{"date":"2023-09-14","close":52.0796},{"date":"2023-09-15","close":51.7747},{"date":"2023-09-18","close":51.8394},{"date":"2023-09-19","close":51.5899},{"date":"2023-09-20","close":51.2758},{"date":"2023-09-21","close":49.2802},{"date":"2023-09-22","close":49.4927},{"date":"2023-09-25","close":49.4095},{"date":"2023-09-26","close":48.6982},{"date":"2023-09-27","close":49.1509},{"date":"2023-09-28","close":49.7791},{"date":"2023-09-29","close":49.6682},{"date":"2023-10-02","close":50.2503},{"date":"2023-10-03","close":49.9246},{"date":"2023-10-04","close":49.7385},{"date":"2023-10-05","close":49.3849},{"date":"2023-10-06","close":49.7385},{"date":"2023-10-09","close":50.1758},{"date":"2023-10-10","close":50.1293},{"date":"2023-10-11","close":49.9339},{"date":"2023-10-12","close":50.1107},{"date":"2023-10-13","close":50.0363},{"date":"2023-10-16","close":50.3992},{"date":"2023-10-17","close":50.1945},{"date":"2023-10-18","close":50.0363},{"date":"2023-10-19","close":49.6175},{"date":"2023-10-20","close":49.2546},{"date":"2023-10-23","close":48.5753},{"date":"2023-10-24","close":49.329},{"date":"2023-10-25","close":48.7614},{"date":"2023-10-26","close":47.8029},{"date":"2023-10-27","close":47.9797},{"date":"2023-10-30","close":47.989},{"date":"2023-10-31","close":48.5101},{"date":"2023-11-01","close":48.566},{"date":"2023-11-02","close":49.0871},{"date":"2023-11-03","close":49.329},{"date":"2023-11-06","close":49.5896},{"date":"2023-11-07","close":49.4407},{"date":"2023-11-08","close":49.3197},{"date":"2023-11-09","close":48.3892},{"date":"2023-11-10","close":48.9382},{"date":"2023-11-13","close":48.6032},{"date":"2023-11-14","close":49.4779},{"date":"2023-11-15","close":49.5803},{"date":"2023-11-16","close":44.7041},{"date":"2023-11-17","close":44.4436},{"date":"2023-11-20","close":44.9182},{"date":"2023-11-21","close":44.4808},{"date":"2023-11-22","close":44.7414},{"date":"2023-11-24","close":45.0019},{"date":"2023-11-27","close":44.6018},{"date":"2023-11-28","close":44.5273},{"date":"2023-11-29","close":44.7135},{"date":"2023-11-30","close":45.0205},{"date":"2023-12-01","close":45.1043},{"date":"2023-12-04","close":44.7135},{"date":"2023-12-05","close":44.6018},{"date":"2023-12-06","close":44.3878},{"date":"2023-12-07","close":44.9089},{"date":"2023-12-08","close":45.0205},{"date":"2023-12-11","close":45.9604},{"date":"2023-12-12","close":45.9046},{"date":"2023-12-13","close":46.2396},{"date":"2023-12-14","close":46.0069},{"date":"2023-12-15","close":46.4071},{"date":"2023-12-18","close":46.7514},{"date":"2023-12-19","close":46.6955},{"date":"2023-12-20","close":46.3419},{"date":"2023-12-21","close":46.2489},{"date":"2023-12-22","close":46.6118},{"date":"2023-12-26","close":46.7886},{"date":"2023-12-27","close":46.9375},{"date":"2023-12-28","close":46.9747},{"date":"2023-12-29","close":47.0119},{"date":"2024-01-02","close":47.0026},{"date":"2024-01-03","close":47.3684},{"date":"2024-01-04","close":46.9651},{"date":"2024-01-05","close":46.9745},{"date":"2024-01-08","close":47.3215},{"date":"2024-01-09","close":46.8057},{"date":"2024-01-10","close":47.1152},{"date":"2024-01-11","close":47.3027},{"date":"2024-01-12","close":47.2089},{"date":"2024-01-16","close":47.4434},{"date":"2024-01-17","close":47.1714},{"date":"2024-01-18","close":47.5934},{"date":"2024-01-19","close":48.0811},{"date":"2024-01-22","close":48.3624},{"date":"2024-01-23","close":48.5406},{"date":"2024-01-24","close":48.1186},{"date":"2024-01-25","close":49.0752},{"date":"2024-01-26","close":48.897},{"date":"2024-01-29","close":49.0377},{"date":"2024-01-30","close":48.9908},{"date":"2024-01-31","close":47.0589},{"date":"2024-02-01","close":47.0589},{"date":"2024-02-02","close":47.0589},{"date":"2024-02-05","close":46.4306},{"date":"2024-02-06","close":46.8713},{"date":"2024-02-07","close":46.6744},{"date":"2024-02-08","close":46.8432},{"date":"2024-02-09","close":47.012},{"date":"2024-02-12","close":46.8807},{"date":"2024-02-13","close":46.5525},{"date":"2024-02-14","close":47.1527},{"date":"2024-02-15","close":46.0086},{"date":"2024-02-16","close":45.4271},{"date":"2024-02-20","close":45.2771},{"date":"2024-02-21","close":45.4646},{"date":"2024-02-22","close":45.549},{"date":"2024-02-23","close":45.821},{"date":"2024-02-26","close":45.3896},{"date":"2024-02-27","close":45.3052},{"date":"2024-02-28","close":45.0708},{"date":"2024-02-29","close":45.3615},{"date":"2024-03-01","close":45.3896},{"date":"2024-03-04","close":46.0742},{"date":"2024-03-05","close":45.9054},{"date":"2024-03-06","close":46.1117},{"date":"2024-03-07","close":45.8585},{"date":"2024-03-08","close":46.4212},{"date":"2024-03-11","close":47.0964},{"date":"2024-03-12","close":46.9557},{"date":"2024-03-13","close":46.9933},{"date":"2024-03-14","close":46.6932},{"date":"2024-03-15","close":45.8866},{"date":"2024-03-18","close":46.2055},{"date":"2024-03-19","close":46.0836},{"date":"2024-03-20","close":46.4681},{"date":"2024-03-21","close":46.7776},{"date":"2024-03-22","close":46.6838},{"date":"2024-03-25","close":46.59},{"date":"2024-03-26","close":46.4681},{"date":"2024-03-27","close":46.6744},{"date":"2024-03-28","close":46.8057},{"date":"2024-04-01","close":46.9276},{"date":"2024-04-02","close":46.2899},{"date":"2024-04-03","close":46.0819},{"date":"2024-04-04","close":45.4863},{"date":"2024-04-05","close":45.9023},{"date":"2024-04-08","close":45.6092},{"date":"2024-04-09","close":47.2826},{"date":"2024-04-10","close":46.5263},{"date":"2024-04-11","close":46.8288},{"date":"2024-04-12","close":45.8455},{"date":"2024-04-15","close":45.6092},{"date":"2024-04-16","close":45.3066},{"date":"2024-04-17","close":45.1837},{"date":"2024-04-18","close":45.4863},{"date":"2024-04-19","close":45.6848},{"date":"2024-04-22","close":45.5146},{"date":"2024-04-23","close":45.6848},{"date":"2024-04-24","close":45.7132},{"date":"2024-04-25","close":45.4768},{"date":"2024-04-26","close":45.2499},{"date":"2024-04-29","close":45.1743},{"date":"2024-04-30","close":44.4179},{"date":"2024-05-01","close":44.2855},{"date":"2024-05-02","close":44.2382},{"date":"2024-05-03","close":44.5502},{"date":"2024-05-06","close":44.5408},{"date":"2024-05-07","close":44.7015},{"date":"2024-05-08","close":45.3823},{"date":"2024-05-09","close":45.1837},{"date":"2024-05-10","close":45.439},{"date":"2024-05-13","close":46.0252},{"date":"2024-05-14","close":46.2804},{"date":"2024-05-15","close":46.9612},{"date":"2024-05-16","close":45.7037},{"date":"2024-05-17","close":45.543},{"date":"2024-05-20","close":44.5597},{"date":"2024-05-21","close":44.3801},{"date":"2024-05-22","close":44.8433},{"date":"2024-05-23","close":44.0586},{"date":"2024-05-24","close":43.8884},{"date":"2024-05-28","close":43.7561},{"date":"2024-05-29","close":43.567},{"date":"2024-05-30","close":43.6048},{"date":"2024-05-31","close":43.9641},{"date":"2024-06-03","close":44.1059},{"date":"2024-06-04","close":44.8339},{"date":"2024-06-05","close":43.5102},{"date":"2024-06-06","close":43.7088},{"date":"2024-06-07","close":43.3401},{"date":"2024-06-10","close":43.3495},{"date":"2024-06-11","close":43.2739},{"date":"2024-06-12","close":43.1321},{"date":"2024-06-13","close":43.0375},{"date":"2024-06-14","close":43.1888},{"date":"2024-06-17","close":43.1982},{"date":"2024-06-18","close":43.463},{"date":"2024-06-20","close":44.1721},{"date":"2024-06-21","close":44.711},{"date":"2024-06-24","close":44.7015},{"date":"2024-06-25","close":44.7961},{"date":"2024-06-26","close":44.3044},{"date":"2024-06-27","close":44.8623},{"date":"2024-06-28","close":44.919},{"date":"2024-07-01","close":44.9284},{"date":"2024-07-02","close":44.7015},{"date":"2024-07-03","close":44.5219},{"date":"2024-07-05","close":44.4837},{"date":"2024-07-08","close":43.9211},{"date":"2024-07-09","close":43.6732},{"date":"2024-07-10","close":44.1214},{"date":"2024-07-11","close":44.5886},{"date":"2024-07-12","close":45.1798},{"date":"2024-07-15","close":45.1989},{"date":"2024-07-16","close":45.218},{"date":"2024-07-17","close":46.2669},{"date":"2024-07-18","close":45.8092},{"date":"2024-07-19","close":45.1226},{"date":"2024-07-22","close":44.6459},{"date":"2024-07-23","close":44.2072},{"date":"2024-07-24","close":44.6745},{"date":"2024-07-25","close":45.0463},{"date":"2024-07-26","close":45.6566},{"date":"2024-07-29","close":45.7615},{"date":"2024-07-30","close":45.9046},{"date":"2024-07-31","close":46.2002},{"date":"2024-08-01","close":45.1894},{"date":"2024-08-02","close":44.4933},{"date":"2024-08-05","close":42.6624},{"date":"2024-08-06","close":43.0629},{"date":"2024-08-07","close":43.0248},{"date":"2024-08-08","close":43.7018},{"date":"2024-08-09","close":43.3585},{"date":"2024-08-12","close":42.7769},{"date":"2024-08-13","close":43.2632},{"date":"2024-08-14","close":43.3299},{"date":"2024-08-15","close":46.2764},{"date":"2024-08-16","close":47.1633},{"date":"2024-08-19","close":47.6591},{"date":"2024-08-20","close":47.907},{"date":"2024-08-21","close":48.1073},{"date":"2024-08-22","close":47.888},{"date":"2024-08-23","close":48.3838},{"date":"2024-08-26","close":48.4315},{"date":"2024-08-27","close":48.3552},{"date":"2024-08-28","close":47.5351},{"date":"2024-08-29","close":48.0501},{"date":"2024-08-30","close":48.1931},{"date":"2024-09-03","close":47.7354},{"date":"2024-09-04","close":47.3921},{"date":"2024-09-05","close":46.8486},{"date":"2024-09-06","close":46.2478},{"date":"2024-09-09","close":46.4385},{"date":"2024-09-10","close":46.5244},{"date":"2024-09-11","close":46.8295},{"date":"2024-09-12","close":47.3063},{"date":"2024-09-13","close":47.4875},{"date":"2024-09-16","close":48.6603},{"date":"2024-09-17","close":48.2599},{"date":"2024-09-18","close":48.2217},{"date":"2024-09-19","close":49.0513},{"date":"2024-09-20","close":49.5567},{"date":"2024-09-23","close":49.7665},{"date":"2024-09-24","close":50.0812},{"date":"2024-09-25","close":50.2051},{"date":"2024-09-26","close":50.3958},{"date":"2024-09-27","close":50.5579},{"date":"2024-09-30","close":50.7487},{"date":"2024-10-01","close":50.2909},{"date":"2024-10-02","close":50.56},{"date":"2024-10-03","close":50.3774},{"date":"2024-10-04","close":50.6849},{"date":"2024-10-07","close":50.4543},{"date":"2024-10-08","close":50.6657},{"date":"2024-10-09","close":51.4632},{"date":"2024-10-10","close":51.444},{"date":"2024-10-11","close":52.1262},{"date":"2024-10-14","close":52.1454},{"date":"2024-10-15","close":51.9628},{"date":"2024-10-16","close":54.1728},{"date":"2024-10-17","close":54.192},{"date":"2024-10-18","close":54.5379},{"date":"2024-10-21","close":54.3746},{"date":"2024-10-22","close":54.3842},{"date":"2024-10-23","close":54.0767},{"date":"2024-10-24","close":53.7692},{"date":"2024-10-25","close":53.5578},{"date":"2024-10-28","close":53.1158},{"date":"2024-10-29","close":53.5002},{"date":"2024-10-30","close":53.4137},{"date":"2024-10-31","close":52.6258},{"date":"2024-11-01","close":53.3272},{"date":"2024-11-04","close":53.6443},{"date":"2024-11-05","close":53.9614},{"date":"2024-11-06","close":55.6044},{"date":"2024-11-07","close":55.8062},{"date":"2024-11-08","close":55.787},{"date":"2024-11-11","close":56.3347},{"date":"2024-11-12","close":56.4116},{"date":"2024-11-13","close":56.8632},{"date":"2024-11-14","close":55.6525},{"date":"2024-11-15","close":55.2105},{"date":"2024-11-18","close":55.0664},{"date":"2024-11-19","close":54.7781},{"date":"2024-11-20","close":55.2489},{"date":"2024-11-21","close":55.3066},{"date":"2024-11-22","close":56.2578},{"date":"2024-11-25","close":56.4404},{"date":"2024-11-26","close":57.2571},{"date":"2024-11-27","close":56.9689},{"date":"2024-11-29","close":56.892},{"date":"2024-12-02","close":57.1034},{"date":"2024-12-03","close":57.1514},{"date":"2024-12-04","close":57.2859},{"date":"2024-12-05","close":57.6703},{"date":"2024-12-06","close":57.5454},{"date":"2024-12-09","close":56.6422},{"date":"2024-12-10","close":56.4212},{"date":"2024-12-11","close":56.2963},{"date":"2024-12-12","close":56.5461},{"date":"2024-12-13","close":56.3251},{"date":"2024-12-16","close":56.0657},{"date":"2024-12-17","close":56.229},{"date":"2024-12-18","close":55.2778},{"date":"2024-12-19","close":55.3738},{"date":"2024-12-20","close":56.229},{"date":"2024-12-23","close":56.671},{"date":"2024-12-24","close":57.5069},{"date":"2024-12-26","close":57.6318},{"date":"2024-12-27","close":57.2763},{"date":"2024-12-30","close":56.8728},{"date":"2024-12-31","close":56.8824},{"date":"2025-01-02","close":56.7863},{"date":"2025-01-03","close":56.9411},{"date":"2025-01-06","close":56.854},{"date":"2025-01-07","close":57.0088},{"date":"2025-01-08","close":57.27},{"date":"2025-01-10","close":56.825},{"date":"2025-01-13","close":56.8443},{"date":"2025-01-14","close":57.3958},{"date":"2025-01-15","close":58.0246},{"date":"2025-01-16","close":57.8698},{"date":"2025-01-17","close":58.2664},{"date":"2025-01-21","close":59.0403},{"date":"2025-01-22","close":59.6208},{"date":"2025-01-23","close":60.2012},{"date":"2025-01-24","close":60.2012},{"date":"2025-01-27","close":57.1539},{"date":"2025-01-28","close":57.4925},{"date":"2025-01-29","close":57.6086},{"date":"2025-01-30","close":58.4986},{"date":"2025-01-31","close":58.6244},{"date":"2025-02-03","close":59.05},{"date":"2025-02-04","close":59.3402},{"date":"2025-02-05","close":60.5301},{"date":"2025-02-06","close":60.2399},{"date":"2025-02-07","close":60.2399},{"date":"2025-02-10","close":60.7623},{"date":"2025-02-11","close":60.3947},{"date":"2025-02-12","close":60.4914},{"date":"2025-02-13","close":61.7587},{"date":"2025-02-14","close":62.7551},{"date":"2025-02-18","close":62.4843},{"date":"2025-02-19","close":62.7261},{"date":"2025-02-20","close":62.5617},{"date":"2025-02-21","close":61.8942},{"date":"2025-02-24","close":61.1783},{"date":"2025-02-25","close":62.1747},{"date":"2025-02-26","close":61.9909},{"date":"2025-02-27","close":61.7297},{"date":"2025-02-28","close":62.0199},{"date":"2025-03-03","close":61.4105},{"date":"2025-03-04","close":61.1976},{"date":"2025-03-05","close":61.8748},{"date":"2025-03-06","close":61.3428},{"date":"2025-03-07","close":61.8555},{"date":"2025-03-10","close":60.0368},{"date":"2025-03-11","close":58.6921},{"date":"2025-03-12","close":58.4889},{"date":"2025-03-13","close":57.7247},{"date":"2025-03-14","close":58.5276},{"date":"2025-03-17","close":58.9049},{"date":"2025-03-18","close":58.3341},{"date":"2025-03-19","close":59.1274},{"date":"2025-03-20","close":58.6437},{"date":"2025-03-21","close":58.3341},{"date":"2025-03-24","close":58.9823},{"date":"2025-03-25","close":59.0016},{"date":"2025-03-26","close":59.7852},{"date":"2025-03-27","close":59.3983},{"date":"2025-03-28","close":58.8759},{"date":"2025-03-31","close":59.6982},{"date":"2025-04-01","close":59.7852},{"date":"2025-04-02","close":59.8046},{"date":"2025-04-03","close":55.8118},{"date":"2025-04-04","close":53.1142},{"date":"2025-04-07","close":52.9876},{"date":"2025-04-08","close":51.7995},{"date":"2025-04-09","close":56.6103},{"date":"2025-04-10","close":55.1106},{"date":"2025-04-11","close":55.8312},{"date":"2025-04-14","close":55.9091},{"date":"2025-04-15","close":55.7046},{"date":"2025-04-16","close":54.3023},{"date":"2025-04-17","close":54.3023},{"date":"2025-04-21","close":52.9486},{"date":"2025-04-22","close":53.6011},{"date":"2025-04-23","close":54.1757},{"date":"2025-04-24","close":54.8184},{"date":"2025-04-25","close":55.2274},{"date":"2025-04-28","close":55.3541},{"date":"2025-04-29","close":55.841},{"date":"2025-04-30","close":56.2208},{"date":"2025-05-01","close":56.6006},{"date":"2025-05-02","close":57.779},{"date":"2025-05-05","close":57.7692},{"date":"2025-05-06","close":57.6718},{"date":"2025-05-07","close":58.0127},{"date":"2025-05-08","close":58.149},{"date":"2025-05-09","close":58.2075},{"date":"2025-05-12","close":60.0578},{"date":"2025-05-13","close":60.1649},{"date":"2025-05-14","close":59.6877},{"date":"2025-05-15","close":62.5801},{"date":"2025-05-16","close":61.9568},{"date":"2025-05-19","close":62.249},{"date":"2025-05-20","close":61.762},{"date":"2025-05-21","close":61.5478},{"date":"2025-05-22","close":61.7036},{"date":"2025-05-23","close":61.4601},{"date":"2025-05-27","close":62.0834},{"date":"2025-05-28","close":61.6841},{"date":"2025-05-29","close":61.4017},{"date":"2025-05-30","close":61.392},{"date":"2025-06-02","close":62.1808},{"date":"2025-06-03","close":62.6775},{"date":"2025-06-04","close":62.7067},{"date":"2025-06-05","close":62.9307},{"date":"2025-06-06","close":64.333},{"date":"2025-06-09","close":64.1772},{"date":"2025-06-10","close":63.4468},{"date":"2025-06-11","close":62.5119},{"date":"2025-06-12","close":63.3981},{"date":"2025-06-13","close":62.4145},{"date":"2025-06-16","close":63.7974},{"date":"2025-06-17","close":63.6221},{"date":"2025-06-18","close":64.1188},{"date":"2025-06-20","close":64.5862},{"date":"2025-06-23","close":65.6185},{"date":"2025-06-24","close":66.1152},{"date":"2025-06-25","close":66.4073},{"date":"2025-06-26","close":67.1475},{"date":"2025-06-27","close":66.8553},{"date":"2025-06-30","close":67.5662},{"date":"2025-07-01","close":67.2935},{"date":"2025-07-02","close":66.7969},{"date":"2025-07-03","close":67.9627},{"date":"2025-07-07","close":67.5317},{"date":"2025-07-08","close":67.1986},{"date":"2025-07-09","close":67.8648},{"date":"2025-07-10","close":67.3651},{"date":"2025-07-11","close":66.5715},{"date":"2025-07-14","close":66.4442},{"date":"2025-07-15","close":65.8172},{"date":"2025-07-16","close":66.0033},{"date":"2025-07-17","close":66.9144},{"date":"2025-07-18","close":66.6695},{"date":"2025-07-21","close":66.9536},{"date":"2025-07-22","close":66.7773},{"date":"2025-07-23","close":67.2279},{"date":"2025-07-24","close":66.9047},{"date":"2025-07-25","close":67.2965},{"date":"2025-07-28","close":66.5421},{"date":"2025-07-29","close":66.5893},{"date":"2025-07-30","close":66.898},{"date":"2025-07-31","close":66.7069},{"date":"2025-08-01","close":65.7565},{"date":"2025-08-04","close":67.1086},{"date":"2025-08-05","close":66.1582},{"date":"2025-08-06","close":67.8141},{"date":"2025-08-07","close":68.4902},{"date":"2025-08-08","close":70.3421},{"date":"2025-08-11","close":69.2447},{"date":"2025-08-12","close":69.9404},{"date":"2025-08-13","close":68.9801},{"date":"2025-08-14","close":67.9023},{"date":"2025-08-15","close":64.8648},{"date":"2025-08-18","close":65.5997},{"date":"2025-08-19","close":65.4135},{"date":"2025-08-20","close":65.7565},{"date":"2025-08-21","close":65.6683},{"date":"2025-08-22","close":65.9622},{"date":"2025-08-25","close":65.7859},{"date":"2025-08-26","close":67.0107},{"date":"2025-08-27","close":67.0597},{"date":"2025-08-28","close":68.0297},{"date":"2025-08-29","close":67.6965},{"date":"2025-09-02","close":66.4326},{"date":"2025-09-03","close":66.3052},{"date":"2025-09-04","close":66.6187},{"date":"2025-09-05","close":65.5507},{"date":"2025-09-08","close":65.5311},{"date":"2025-09-09","close":65.9818},{"date":"2025-09-10","close":66.7559},{"date":"2025-09-11","close":66.3248},{"date":"2025-09-12","close":65.1882},{"date":"2025-09-15","close":65.6683},{"date":"2025-09-16","close":65.5801},{"date":"2025-09-17","close":66.3542},{"date":"2025-09-18","close":67.2948},{"date":"2025-09-19","close":66.8343},{"date":"2025-09-22","close":66.3836},{"date":"2025-09-23","close":66.1778},{"date":"2025-09-24","close":65.9622},{"date":"2025-09-25","close":66.4816},{"date":"2025-09-26","close":65.8643},{"date":"2025-09-29","close":66.3542},{"date":"2025-09-30","close":67.0401},{"date":"2025-10-01","close":67.3634},{"date":"2025-10-02","close":66.9323},{"date":"2025-10-03","close":66.9519},{"date":"2025-10-06","close":67.9278},{"date":"2025-10-07","close":68.0017},{"date":"2025-10-08","close":69.3275},{"date":"2025-10-09","close":68.9628},{"date":"2025-10-10","close":66.9716},{"date":"2025-10-13","close":66.4984},{"date":"2025-10-14","close":67.6813},{"date":"2025-10-15","close":68.5291},{"date":"2025-10-16","close":68.1052},{"date":"2025-10-17","close":69.1304},{"date":"2025-10-20","close":69.643},{"date":"2025-10-21","close":69.712},{"date":"2025-10-22","close":69.6528},{"date":"2025-10-23","close":69.2684},{"date":"2025-10-24","close":69.6232},{"date":"2025-10-27","close":70.3724},{"date":"2025-10-28","close":71.5849},{"date":"2025-10-29","close":70.3133},{"date":"2025-10-30","close":71.8707},{"date":"2025-10-31","close":72.0679},{"date":"2025-11-03","close":73.3888},{"date":"2025-11-04","close":71.2892},{"date":"2025-11-05","close":71.0723},{"date":"2025-11-06","close":70.0274},{"date":"2025-11-07","close":70.057},{"date":"2025-11-10","close":71.0624},{"date":"2025-11-11","close":70.6878},{"date":"2025-11-12","close":72.9058},{"date":"2025-11-13","close":76.277},{"date":"2025-11-14","close":76.8882},{"date":"2025-11-17","close":76.6713},{"date":"2025-11-18","close":76.2672},{"date":"2025-11-19","close":77.2726},{"date":"2025-11-20","close":74.3647},{"date":"2025-11-21","close":75.0153},{"date":"2025-11-24","close":75.1533},{"date":"2025-11-25","close":75.2321},{"date":"2025-11-26","close":74.9857},{"date":"2025-11-28","close":75.8433},{"date":"2025-12-01","close":74.9561},{"date":"2025-12-02","close":75.7743},{"date":"2025-12-03","close":76.6418},{"date":"2025-12-04","close":76.6516},{"date":"2025-12-05","close":76.8586},{"date":"2025-12-08","close":77.7359},{"date":"2025-12-09","close":78.3767},{"date":"2025-12-10","close":79.1061},{"date":"2025-12-11","close":78.1401},{"date":"2025-12-12","close":76.691},{"date":"2025-12-15","close":77.1346},{"date":"2025-12-16","close":76.4446},{"date":"2025-12-17","close":74.9167},{"date":"2025-12-18","close":75.8532},{"date":"2025-12-19","close":77.3022},{"date":"2025-12-22","close":76.9966},{"date":"2025-12-23","close":76.9079},{"date":"2025-12-24","close":76.9079},{"date":"2025-12-26","close":77.0459},{"date":"2025-12-29","close":76.6812},{"date":"2025-12-30","close":76.3066},{"date":"2025-12-31","close":75.932},{"date":"2026-01-02","close":75.3603},{"date":"2026-01-05","close":74.9044},{"date":"2026-01-06","close":74.5575},{"date":"2026-01-07","close":74.0521},{"date":"2026-01-08","close":73.2989},{"date":"2026-01-09","close":73.2196},{"date":"2026-01-12","close":73.3484},{"date":"2026-01-13","close":74.7954},{"date":"2026-01-14","close":73.7449},{"date":"2026-01-15","close":74.5773},{"date":"2026-01-16","close":74.5179},{"date":"2026-01-20","close":72.6943},{"date":"2026-01-21","close":73.0313},{"date":"2026-01-22","close":73.6656},{"date":"2026-01-23","close":73.9232},{"date":"2026-01-26","close":76.3216},{"date":"2026-01-27","close":77.9767},{"date":"2026-01-28","close":78.2542},{"date":"2026-01-29","close":77.7289},{"date":"2026-01-30","close":77.6199},{"date":"2026-02-02","close":79.9192},{"date":"2026-02-03","close":82.3671},{"date":"2026-02-04","close":80.4345},{"date":"2026-02-05","close":81.6238},{"date":"2026-02-06","close":84.0618},{"date":"2026-02-09","close":86.0043},{"date":"2026-02-10","close":85.5187},{"date":"2026-02-11","close":84.7754},{"date":"2026-02-12","close":74.3296},{"date":"2026-02-13","close":76.163},{"date":"2026-02-17","close":76.163},{"date":"2026-02-18","close":77.4812},{"date":"2026-02-19","close":77.8578},{"date":"2026-02-20","close":78.492},{"date":"2026-02-23","close":77.0451},{"date":"2026-02-24","close":77.4415},{"date":"2026-02-25","close":78.4128},{"date":"2026-02-26","close":77.4019},{"date":"2026-02-27","close":78.7497},{"date":"2026-03-02","close":78.7101},{"date":"2026-03-03","close":78.2542},{"date":"2026-03-04","close":80.1471},{"date":"2026-03-05","close":79.2948},{"date":"2026-03-06","close":77.937},{"date":"2026-03-09","close":75.5288},{"date":"2026-03-10","close":77.0054},{"date":"2026-03-11","close":77.4019},{"date":"2026-03-12","close":77.0451},{"date":"2026-03-13","close":77.6298},{"date":"2026-03-16","close":78.1947},{"date":"2026-03-17","close":78.5614},{"date":"2026-03-18","close":76.9063},{"date":"2026-03-19","close":77.8082},{"date":"2026-03-20","close":76.9559},{"date":"2026-03-23","close":78.1154},{"date":"2026-03-24","close":80.1372},{"date":"2026-03-25","close":81.0985},{"date":"2026-03-26","close":81.4256},{"date":"2026-03-27","close":79.2056},{"date":"2026-03-30","close":76.3513},{"date":"2026-03-31","close":76.8964},{"date":"2026-04-01","close":77.2334},{"date":"2026-04-02","close":78.7299},{"date":"2026-04-06","close":80.1397},{"date":"2026-04-07","close":80.3838},{"date":"2026-04-08","close":83.3927},{"date":"2026-04-09","close":82.8647},{"date":"2026-04-10","close":81.9181},{"date":"2026-04-13","close":82.0477},{"date":"2026-04-14","close":82.3067},{"date":"2026-04-15","close":82.0576},{"date":"2026-04-16","close":84.1898},{"date":"2026-04-17","close":85.9333},{"date":"2026-04-20","close":87.388},{"date":"2026-04-21","close":89.3707},{"date":"2026-04-22","close":89.4703},{"date":"2026-04-23","close":88.2648},{"date":"2026-04-24","close":88.6832},{"date":"2026-04-27","close":87.936},{"date":"2026-04-28","close":86.5411},{"date":"2026-04-29","close":89.2412},{"date":"2026-04-30","close":91.1641},{"date":"2026-05-01","close":91.5128},{"date":"2026-05-04","close":92.2899},{"date":"2026-05-05","close":93.9538},{"date":"2026-05-06","close":91.3036},{"date":"2026-05-07","close":91.8217},{"date":"2026-05-08","close":96.2155},{"date":"2026-05-11","close":98.3576},{"date":"2026-05-12","close":98.9255},{"date":"2026-05-13","close":101.496},{"date":"2026-05-14","close":115.1059},{"date":"2026-05-15","close":117.776},{"date":"2026-05-18","close":118.4436},{"date":"2026-05-19","close":114.9564},{"date":"2026-05-20","close":113.9302},{"date":"2026-05-21","close":117.766},{"date":"2026-05-22","close":119.9679},{"date":"2026-05-26","close":117.8956},{"date":"2026-05-27","close":119.2307},{"date":"2026-05-28","close":118.2044},{"date":"2026-05-29","close":119.9779},{"date":"2026-06-01","close":120.8846},{"date":"2026-06-02","close":127.5301},{"date":"2026-06-03","close":126.0356},{"date":"2026-06-04","close":129.5227},{"date":"2026-06-05","close":121.1934},{"date":"2026-06-08","close":123.6942},{"date":"2026-06-09","close":119.9181},{"date":"2026-06-10","close":118.3638},{"date":"2026-06-11","close":121.3827},{"date":"2026-06-12","close":120.6554},{"date":"2026-06-15","close":119.7288},{"date":"2026-06-16","close":119.131},{"date":"2026-06-17","close":116.8992},{"date":"2026-06-18","close":119.1011},{"date":"2026-06-22","close":121.0838},{"date":"2026-06-23","close":120.7052},{"date":"2026-06-24","close":119.2904},{"date":"2026-06-25","close":118.5332},{"date":"2026-06-26","close":113.3523},{"date":"2026-06-29","close":117.2679},{"date":"2026-06-30","close":117.0288},{"date":"2026-07-01","close":116.5804},{"date":"2026-07-02","close":112.2763},{"date":"2026-07-06","close":113.98},{"date":"2026-07-07","close":111.79},{"date":"2026-07-08","close":113.82},{"date":"2026-07-09","close":118.31},{"date":"2026-07-10","close":121.31},{"date":"2026-07-13","close":119.25},{"date":"2026-07-14","close":117.09},{"date":"2026-07-15","close":111.77},{"date":"2026-07-16","close":109.66},{"date":"2026-07-17","close":111.94},{"date":"2026-07-20","close":110.7},{"date":"2026-07-21","close":112.18},{"date":"2026-07-22","close":112.21},{"date":"2026-07-23","close":112.76},{"date":"2026-07-24","close":114.17},{"date":"2026-07-27","close":114.57},{"date":"2026-07-28","close":115.58},{"date":"2026-07-29","close":112.48},{"date":"2026-07-30","close":113.56},{"date":"2026-07-31","close":115.99},{"date":"2026-08-03","close":115.86},{"date":"2026-08-04","close":121.74},{"date":"2026-08-05","close":121.5},{"date":"2026-08-06","close":120.88},{"date":"2026-08-07","close":121.43},{"date":"2026-08-10","close":122.57},{"date":"2026-08-11","close":120.43},{"date":"2026-08-12","close":123.88},{"date":"2026-08-13","close":113.47},{"date":"2026-08-14","close":111.68},{"date":"2026-08-17","close":112.9},{"date":"2026-08-18","close":111.61},{"date":"2026-08-19","close":110.55},{"date":"2026-08-20","close":109.59},{"date":"2026-08-21","close":111.04},{"date":"2026-08-24","close":110.23},{"date":"2026-08-25","close":111.11},{"date":"2026-08-26","close":112.36},{"date":"2026-08-27","close":112.15},{"date":"2026-08-28","close":109.93},{"date":"2026-08-31","close":110.49},{"date":"2026-09-01","close":109.74},{"date":"2026-09-02","close":109.455},{"date":"2026-09-03","close":108.61},{"date":"2026-09-04","close":109.2},{"date":"2026-09-08","close":109.17},{"date":"2026-09-09","close":109.43},{"date":"2026-09-10","close":107.44},{"date":"2026-09-11","close":112.13},{"date":"2026-09-14","close":110.06},{"date":"2026-09-15","close":110.07},{"date":"2026-09-16","close":107.74},{"date":"2026-09-17","close":110.24},{"date":"2026-09-18","close":109.51},{"date":"2026-09-21","close":111.46},{"date":"2026-09-22","close":106.44},{"date":"2026-09-23","close":106.43},{"date":"2026-09-24","close":106.97},{"date":"2026-09-25","close":106.7},{"date":"2026-09-28","close":106.3419},{"date":"2026-09-29","close":106.5412},{"date":"2026-09-30","close":107.2286},{"date":"2026-10-01","close":108.3544},{"date":"2026-10-02","close":112.2},{"date":"2026-10-05","close":112.82},{"date":"2026-10-06","close":117.94},{"date":"2026-10-07","close":117.39},{"date":"2026-10-08","close":114.89},{"date":"2026-10-09","close":118.39},{"date":"2026-10-12","close":115.34},{"date":"2026-10-13","close":115.07},{"date":"2026-10-14","close":113.64},{"date":"2026-10-15","close":109.85},{"date":"2026-10-16","close":107.39},{"date":"2026-10-19","close":106.5},{"date":"2026-10-20","close":106.71},{"date":"2026-10-21","close":107.26},{"date":"2026-10-22","close":104.89}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":104.89,"low_30d":103.58,"support":105.09,"high_30d":118.65,"change_1d":-2.2,"change_7d":-2.3,"change_30d":-6.5,"resistance":117.14,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.01,"per":11.1,"quarter":"2024-Q3"},{"pbr":3.15,"per":12.39,"quarter":"2024-Q4"},{"pbr":3.61,"per":14.91,"quarter":"2025-Q1"},{"pbr":3.99,"per":16.28,"quarter":"2025-Q2"},{"pbr":3.8,"per":15.28,"quarter":"2025-Q3"},{"pbr":4.42,"per":17.55,"quarter":"2025-Q4"},{"pbr":4.77,"per":18.53,"quarter":"2026-Q1"},{"pbr":5.05,"per":19.45,"quarter":"2026-Q2"},{"pbr":5.79,"per":22.29,"quarter":"2026-Q3"},{"pbr":8.67,"per":25.65,"quarter":"현재"}],"timeline":[{"close":44.4179,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":46.2002,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":52.6258,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":58.6244,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":56.2208,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":66.7069,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":72.0679,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":77.6199,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":91.1641,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.18,"pbr_5y_low":3.01,"per_5y_avg":16.42,"per_5y_low":11.1,"current_pbr":8.67,"current_per":25.65,"pbr_5y_high":5.79,"per_5y_high":22.29,"pbr_5y_median":3.99,"per_5y_median":16.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Communication Equipment"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.2%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 25.65x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":17.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.64,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.4,"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":63.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.69,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.01,"per":11.1,"close":44.4179,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.15,"per":12.39,"close":46.2002,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.61,"per":14.91,"close":52.6258,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.99,"per":16.28,"close":58.6244,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.8,"per":15.28,"close":56.2208,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.42,"per":17.55,"close":66.7069,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.77,"per":18.53,"close":72.0679,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.05,"per":19.45,"close":77.6199,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":5.79,"per":22.29,"close":91.1641,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"25.6배"},{"label":"PBR","value":"8.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"6.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.06,"pbr":6.82,"per":29.62,"roa":0.026866646488139804,"roe":0.06903256175682036,"revenue":15841000000.0,"market_cap":325372641000.0,"net_income":3373000000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.6363234644277508,"total_assets":125546000000.0,"total_equity":48861000000.0,"profit_margin":0.2129284767375797,"dividend_yield":1.41,"fiscal_quarter":"Q3","operating_income":3960000000.0,"operating_margin":0.24998421816804495},{"eps":1.04,"pbr":null,"per":null,"roa":0.025735383518006662,"roe":0.06652976552186576,"revenue":15349000000.0,"market_cap":null,"net_income":3175000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.6496840185028341,"total_assets":123371000000.0,"total_equity":47723000000.0,"profit_margin":0.20685386670141379,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3781000000.0,"operating_margin":0.2463352661411167},{"eps":1.0,"pbr":null,"per":null,"roa":0.023616455549867053,"roe":0.061015936679965015,"revenue":14883000000.0,"market_cap":null,"net_income":2860000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.654773903110932,"total_assets":121102000000.0,"total_equity":46873000000.0,"profit_margin":0.19216555801921656,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3363000000.0,"operating_margin":0.22596250755895989},{"eps":0.99,"pbr":null,"per":null,"roa":0.020851902429451064,"roe":0.05443716243622313,"revenue":14673000000.0,"market_cap":null,"net_income":2550000000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.6324541675185715,"total_assets":122291000000.0,"total_equity":46843000000.0,"profit_margin":0.17378859129012472,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3087000000.0,"operating_margin":0.21038642404416275},{"eps":0.96,"pbr":null,"per":null,"roa":0.02079611293850495,"roe":0.05422880156743224,"revenue":14149000000.0,"market_cap":null,"net_income":2491000000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.6557353876599052,"total_assets":119782000000.0,"total_equity":45935000000.0,"profit_margin":0.17605484486536152,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3202000000.0,"operating_margin":0.22630574598911585},{"eps":0.94,"pbr":null,"per":null,"roa":0.02000411946446962,"roe":0.05332747638919394,"revenue":13991000000.0,"market_cap":null,"net_income":2428000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.6512043456507755,"total_assets":121375000000.0,"total_equity":45530000000.0,"profit_margin":0.17354013294260595,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3113000000.0,"operating_margin":0.22250017868629834},{"eps":0.91,"pbr":null,"per":null,"roa":0.029081477382371303,"roe":0.0792169501071184,"revenue":13841000000.0,"market_cap":null,"net_income":3586705850.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.6589841774438263,"total_assets":123333000000.0,"total_equity":45277000000.0,"profit_margin":0.25913632324254027,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2358000000.0,"operating_margin":0.17036341304819017},{"eps":0.87,"pbr":null,"per":null,"roa":0.017377605234179708,"roe":0.047561431682689136,"revenue":13642000000.0,"market_cap":null,"net_income":2162000000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.6436739481014514,"total_assets":124413000000.0,"total_equity":45457000000.0,"profit_margin":0.15848116112007038,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2618000000.0,"operating_margin":0.19190734496408152},{"eps":0.88,"pbr":null,"per":null,"roa":0.015333582659880649,"roe":0.0412078307988114,"revenue":12702000000.0,"market_cap":null,"net_income":1886000000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.6513147535821131,"total_assets":122998000000.0,"total_equity":45768000000.0,"profit_margin":0.14848055424342624,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2191000000.0,"operating_margin":0.17249252086285624},{"eps":0.87,"pbr":null,"per":null,"roa":0.026034356652895014,"roe":0.056950119997405464,"revenue":12791000000.0,"market_cap":null,"net_income":2634000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.6424048158861699,"total_assets":101174000000.0,"total_equity":46251000000.0,"profit_margin":0.20592604174810414,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3096000000.0,"operating_margin":0.24204518802282854},{"eps":1.11,"pbr":null,"per":null,"roa":0.03682857200704582,"roe":0.08046892280468923,"revenue":14668000000.0,"market_cap":null,"net_income":3638000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.6515544041450777,"total_assets":98782000000.0,"total_equity":45210000000.0,"profit_margin":0.24802290700845378,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4276000000.0,"operating_margin":0.2915189528224707},{"eps":1.14,"pbr":null,"per":null,"roa":0.038860307112280564,"roe":0.08923860843685884,"revenue":15203000000.0,"market_cap":null,"net_income":3958000000.0,"fiscal_year":2023,"report_date":"2023-07-31","gross_margin":0.6411892389659936,"total_assets":101852000000.0,"total_equity":44353000000.0,"profit_margin":0.26034335328553576,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4253000000.0,"operating_margin":0.2797474182727093}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.0,"per":11.1,"date":"2024-04","close":44.42,"source":"reported"},{"eps":4.0,"per":10.99,"date":"2024-05","close":43.96,"source":"reported"},{"eps":4.0,"per":11.23,"date":"2024-06","close":44.92,"source":"reported"},{"eps":3.73,"per":12.39,"date":"2024-07","close":46.2,"source":"reported"},{"eps":3.73,"per":12.92,"date":"2024-08","close":48.19,"source":"reported"},{"eps":3.73,"per":13.61,"date":"2024-09","close":50.75,"source":"reported"},{"eps":3.53,"per":14.91,"date":"2024-10","close":52.63,"source":"reported"},{"eps":3.53,"per":16.12,"date":"2024-11","close":56.89,"source":"reported"},{"eps":3.53,"per":16.11,"date":"2024-12","close":56.88,"source":"reported"},{"eps":3.6,"per":16.28,"date":"2025-01","close":58.62,"source":"reported"},{"eps":3.6,"per":17.23,"date":"2025-02","close":62.02,"source":"reported"},{"eps":3.6,"per":16.58,"date":"2025-03","close":59.7,"source":"reported"},{"eps":3.68,"per":15.28,"date":"2025-04","close":56.22,"source":"reported"},{"eps":3.68,"per":16.68,"date":"2025-05","close":61.39,"source":"reported"},{"eps":3.68,"per":18.36,"date":"2025-06","close":67.57,"source":"reported"},{"eps":3.8,"per":17.55,"date":"2025-07","close":66.71,"source":"reported"},{"eps":3.8,"per":17.81,"date":"2025-08","close":67.7,"source":"reported"},{"eps":3.8,"per":17.64,"date":"2025-09","close":67.04,"source":"reported"},{"eps":3.89,"per":18.53,"date":"2025-10","close":72.07,"source":"reported"},{"eps":3.89,"per":19.5,"date":"2025-11","close":75.84,"source":"reported"},{"eps":3.89,"per":19.52,"date":"2025-12","close":75.93,"source":"reported"},{"eps":3.99,"per":19.45,"date":"2026-01","close":77.62,"source":"reported"},{"eps":3.99,"per":19.74,"date":"2026-02","close":78.75,"source":"reported"},{"eps":3.99,"per":19.27,"date":"2026-03","close":76.9,"source":"reported"},{"eps":4.09,"per":22.29,"date":"2026-04","close":91.16,"source":"reported"},{"eps":4.09,"per":29.33,"date":"2026-05","close":119.98,"source":"reported"},{"eps":4.09,"per":28.61,"date":"2026-06","close":117.03,"source":"reported"},{"eps":4.09,"per":28.36,"date":"2026-07","close":115.99,"source":"reported"},{"eps":4.09,"per":27.01,"date":"2026-08","close":110.49,"source":"reported"},{"eps":4.09,"per":26.22,"date":"2026-09","close":107.23,"source":"reported"},{"eps":4.09,"per":25.65,"date":"2026-10","close":104.89,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.59,"std":5.16,"count":31,"current":25.65,"lower_1sd":13.43,"upper_1sd":23.75},"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":"Cisco Systems, Inc.","phase":"above-fold","symbol_resolved":true}