{"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":"2026-10-23T10:00:57.273527+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-8.7,"direction":"higher_better","percentile":35},{"name":"영업이익 성장률","unit":"%","value":-25.1,"direction":"higher_better","percentile":22}],"summary":"매출 -8.7%","percentile":28},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.1,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.9,"direction":"higher_better","percentile":44}],"summary":"RSI 66","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.61x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.56,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.41,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":30.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 1.4x","percentile":40}},"signals":[],"summary":"General Mills Inc(GIS)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 187.73억. 현재가 $35.17, 전일 대비 +8.0%, 30일 -1.9%. PER 8.6배 / ROE 3.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.03,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.03%","value_pct":7.03},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":60.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.41,"direction":"lower_better","percentile":null}],"summary":"배당성향 61%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":7.03},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.5913830804339923,"grade":"B","trend":"상승","atr_14":1.0220714285714292,"rsi_14":66.1068702290076,"sma_20":32.69025,"sma_60":36.13825,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 66.1로 강세 구간입니다. MACD(-0.59)가 시그널선(-1.01)을 상회합니다(골든크로스). SMA20 33, SMA60 36 — 혼조세입니다. 볼린저밴드 31~34 (현재 위치 121%).","bb_lower":30.949834891469852,"bb_upper":34.43066510853014,"macd_signal":-1.0056542143406306},"change_pct":8.01,"chart_data":[{"date":"2024-10-23","open":62.7,"high":62.83,"low":62.3,"close":62.51,"volume":3384953,"rsi_14":18.41,"sma_20":71.81,"sma_60":71.65,"sma_120":69.18},{"date":"2024-10-24","open":62.46,"high":62.92,"low":62.4,"close":62.54,"volume":2369282,"rsi_14":11.66,"sma_20":71.55,"sma_60":71.68,"sma_120":69.17},{"date":"2024-10-25","open":62.58,"high":62.77,"low":62.22,"close":62.26,"volume":2183941,"rsi_14":12.75,"sma_20":71.24,"sma_60":71.69,"sma_120":69.16},{"date":"2024-10-28","open":62.34,"high":62.86,"low":62.13,"close":62.23,"volume":3029590,"rsi_14":13.24,"sma_20":70.96,"sma_60":71.67,"sma_120":69.15},{"date":"2024-10-29","open":62.0,"high":62.51,"low":61.87,"close":61.94,"volume":2966138,"rsi_14":13.48,"sma_20":70.63,"sma_60":71.67,"sma_120":69.13},{"date":"2024-10-30","open":61.88,"high":62.22,"low":61.62,"close":62.19,"volume":5067207,"rsi_14":20.04,"sma_20":70.38,"sma_60":71.67,"sma_120":69.12},{"date":"2024-10-31","open":62.18,"high":62.79,"low":61.98,"close":62.0,"volume":4288894,"rsi_14":21.24,"sma_20":70.12,"sma_60":71.66,"sma_120":69.1},{"date":"2024-11-01","open":62.24,"high":62.6,"low":61.94,"close":62.2,"volume":3495032,"rsi_14":24.36,"sma_20":69.86,"sma_60":71.65,"sma_120":69.08},{"date":"2024-11-04","open":62.19,"high":62.56,"low":61.94,"close":62.07,"volume":2851930,"rsi_14":17.29,"sma_20":69.62,"sma_60":71.63,"sma_120":69.05},{"date":"2024-11-05","open":61.99,"high":62.36,"low":61.83,"close":62.27,"volume":3202367,"rsi_14":21.92,"sma_20":69.41,"sma_60":71.63,"sma_120":69.04},{"date":"2024-11-06","open":62.58,"high":62.66,"low":60.03,"close":60.15,"volume":5910622,"rsi_14":15.46,"sma_20":69.11,"sma_60":71.57,"sma_120":68.99},{"date":"2024-11-07","open":60.21,"high":60.48,"low":59.15,"close":59.2,"volume":4534919,"rsi_14":14.81,"sma_20":68.79,"sma_60":71.48,"sma_120":68.94},{"date":"2024-11-08","open":59.16,"high":60.02,"low":58.97,"close":59.72,"volume":3006051,"rsi_14":25.04,"sma_20":68.53,"sma_60":71.43,"sma_120":68.89},{"date":"2024-11-11","open":59.6,"high":59.76,"low":58.41,"close":58.43,"volume":5010507,"rsi_14":17.32,"sma_20":68.19,"sma_60":71.35,"sma_120":68.84},{"date":"2024-11-12","open":58.68,"high":58.99,"low":58.36,"close":58.58,"volume":4704517,"rsi_14":20.33,"sma_20":67.84,"sma_60":71.26,"sma_120":68.79},{"date":"2024-11-13","open":58.42,"high":59.57,"low":58.35,"close":59.46,"volume":3233137,"rsi_14":29.44,"sma_20":67.55,"sma_60":71.18,"sma_120":68.76},{"date":"2024-11-14","open":59.69,"high":59.92,"low":58.9,"close":58.99,"volume":3675144,"rsi_14":28.71,"sma_20":67.26,"sma_60":71.08,"sma_120":68.73},{"date":"2024-11-15","open":58.54,"high":58.54,"low":56.87,"close":57.62,"volume":6785130,"rsi_14":24.44,"sma_20":66.92,"sma_60":70.95,"sma_120":68.7},{"date":"2024-11-18","open":57.91,"high":58.2,"low":57.2,"close":57.32,"volume":4860110,"rsi_14":24.42,"sma_20":66.63,"sma_60":70.82,"sma_120":68.67},{"date":"2024-11-19","open":57.36,"high":57.5,"low":56.76,"close":57.23,"volume":2847595,"rsi_14":22.07,"sma_20":66.31,"sma_60":70.68,"sma_120":68.63},{"date":"2024-11-20","open":57.35,"high":58.17,"low":57.11,"close":58.16,"volume":4685972,"rsi_14":30.02,"sma_20":66.07,"sma_60":70.56,"sma_120":68.59},{"date":"2024-11-21","open":58.06,"high":58.48,"low":57.32,"close":58.45,"volume":3659300,"rsi_14":30.68,"sma_20":65.85,"sma_60":70.44,"sma_120":68.56},{"date":"2024-11-22","open":58.85,"high":59.36,"low":58.57,"close":59.25,"volume":3919924,"rsi_14":36.44,"sma_20":65.68,"sma_60":70.33,"sma_120":68.54},{"date":"2024-11-25","open":59.44,"high":59.82,"low":59.31,"close":59.73,"volume":4852115,"rsi_14":38.12,"sma_20":65.54,"sma_60":70.22,"sma_120":68.52},{"date":"2024-11-26","open":59.71,"high":60.46,"low":59.65,"close":60.15,"volume":3642515,"rsi_14":50.0,"sma_20":65.45,"sma_60":70.11,"sma_120":68.51},{"date":"2024-11-27","open":60.54,"high":61.07,"low":60.32,"close":60.37,"volume":2678319,"rsi_14":57.14,"sma_20":65.35,"sma_60":69.99,"sma_120":68.5},{"date":"2024-11-29","open":60.27,"high":60.51,"low":59.9,"close":60.4,"volume":1792475,"rsi_14":54.36,"sma_20":65.26,"sma_60":69.85,"sma_120":68.49},{"date":"2024-12-02","open":60.38,"high":61.44,"low":60.03,"close":61.08,"volume":5151776,"rsi_14":68.63,"sma_20":65.2,"sma_60":69.72,"sma_120":68.49},{"date":"2024-12-03","open":61.1,"high":61.2,"low":60.38,"close":60.38,"volume":4979416,"rsi_14":61.76,"sma_20":65.11,"sma_60":69.57,"sma_120":68.5},{"date":"2024-12-04","open":59.84,"high":60.34,"low":59.31,"close":59.56,"volume":3152783,"rsi_14":50.66,"sma_20":64.96,"sma_60":69.41,"sma_120":68.5},{"date":"2024-12-05","open":59.32,"high":59.93,"low":59.31,"close":59.75,"volume":2847035,"rsi_14":55.22,"sma_20":64.93,"sma_60":69.28,"sma_120":68.5},{"date":"2024-12-06","open":59.88,"high":60.32,"low":59.26,"close":59.3,"volume":3708805,"rsi_14":63.16,"sma_20":64.94,"sma_60":69.15,"sma_120":68.49},{"date":"2024-12-09","open":59.24,"high":60.56,"low":59.1,"close":60.06,"volume":3642196,"rsi_14":69.99,"sma_20":64.96,"sma_60":69.02,"sma_120":68.48},{"date":"2024-12-10","open":59.84,"high":60.45,"low":59.41,"close":60.29,"volume":2993106,"rsi_14":71.88,"sma_20":65.06,"sma_60":68.88,"sma_120":68.48},{"date":"2024-12-11","open":60.33,"high":60.54,"low":59.62,"close":59.71,"volume":5345351,"rsi_14":61.64,"sma_20":65.12,"sma_60":68.73,"sma_120":68.47},{"date":"2024-12-12","open":60.11,"high":60.53,"low":59.48,"close":60.23,"volume":3368676,"rsi_14":62.96,"sma_20":65.17,"sma_60":68.58,"sma_120":68.45},{"date":"2024-12-13","open":60.96,"high":61.24,"low":60.52,"close":60.79,"volume":3193454,"rsi_14":61.59,"sma_20":65.27,"sma_60":68.44,"sma_120":68.44},{"date":"2024-12-16","open":60.89,"high":61.05,"low":59.78,"close":59.8,"volume":5620397,"rsi_14":50.45,"sma_20":65.38,"sma_60":68.29,"sma_120":68.46},{"date":"2024-12-17","open":59.4,"high":60.79,"low":59.08,"close":60.1,"volume":6012168,"rsi_14":49.61,"sma_20":65.54,"sma_60":68.16,"sma_120":68.47},{"date":"2024-12-18","open":57.52,"high":58.91,"low":57.25,"close":58.26,"volume":13262729,"rsi_14":37.79,"sma_20":65.59,"sma_60":67.99,"sma_120":68.48},{"date":"2024-12-19","open":57.88,"high":59.33,"low":57.76,"close":58.35,"volume":6138424,"rsi_14":38.24,"sma_20":65.6,"sma_60":67.83,"sma_120":68.49},{"date":"2024-12-20","open":58.62,"high":58.79,"low":57.73,"close":57.98,"volume":10672931,"rsi_14":31.56,"sma_20":65.58,"sma_60":67.66,"sma_120":68.49},{"date":"2024-12-23","open":57.57,"high":58.24,"low":57.42,"close":57.93,"volume":3380290,"rsi_14":34.2,"sma_20":65.51,"sma_60":67.48,"sma_120":68.49},{"date":"2024-12-24","open":57.61,"high":58.18,"low":57.59,"close":58.1,"volume":1220419,"rsi_14":39.74,"sma_20":65.42,"sma_60":67.31,"sma_120":68.5},{"date":"2024-12-26","open":57.88,"high":58.67,"low":57.86,"close":58.12,"volume":2212312,"rsi_14":38.24,"sma_20":65.3,"sma_60":67.13,"sma_120":68.51},{"date":"2024-12-27","open":57.98,"high":58.5,"low":57.88,"close":58.29,"volume":1984447,"rsi_14":42.41,"sma_20":65.19,"sma_60":66.97,"sma_120":68.52},{"date":"2024-12-30","open":58.22,"high":58.3,"low":57.52,"close":57.76,"volume":2521056,"rsi_14":32.15,"sma_20":65.05,"sma_60":66.81,"sma_120":68.53},{"date":"2024-12-31","open":57.65,"high":58.24,"low":57.58,"close":58.13,"volume":2634939,"rsi_14":33.56,"sma_20":64.88,"sma_60":66.65,"sma_120":68.53},{"date":"2025-01-02","open":58.24,"high":58.42,"low":57.65,"close":57.92,"volume":3360610,"rsi_14":35.59,"sma_20":64.75,"sma_60":66.49,"sma_120":68.54},{"date":"2025-01-03","open":57.93,"high":58.52,"low":57.72,"close":58.23,"volume":3200492,"rsi_14":33.23,"sma_20":64.68,"sma_60":66.35,"sma_120":68.54},{"date":"2025-01-06","open":57.91,"high":58.02,"low":56.01,"close":56.06,"volume":5393116,"rsi_14":18.85,"sma_20":64.47,"sma_60":66.17,"sma_120":68.53},{"date":"2025-01-07","open":56.21,"high":56.7,"low":55.44,"close":55.5,"volume":4046989,"rsi_14":20.0,"sma_20":64.27,"sma_60":66.0,"sma_120":68.5},{"date":"2025-01-08","open":55.22,"high":55.59,"low":54.42,"close":55.58,"volume":5362388,"rsi_14":17.37,"sma_20":64.02,"sma_60":65.84,"sma_120":68.46},{"date":"2025-01-10","open":55.42,"high":55.63,"low":53.64,"close":53.85,"volume":5938040,"rsi_14":16.4,"sma_20":63.64,"sma_60":65.63,"sma_120":68.41},{"date":"2025-01-13","open":54.23,"high":54.84,"low":53.81,"close":54.62,"volume":6108061,"rsi_14":23.35,"sma_20":63.33,"sma_60":65.43,"sma_120":68.37},{"date":"2025-01-14","open":54.43,"high":54.63,"low":53.91,"close":54.11,"volume":5140212,"rsi_14":22.96,"sma_20":62.96,"sma_60":65.23,"sma_120":68.32},{"date":"2025-01-15","open":54.32,"high":54.5,"low":53.58,"close":53.68,"volume":4951262,"rsi_14":21.95,"sma_20":62.54,"sma_60":65.02,"sma_120":68.26},{"date":"2025-01-16","open":53.46,"high":54.57,"low":53.34,"close":54.46,"volume":3794858,"rsi_14":27.1,"sma_20":62.22,"sma_60":64.84,"sma_120":68.21},{"date":"2025-01-17","open":54.43,"high":55.03,"low":54.39,"close":54.9,"volume":4458375,"rsi_14":30.24,"sma_20":61.91,"sma_60":64.69,"sma_120":68.15},{"date":"2025-01-21","open":55.18,"high":56.16,"low":55.12,"close":55.29,"volume":4676863,"rsi_14":31.81,"sma_20":61.72,"sma_60":64.54,"sma_120":68.09},{"date":"2025-01-22","open":55.22,"high":55.66,"low":54.53,"close":54.61,"volume":4112954,"rsi_14":31.34,"sma_20":61.48,"sma_60":64.39,"sma_120":68.02},{"date":"2025-01-23","open":54.5,"high":54.91,"low":54.36,"close":54.83,"volume":3450578,"rsi_14":30.31,"sma_20":61.28,"sma_60":64.23,"sma_120":67.96},{"date":"2025-01-24","open":54.81,"high":55.6,"low":54.69,"close":55.59,"volume":3522955,"rsi_14":35.99,"sma_20":61.12,"sma_60":64.1,"sma_120":67.9},{"date":"2025-01-27","open":56.57,"high":58.1,"low":56.57,"close":56.75,"volume":5232602,"rsi_14":40.82,"sma_20":61.02,"sma_60":63.99,"sma_120":67.83},{"date":"2025-01-28","open":56.35,"high":56.76,"low":55.01,"close":55.05,"volume":3885598,"rsi_14":42.71,"sma_20":60.82,"sma_60":63.86,"sma_120":67.76},{"date":"2025-01-29","open":55.19,"high":55.66,"low":54.9,"close":55.14,"volume":2879266,"rsi_14":45.56,"sma_20":60.61,"sma_60":63.72,"sma_120":67.69},{"date":"2025-01-30","open":55.59,"high":56.11,"low":55.08,"close":55.83,"volume":3233279,"rsi_14":48.65,"sma_20":60.48,"sma_60":63.59,"sma_120":67.63},{"date":"2025-01-31","open":55.44,"high":55.98,"low":55.28,"close":55.36,"volume":4017745,"rsi_14":58.32,"sma_20":60.3,"sma_60":63.46,"sma_120":67.55},{"date":"2025-02-03","open":55.11,"high":55.41,"low":54.29,"close":55.12,"volume":5434888,"rsi_14":52.9,"sma_20":60.11,"sma_60":63.32,"sma_120":67.48},{"date":"2025-02-04","open":55.01,"high":55.02,"low":53.93,"close":54.23,"volume":4615091,"rsi_14":50.67,"sma_20":59.86,"sma_60":63.17,"sma_120":67.4},{"date":"2025-02-05","open":54.23,"high":54.89,"low":54.01,"close":54.82,"volume":4122212,"rsi_14":56.28,"sma_20":59.77,"sma_60":63.06,"sma_120":67.32},{"date":"2025-02-06","open":55.45,"high":55.48,"low":54.32,"close":54.54,"volume":4992181,"rsi_14":50.43,"sma_20":59.69,"sma_60":62.96,"sma_120":67.22},{"date":"2025-02-07","open":54.52,"high":54.66,"low":53.96,"close":54.15,"volume":7988073,"rsi_14":45.64,"sma_20":59.58,"sma_60":62.85,"sma_120":67.14},{"date":"2025-02-10","open":54.09,"high":54.2,"low":53.26,"close":53.47,"volume":4940190,"rsi_14":39.69,"sma_20":59.56,"sma_60":62.75,"sma_120":67.05},{"date":"2025-02-11","open":53.39,"high":54.69,"low":53.27,"close":54.64,"volume":4481715,"rsi_14":50.15,"sma_20":59.56,"sma_60":62.67,"sma_120":66.96},{"date":"2025-02-12","open":53.97,"high":54.55,"low":53.49,"close":53.8,"volume":5724796,"rsi_14":44.81,"sma_20":59.54,"sma_60":62.56,"sma_120":66.87},{"date":"2025-02-13","open":53.84,"high":54.91,"low":53.62,"close":54.81,"volume":4581313,"rsi_14":46.21,"sma_20":59.6,"sma_60":62.47,"sma_120":66.77},{"date":"2025-02-14","open":54.98,"high":55.71,"low":54.15,"close":54.17,"volume":4690560,"rsi_14":36.69,"sma_20":59.59,"sma_60":62.4,"sma_120":66.68},{"date":"2025-02-18","open":52.34,"high":53.06,"low":50.77,"close":52.99,"volume":8367263,"rsi_14":38.76,"sma_20":59.48,"sma_60":62.31,"sma_120":66.56},{"date":"2025-02-19","open":53.03,"high":53.61,"low":52.87,"close":53.39,"volume":3864467,"rsi_14":40.72,"sma_20":59.38,"sma_60":62.23,"sma_120":66.46},{"date":"2025-02-20","open":53.02,"high":54.53,"low":53.02,"close":54.49,"volume":2953371,"rsi_14":43.2,"sma_20":59.37,"sma_60":62.15,"sma_120":66.36},{"date":"2025-02-21","open":54.55,"high":56.43,"low":54.49,"close":56.16,"volume":5218860,"rsi_14":53.57,"sma_20":59.44,"sma_60":62.1,"sma_120":66.27},{"date":"2025-02-24","open":55.82,"high":57.42,"low":55.46,"close":56.47,"volume":5465122,"rsi_14":56.07,"sma_20":59.49,"sma_60":62.04,"sma_120":66.19},{"date":"2025-02-25","open":56.57,"high":57.57,"low":56.5,"close":56.7,"volume":5410599,"rsi_14":61.75,"sma_20":59.49,"sma_60":61.97,"sma_120":66.1},{"date":"2025-02-26","open":56.25,"high":56.4,"low":54.38,"close":54.58,"volume":5311492,"rsi_14":49.0,"sma_20":59.46,"sma_60":61.86,"sma_120":65.99},{"date":"2025-02-27","open":54.32,"high":55.25,"low":54.03,"close":55.22,"volume":3976355,"rsi_14":52.75,"sma_20":59.47,"sma_60":61.76,"sma_120":65.87},{"date":"2025-02-28","open":55.91,"high":56.31,"low":55.29,"close":55.81,"volume":8139918,"rsi_14":56.59,"sma_20":59.47,"sma_60":61.66,"sma_120":65.76},{"date":"2025-03-03","open":55.72,"high":57.25,"low":55.34,"close":57.14,"volume":4099185,"rsi_14":63.88,"sma_20":59.56,"sma_60":61.58,"sma_120":65.65},{"date":"2025-03-04","open":57.65,"high":59.2,"low":56.24,"close":56.29,"volume":6004248,"rsi_14":56.38,"sma_20":59.63,"sma_60":61.5,"sma_120":65.53},{"date":"2025-03-05","open":55.79,"high":56.82,"low":55.51,"close":56.12,"volume":4950178,"rsi_14":59.47,"sma_20":59.73,"sma_60":61.42,"sma_120":65.42},{"date":"2025-03-06","open":56.54,"high":57.67,"low":55.96,"close":57.28,"volume":4582521,"rsi_14":59.96,"sma_20":59.86,"sma_60":61.37,"sma_120":65.33},{"date":"2025-03-07","open":56.71,"high":60.81,"low":56.71,"close":59.38,"volume":9001853,"rsi_14":68.82,"sma_20":60.13,"sma_60":61.36,"sma_120":65.25},{"date":"2025-03-10","open":60.15,"high":62.0,"low":59.91,"close":60.11,"volume":8838266,"rsi_14":76.58,"sma_20":60.45,"sma_60":61.35,"sma_120":65.18},{"date":"2025-03-11","open":59.54,"high":59.79,"low":57.18,"close":57.38,"volume":7594500,"rsi_14":62.69,"sma_20":60.66,"sma_60":61.29,"sma_120":65.08},{"date":"2025-03-12","open":56.29,"high":56.65,"low":55.24,"close":55.26,"volume":5266726,"rsi_14":52.31,"sma_20":60.7,"sma_60":61.19,"sma_120":64.96},{"date":"2025-03-13","open":55.57,"high":56.4,"low":54.89,"close":55.1,"volume":4059571,"rsi_14":46.53,"sma_20":60.77,"sma_60":61.09,"sma_120":64.84},{"date":"2025-03-14","open":54.41,"high":55.45,"low":54.27,"close":54.83,"volume":5510232,"rsi_14":44.61,"sma_20":60.77,"sma_60":60.97,"sma_120":64.71},{"date":"2025-03-17","open":55.13,"high":56.39,"low":54.96,"close":56.1,"volume":4770521,"rsi_14":48.16,"sma_20":60.87,"sma_60":60.89,"sma_120":64.59},{"date":"2025-03-18","open":56.1,"high":56.58,"low":55.46,"close":55.64,"volume":7385230,"rsi_14":53.63,"sma_20":61.02,"sma_60":60.8,"sma_120":64.48},{"date":"2025-03-19","open":54.64,"high":55.65,"low":53.48,"close":54.5,"volume":9743338,"rsi_14":47.62,"sma_20":61.08,"sma_60":60.72,"sma_120":64.36},{"date":"2025-03-20","open":54.66,"high":54.68,"low":53.39,"close":53.68,"volume":7132263,"rsi_14":43.06,"sma_20":61.03,"sma_60":60.63,"sma_120":64.23},{"date":"2025-03-21","open":53.76,"high":54.55,"low":53.49,"close":53.98,"volume":48561162,"rsi_14":38.96,"sma_20":60.92,"sma_60":60.55,"sma_120":64.1},{"date":"2025-03-24","open":53.39,"high":54.4,"low":53.19,"close":53.55,"volume":5381982,"rsi_14":40.15,"sma_20":60.76,"sma_60":60.46,"sma_120":63.97},{"date":"2025-03-25","open":53.83,"high":53.83,"low":53.05,"close":53.2,"volume":4987938,"rsi_14":39.62,"sma_20":60.57,"sma_60":60.36,"sma_120":63.83},{"date":"2025-03-26","open":53.34,"high":54.59,"low":53.24,"close":54.38,"volume":5204262,"rsi_14":39.7,"sma_20":60.56,"sma_60":60.28,"sma_120":63.7},{"date":"2025-03-27","open":54.8,"high":55.26,"low":54.61,"close":54.92,"volume":4013134,"rsi_14":32.21,"sma_20":60.54,"sma_60":60.21,"sma_120":63.59},{"date":"2025-03-28","open":55.25,"high":55.67,"low":54.29,"close":54.42,"volume":5763541,"rsi_14":26.82,"sma_20":60.46,"sma_60":60.14,"sma_120":63.47},{"date":"2025-03-31","open":54.99,"high":55.83,"low":54.83,"close":55.04,"volume":5336393,"rsi_14":38.52,"sma_20":60.35,"sma_60":60.07,"sma_120":63.36},{"date":"2025-04-01","open":55.31,"high":55.49,"low":54.44,"close":54.98,"volume":4037680,"rsi_14":48.24,"sma_20":60.28,"sma_60":60.01,"sma_120":63.25},{"date":"2025-04-02","open":55.3,"high":55.43,"low":54.11,"close":54.49,"volume":3952429,"rsi_14":46.41,"sma_20":60.19,"sma_60":59.93,"sma_120":63.14},{"date":"2025-04-03","open":55.28,"high":56.48,"low":55.12,"close":56.13,"volume":7965580,"rsi_14":56.61,"sma_20":60.13,"sma_60":59.92,"sma_120":63.05},{"date":"2025-04-04","open":56.16,"high":57.64,"low":54.61,"close":54.88,"volume":7578342,"rsi_14":43.76,"sma_20":59.88,"sma_60":59.9,"sma_120":62.95},{"date":"2025-04-07","open":54.09,"high":55.37,"low":53.43,"close":53.97,"volume":8032329,"rsi_14":41.87,"sma_20":59.55,"sma_60":59.86,"sma_120":62.85},{"date":"2025-04-08","open":54.34,"high":54.77,"low":51.67,"close":52.2,"volume":10132267,"rsi_14":39.42,"sma_20":59.27,"sma_60":59.83,"sma_120":62.73},{"date":"2025-04-09","open":51.63,"high":53.76,"low":51.08,"close":53.45,"volume":7453778,"rsi_14":48.98,"sma_20":59.17,"sma_60":59.81,"sma_120":62.62},{"date":"2025-04-10","open":53.44,"high":54.09,"low":52.32,"close":53.18,"volume":5031084,"rsi_14":44.28,"sma_20":59.04,"sma_60":59.78,"sma_120":62.5},{"date":"2025-04-11","open":53.44,"high":54.2,"low":52.89,"close":53.92,"volume":4235699,"rsi_14":49.24,"sma_20":58.96,"sma_60":59.78,"sma_120":62.4},{"date":"2025-04-14","open":53.91,"high":55.07,"low":53.39,"close":54.88,"volume":4153864,"rsi_14":54.37,"sma_20":58.86,"sma_60":59.77,"sma_120":62.31},{"date":"2025-04-15","open":54.88,"high":54.94,"low":53.57,"close":53.81,"volume":4145599,"rsi_14":45.55,"sma_20":58.73,"sma_60":59.74,"sma_120":62.22},{"date":"2025-04-16","open":54.31,"high":54.39,"low":52.29,"close":52.53,"volume":4202524,"rsi_14":38.99,"sma_20":58.59,"sma_60":59.68,"sma_120":62.11},{"date":"2025-04-17","open":52.75,"high":53.76,"low":52.51,"close":53.5,"volume":3369313,"rsi_14":44.66,"sma_20":58.55,"sma_60":59.65,"sma_120":62.02},{"date":"2025-04-21","open":53.38,"high":53.71,"low":53.18,"close":53.65,"volume":3885482,"rsi_14":42.67,"sma_20":58.51,"sma_60":59.62,"sma_120":61.93},{"date":"2025-04-22","open":53.69,"high":54.37,"low":53.37,"close":54.01,"volume":3556037,"rsi_14":44.38,"sma_20":58.5,"sma_60":59.58,"sma_120":61.84},{"date":"2025-04-23","open":53.56,"high":53.81,"low":52.8,"close":53.28,"volume":3493687,"rsi_14":43.65,"sma_20":58.47,"sma_60":59.51,"sma_120":61.75},{"date":"2025-04-24","open":53.21,"high":53.37,"low":52.31,"close":52.45,"volume":3532941,"rsi_14":33.8,"sma_20":58.34,"sma_60":59.45,"sma_120":61.66},{"date":"2025-04-25","open":52.64,"high":52.67,"low":51.51,"close":52.22,"volume":3996465,"rsi_14":36.68,"sma_20":58.16,"sma_60":59.39,"sma_120":61.55},{"date":"2025-04-28","open":52.17,"high":52.44,"low":51.5,"close":51.86,"volume":3566472,"rsi_14":38.42,"sma_20":58.0,"sma_60":59.31,"sma_120":61.45},{"date":"2025-04-29","open":51.96,"high":52.3,"low":51.17,"close":52.23,"volume":3275434,"rsi_14":47.48,"sma_20":57.81,"sma_60":59.24,"sma_120":61.35},{"date":"2025-04-30","open":52.7,"high":53.09,"low":52.05,"close":52.78,"volume":4779533,"rsi_14":43.49,"sma_20":57.67,"sma_60":59.19,"sma_120":61.26},{"date":"2025-05-01","open":52.26,"high":52.33,"low":51.64,"close":51.7,"volume":4328863,"rsi_14":42.36,"sma_20":57.48,"sma_60":59.14,"sma_120":61.15},{"date":"2025-05-02","open":51.91,"high":52.03,"low":51.24,"close":51.56,"volume":3512618,"rsi_14":36.99,"sma_20":57.21,"sma_60":59.07,"sma_120":61.06},{"date":"2025-05-05","open":51.52,"high":51.59,"low":50.69,"close":51.21,"volume":3923067,"rsi_14":28.32,"sma_20":56.98,"sma_60":59.0,"sma_120":60.98},{"date":"2025-05-06","open":51.04,"high":51.31,"low":50.62,"close":50.75,"volume":4058713,"rsi_14":30.53,"sma_20":56.78,"sma_60":58.93,"sma_120":60.89},{"date":"2025-05-07","open":50.72,"high":50.93,"low":50.06,"close":50.64,"volume":5250579,"rsi_14":35.88,"sma_20":56.66,"sma_60":58.87,"sma_120":60.81},{"date":"2025-05-08","open":50.62,"high":51.38,"low":50.46,"close":50.89,"volume":4035215,"rsi_14":28.19,"sma_20":56.5,"sma_60":58.79,"sma_120":60.73},{"date":"2025-05-09","open":50.92,"high":51.28,"low":50.64,"close":50.7,"volume":4888908,"rsi_14":25.5,"sma_20":56.36,"sma_60":58.72,"sma_120":60.64},{"date":"2025-05-12","open":50.83,"high":51.42,"low":50.33,"close":51.01,"volume":4619177,"rsi_14":24.92,"sma_20":56.21,"sma_60":58.64,"sma_120":60.56},{"date":"2025-05-13","open":51.01,"high":51.04,"low":49.63,"close":50.02,"volume":9527628,"rsi_14":23.85,"sma_20":55.94,"sma_60":58.56,"sma_120":60.48},{"date":"2025-05-14","open":49.94,"high":49.97,"low":49.24,"close":49.56,"volume":5648256,"rsi_14":25.36,"sma_20":55.72,"sma_60":58.49,"sma_120":60.4},{"date":"2025-05-15","open":49.88,"high":50.65,"low":49.59,"close":50.6,"volume":3494906,"rsi_14":37.88,"sma_20":55.61,"sma_60":58.43,"sma_120":60.33},{"date":"2025-05-16","open":50.76,"high":51.34,"low":50.39,"close":51.28,"volume":3904175,"rsi_14":45.88,"sma_20":55.49,"sma_60":58.36,"sma_120":60.26},{"date":"2025-05-19","open":51.16,"high":51.2,"low":50.85,"close":51.0,"volume":4160618,"rsi_14":41.11,"sma_20":55.35,"sma_60":58.26,"sma_120":60.18},{"date":"2025-05-20","open":51.1,"high":51.49,"low":50.87,"close":50.97,"volume":5663591,"rsi_14":35.81,"sma_20":55.19,"sma_60":58.15,"sma_120":60.09},{"date":"2025-05-21","open":50.88,"high":50.97,"low":49.48,"close":49.64,"volume":5567358,"rsi_14":34.45,"sma_20":54.99,"sma_60":58.01,"sma_120":59.99},{"date":"2025-05-22","open":49.54,"high":49.88,"low":48.73,"close":49.62,"volume":5069243,"rsi_14":35.09,"sma_20":54.84,"sma_60":57.91,"sma_120":59.89},{"date":"2025-05-23","open":49.78,"high":49.82,"low":49.01,"close":49.65,"volume":3804551,"rsi_14":37.48,"sma_20":54.7,"sma_60":57.8,"sma_120":59.78},{"date":"2025-05-27","open":49.81,"high":50.44,"low":49.62,"close":50.35,"volume":4687675,"rsi_14":46.9,"sma_20":54.62,"sma_60":57.69,"sma_120":59.68},{"date":"2025-05-28","open":50.09,"high":50.51,"low":49.53,"close":49.65,"volume":3466480,"rsi_14":42.93,"sma_20":54.48,"sma_60":57.55,"sma_120":59.57},{"date":"2025-05-29","open":49.53,"high":50.25,"low":49.31,"close":50.22,"volume":3173001,"rsi_14":45.45,"sma_20":54.34,"sma_60":57.43,"sma_120":59.46},{"date":"2025-05-30","open":50.35,"high":50.67,"low":50.07,"close":50.47,"volume":8115722,"rsi_14":48.5,"sma_20":54.28,"sma_60":57.32,"sma_120":59.37},{"date":"2025-06-02","open":50.07,"high":50.37,"low":49.65,"close":50.35,"volume":3820848,"rsi_14":45.43,"sma_20":54.21,"sma_60":57.18,"sma_120":59.28},{"date":"2025-06-03","open":50.08,"high":50.67,"low":49.57,"close":50.52,"volume":3393819,"rsi_14":53.92,"sma_20":54.18,"sma_60":57.01,"sma_120":59.19},{"date":"2025-06-04","open":50.73,"high":51.13,"low":50.46,"close":50.8,"volume":4287276,"rsi_14":59.94,"sma_20":54.18,"sma_60":56.84,"sma_120":59.09},{"date":"2025-06-05","open":50.69,"high":50.85,"low":50.29,"close":50.74,"volume":3710070,"rsi_14":51.33,"sma_20":54.18,"sma_60":56.71,"sma_120":59.0},{"date":"2025-06-06","open":50.78,"high":51.25,"low":50.63,"close":50.95,"volume":2930061,"rsi_14":46.48,"sma_20":54.19,"sma_60":56.62,"sma_120":58.91},{"date":"2025-06-09","open":50.78,"high":51.24,"low":50.48,"close":50.98,"volume":4843748,"rsi_14":49.69,"sma_20":54.2,"sma_60":56.53,"sma_120":58.81},{"date":"2025-06-10","open":51.01,"high":51.34,"low":50.34,"close":50.7,"volume":5281963,"rsi_14":47.16,"sma_20":54.18,"sma_60":56.45,"sma_120":58.71},{"date":"2025-06-11","open":50.85,"high":50.85,"low":50.19,"close":50.45,"volume":4230420,"rsi_14":61.01,"sma_20":54.21,"sma_60":56.34,"sma_120":58.62},{"date":"2025-06-12","open":50.55,"high":50.93,"low":49.87,"close":50.92,"volume":3880965,"rsi_14":65.77,"sma_20":54.28,"sma_60":56.24,"sma_120":58.52},{"date":"2025-06-13","open":50.89,"high":51.28,"low":49.65,"close":49.82,"volume":4344447,"rsi_14":51.61,"sma_20":54.24,"sma_60":56.15,"sma_120":58.44},{"date":"2025-06-16","open":50.04,"high":50.12,"low":49.28,"close":49.79,"volume":3922156,"rsi_14":43.83,"sma_20":54.16,"sma_60":56.07,"sma_120":58.35},{"date":"2025-06-17","open":49.77,"high":50.28,"low":49.28,"close":49.38,"volume":5867434,"rsi_14":46.81,"sma_20":54.07,"sma_60":55.98,"sma_120":58.26},{"date":"2025-06-18","open":49.33,"high":49.52,"low":48.99,"close":49.26,"volume":6745941,"rsi_14":37.28,"sma_20":53.98,"sma_60":55.89,"sma_120":58.17},{"date":"2025-06-20","open":49.45,"high":49.75,"low":48.97,"close":49.29,"volume":9877471,"rsi_14":33.33,"sma_20":53.96,"sma_60":55.81,"sma_120":58.08},{"date":"2025-06-23","open":49.49,"high":50.02,"low":49.14,"close":49.74,"volume":6468998,"rsi_14":42.07,"sma_20":53.97,"sma_60":55.72,"sma_120":58.0},{"date":"2025-06-24","open":49.57,"high":49.94,"low":49.36,"close":49.68,"volume":6897055,"rsi_14":38.86,"sma_20":53.97,"sma_60":55.61,"sma_120":57.91},{"date":"2025-06-25","open":48.42,"high":49.48,"low":47.12,"close":47.14,"volume":13275038,"rsi_14":19.63,"sma_20":53.8,"sma_60":55.47,"sma_120":57.8},{"date":"2025-06-26","open":47.5,"high":48.43,"low":46.73,"close":46.85,"volume":7688684,"rsi_14":18.9,"sma_20":53.65,"sma_60":55.31,"sma_120":57.69},{"date":"2025-06-27","open":46.95,"high":47.45,"low":46.69,"close":46.99,"volume":9005730,"rsi_14":18.05,"sma_20":53.47,"sma_60":55.16,"sma_120":57.58},{"date":"2025-06-30","open":47.1,"high":48.27,"low":46.98,"close":48.19,"volume":7556508,"rsi_14":31.1,"sma_20":53.35,"sma_60":55.04,"sma_120":57.48},{"date":"2025-07-01","open":48.18,"high":50.09,"low":48.14,"close":49.48,"volume":8647462,"rsi_14":42.71,"sma_20":53.3,"sma_60":54.91,"sma_120":57.41},{"date":"2025-07-02","open":49.55,"high":50.4,"low":49.32,"close":50.07,"volume":9182870,"rsi_14":47.86,"sma_20":53.28,"sma_60":54.81,"sma_120":57.36},{"date":"2025-07-03","open":50.15,"high":50.25,"low":49.22,"close":49.44,"volume":3595895,"rsi_14":41.66,"sma_20":53.21,"sma_60":54.72,"sma_120":57.29},{"date":"2025-07-07","open":49.32,"high":49.53,"low":48.03,"close":48.22,"volume":8134267,"rsi_14":41.1,"sma_20":53.07,"sma_60":54.64,"sma_120":57.23},{"date":"2025-07-08","open":48.04,"high":48.85,"low":47.82,"close":48.22,"volume":4972009,"rsi_14":41.23,"sma_20":52.92,"sma_60":54.54,"sma_120":57.17},{"date":"2025-07-09","open":48.23,"high":48.44,"low":47.29,"close":47.63,"volume":5646559,"rsi_14":40.43,"sma_20":52.75,"sma_60":54.44,"sma_120":57.11},{"date":"2025-07-10","open":47.28,"high":48.7,"low":46.94,"close":48.35,"volume":7258405,"rsi_14":41.89,"sma_20":52.59,"sma_60":54.33,"sma_120":57.05},{"date":"2025-07-11","open":48.02,"high":48.78,"low":47.75,"close":48.56,"volume":4847259,"rsi_14":42.99,"sma_20":52.46,"sma_60":54.2,"sma_120":56.99},{"date":"2025-07-14","open":48.46,"high":48.67,"low":47.76,"close":47.98,"volume":5316786,"rsi_14":37.72,"sma_20":52.27,"sma_60":54.09,"sma_120":56.92},{"date":"2025-07-15","open":47.88,"high":47.96,"low":47.06,"close":47.08,"volume":4878917,"rsi_14":34.66,"sma_20":52.09,"sma_60":53.98,"sma_120":56.83},{"date":"2025-07-16","open":47.02,"high":47.33,"low":46.71,"close":47.16,"volume":5896021,"rsi_14":46.5,"sma_20":51.92,"sma_60":53.86,"sma_120":56.76},{"date":"2025-07-17","open":47.41,"high":48.05,"low":47.05,"close":47.34,"volume":5779228,"rsi_14":49.52,"sma_20":51.78,"sma_60":53.73,"sma_120":56.68},{"date":"2025-07-18","open":47.59,"high":47.79,"low":47.15,"close":47.17,"volume":4325960,"rsi_14":47.49,"sma_20":51.64,"sma_60":53.6,"sma_120":56.59},{"date":"2025-07-21","open":47.33,"high":47.57,"low":46.17,"close":46.3,"volume":6259431,"rsi_14":33.54,"sma_20":51.44,"sma_60":53.47,"sma_120":56.49},{"date":"2025-07-22","open":46.37,"high":48.0,"low":46.33,"close":47.97,"volume":6098764,"rsi_14":36.63,"sma_20":51.32,"sma_60":53.38,"sma_120":56.41},{"date":"2025-07-23","open":48.31,"high":48.65,"low":48.08,"close":48.27,"volume":4629250,"rsi_14":34.12,"sma_20":51.21,"sma_60":53.29,"sma_120":56.34},{"date":"2025-07-24","open":48.12,"high":48.35,"low":47.79,"close":47.97,"volume":6056692,"rsi_14":35.71,"sma_20":51.23,"sma_60":53.21,"sma_120":56.26},{"date":"2025-07-25","open":48.01,"high":48.24,"low":47.66,"close":48.08,"volume":4609654,"rsi_14":44.09,"sma_20":51.26,"sma_60":53.13,"sma_120":56.19},{"date":"2025-07-28","open":47.67,"high":47.69,"low":46.88,"close":46.93,"volume":5920765,"rsi_14":37.13,"sma_20":51.23,"sma_60":53.01,"sma_120":56.1},{"date":"2025-07-29","open":47.02,"high":47.52,"low":46.83,"close":47.13,"volume":3874689,"rsi_14":41.87,"sma_20":51.14,"sma_60":52.92,"sma_120":56.03},{"date":"2025-07-30","open":47.14,"high":47.27,"low":46.18,"close":46.36,"volume":7302491,"rsi_14":36.41,"sma_20":50.94,"sma_60":52.82,"sma_120":55.94},{"date":"2025-07-31","open":45.93,"high":46.62,"low":45.78,"close":46.15,"volume":7972407,"rsi_14":33.59,"sma_20":50.7,"sma_60":52.72,"sma_120":55.86},{"date":"2025-08-01","open":46.71,"high":47.1,"low":45.93,"close":46.11,"volume":5271271,"rsi_14":36.19,"sma_20":50.48,"sma_60":52.62,"sma_120":55.77},{"date":"2025-08-04","open":46.07,"high":46.48,"low":45.96,"close":46.19,"volume":4490458,"rsi_14":42.35,"sma_20":50.34,"sma_60":52.53,"sma_120":55.7},{"date":"2025-08-05","open":46.27,"high":46.76,"low":45.93,"close":46.31,"volume":4670925,"rsi_14":42.79,"sma_20":50.21,"sma_60":52.44,"sma_120":55.61},{"date":"2025-08-06","open":46.36,"high":46.85,"low":46.13,"close":46.46,"volume":3572699,"rsi_14":42.44,"sma_20":50.11,"sma_60":52.35,"sma_120":55.54},{"date":"2025-08-07","open":46.59,"high":47.42,"low":46.47,"close":47.25,"volume":5573045,"rsi_14":50.35,"sma_20":50.05,"sma_60":52.28,"sma_120":55.46},{"date":"2025-08-08","open":47.26,"high":47.58,"low":46.62,"close":46.95,"volume":3781822,"rsi_14":54.98,"sma_20":49.97,"sma_60":52.21,"sma_120":55.38},{"date":"2025-08-11","open":47.0,"high":47.27,"low":46.1,"close":46.5,"volume":4747832,"rsi_14":34.73,"sma_20":49.89,"sma_60":52.14,"sma_120":55.32},{"date":"2025-08-12","open":46.5,"high":46.87,"low":46.11,"close":46.32,"volume":6278883,"rsi_14":29.35,"sma_20":49.84,"sma_60":52.06,"sma_120":55.24},{"date":"2025-08-13","open":46.26,"high":47.04,"low":46.13,"close":46.85,"volume":4113800,"rsi_14":38.62,"sma_20":49.83,"sma_60":51.97,"sma_120":55.16},{"date":"2025-08-14","open":46.68,"high":46.95,"low":46.34,"close":46.8,"volume":4985474,"rsi_14":36.79,"sma_20":49.79,"sma_60":51.88,"sma_120":55.07},{"date":"2025-08-15","open":47.0,"high":47.1,"low":46.38,"close":46.78,"volume":6920622,"rsi_14":47.56,"sma_20":49.77,"sma_60":51.8,"sma_120":54.97},{"date":"2025-08-18","open":46.67,"high":46.95,"low":46.39,"close":46.5,"volume":6257169,"rsi_14":42.08,"sma_20":49.78,"sma_60":51.73,"sma_120":54.87},{"date":"2025-08-19","open":46.58,"high":47.29,"low":46.58,"close":47.02,"volume":9033062,"rsi_14":58.79,"sma_20":49.73,"sma_60":51.67,"sma_120":54.79},{"date":"2025-08-20","open":46.93,"high":47.7,"low":46.57,"close":46.77,"volume":6247174,"rsi_14":58.21,"sma_20":49.65,"sma_60":51.61,"sma_120":54.71},{"date":"2025-08-21","open":46.71,"high":46.98,"low":46.4,"close":46.93,"volume":3830180,"rsi_14":60.48,"sma_20":49.59,"sma_60":51.54,"sma_120":54.62},{"date":"2025-08-22","open":47.2,"high":47.61,"low":46.89,"close":47.28,"volume":3871887,"rsi_14":63.06,"sma_20":49.55,"sma_60":51.48,"sma_120":54.52},{"date":"2025-08-25","open":47.1,"high":47.47,"low":46.31,"close":46.48,"volume":4710212,"rsi_14":51.74,"sma_20":49.52,"sma_60":51.41,"sma_120":54.42},{"date":"2025-08-26","open":46.35,"high":46.43,"low":46.11,"close":46.4,"volume":10987875,"rsi_14":49.41,"sma_20":49.48,"sma_60":51.32,"sma_120":54.32},{"date":"2025-08-27","open":46.4,"high":46.65,"low":46.15,"close":46.4,"volume":5671515,"rsi_14":39.39,"sma_20":49.48,"sma_60":51.24,"sma_120":54.21},{"date":"2025-08-28","open":46.4,"high":46.43,"low":45.5,"close":45.64,"volume":6716833,"rsi_14":35.31,"sma_20":49.46,"sma_60":51.14,"sma_120":54.08},{"date":"2025-08-29","open":45.79,"high":46.48,"low":45.7,"close":46.48,"volume":4881050,"rsi_14":49.81,"sma_20":49.48,"sma_60":51.06,"sma_120":53.95},{"date":"2025-09-02","open":46.57,"high":47.02,"low":46.05,"close":46.47,"volume":6253482,"rsi_14":51.61,"sma_20":49.49,"sma_60":50.97,"sma_120":53.84},{"date":"2025-09-03","open":46.1,"high":46.9,"low":46.09,"close":46.87,"volume":5291700,"rsi_14":50.21,"sma_20":49.52,"sma_60":50.89,"sma_120":53.75},{"date":"2025-09-04","open":47.11,"high":47.49,"low":46.68,"close":46.74,"volume":4170753,"rsi_14":49.39,"sma_20":49.54,"sma_60":50.8,"sma_120":53.67},{"date":"2025-09-05","open":46.69,"high":47.82,"low":46.57,"close":47.66,"volume":5353084,"rsi_14":57.95,"sma_20":49.56,"sma_60":50.73,"sma_120":53.59},{"date":"2025-09-08","open":47.33,"high":47.48,"low":46.8,"close":47.22,"volume":4623720,"rsi_14":56.41,"sma_20":49.57,"sma_60":50.66,"sma_120":53.5},{"date":"2025-09-09","open":47.23,"high":47.5,"low":47.12,"close":47.44,"volume":4363265,"rsi_14":53.87,"sma_20":49.62,"sma_60":50.59,"sma_120":53.42},{"date":"2025-09-10","open":47.15,"high":47.31,"low":46.57,"close":47.12,"volume":5180910,"rsi_14":53.22,"sma_20":49.66,"sma_60":50.53,"sma_120":53.34},{"date":"2025-09-11","open":47.28,"high":48.03,"low":47.2,"close":47.68,"volume":4036627,"rsi_14":56.47,"sma_20":49.71,"sma_60":50.48,"sma_120":53.28},{"date":"2025-09-12","open":47.51,"high":47.53,"low":46.99,"close":47.03,"volume":4340617,"rsi_14":48.0,"sma_20":49.72,"sma_60":50.43,"sma_120":53.2},{"date":"2025-09-15","open":47.11,"high":47.26,"low":46.15,"close":46.18,"volume":5071603,"rsi_14":47.56,"sma_20":49.69,"sma_60":50.37,"sma_120":53.13},{"date":"2025-09-16","open":46.26,"high":46.89,"low":46.01,"close":46.69,"volume":8132774,"rsi_14":52.2,"sma_20":49.7,"sma_60":50.31,"sma_120":53.06},{"date":"2025-09-17","open":45.89,"high":46.75,"low":45.62,"close":46.34,"volume":15178835,"rsi_14":49.53,"sma_20":49.66,"sma_60":50.24,"sma_120":52.98},{"date":"2025-09-18","open":46.12,"high":47.44,"low":46.03,"close":46.97,"volume":7310216,"rsi_14":59.7,"sma_20":49.67,"sma_60":50.18,"sma_120":52.89},{"date":"2025-09-19","open":47.38,"high":47.83,"low":47.0,"close":47.44,"volume":15036994,"rsi_14":57.41,"sma_20":49.7,"sma_60":50.17,"sma_120":52.82},{"date":"2025-09-22","open":47.55,"high":47.6,"low":46.8,"close":47.17,"volume":8413818,"rsi_14":55.24,"sma_20":49.69,"sma_60":50.17,"sma_120":52.74},{"date":"2025-09-23","open":47.35,"high":47.68,"low":47.22,"close":47.64,"volume":5522509,"rsi_14":55.62,"sma_20":49.76,"sma_60":50.17,"sma_120":52.66},{"date":"2025-09-24","open":47.64,"high":48.36,"low":47.59,"close":48.15,"volume":6023573,"rsi_14":59.84,"sma_20":49.85,"sma_60":50.16,"sma_120":52.6},{"date":"2025-09-25","open":48.28,"high":48.35,"low":46.26,"close":46.57,"volume":7408782,"rsi_14":43.1,"sma_20":49.86,"sma_60":50.09,"sma_120":52.5},{"date":"2025-09-26","open":46.71,"high":47.21,"low":46.64,"close":47.19,"volume":5011418,"rsi_14":49.82,"sma_20":49.94,"sma_60":50.03,"sma_120":52.42},{"date":"2025-09-29","open":47.23,"high":47.27,"low":46.65,"close":46.79,"volume":4991124,"rsi_14":46.05,"sma_20":49.96,"sma_60":49.97,"sma_120":52.35},{"date":"2025-09-30","open":46.89,"high":47.57,"low":46.74,"close":47.5,"volume":4773799,"rsi_14":52.24,"sma_20":50.01,"sma_60":49.95,"sma_120":52.29},{"date":"2025-10-01","open":47.82,"high":48.0,"low":47.07,"close":47.77,"volume":5067473,"rsi_14":50.51,"sma_20":50.06,"sma_60":49.93,"sma_120":52.23},{"date":"2025-10-02","open":47.58,"high":48.08,"low":47.29,"close":47.41,"volume":4289772,"rsi_14":52.35,"sma_20":50.09,"sma_60":49.92,"sma_120":52.18},{"date":"2025-10-03","open":47.34,"high":47.74,"low":47.2,"close":47.45,"volume":3599689,"rsi_14":58.82,"sma_20":50.08,"sma_60":49.9,"sma_120":52.11},{"date":"2025-10-06","open":47.45,"high":48.0,"low":47.14,"close":47.28,"volume":5988957,"rsi_14":54.26,"sma_20":50.09,"sma_60":49.88,"sma_120":52.04},{"date":"2025-10-07","open":47.34,"high":48.3,"low":46.82,"close":47.98,"volume":5050639,"rsi_14":61.44,"sma_20":50.12,"sma_60":49.87,"sma_120":51.98},{"date":"2025-10-08","open":47.96,"high":47.98,"low":46.79,"close":46.87,"volume":4995929,"rsi_14":49.39,"sma_20":50.1,"sma_60":49.87,"sma_120":51.93},{"date":"2025-10-09","open":47.07,"high":47.07,"low":46.26,"close":46.36,"volume":4472745,"rsi_14":43.05,"sma_20":50.03,"sma_60":49.86,"sma_120":51.86},{"date":"2025-10-10","open":46.55,"high":47.13,"low":46.35,"close":47.06,"volume":5867046,"rsi_14":45.47,"sma_20":50.0,"sma_60":49.84,"sma_120":51.79},{"date":"2025-10-13","open":46.78,"high":46.94,"low":45.91,"close":45.93,"volume":4438678,"rsi_14":36.23,"sma_20":49.96,"sma_60":49.81,"sma_120":51.7},{"date":"2025-10-14","open":45.79,"high":46.65,"low":45.51,"close":46.34,"volume":5846554,"rsi_14":35.34,"sma_20":49.91,"sma_60":49.8,"sma_120":51.63},{"date":"2025-10-15","open":46.09,"high":46.28,"low":45.52,"close":45.54,"volume":5596786,"rsi_14":39.15,"sma_20":49.84,"sma_60":49.74,"sma_120":51.56},{"date":"2025-10-16","open":45.69,"high":46.41,"low":45.29,"close":45.51,"volume":5215017,"rsi_14":33.38,"sma_20":49.73,"sma_60":49.68,"sma_120":51.49},{"date":"2025-10-17","open":45.78,"high":46.33,"low":45.64,"close":46.16,"volume":5563129,"rsi_14":41.43,"sma_20":49.64,"sma_60":49.64,"sma_120":51.43},{"date":"2025-10-20","open":46.22,"high":46.79,"low":46.07,"close":46.56,"volume":5357343,"rsi_14":38.61,"sma_20":49.57,"sma_60":49.6,"sma_120":51.37},{"date":"2025-10-21","open":46.57,"high":46.68,"low":46.27,"close":46.33,"volume":4990639,"rsi_14":34.85,"sma_20":49.47,"sma_60":49.58,"sma_120":51.3},{"date":"2025-10-22","open":46.27,"high":47.41,"low":46.12,"close":46.91,"volume":5553354,"rsi_14":42.15,"sma_20":49.38,"sma_60":49.57,"sma_120":51.25},{"date":"2025-10-23","open":46.84,"high":46.89,"low":45.68,"close":45.72,"volume":4809059,"rsi_14":35.66,"sma_20":49.3,"sma_60":49.55,"sma_120":51.18},{"date":"2025-10-24","open":45.66,"high":45.84,"low":45.09,"close":45.22,"volume":5085644,"rsi_14":34.28,"sma_20":49.17,"sma_60":49.52,"sma_120":51.12},{"date":"2025-10-27","open":45.23,"high":46.09,"low":45.13,"close":46.06,"volume":7592300,"rsi_14":35.23,"sma_20":49.1,"sma_60":49.51,"sma_120":51.07},{"date":"2025-10-28","open":45.77,"high":46.28,"low":45.63,"close":45.83,"volume":6617555,"rsi_14":39.38,"sma_20":48.98,"sma_60":49.49,"sma_120":51.01},{"date":"2025-10-29","open":45.5,"high":45.81,"low":44.31,"close":44.42,"volume":8082315,"rsi_14":35.23,"sma_20":48.77,"sma_60":49.45,"sma_120":50.95},{"date":"2025-10-30","open":44.46,"high":45.07,"low":44.38,"close":44.88,"volume":5910726,"rsi_14":37.67,"sma_20":48.61,"sma_60":49.41,"sma_120":50.88},{"date":"2025-10-31","open":44.51,"high":44.68,"low":44.08,"close":44.46,"volume":6762001,"rsi_14":40.98,"sma_20":48.42,"sma_60":49.35,"sma_120":50.82},{"date":"2025-11-03","open":44.3,"high":44.5,"low":43.82,"close":44.29,"volume":7765530,"rsi_14":37.03,"sma_20":48.23,"sma_60":49.3,"sma_120":50.75},{"date":"2025-11-04","open":44.46,"high":44.56,"low":43.98,"close":44.24,"volume":5281753,"rsi_14":40.93,"sma_20":48.01,"sma_60":49.25,"sma_120":50.7},{"date":"2025-11-05","open":44.19,"high":44.39,"low":43.68,"close":44.25,"volume":5393310,"rsi_14":41.18,"sma_20":47.84,"sma_60":49.2,"sma_120":50.63},{"date":"2025-11-06","open":44.18,"high":44.78,"low":43.83,"close":43.86,"volume":6110466,"rsi_14":33.29,"sma_20":47.68,"sma_60":49.14,"sma_120":50.55},{"date":"2025-11-07","open":44.0,"high":45.13,"low":43.82,"close":44.72,"volume":6267927,"rsi_14":37.45,"sma_20":47.55,"sma_60":49.09,"sma_120":50.49},{"date":"2025-11-10","open":44.63,"high":44.68,"low":43.91,"close":44.09,"volume":4784389,"rsi_14":35.51,"sma_20":47.46,"sma_60":49.04,"sma_120":50.42},{"date":"2025-11-11","open":44.46,"high":44.74,"low":44.22,"close":44.5,"volume":5525624,"rsi_14":34.05,"sma_20":47.36,"sma_60":48.99,"sma_120":50.36},{"date":"2025-11-12","open":44.62,"high":44.72,"low":44.2,"close":44.35,"volume":5622591,"rsi_14":39.53,"sma_20":47.3,"sma_60":48.93,"sma_120":50.3},{"date":"2025-11-13","open":44.41,"high":45.53,"low":44.32,"close":45.14,"volume":7670634,"rsi_14":49.44,"sma_20":47.28,"sma_60":48.9,"sma_120":50.25},{"date":"2025-11-14","open":45.65,"high":45.87,"low":44.74,"close":45.22,"volume":5811231,"rsi_14":43.06,"sma_20":47.23,"sma_60":48.86,"sma_120":50.2},{"date":"2025-11-17","open":45.21,"high":45.21,"low":44.55,"close":44.8,"volume":5385360,"rsi_14":41.74,"sma_20":47.14,"sma_60":48.8,"sma_120":50.14},{"date":"2025-11-18","open":44.92,"high":45.63,"low":44.66,"close":45.49,"volume":6071848,"rsi_14":59.69,"sma_20":47.1,"sma_60":48.77,"sma_120":50.09},{"date":"2025-11-19","open":45.12,"high":45.74,"low":45.07,"close":45.43,"volume":5459644,"rsi_14":55.41,"sma_20":47.02,"sma_60":48.75,"sma_120":50.04},{"date":"2025-11-20","open":45.36,"high":45.72,"low":45.22,"close":45.6,"volume":5786575,"rsi_14":61.76,"sma_20":47.01,"sma_60":48.72,"sma_120":49.98},{"date":"2025-11-21","open":45.78,"high":46.82,"low":45.43,"close":46.1,"volume":7435263,"rsi_14":67.46,"sma_20":47.06,"sma_60":48.72,"sma_120":49.93},{"date":"2025-11-24","open":45.93,"high":46.07,"low":44.51,"close":44.78,"volume":11542811,"rsi_14":54.21,"sma_20":46.99,"sma_60":48.68,"sma_120":49.87},{"date":"2025-11-25","open":44.97,"high":45.49,"low":44.52,"close":44.78,"volume":4795001,"rsi_14":54.14,"sma_20":46.94,"sma_60":48.64,"sma_120":49.81},{"date":"2025-11-26","open":44.86,"high":45.2,"low":44.65,"close":44.99,"volume":3880979,"rsi_14":59.06,"sma_20":46.97,"sma_60":48.6,"sma_120":49.74},{"date":"2025-11-28","open":44.99,"high":45.34,"low":44.93,"close":45.16,"volume":1951048,"rsi_14":54.02,"sma_20":46.98,"sma_60":48.56,"sma_120":49.68},{"date":"2025-12-01","open":45.12,"high":45.3,"low":44.59,"close":44.9,"volume":5563962,"rsi_14":57.77,"sma_20":47.0,"sma_60":48.5,"sma_120":49.62},{"date":"2025-12-02","open":44.79,"high":44.79,"low":43.49,"close":43.81,"volume":6947766,"rsi_14":44.17,"sma_20":46.98,"sma_60":48.43,"sma_120":49.55},{"date":"2025-12-03","open":43.97,"high":44.64,"low":43.79,"close":44.07,"volume":5761806,"rsi_14":47.62,"sma_20":46.97,"sma_60":48.36,"sma_120":49.48},{"date":"2025-12-04","open":44.29,"high":44.51,"low":43.68,"close":43.86,"volume":6066844,"rsi_14":38.14,"sma_20":46.95,"sma_60":48.3,"sma_120":49.41},{"date":"2025-12-05","open":43.82,"high":44.2,"low":43.57,"close":43.81,"volume":5465481,"rsi_14":36.93,"sma_20":46.95,"sma_60":48.22,"sma_120":49.35},{"date":"2025-12-08","open":43.77,"high":43.99,"low":43.06,"close":43.84,"volume":5838785,"rsi_14":40.38,"sma_20":46.9,"sma_60":48.15,"sma_120":49.29},{"date":"2025-12-09","open":44.01,"high":44.17,"low":43.39,"close":43.53,"volume":5696416,"rsi_14":28.87,"sma_20":46.87,"sma_60":48.1,"sma_120":49.23},{"date":"2025-12-10","open":43.6,"high":43.98,"low":43.44,"close":43.6,"volume":8200670,"rsi_14":30.25,"sma_20":46.83,"sma_60":48.03,"sma_120":49.17},{"date":"2025-12-11","open":43.82,"high":44.54,"low":43.63,"close":44.1,"volume":8036612,"rsi_14":34.81,"sma_20":46.81,"sma_60":47.98,"sma_120":49.11},{"date":"2025-12-12","open":44.26,"high":44.71,"low":44.16,"close":44.53,"volume":6373058,"rsi_14":34.05,"sma_20":46.78,"sma_60":47.93,"sma_120":49.05},{"date":"2025-12-15","open":44.7,"high":44.97,"low":44.54,"close":44.89,"volume":6929258,"rsi_14":51.33,"sma_20":46.76,"sma_60":47.88,"sma_120":49.02},{"date":"2025-12-16","open":45.06,"high":45.2,"low":44.5,"close":44.85,"volume":9213120,"rsi_14":50.84,"sma_20":46.77,"sma_60":47.83,"sma_120":49.0},{"date":"2025-12-17","open":45.78,"high":46.61,"low":45.05,"close":46.37,"volume":15918627,"rsi_14":63.0,"sma_20":46.81,"sma_60":47.79,"sma_120":48.98},{"date":"2025-12-18","open":46.24,"high":46.97,"low":46.13,"close":46.46,"volume":8108616,"rsi_14":62.45,"sma_20":46.87,"sma_60":47.75,"sma_120":48.95},{"date":"2025-12-19","open":46.5,"high":46.5,"low":45.55,"close":45.65,"volume":13423418,"rsi_14":56.55,"sma_20":46.87,"sma_60":47.73,"sma_120":48.91},{"date":"2025-12-22","open":45.31,"high":45.51,"low":44.94,"close":45.21,"volume":7542684,"rsi_14":63.74,"sma_20":46.82,"sma_60":47.68,"sma_120":48.86},{"date":"2025-12-23","open":45.16,"high":45.17,"low":44.3,"close":44.49,"volume":8545293,"rsi_14":53.77,"sma_20":46.81,"sma_60":47.63,"sma_120":48.8},{"date":"2025-12-24","open":44.64,"high":44.86,"low":44.47,"close":44.83,"volume":2284503,"rsi_14":58.53,"sma_20":46.81,"sma_60":47.57,"sma_120":48.76},{"date":"2025-12-26","open":44.78,"high":45.1,"low":44.66,"close":44.88,"volume":3910775,"rsi_14":59.36,"sma_20":46.8,"sma_60":47.51,"sma_120":48.72},{"date":"2025-12-29","open":45.06,"high":45.13,"low":44.67,"close":44.75,"volume":5962223,"rsi_14":57.89,"sma_20":46.78,"sma_60":47.46,"sma_120":48.69},{"date":"2025-12-30","open":44.78,"high":45.03,"low":44.49,"close":44.51,"volume":5210104,"rsi_14":58.57,"sma_20":46.76,"sma_60":47.4,"sma_120":48.65},{"date":"2025-12-31","open":44.45,"high":44.58,"low":44.29,"close":44.35,"volume":4296324,"rsi_14":56.46,"sma_20":46.79,"sma_60":47.33,"sma_120":48.6},{"date":"2026-01-02","open":44.33,"high":44.34,"low":43.5,"close":43.61,"volume":8394973,"rsi_14":46.0,"sma_20":46.77,"sma_60":47.25,"sma_120":48.56},{"date":"2026-01-05","open":43.44,"high":43.46,"low":42.3,"close":42.32,"volume":12008960,"rsi_14":34.02,"sma_20":46.68,"sma_60":47.16,"sma_120":48.51},{"date":"2026-01-06","open":42.32,"high":42.37,"low":41.78,"close":41.82,"volume":11060264,"rsi_14":28.3,"sma_20":46.58,"sma_60":47.07,"sma_120":48.46},{"date":"2026-01-07","open":41.93,"high":42.14,"low":40.95,"close":40.97,"volume":10384200,"rsi_14":25.39,"sma_20":46.43,"sma_60":46.96,"sma_120":48.4},{"date":"2026-01-08","open":41.01,"high":42.14,"low":40.81,"close":41.89,"volume":10575288,"rsi_14":19.35,"sma_20":46.34,"sma_60":46.89,"sma_120":48.35},{"date":"2026-01-09","open":41.96,"high":43.2,"low":41.94,"close":43.12,"volume":8690899,"rsi_14":25.03,"sma_20":46.29,"sma_60":46.83,"sma_120":48.31},{"date":"2026-01-12","open":43.1,"high":43.1,"low":42.01,"close":42.04,"volume":12599727,"rsi_14":24.24,"sma_20":46.15,"sma_60":46.75,"sma_120":48.25},{"date":"2026-01-13","open":42.04,"high":42.87,"low":41.9,"close":42.8,"volume":8486275,"rsi_14":32.28,"sma_20":46.03,"sma_60":46.7,"sma_120":48.19},{"date":"2026-01-14","open":42.88,"high":44.27,"low":42.88,"close":44.11,"volume":8687569,"rsi_14":44.59,"sma_20":45.96,"sma_60":46.65,"sma_120":48.15},{"date":"2026-01-15","open":43.85,"high":44.21,"low":43.41,"close":44.09,"volume":7188137,"rsi_14":42.29,"sma_20":45.89,"sma_60":46.6,"sma_120":48.1},{"date":"2026-01-16","open":43.77,"high":43.85,"low":42.84,"close":43.04,"volume":7269182,"rsi_14":37.45,"sma_20":45.68,"sma_60":46.53,"sma_120":48.06},{"date":"2026-01-20","open":43.03,"high":43.23,"low":42.47,"close":42.98,"volume":9032858,"rsi_14":37.71,"sma_20":45.47,"sma_60":46.45,"sma_120":48.01},{"date":"2026-01-21","open":42.76,"high":42.85,"low":41.99,"close":42.52,"volume":8437642,"rsi_14":36.9,"sma_20":45.27,"sma_60":46.38,"sma_120":47.97},{"date":"2026-01-22","open":42.39,"high":43.29,"low":42.37,"close":43.02,"volume":5662799,"rsi_14":40.53,"sma_20":45.13,"sma_60":46.34,"sma_120":47.93},{"date":"2026-01-23","open":42.91,"high":43.39,"low":42.84,"close":43.08,"volume":6134600,"rsi_14":44.14,"sma_20":45.03,"sma_60":46.27,"sma_120":47.89},{"date":"2026-01-26","open":43.19,"high":43.38,"low":42.82,"close":43.15,"volume":6997000,"rsi_14":51.51,"sma_20":44.91,"sma_60":46.22,"sma_120":47.86},{"date":"2026-01-27","open":43.03,"high":43.65,"low":42.99,"close":43.23,"volume":6789100,"rsi_14":55.32,"sma_20":44.79,"sma_60":46.19,"sma_120":47.82},{"date":"2026-01-28","open":43.1,"high":43.69,"low":42.55,"close":42.88,"volume":6378000,"rsi_14":59.16,"sma_20":44.66,"sma_60":46.14,"sma_120":47.78},{"date":"2026-01-29","open":42.92,"high":43.61,"low":42.77,"close":42.96,"volume":7543100,"rsi_14":53.78,"sma_20":44.55,"sma_60":46.1,"sma_120":47.73},{"date":"2026-01-30","open":43.24,"high":44.75,"low":42.96,"close":44.73,"volume":9623900,"rsi_14":60.51,"sma_20":44.54,"sma_60":46.1,"sma_120":47.7},{"date":"2026-02-02","open":45.2,"high":45.22,"low":43.68,"close":44.11,"volume":9461200,"rsi_14":64.42,"sma_20":44.53,"sma_60":46.09,"sma_120":47.67},{"date":"2026-02-03","open":43.7,"high":45.24,"low":43.62,"close":44.96,"volume":9904800,"rsi_14":64.85,"sma_20":44.64,"sma_60":46.09,"sma_120":47.65},{"date":"2026-02-04","open":45.25,"high":47.11,"low":44.87,"close":46.89,"volume":12143900,"rsi_14":67.65,"sma_20":44.87,"sma_60":46.13,"sma_120":47.64},{"date":"2026-02-05","open":47.55,"high":47.66,"low":46.18,"close":46.77,"volume":6503900,"rsi_14":66.75,"sma_20":45.14,"sma_60":46.16,"sma_120":47.63},{"date":"2026-02-06","open":46.72,"high":47.25,"low":46.07,"close":46.28,"volume":6087800,"rsi_14":71.87,"sma_20":45.34,"sma_60":46.19,"sma_120":47.61},{"date":"2026-02-09","open":46.35,"high":46.68,"low":45.67,"close":46.51,"volume":4602429,"rsi_14":58.85,"sma_20":45.2,"sma_60":46.33,"sma_120":47.92},{"date":"2026-02-10","open":46.75,"high":47.27,"low":46.51,"close":47.05,"volume":4908831,"rsi_14":66.93,"sma_20":45.28,"sma_60":46.34,"sma_120":47.92},{"date":"2026-02-11","open":46.32,"high":47.43,"low":45.48,"close":47.39,"volume":9848539,"rsi_14":70.72,"sma_20":45.38,"sma_60":46.38,"sma_120":47.92},{"date":"2026-02-12","open":47.33,"high":47.95,"low":46.8,"close":46.97,"volume":6387480,"rsi_14":73.46,"sma_20":45.47,"sma_60":46.41,"sma_120":47.91},{"date":"2026-02-13","open":46.95,"high":47.12,"low":46.0,"close":46.74,"volume":5769802,"rsi_14":69.61,"sma_20":45.55,"sma_60":46.44,"sma_120":47.9},{"date":"2026-02-17","open":44.96,"high":45.16,"low":42.27,"close":43.47,"volume":22104179,"rsi_14":51.31,"sma_20":45.47,"sma_60":46.41,"sma_120":47.86},{"date":"2026-02-18","open":42.87,"high":44.04,"low":42.47,"close":43.86,"volume":8944800,"rsi_14":54.34,"sma_20":46.36,"sma_60":46.23,"sma_120":47.49},{"date":"2026-02-19","open":44.15,"high":44.2,"low":42.95,"close":43.32,"volume":6718600,"rsi_14":51.53,"sma_20":46.4,"sma_60":46.18,"sma_120":47.45},{"date":"2026-02-20","open":43.44,"high":43.57,"low":43.06,"close":43.14,"volume":5114155,"rsi_14":42.16,"sma_20":46.41,"sma_60":46.12,"sma_120":47.42},{"date":"2026-02-23","open":42.55,"high":44.15,"low":42.46,"close":43.88,"volume":6840100,"rsi_14":48.87,"sma_20":46.45,"sma_60":46.09,"sma_120":47.39},{"date":"2026-02-24","open":44.05,"high":44.46,"low":43.42,"close":43.92,"volume":5791398,"rsi_14":54.37,"sma_20":45.47,"sma_60":46.37,"sma_120":47.79},{"date":"2026-02-25","open":43.75,"high":44.04,"low":42.52,"close":43.06,"volume":8408578,"rsi_14":45.8,"sma_20":45.51,"sma_60":46.34,"sma_120":47.74},{"date":"2026-02-26","open":43.32,"high":43.59,"low":42.97,"close":43.44,"volume":5805617,"rsi_14":47.42,"sma_20":45.6,"sma_60":46.31,"sma_120":47.7},{"date":"2026-02-27","open":43.65,"high":44.06,"low":43.43,"close":43.73,"volume":7837117,"rsi_14":52.91,"sma_20":45.67,"sma_60":46.3,"sma_120":47.67},{"date":"2026-03-02","open":43.54,"high":44.06,"low":43.2,"close":43.62,"volume":5720017,"rsi_14":52.73,"sma_20":45.7,"sma_60":46.27,"sma_120":47.63},{"date":"2026-03-03","open":43.5,"high":43.66,"low":42.92,"close":43.06,"volume":5763664,"rsi_14":52.27,"sma_20":45.75,"sma_60":46.24,"sma_120":47.59},{"date":"2026-03-04","open":43.06,"high":43.13,"low":41.87,"close":42.12,"volume":8090237,"rsi_14":46.4,"sma_20":45.71,"sma_60":46.17,"sma_120":47.53},{"date":"2026-03-05","open":42.12,"high":42.59,"low":41.72,"close":42.13,"volume":7715718,"rsi_14":25.68,"sma_20":45.61,"sma_60":46.11,"sma_120":47.48},{"date":"2026-03-06","open":42.16,"high":42.96,"low":41.64,"close":42.82,"volume":6662610,"rsi_14":27.05,"sma_20":45.55,"sma_60":46.07,"sma_120":47.43},{"date":"2026-03-09","open":42.72,"high":42.81,"low":41.94,"close":41.96,"volume":7519290,"rsi_14":22.11,"sma_20":45.49,"sma_60":45.99,"sma_120":47.38},{"date":"2026-03-10","open":41.72,"high":41.76,"low":40.86,"close":40.88,"volume":8328973,"rsi_14":20.65,"sma_20":45.38,"sma_60":45.91,"sma_120":47.33},{"date":"2026-03-11","open":40.7,"high":40.88,"low":39.15,"close":39.31,"volume":13511371,"rsi_14":18.28,"sma_20":45.22,"sma_60":45.79,"sma_120":47.25},{"date":"2026-03-12","open":38.83,"high":39.36,"low":37.99,"close":38.09,"volume":11084786,"rsi_14":22.15,"sma_20":44.96,"sma_60":45.64,"sma_120":47.18},{"date":"2026-03-13","open":38.52,"high":39.02,"low":38.03,"close":38.08,"volume":7673771,"rsi_14":22.91,"sma_20":44.52,"sma_60":45.51,"sma_120":47.1},{"date":"2026-03-16","open":38.29,"high":38.6,"low":37.31,"close":37.69,"volume":10178599,"rsi_14":15.22,"sma_20":44.04,"sma_60":45.38,"sma_120":47.01},{"date":"2026-03-17","open":37.71,"high":37.93,"low":37.39,"close":37.46,"volume":12076607,"rsi_14":16.34,"sma_20":43.53,"sma_60":45.24,"sma_120":46.92},{"date":"2026-03-18","open":37.37,"high":37.82,"low":36.22,"close":36.34,"volume":16950921,"rsi_14":10.99,"sma_20":42.98,"sma_60":45.07,"sma_120":46.82},{"date":"2026-03-19","open":36.3,"high":36.56,"low":35.9,"close":36.26,"volume":11064538,"rsi_14":7.94,"sma_20":42.44,"sma_60":44.92,"sma_120":46.71},{"date":"2026-03-20","open":36.29,"high":36.42,"low":35.78,"close":35.78,"volume":28159050,"rsi_14":7.63,"sma_20":42.04,"sma_60":44.77,"sma_120":46.6},{"date":"2026-03-23","open":36.11,"high":36.4,"low":35.54,"close":36.12,"volume":9516067,"rsi_14":11.65,"sma_20":41.68,"sma_60":44.62,"sma_120":46.49},{"date":"2026-03-24","open":36.0,"high":36.35,"low":35.45,"close":35.58,"volume":8667018,"rsi_14":12.1,"sma_20":41.24,"sma_60":44.47,"sma_120":46.38},{"date":"2026-03-25","open":35.46,"high":35.52,"low":34.45,"close":34.97,"volume":13036213,"rsi_14":11.27,"sma_20":40.83,"sma_60":44.3,"sma_120":46.26},{"date":"2026-03-26","open":34.96,"high":35.32,"low":34.58,"close":34.83,"volume":11742120,"rsi_14":3.9,"sma_20":40.38,"sma_60":44.14,"sma_120":46.15},{"date":"2026-03-27","open":34.97,"high":35.7,"low":34.64,"close":35.24,"volume":8948602,"rsi_14":8.99,"sma_20":39.94,"sma_60":43.98,"sma_120":46.04},{"date":"2026-03-30","open":35.26,"high":35.91,"low":35.12,"close":35.88,"volume":10104070,"rsi_14":17.83,"sma_20":39.54,"sma_60":43.84,"sma_120":45.94},{"date":"2026-03-31","open":35.81,"high":36.18,"low":35.54,"close":35.99,"volume":10128015,"rsi_14":23.85,"sma_20":39.17,"sma_60":43.69,"sma_120":45.84},{"date":"2026-04-01","open":35.83,"high":36.17,"low":35.36,"close":35.98,"volume":8739008,"rsi_14":29.36,"sma_20":38.86,"sma_60":43.53,"sma_120":45.73},{"date":"2026-04-02","open":36.06,"high":36.31,"low":35.65,"close":36.18,"volume":6656319,"rsi_14":32.05,"sma_20":38.55,"sma_60":43.37,"sma_120":45.62},{"date":"2026-04-06","open":36.07,"high":36.67,"low":36.04,"close":36.42,"volume":7543090,"rsi_14":37.77,"sma_20":38.22,"sma_60":43.22,"sma_120":45.52},{"date":"2026-04-07","open":36.39,"high":36.61,"low":35.48,"close":35.58,"volume":8360928,"rsi_14":33.7,"sma_20":37.89,"sma_60":43.02,"sma_120":45.41},{"date":"2026-04-08","open":35.77,"high":35.81,"low":35.14,"close":35.39,"volume":9644599,"rsi_14":40.12,"sma_20":37.6,"sma_60":42.82,"sma_120":45.29},{"date":"2026-04-09","open":35.05,"high":35.62,"low":34.86,"close":35.53,"volume":8648695,"rsi_14":42.32,"sma_20":37.41,"sma_60":42.63,"sma_120":45.18},{"date":"2026-04-10","open":35.5,"high":35.83,"low":34.84,"close":35.0,"volume":7620330,"rsi_14":37.73,"sma_20":37.22,"sma_60":42.44,"sma_120":45.06},{"date":"2026-04-13","open":34.93,"high":35.04,"low":33.48,"close":33.99,"volume":11761129,"rsi_14":28.17,"sma_20":36.98,"sma_60":42.23,"sma_120":44.93},{"date":"2026-04-14","open":33.89,"high":34.33,"low":33.67,"close":34.13,"volume":7920085,"rsi_14":32.67,"sma_20":36.76,"sma_60":42.03,"sma_120":44.8},{"date":"2026-04-15","open":34.17,"high":34.17,"low":33.64,"close":33.92,"volume":7603648,"rsi_14":34.95,"sma_20":36.55,"sma_60":41.82,"sma_120":44.67},{"date":"2026-04-16","open":34.08,"high":34.78,"low":33.98,"close":34.74,"volume":8771924,"rsi_14":44.36,"sma_20":36.44,"sma_60":41.63,"sma_120":44.54},{"date":"2026-04-17","open":34.77,"high":35.28,"low":34.64,"close":34.91,"volume":7919193,"rsi_14":42.19,"sma_20":36.34,"sma_60":41.44,"sma_120":44.42},{"date":"2026-04-20","open":34.73,"high":34.88,"low":34.42,"close":34.7,"volume":7265112,"rsi_14":33.54,"sma_20":36.25,"sma_60":41.25,"sma_120":44.29},{"date":"2026-04-21","open":34.74,"high":34.88,"low":34.33,"close":34.47,"volume":7102722,"rsi_14":30.93,"sma_20":36.14,"sma_60":41.08,"sma_120":44.16},{"date":"2026-04-22","open":34.67,"high":34.83,"low":34.38,"close":34.61,"volume":6547995,"rsi_14":32.53,"sma_20":36.05,"sma_60":40.92,"sma_120":44.04},{"date":"2026-04-23","open":34.7,"high":35.06,"low":34.52,"close":34.88,"volume":7313733,"rsi_14":33.56,"sma_20":36.02,"sma_60":40.78,"sma_120":43.93},{"date":"2026-04-24","open":34.88,"high":35.03,"low":34.13,"close":34.39,"volume":6341988,"rsi_14":28.01,"sma_20":35.97,"sma_60":40.65,"sma_120":43.81},{"date":"2026-04-27","open":34.33,"high":34.76,"low":33.99,"close":34.14,"volume":6082189,"rsi_14":31.16,"sma_20":35.88,"sma_60":40.5,"sma_120":43.69},{"date":"2026-04-28","open":34.74,"high":34.86,"low":33.93,"close":34.17,"volume":10467977,"rsi_14":32.84,"sma_20":35.76,"sma_60":40.33,"sma_120":43.58},{"date":"2026-04-29","open":34.06,"high":34.36,"low":33.55,"close":33.9,"volume":8412024,"rsi_14":29.22,"sma_20":35.63,"sma_60":40.18,"sma_120":43.47},{"date":"2026-04-30","open":33.93,"high":34.81,"low":33.91,"close":34.73,"volume":9019935,"rsi_14":47.18,"sma_20":35.53,"sma_60":40.03,"sma_120":43.37},{"date":"2026-05-01","open":34.94,"high":35.27,"low":33.95,"close":34.14,"volume":6922750,"rsi_14":51.53,"sma_20":35.39,"sma_60":39.85,"sma_120":43.25},{"date":"2026-05-04","open":33.94,"high":34.25,"low":33.71,"close":33.86,"volume":6442677,"rsi_14":47.33,"sma_20":35.23,"sma_60":39.67,"sma_120":43.13},{"date":"2026-05-05","open":33.64,"high":34.3,"low":33.02,"close":33.98,"volume":8714885,"rsi_14":50.68,"sma_20":35.12,"sma_60":39.5,"sma_120":43.01},{"date":"2026-05-06","open":34.28,"high":34.82,"low":34.04,"close":34.49,"volume":13646001,"rsi_14":46.97,"sma_20":35.04,"sma_60":39.34,"sma_120":42.9},{"date":"2026-05-07","open":34.13,"high":35.34,"low":34.02,"close":35.12,"volume":10248996,"rsi_14":52.13,"sma_20":34.99,"sma_60":39.21,"sma_120":42.8},{"date":"2026-05-08","open":35.05,"high":35.05,"low":34.05,"close":34.11,"volume":9943709,"rsi_14":44.85,"sma_20":34.95,"sma_60":39.04,"sma_120":42.69},{"date":"2026-05-11","open":34.16,"high":34.32,"low":32.82,"close":33.24,"volume":13603537,"rsi_14":40.22,"sma_20":34.91,"sma_60":38.8,"sma_120":42.57},{"date":"2026-05-12","open":33.6,"high":34.01,"low":33.26,"close":33.56,"volume":9720401,"rsi_14":41.9,"sma_20":34.88,"sma_60":38.56,"sma_120":42.45},{"date":"2026-05-13","open":33.36,"high":33.53,"low":32.91,"close":33.05,"volume":8921331,"rsi_14":36.28,"sma_20":34.84,"sma_60":38.3,"sma_120":42.34},{"date":"2026-05-14","open":33.27,"high":33.43,"low":32.52,"close":32.58,"volume":10728495,"rsi_14":36.5,"sma_20":34.73,"sma_60":38.05,"sma_120":42.23},{"date":"2026-05-15","open":33.0,"high":33.13,"low":32.37,"close":32.44,"volume":11269168,"rsi_14":37.13,"sma_20":34.6,"sma_60":37.79,"sma_120":42.11},{"date":"2026-05-18","open":32.27,"high":32.94,"low":32.25,"close":32.9,"volume":10506065,"rsi_14":40.83,"sma_20":34.51,"sma_60":37.6,"sma_120":42.01},{"date":"2026-05-19","open":33.03,"high":34.05,"low":32.55,"close":33.21,"volume":10903388,"rsi_14":45.19,"sma_20":34.45,"sma_60":37.42,"sma_120":41.9},{"date":"2026-05-20","open":33.32,"high":33.32,"low":32.44,"close":33.06,"volume":7921871,"rsi_14":36.97,"sma_20":34.37,"sma_60":37.22,"sma_120":41.8},{"date":"2026-05-21","open":32.71,"high":33.07,"low":32.1,"close":32.92,"volume":8346616,"rsi_14":39.57,"sma_20":34.27,"sma_60":37.04,"sma_120":41.69},{"date":"2026-05-22","open":32.94,"high":33.3,"low":32.78,"close":33.13,"volume":6604266,"rsi_14":43.84,"sma_20":34.2,"sma_60":36.85,"sma_120":41.58},{"date":"2026-05-26","open":32.95,"high":33.19,"low":32.6,"close":32.61,"volume":9641536,"rsi_14":39.18,"sma_20":34.13,"sma_60":36.65,"sma_120":41.47},{"date":"2026-05-27","open":32.75,"high":33.58,"low":32.75,"close":33.09,"volume":8990492,"rsi_14":38.75,"sma_20":34.07,"sma_60":36.46,"sma_120":41.36},{"date":"2026-05-28","open":32.97,"high":33.56,"low":32.81,"close":33.33,"volume":9304443,"rsi_14":34.46,"sma_20":34.04,"sma_60":36.28,"sma_120":41.26},{"date":"2026-05-29","open":33.01,"high":33.79,"low":32.82,"close":33.25,"volume":16522016,"rsi_14":41.2,"sma_20":33.97,"sma_60":36.12,"sma_120":41.15},{"date":"2026-06-01","open":33.19,"high":33.59,"low":32.9,"close":33.07,"volume":8914032,"rsi_14":47.91,"sma_20":33.91,"sma_60":35.95,"sma_120":41.03},{"date":"2026-06-02","open":32.95,"high":32.99,"low":32.11,"close":32.52,"volume":9385552,"rsi_14":38.19,"sma_20":33.84,"sma_60":35.77,"sma_120":40.92},{"date":"2026-06-03","open":32.09,"high":32.46,"low":31.32,"close":31.64,"volume":13613160,"rsi_14":35.31,"sma_20":33.72,"sma_60":35.58,"sma_120":40.79},{"date":"2026-06-04","open":32.28,"high":32.57,"low":31.22,"close":31.67,"volume":13804009,"rsi_14":39.28,"sma_20":33.58,"sma_60":35.41,"sma_120":40.66},{"date":"2026-06-05","open":31.95,"high":33.09,"low":31.84,"close":32.6,"volume":12690691,"rsi_14":51.47,"sma_20":33.45,"sma_60":35.28,"sma_120":40.54},{"date":"2026-06-08","open":32.23,"high":32.96,"low":32.03,"close":32.59,"volume":10898659,"rsi_14":46.78,"sma_20":33.38,"sma_60":35.18,"sma_120":40.41},{"date":"2026-06-09","open":32.73,"high":33.44,"low":32.57,"close":33.16,"volume":8929561,"rsi_14":49.41,"sma_20":33.37,"sma_60":35.09,"sma_120":40.3},{"date":"2026-06-10","open":33.44,"high":33.75,"low":33.07,"close":33.26,"volume":10086671,"rsi_14":51.9,"sma_20":33.36,"sma_60":35.0,"sma_120":40.19},{"date":"2026-06-11","open":33.16,"high":33.46,"low":33.01,"close":33.26,"volume":7425360,"rsi_14":53.48,"sma_20":33.37,"sma_60":34.92,"sma_120":40.08},{"date":"2026-06-12","open":33.37,"high":33.95,"low":33.24,"close":33.94,"volume":6533295,"rsi_14":57.64,"sma_20":33.44,"sma_60":34.87,"sma_120":39.97},{"date":"2026-06-15","open":33.8,"high":34.28,"low":33.66,"close":33.7,"volume":8660040,"rsi_14":60.99,"sma_20":33.5,"sma_60":34.81,"sma_120":39.86},{"date":"2026-06-16","open":33.83,"high":34.42,"low":33.66,"close":33.83,"volume":7981186,"rsi_14":58.17,"sma_20":33.55,"sma_60":34.77,"sma_120":39.77},{"date":"2026-06-17","open":33.68,"high":33.96,"low":32.51,"close":32.81,"volume":9184723,"rsi_14":45.17,"sma_20":33.53,"sma_60":34.7,"sma_120":39.66},{"date":"2026-06-18","open":32.85,"high":33.21,"low":32.66,"close":32.87,"volume":13995726,"rsi_14":46.34,"sma_20":33.52,"sma_60":34.65,"sma_120":39.56},{"date":"2026-06-22","open":32.95,"high":33.5,"low":32.77,"close":32.79,"volume":11312566,"rsi_14":47.3,"sma_20":33.51,"sma_60":34.6,"sma_120":39.45},{"date":"2026-06-23","open":33.27,"high":34.26,"low":33.27,"close":33.86,"volume":12590010,"rsi_14":61.59,"sma_20":33.55,"sma_60":34.57,"sma_120":39.36},{"date":"2026-06-24","open":34.05,"high":34.67,"low":33.93,"close":34.22,"volume":12012640,"rsi_14":74.49,"sma_20":33.63,"sma_60":34.55,"sma_120":39.27},{"date":"2026-06-25","open":34.31,"high":34.96,"low":34.31,"close":34.81,"volume":8588115,"rsi_14":76.86,"sma_20":33.72,"sma_60":34.52,"sma_120":39.18},{"date":"2026-06-26","open":34.91,"high":35.85,"low":34.85,"close":35.41,"volume":13184319,"rsi_14":75.51,"sma_20":33.82,"sma_60":34.5,"sma_120":39.09},{"date":"2026-06-29","open":35.61,"high":35.93,"low":35.34,"close":35.78,"volume":12214140,"rsi_14":77.2,"sma_20":33.95,"sma_60":34.48,"sma_120":39.01},{"date":"2026-06-30","open":35.43,"high":35.55,"low":34.22,"close":34.22,"volume":13537348,"rsi_14":57.76,"sma_20":34.01,"sma_60":34.44,"sma_120":38.91},{"date":"2026-07-01","open":37.1,"high":37.62,"low":35.92,"close":37.14,"volume":27489207,"rsi_14":70.2,"sma_20":34.25,"sma_60":34.44,"sma_120":38.83},{"date":"2026-07-02","open":37.37,"high":37.52,"low":36.21,"close":36.95,"volume":12760585,"rsi_14":68.69,"sma_20":34.52,"sma_60":34.45,"sma_120":38.74},{"date":"2026-07-06","open":36.76,"high":37.14,"low":35.14,"close":35.52,"volume":12273368,"rsi_14":57.51,"sma_20":34.71,"sma_60":34.45,"sma_120":38.63},{"date":"2026-07-07","open":36.36,"high":36.89,"low":36.08,"close":36.49,"volume":8794967,"rsi_14":62.31,"sma_20":34.91,"sma_60":34.45,"sma_120":38.54},{"date":"2026-07-08","open":36.75,"high":36.79,"low":35.73,"close":35.73,"volume":8874040,"rsi_14":57.95,"sma_20":35.07,"sma_60":34.46,"sma_120":38.45},{"date":"2026-07-09","open":35.45,"high":35.65,"low":34.9,"close":35.26,"volume":11024386,"rsi_14":60.75,"sma_20":35.18,"sma_60":34.49,"sma_120":38.36},{"date":"2026-07-10","open":35.3,"high":36.37,"low":35.26,"close":36.22,"volume":8322368,"rsi_14":61.74,"sma_20":35.3,"sma_60":34.51,"sma_120":38.27},{"date":"2026-07-13","open":36.47,"high":37.32,"low":36.47,"close":36.6,"volume":10374673,"rsi_14":63.34,"sma_20":35.43,"sma_60":34.55,"sma_120":38.18},{"date":"2026-07-14","open":36.38,"high":36.74,"low":35.77,"close":36.46,"volume":11517354,"rsi_14":59.06,"sma_20":35.53,"sma_60":34.57,"sma_120":38.1},{"date":"2026-07-15","open":36.07,"high":37.58,"low":35.8,"close":37.22,"volume":11298361,"rsi_14":60.38,"sma_20":35.68,"sma_60":34.59,"sma_120":38.02},{"date":"2026-07-16","open":37.58,"high":39.11,"low":37.39,"close":38.7,"volume":15438131,"rsi_14":63.16,"sma_20":35.89,"sma_60":34.65,"sma_120":37.95},{"date":"2026-07-17","open":39.2,"high":39.56,"low":37.83,"close":37.97,"volume":8630098,"rsi_14":57.74,"sma_20":36.12,"sma_60":34.7,"sma_120":37.89},{"date":"2026-07-20","open":37.85,"high":37.96,"low":37.19,"close":37.58,"volume":6497366,"rsi_14":54.75,"sma_20":36.33,"sma_60":34.74,"sma_120":37.83},{"date":"2026-07-21","open":37.26,"high":37.95,"low":37.05,"close":37.15,"volume":5879447,"rsi_14":60.24,"sma_20":36.52,"sma_60":34.77,"sma_120":37.78},{"date":"2026-07-22","open":37.82,"high":37.96,"low":36.78,"close":36.91,"volume":5766812,"rsi_14":45.09,"sma_20":36.65,"sma_60":34.8,"sma_120":37.73},{"date":"2026-07-23","open":36.52,"high":36.76,"low":35.53,"close":35.55,"volume":15296877,"rsi_14":39.82,"sma_20":36.68,"sma_60":34.81,"sma_120":37.66},{"date":"2026-07-24","open":35.8,"high":36.22,"low":35.57,"close":36.03,"volume":10579025,"rsi_14":49.5,"sma_20":36.72,"sma_60":34.83,"sma_120":37.58},{"date":"2026-07-27","open":36.24,"high":36.97,"low":35.91,"close":36.61,"volume":10454040,"rsi_14":47.21,"sma_20":36.75,"sma_60":34.87,"sma_120":37.53},{"date":"2026-07-28","open":37.29,"high":38.52,"low":37.18,"close":37.65,"volume":9260039,"rsi_14":57.5,"sma_20":36.81,"sma_60":34.91,"sma_120":37.47},{"date":"2026-07-29","open":37.5,"high":38.52,"low":37.42,"close":37.92,"volume":7432900,"rsi_14":62.01,"sma_20":36.97,"sma_60":34.96,"sma_120":37.41},{"date":"2026-07-30","open":36.97,"high":37.19,"low":35.94,"close":36.42,"volume":8512819,"rsi_14":51.02,"sma_20":36.9,"sma_60":35.0,"sma_120":37.33},{"date":"2026-07-31","open":36.25,"high":36.39,"low":35.72,"close":35.75,"volume":9349357,"rsi_14":45.87,"sma_20":36.81,"sma_60":35.02,"sma_120":37.26},{"date":"2026-08-03","open":36.42,"high":37.13,"low":35.77,"close":36.0,"volume":8553967,"rsi_14":47.69,"sma_20":36.8,"sma_60":35.03,"sma_120":37.18},{"date":"2026-08-04","open":35.64,"high":36.38,"low":35.39,"close":36.19,"volume":7943380,"rsi_14":44.64,"sma_20":36.76,"sma_60":35.04,"sma_120":37.08},{"date":"2026-08-05","open":36.38,"high":36.38,"low":35.6,"close":35.93,"volume":8193668,"rsi_14":33.47,"sma_20":36.74,"sma_60":35.06,"sma_120":36.97},{"date":"2026-08-06","open":36.14,"high":36.28,"low":35.64,"close":36.07,"volume":9530018},{"date":"2026-08-07","open":35.87,"high":36.89,"low":35.86,"close":36.89,"volume":7906986,"rsi_14":45.81,"sma_20":36.78,"sma_60":35.14,"sma_120":36.77},{"date":"2026-08-10","open":36.53,"high":37.31,"low":36.4,"close":37.26,"volume":8755254,"rsi_14":50.67,"sma_20":36.81,"sma_60":35.2,"sma_120":36.7},{"date":"2026-08-11","open":36.75,"high":38.08,"low":36.6,"close":37.93,"volume":7436051,"rsi_14":55.93,"sma_20":36.89,"sma_60":35.28,"sma_120":36.64},{"date":"2026-08-12","open":37.39,"high":38.34,"low":37.23,"close":38.18,"volume":8468878},{"date":"2026-08-13","open":38.34,"high":39.11,"low":38.34,"close":38.91,"volume":8153220,"rsi_14":68.67,"sma_20":36.95,"sma_60":35.46,"sma_120":36.54},{"date":"2026-08-14","open":38.91,"high":39.35,"low":38.84,"close":39.2,"volume":5310131,"rsi_14":67.38,"sma_20":37.01,"sma_60":35.55,"sma_120":36.49},{"date":"2026-08-17","open":38.79,"high":39.09,"low":37.92,"close":37.98,"volume":9479798},{"date":"2026-08-18","open":38.2,"high":38.59,"low":37.68,"close":38.08,"volume":7729148,"rsi_14":51.27,"sma_20":37.07,"sma_60":35.7,"sma_120":36.37},{"date":"2026-08-19","open":38.37,"high":40.1,"low":38.31,"close":39.99,"volume":8056545,"rsi_14":72.68,"sma_20":37.23,"sma_60":35.81,"sma_120":36.33},{"date":"2026-08-20","open":39.63,"high":40.05,"low":39.25,"close":39.61,"volume":8278831,"rsi_14":75.46,"sma_20":37.43,"sma_60":35.91,"sma_120":36.28},{"date":"2026-08-21","open":39.6,"high":40.09,"low":39.29,"close":39.97,"volume":5186283,"rsi_14":75.81,"sma_20":37.63,"sma_60":36.02,"sma_120":36.24},{"date":"2026-08-24","open":40.2,"high":41.06,"low":40.15,"close":40.92,"volume":9300224,"rsi_14":78.0,"sma_20":37.84,"sma_60":36.14,"sma_120":36.21},{"date":"2026-08-25","open":40.61,"high":40.84,"low":39.6,"close":39.78,"volume":5872368},{"date":"2026-08-26","open":39.6,"high":40.48,"low":39.6,"close":40.08,"volume":9072570,"rsi_14":71.13,"sma_20":38.06,"sma_60":36.34,"sma_120":36.15},{"date":"2026-08-27","open":39.52,"high":40.76,"low":39.27,"close":40.44,"volume":8545497,"rsi_14":69.66,"sma_20":38.26,"sma_60":36.47,"sma_120":36.12},{"date":"2026-08-28","open":40.68,"high":41.67,"low":40.66,"close":41.55,"volume":8926546,"rsi_14":71.95,"sma_20":38.55,"sma_60":36.62,"sma_120":36.1},{"date":"2026-08-31","open":41.28,"high":41.93,"low":41.1,"close":41.2,"volume":10669258,"rsi_14":67.3,"sma_20":38.81,"sma_60":36.77,"sma_120":36.09},{"date":"2026-09-01","open":41.56,"high":42.2,"low":40.82,"close":41.09,"volume":9610297,"rsi_14":65.63,"sma_20":39.05,"sma_60":36.91,"sma_120":36.1},{"date":"2026-09-02","open":41.22,"high":41.34,"low":40.54,"close":40.58,"volume":6584914,"rsi_14":59.19,"sma_20":39.29,"sma_60":37.03,"sma_120":36.11},{"date":"2026-09-03","open":40.0,"high":40.02,"low":38.61,"close":39.26,"volume":12931043},{"date":"2026-09-04","open":39.0,"high":39.1,"low":38.28,"close":38.29,"volume":7941849,"rsi_14":51.57,"sma_20":39.52,"sma_60":37.2,"sma_120":36.1},{"date":"2026-09-08","open":38.65,"high":38.65,"low":36.52,"close":37.69,"volume":12321042,"rsi_14":48.12,"sma_20":39.54,"sma_60":37.26,"sma_120":36.09},{"date":"2026-09-09","open":37.87,"high":37.96,"low":36.93,"close":37.09,"volume":7788156,"rsi_14":34.0,"sma_20":39.49,"sma_60":37.3,"sma_120":36.09},{"date":"2026-09-10","open":37.05,"high":37.45,"low":35.75,"close":35.96,"volume":9670163},{"date":"2026-09-11","open":36.35,"high":36.42,"low":35.61,"close":35.85,"volume":7641235,"rsi_14":28.45,"sma_20":39.23,"sma_60":37.36,"sma_120":36.06},{"date":"2026-09-14","open":36.46,"high":37.02,"low":36.24,"close":36.47,"volume":12175221,"rsi_14":25.89,"sma_20":39.09,"sma_60":37.41,"sma_120":36.06},{"date":"2026-09-15","open":36.11,"high":36.79,"low":35.87,"close":36.58,"volume":7505229,"rsi_14":30.49,"sma_20":39.02,"sma_60":37.46,"sma_120":36.05},{"date":"2026-09-16","open":36.55,"high":37.29,"low":36.55,"close":36.81,"volume":6317898},{"date":"2026-09-17","open":36.99,"high":37.21,"low":36.5,"close":36.66,"volume":5403290,"rsi_14":26.14,"sma_20":38.79,"sma_60":37.56,"sma_120":36.06},{"date":"2026-09-18","open":36.48,"high":36.95,"low":36.29,"close":36.32,"volume":16390562,"rsi_14":13.43,"sma_20":38.63,"sma_60":37.58,"sma_120":36.06},{"date":"2026-09-21","open":36.27,"high":36.53,"low":35.41,"close":35.41,"volume":9959934,"rsi_14":12.47,"sma_20":38.4,"sma_60":37.58,"sma_120":36.05},{"date":"2026-09-22","open":35.96,"high":36.13,"low":35.38,"close":35.45,"volume":10440763,"rsi_14":13.43,"sma_20":38.13,"sma_60":37.57,"sma_120":36.03},{"date":"2026-09-23","open":35.74,"high":36.0,"low":34.55,"close":35.82,"volume":15616223,"rsi_14":18.27,"sma_20":37.93,"sma_60":37.56,"sma_120":36.02},{"date":"2026-09-24","open":35.96,"high":35.96,"low":34.78,"close":34.83,"volume":12543910,"rsi_14":19.12,"sma_20":37.67,"sma_60":37.56,"sma_120":36.0},{"date":"2026-09-25","open":34.76,"high":34.89,"low":33.6,"close":33.64,"volume":10601540,"rsi_14":18.56,"sma_20":37.33,"sma_60":37.49,"sma_120":35.97},{"date":"2026-09-28","open":32.97,"high":33.43,"low":32.59,"close":32.97,"volume":10934389},{"date":"2026-09-29","open":32.7,"high":33.45,"low":32.65,"close":33.18,"volume":9088227,"rsi_14":24.77,"sma_20":36.56,"sma_60":37.39,"sma_120":35.92},{"date":"2026-09-30","open":33.16,"high":33.25,"low":31.4,"close":31.56,"volume":12767905,"rsi_14":22.81,"sma_20":36.11,"sma_60":37.31,"sma_120":35.88},{"date":"2026-10-01","open":31.56,"high":31.63,"low":30.59,"close":31.07,"volume":17148261,"rsi_14":21.57,"sma_20":35.67,"sma_60":37.23,"sma_120":35.85},{"date":"2026-10-02","open":31.12,"high":31.63,"low":30.84,"close":31.41,"volume":13652255,"rsi_14":18.5,"sma_20":35.31,"sma_60":37.17,"sma_120":35.83},{"date":"2026-10-05","open":31.37,"high":31.49,"low":30.71,"close":31.08,"volume":12395180,"rsi_14":16.44,"sma_20":34.98,"sma_60":37.09,"sma_120":35.8},{"date":"2026-10-06","open":31.25,"high":31.75,"low":31.1,"close":31.57,"volume":10452995,"rsi_14":19.47,"sma_20":34.7,"sma_60":37.02,"sma_120":35.78},{"date":"2026-10-07","open":31.77,"high":32.0,"low":31.13,"close":31.17,"volume":10278464},{"date":"2026-10-08","open":31.25,"high":32.09,"low":31.13,"close":31.98,"volume":16559867,"rsi_14":27.69,"sma_20":34.27,"sma_60":36.86,"sma_120":35.73},{"date":"2026-10-09","open":31.77,"high":31.89,"low":31.33,"close":31.68,"volume":7593844,"rsi_14":29.74,"sma_20":34.09,"sma_60":36.75,"sma_120":35.7},{"date":"2026-10-12","open":31.74,"high":32.13,"low":31.64,"close":32.09,"volume":7838599,"rsi_14":32.8,"sma_20":33.9,"sma_60":36.67,"sma_120":35.68},{"date":"2026-10-13","open":32.31,"high":32.67,"low":31.79,"close":31.83,"volume":7988172,"rsi_14":26.77,"sma_20":33.66,"sma_60":36.57,"sma_120":35.66},{"date":"2026-10-14","open":32.07,"high":32.38,"low":31.68,"close":32.11,"volume":12290070,"rsi_14":32.87,"sma_20":33.43,"sma_60":36.49,"sma_120":35.63},{"date":"2026-10-15","open":32.84,"high":34.15,"low":32.71,"close":32.88,"volume":13668009,"rsi_14":44.82,"sma_20":33.24,"sma_60":36.42,"sma_120":35.61},{"date":"2026-10-16","open":33.23,"high":33.34,"low":32.57,"close":33.13,"volume":9142032,"rsi_14":46.93,"sma_20":33.08,"sma_60":36.38,"sma_120":35.6},{"date":"2026-10-19","open":32.75,"high":32.89,"low":32.37,"close":32.57,"volume":8588801,"rsi_14":42.13,"sma_20":32.94,"sma_60":36.32,"sma_120":35.58},{"date":"2026-10-20","open":32.97,"high":33.6,"low":32.93,"close":33.43,"volume":6826355,"rsi_14":58.83,"sma_20":32.84,"sma_60":36.27,"sma_120":35.57},{"date":"2026-10-21","open":33.17,"high":33.37,"low":32.42,"close":32.57,"volume":6512822,"rsi_14":55.88,"sma_20":32.67,"sma_60":36.18,"sma_120":35.55},{"date":"2026-10-22","open":33.02,"high":35.18,"low":32.88,"close":35.18,"volume":11398214,"rsi_14":66.11,"sma_20":32.69,"sma_60":36.14,"sma_120":35.55}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.0858888791621935,"pbr":2.0,"per":8.61,"roa":0.94,"roe":3.24,"grade":"C","comment":"PER 8.61배, ROE 3.24%","revenue":18776700000.0,"analysis":"PER 8.6배입니다. ROE 3.2%입니다. 시가총액 187.73억. 매출 187.77억, 영업이익 38.49억.","eps_basis":"TTM","debt_ratio":1.4949429002600794,"market_cap":18775847440,"net_income":2536800000.0,"total_debt":13967700000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":30.61,"total_assets":32403100000.0,"total_equity":9343300000.0,"profit_margin":13.51,"revenue_basis":"TTM","dividend_yield":7.03,"net_income_basis":"TTM","operating_income":3849200000.0,"operating_margin":20.5,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":35.18,"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":60.89},{"date":"2016-10-25","close":61.1},{"date":"2016-10-26","close":60.84},{"date":"2016-10-27","close":60.72},{"date":"2016-10-28","close":61.66},{"date":"2016-10-31","close":61.98},{"date":"2016-11-01","close":61.63},{"date":"2016-11-02","close":61.38},{"date":"2016-11-03","close":61.12},{"date":"2016-11-04","close":60.65},{"date":"2016-11-07","close":61.83},{"date":"2016-11-08","close":63.71},{"date":"2016-11-09","close":62.74},{"date":"2016-11-10","close":61.07},{"date":"2016-11-11","close":61.04},{"date":"2016-11-14","close":61.2},{"date":"2016-11-15","close":61.3},{"date":"2016-11-16","close":61.26},{"date":"2016-11-17","close":61.36},{"date":"2016-11-18","close":61.26},{"date":"2016-11-21","close":61.63},{"date":"2016-11-22","close":62.68},{"date":"2016-11-23","close":61.48},{"date":"2016-11-25","close":62.3},{"date":"2016-11-28","close":62.08},{"date":"2016-11-29","close":62.66},{"date":"2016-11-30","close":60.94},{"date":"2016-12-01","close":60.59},{"date":"2016-12-02","close":60.94},{"date":"2016-12-05","close":61.13},{"date":"2016-12-06","close":61.03},{"date":"2016-12-07","close":62.99},{"date":"2016-12-08","close":62.48},{"date":"2016-12-09","close":63.2},{"date":"2016-12-12","close":63.87},{"date":"2016-12-13","close":63.74},{"date":"2016-12-14","close":62.87},{"date":"2016-12-15","close":62.82},{"date":"2016-12-16","close":63.5},{"date":"2016-12-19","close":63.06},{"date":"2016-12-20","close":61.45},{"date":"2016-12-21","close":62.39},{"date":"2016-12-22","close":62.46},{"date":"2016-12-23","close":62.16},{"date":"2016-12-27","close":62.2},{"date":"2016-12-28","close":61.89},{"date":"2016-12-29","close":62.36},{"date":"2016-12-30","close":61.77},{"date":"2017-01-03","close":62.09},{"date":"2017-01-04","close":62.07},{"date":"2017-01-05","close":62.25},{"date":"2017-01-06","close":61.47},{"date":"2017-01-09","close":60.56},{"date":"2017-01-10","close":60.45},{"date":"2017-01-11","close":60.98},{"date":"2017-01-12","close":61.27},{"date":"2017-01-13","close":61.08},{"date":"2017-01-17","close":61.98},{"date":"2017-01-18","close":62.08},{"date":"2017-01-19","close":61.65},{"date":"2017-01-20","close":62.42},{"date":"2017-01-23","close":62.12},{"date":"2017-01-24","close":62.67},{"date":"2017-01-25","close":63.01},{"date":"2017-01-26","close":62.7},{"date":"2017-01-27","close":62.72},{"date":"2017-01-30","close":62.6},{"date":"2017-01-31","close":62.48},{"date":"2017-02-01","close":61.37},{"date":"2017-02-02","close":61.72},{"date":"2017-02-03","close":62.73},{"date":"2017-02-06","close":61.44},{"date":"2017-02-07","close":61.82},{"date":"2017-02-08","close":62.22},{"date":"2017-02-09","close":63.06},{"date":"2017-02-10","close":62.76},{"date":"2017-02-13","close":62.89},{"date":"2017-02-14","close":63.09},{"date":"2017-02-15","close":63.19},{"date":"2017-02-16","close":61.54},{"date":"2017-02-17","close":59.23},{"date":"2017-02-21","close":61.02},{"date":"2017-02-22","close":60.59},{"date":"2017-02-23","close":60.78},{"date":"2017-02-24","close":61.37},{"date":"2017-02-27","close":59.94},{"date":"2017-02-28","close":60.37},{"date":"2017-03-01","close":60.55},{"date":"2017-03-02","close":60.91},{"date":"2017-03-03","close":60.73},{"date":"2017-03-06","close":60.43},{"date":"2017-03-07","close":60.25},{"date":"2017-03-08","close":60.07},{"date":"2017-03-09","close":60.63},{"date":"2017-03-10","close":60.57},{"date":"2017-03-13","close":60.52},{"date":"2017-03-14","close":60.46},{"date":"2017-03-15","close":61.16},{"date":"2017-03-16","close":60.81},{"date":"2017-03-17","close":60.66},{"date":"2017-03-20","close":60.26},{"date":"2017-03-21","close":59.76},{"date":"2017-03-22","close":58.94},{"date":"2017-03-23","close":59.37},{"date":"2017-03-24","close":59.16},{"date":"2017-03-27","close":58.79},{"date":"2017-03-28","close":59.01},{"date":"2017-03-29","close":59.44},{"date":"2017-03-30","close":59.07},{"date":"2017-03-31","close":59.01},{"date":"2017-04-03","close":58.55},{"date":"2017-04-04","close":58.38},{"date":"2017-04-05","close":58.25},{"date":"2017-04-06","close":57.69},{"date":"2017-04-07","close":57.65},{"date":"2017-04-10","close":57.52},{"date":"2017-04-11","close":57.42},{"date":"2017-04-12","close":57.58},{"date":"2017-04-13","close":57.17},{"date":"2017-04-17","close":57.6},{"date":"2017-04-18","close":58.16},{"date":"2017-04-19","close":57.84},{"date":"2017-04-20","close":57.88},{"date":"2017-04-21","close":57.73},{"date":"2017-04-24","close":58.14},{"date":"2017-04-25","close":58.24},{"date":"2017-04-26","close":57.88},{"date":"2017-04-27","close":57.41},{"date":"2017-04-28","close":57.51},{"date":"2017-05-01","close":56.6},{"date":"2017-05-02","close":55.92},{"date":"2017-05-03","close":56.05},{"date":"2017-05-04","close":57.05},{"date":"2017-05-05","close":57.3},{"date":"2017-05-08","close":57.4},{"date":"2017-05-09","close":56.37},{"date":"2017-05-10","close":56.34},{"date":"2017-05-11","close":56.26},{"date":"2017-05-12","close":56.25},{"date":"2017-05-15","close":56.36},{"date":"2017-05-16","close":56.09},{"date":"2017-05-17","close":56.03},{"date":"2017-05-18","close":55.91},{"date":"2017-05-19","close":56.23},{"date":"2017-05-22","close":56.71},{"date":"2017-05-23","close":56.69},{"date":"2017-05-24","close":56.91},{"date":"2017-05-25","close":56.83},{"date":"2017-05-26","close":57.32},{"date":"2017-05-30","close":56.57},{"date":"2017-05-31","close":56.74},{"date":"2017-06-01","close":57.55},{"date":"2017-06-02","close":57.55},{"date":"2017-06-05","close":57.44},{"date":"2017-06-06","close":57.53},{"date":"2017-06-07","close":57.7},{"date":"2017-06-08","close":57.2},{"date":"2017-06-09","close":57.09},{"date":"2017-06-12","close":57.24},{"date":"2017-06-13","close":58.17},{"date":"2017-06-14","close":58.75},{"date":"2017-06-15","close":58.83},{"date":"2017-06-16","close":57.1},{"date":"2017-06-19","close":57.12},{"date":"2017-06-20","close":56.74},{"date":"2017-06-21","close":56.21},{"date":"2017-06-22","close":56.0},{"date":"2017-06-23","close":55.94},{"date":"2017-06-26","close":56.17},{"date":"2017-06-27","close":55.52},{"date":"2017-06-28","close":56.42},{"date":"2017-06-29","close":54.97},{"date":"2017-06-30","close":55.4},{"date":"2017-07-03","close":55.18},{"date":"2017-07-05","close":54.81},{"date":"2017-07-06","close":53.82},{"date":"2017-07-07","close":53.63},{"date":"2017-07-10","close":53.4},{"date":"2017-07-11","close":53.53},{"date":"2017-07-12","close":53.44},{"date":"2017-07-13","close":53.28},{"date":"2017-07-14","close":53.74},{"date":"2017-07-17","close":54.15},{"date":"2017-07-18","close":53.67},{"date":"2017-07-19","close":53.85},{"date":"2017-07-20","close":54.17},{"date":"2017-07-21","close":54.35},{"date":"2017-07-24","close":54.48},{"date":"2017-07-25","close":55.12},{"date":"2017-07-26","close":55.13},{"date":"2017-07-27","close":55.49},{"date":"2017-07-28","close":55.33},{"date":"2017-07-31","close":55.66},{"date":"2017-08-01","close":55.2},{"date":"2017-08-02","close":56.07},{"date":"2017-08-03","close":56.22},{"date":"2017-08-04","close":56.17},{"date":"2017-08-07","close":56.38},{"date":"2017-08-08","close":55.78},{"date":"2017-08-09","close":55.77},{"date":"2017-08-10","close":56.29},{"date":"2017-08-11","close":56.59},{"date":"2017-08-14","close":57.4},{"date":"2017-08-15","close":57.31},{"date":"2017-08-16","close":57.53},{"date":"2017-08-17","close":57.57},{"date":"2017-08-18","close":57.14},{"date":"2017-08-21","close":57.29},{"date":"2017-08-22","close":57.5},{"date":"2017-08-23","close":57.68},{"date":"2017-08-24","close":55.68},{"date":"2017-08-25","close":55.02},{"date":"2017-08-28","close":54.28},{"date":"2017-08-29","close":53.93},{"date":"2017-08-30","close":53.75},{"date":"2017-08-31","close":53.26},{"date":"2017-09-01","close":53.72},{"date":"2017-09-05","close":53.72},{"date":"2017-09-06","close":54.7},{"date":"2017-09-07","close":54.66},{"date":"2017-09-08","close":55.35},{"date":"2017-09-11","close":55.78},{"date":"2017-09-12","close":55.56},{"date":"2017-09-13","close":55.29},{"date":"2017-09-14","close":55.05},{"date":"2017-09-15","close":55.8},{"date":"2017-09-18","close":56.43},{"date":"2017-09-19","close":55.38},{"date":"2017-09-20","close":52.17},{"date":"2017-09-21","close":51.69},{"date":"2017-09-22","close":51.23},{"date":"2017-09-25","close":52.27},{"date":"2017-09-26","close":51.97},{"date":"2017-09-27","close":52.43},{"date":"2017-09-28","close":52.26},{"date":"2017-09-29","close":51.76},{"date":"2017-10-02","close":51.81},{"date":"2017-10-03","close":51.32},{"date":"2017-10-04","close":52.01},{"date":"2017-10-05","close":52.09},{"date":"2017-10-06","close":51.4},{"date":"2017-10-09","close":50.19},{"date":"2017-10-10","close":50.95},{"date":"2017-10-11","close":50.87},{"date":"2017-10-12","close":51.27},{"date":"2017-10-13","close":51.53},{"date":"2017-10-16","close":51.81},{"date":"2017-10-17","close":51.7},{"date":"2017-10-18","close":52.25},{"date":"2017-10-19","close":52.03},{"date":"2017-10-20","close":52.01},{"date":"2017-10-23","close":51.67},{"date":"2017-10-24","close":51.79},{"date":"2017-10-25","close":51.54},{"date":"2017-10-26","close":51.76},{"date":"2017-10-27","close":51.57},{"date":"2017-10-30","close":50.66},{"date":"2017-10-31","close":51.92},{"date":"2017-11-01","close":52.03},{"date":"2017-11-02","close":51.76},{"date":"2017-11-03","close":51.34},{"date":"2017-11-06","close":50.1},{"date":"2017-11-07","close":50.97},{"date":"2017-11-08","close":52.24},{"date":"2017-11-09","close":51.78},{"date":"2017-11-10","close":53.28},{"date":"2017-11-13","close":52.97},{"date":"2017-11-14","close":54.12},{"date":"2017-11-15","close":52.53},{"date":"2017-11-16","close":53.67},{"date":"2017-11-17","close":53.72},{"date":"2017-11-20","close":54.24},{"date":"2017-11-21","close":53.52},{"date":"2017-11-22","close":53.65},{"date":"2017-11-24","close":53.65},{"date":"2017-11-27","close":54.05},{"date":"2017-11-28","close":54.84},{"date":"2017-11-29","close":56.34},{"date":"2017-11-30","close":56.56},{"date":"2017-12-01","close":56.46},{"date":"2017-12-04","close":57.86},{"date":"2017-12-05","close":57.25},{"date":"2017-12-06","close":57.41},{"date":"2017-12-07","close":56.69},{"date":"2017-12-08","close":55.84},{"date":"2017-12-11","close":55.89},{"date":"2017-12-12","close":56.06},{"date":"2017-12-13","close":56.47},{"date":"2017-12-14","close":56.13},{"date":"2017-12-15","close":56.89},{"date":"2017-12-18","close":57.8},{"date":"2017-12-19","close":57.63},{"date":"2017-12-20","close":58.76},{"date":"2017-12-21","close":59.53},{"date":"2017-12-22","close":60.13},{"date":"2017-12-26","close":60.12},{"date":"2017-12-27","close":60.18},{"date":"2017-12-28","close":59.55},{"date":"2017-12-29","close":59.29},{"date":"2018-01-02","close":42.2058},{"date":"2018-01-03","close":41.9842},{"date":"2018-01-04","close":42.4703},{"date":"2018-01-05","close":42.8349},{"date":"2018-01-08","close":42.9778},{"date":"2018-01-09","close":42.7544},{"date":"2018-01-10","close":42.2571},{"date":"2018-01-11","close":41.8679},{"date":"2018-01-12","close":41.6949},{"date":"2018-01-16","close":42.113},{"date":"2018-01-17","close":42.6103},{"date":"2018-01-18","close":42.2787},{"date":"2018-01-19","close":42.6031},{"date":"2018-01-22","close":43.0788},{"date":"2018-01-23","close":43.0932},{"date":"2018-01-24","close":43.0427},{"date":"2018-01-25","close":43.3454},{"date":"2018-01-26","close":43.3887},{"date":"2018-01-29","close":42.9418},{"date":"2018-01-30","close":42.2211},{"date":"2018-01-31","close":42.1562},{"date":"2018-02-01","close":41.7165},{"date":"2018-02-02","close":40.3255},{"date":"2018-02-05","close":38.9273},{"date":"2018-02-06","close":40.203},{"date":"2018-02-07","close":39.3886},{"date":"2018-02-08","close":38.9129},{"date":"2018-02-09","close":39.439},{"date":"2018-02-12","close":39.5832},{"date":"2018-02-13","close":39.4895},{"date":"2018-02-14","close":40.3832},{"date":"2018-02-15","close":41.003},{"date":"2018-02-16","close":40.6715},{"date":"2018-02-20","close":40.3255},{"date":"2018-02-21","close":39.266},{"date":"2018-02-22","close":39.6048},{"date":"2018-02-23","close":38.1849},{"date":"2018-02-26","close":37.0606},{"date":"2018-02-27","close":36.5993},{"date":"2018-02-28","close":36.4335},{"date":"2018-03-01","close":36.4479},{"date":"2018-03-02","close":36.7146},{"date":"2018-03-05","close":36.484},{"date":"2018-03-06","close":36.8011},{"date":"2018-03-07","close":36.8011},{"date":"2018-03-08","close":37.2624},{"date":"2018-03-09","close":37.0822},{"date":"2018-03-12","close":37.457},{"date":"2018-03-13","close":37.4714},{"date":"2018-03-14","close":37.3416},{"date":"2018-03-15","close":36.7074},{"date":"2018-03-16","close":36.3903},{"date":"2018-03-19","close":36.1885},{"date":"2018-03-20","close":35.9866},{"date":"2018-03-21","close":32.801},{"date":"2018-03-22","close":32.037},{"date":"2018-03-23","close":31.864},{"date":"2018-03-26","close":32.6496},{"date":"2018-03-27","close":32.6568},{"date":"2018-03-28","close":31.9649},{"date":"2018-03-29","close":32.4766},{"date":"2018-04-02","close":31.7775},{"date":"2018-04-03","close":31.9289},{"date":"2018-04-04","close":32.7001},{"date":"2018-04-05","close":32.7433},{"date":"2018-04-06","close":32.7721},{"date":"2018-04-09","close":32.7503},{"date":"2018-04-10","close":32.4297},{"date":"2018-04-11","close":32.692},{"date":"2018-04-12","close":32.4807},{"date":"2018-04-13","close":32.641},{"date":"2018-04-16","close":32.9616},{"date":"2018-04-17","close":32.9761},{"date":"2018-04-18","close":32.59},{"date":"2018-04-19","close":32.08},{"date":"2018-04-20","close":31.6283},{"date":"2018-04-23","close":32.4661},{"date":"2018-04-24","close":32.3277},{"date":"2018-04-25","close":32.0873},{"date":"2018-04-26","close":32.3277},{"date":"2018-04-27","close":32.437},{"date":"2018-04-30","close":31.8687},{"date":"2018-05-01","close":31.7303},{"date":"2018-05-02","close":30.9579},{"date":"2018-05-03","close":30.0253},{"date":"2018-05-04","close":30.9944},{"date":"2018-05-07","close":30.8487},{"date":"2018-05-08","close":30.8195},{"date":"2018-05-09","close":30.9725},{"date":"2018-05-10","close":31.0527},{"date":"2018-05-11","close":31.0818},{"date":"2018-05-14","close":30.9871},{"date":"2018-05-15","close":30.9579},{"date":"2018-05-16","close":31.366},{"date":"2018-05-17","close":31.1911},{"date":"2018-05-18","close":30.4698},{"date":"2018-05-21","close":30.4334},{"date":"2018-05-22","close":30.5499},{"date":"2018-05-23","close":30.8122},{"date":"2018-05-24","close":30.7467},{"date":"2018-05-25","close":31.0672},{"date":"2018-05-29","close":30.9506},{"date":"2018-05-30","close":31.2567},{"date":"2018-05-31","close":30.8122},{"date":"2018-06-01","close":31.0381},{"date":"2018-06-04","close":31.5335},{"date":"2018-06-05","close":30.9579},{"date":"2018-06-06","close":31.0381},{"date":"2018-06-07","close":30.7612},{"date":"2018-06-08","close":31.2639},{"date":"2018-06-11","close":32.3641},{"date":"2018-06-12","close":32.437},{"date":"2018-06-13","close":32.5098},{"date":"2018-06-14","close":32.4297},{"date":"2018-06-15","close":33.1},{"date":"2018-06-18","close":32.59},{"date":"2018-06-19","close":32.7721},{"date":"2018-06-20","close":32.692},{"date":"2018-06-21","close":32.7649},{"date":"2018-06-22","close":32.947},{"date":"2018-06-25","close":33.5226},{"date":"2018-06-26","close":33.559},{"date":"2018-06-27","close":33.3186},{"date":"2018-06-28","close":32.5536},{"date":"2018-06-29","close":32.2476},{"date":"2018-07-02","close":31.6501},{"date":"2018-07-03","close":31.7157},{"date":"2018-07-05","close":32.6701},{"date":"2018-07-06","close":32.8159},{"date":"2018-07-09","close":32.6391},{"date":"2018-07-10","close":32.919},{"date":"2018-07-11","close":32.919},{"date":"2018-07-12","close":32.838},{"date":"2018-07-13","close":33.081},{"date":"2018-07-16","close":32.3813},{"date":"2018-07-17","close":32.5801},{"date":"2018-07-18","close":31.7404},{"date":"2018-07-19","close":31.9319},{"date":"2018-07-20","close":31.9393},{"date":"2018-07-23","close":31.5931},{"date":"2018-07-24","close":31.7404},{"date":"2018-07-25","close":32.0793},{"date":"2018-07-26","close":32.5359},{"date":"2018-07-27","close":33.1326},{"date":"2018-07-30","close":33.825},{"date":"2018-07-31","close":33.9281},{"date":"2018-08-01","close":33.2063},{"date":"2018-08-02","close":33.6924},{"date":"2018-08-03","close":34.7973},{"date":"2018-08-06","close":34.6942},{"date":"2018-08-07","close":34.2375},{"date":"2018-08-08","close":33.3094},{"date":"2018-08-09","close":33.3462},{"date":"2018-08-10","close":33.2799},{"date":"2018-08-13","close":33.4935},{"date":"2018-08-14","close":33.7366},{"date":"2018-08-15","close":34.0534},{"date":"2018-08-16","close":34.3259},{"date":"2018-08-17","close":34.7752},{"date":"2018-08-20","close":35.0478},{"date":"2018-08-21","close":33.9797},{"date":"2018-08-22","close":33.6998},{"date":"2018-08-23","close":33.5819},{"date":"2018-08-24","close":33.8692},{"date":"2018-08-27","close":33.7882},{"date":"2018-08-28","close":33.4272},{"date":"2018-08-29","close":33.6482},{"date":"2018-08-30","close":33.6188},{"date":"2018-08-31","close":33.8913},{"date":"2018-09-04","close":33.825},{"date":"2018-09-05","close":33.5525},{"date":"2018-09-06","close":34.6279},{"date":"2018-09-07","close":35.0257},{"date":"2018-09-10","close":34.9373},{"date":"2018-09-11","close":34.4364},{"date":"2018-09-12","close":34.9962},{"date":"2018-09-13","close":35.0551},{"date":"2018-09-14","close":35.173},{"date":"2018-09-17","close":35.1877},{"date":"2018-09-18","close":32.5065},{"date":"2018-09-19","close":32.6096},{"date":"2018-09-20","close":32.6833},{"date":"2018-09-21","close":32.7496},{"date":"2018-09-24","close":32.4181},{"date":"2018-09-25","close":32.2487},{"date":"2018-09-26","close":32.1897},{"date":"2018-09-27","close":31.6962},{"date":"2018-09-28","close":31.6152},{"date":"2018-10-01","close":31.431},{"date":"2018-10-02","close":31.8362},{"date":"2018-10-03","close":31.6741},{"date":"2018-10-04","close":31.9246},{"date":"2018-10-05","close":32.0351},{"date":"2018-10-08","close":32.698},{"date":"2018-10-09","close":32.2437},{"date":"2018-10-10","close":32.7278},{"date":"2018-10-11","close":31.9159},{"date":"2018-10-12","close":32.1021},{"date":"2018-10-15","close":32.4522},{"date":"2018-10-16","close":33.0481},{"date":"2018-10-17","close":32.8172},{"date":"2018-10-18","close":32.5118},{"date":"2018-10-19","close":33.1747},{"date":"2018-10-22","close":32.8842},{"date":"2018-10-23","close":33.1375},{"date":"2018-10-24","close":33.3832},{"date":"2018-10-25","close":33.1226},{"date":"2018-10-26","close":32.415},{"date":"2018-10-29","close":32.8767},{"date":"2018-10-30","close":33.8897},{"date":"2018-10-31","close":32.6235},{"date":"2018-11-01","close":33.0108},{"date":"2018-11-02","close":31.4094},{"date":"2018-11-05","close":32.0053},{"date":"2018-11-06","close":32.6384},{"date":"2018-11-07","close":32.6608},{"date":"2018-11-08","close":33.1002},{"date":"2018-11-09","close":33.7482},{"date":"2018-11-12","close":34.0238},{"date":"2018-11-13","close":33.8748},{"date":"2018-11-14","close":33.7408},{"date":"2018-11-15","close":33.6886},{"date":"2018-11-16","close":32.9066},{"date":"2018-11-19","close":32.9438},{"date":"2018-11-20","close":32.9066},{"date":"2018-11-21","close":32.2585},{"date":"2018-11-23","close":32.3032},{"date":"2018-11-26","close":31.5659},{"date":"2018-11-27","close":31.618},{"date":"2018-11-28","close":31.1934},{"date":"2018-11-29","close":31.4392},{"date":"2018-11-30","close":31.5137},{"date":"2018-12-03","close":30.9104},{"date":"2018-12-04","close":29.9943},{"date":"2018-12-06","close":29.5921},{"date":"2018-12-07","close":28.661},{"date":"2018-12-10","close":28.7057},{"date":"2018-12-11","close":28.8472},{"date":"2018-12-12","close":28.7206},{"date":"2018-12-13","close":28.3929},{"date":"2018-12-14","close":27.8417},{"date":"2018-12-17","close":27.365},{"date":"2018-12-18","close":27.3352},{"date":"2018-12-19","close":28.7132},{"date":"2018-12-20","close":29.1005},{"date":"2018-12-21","close":28.9068},{"date":"2018-12-24","close":27.9981},{"date":"2018-12-26","close":28.6163},{"date":"2018-12-27","close":29.0707},{"date":"2018-12-28","close":28.8696},{"date":"2018-12-31","close":29.0036},{"date":"2019-01-02","close":28.6238},{"date":"2019-01-03","close":29.0707},{"date":"2019-01-04","close":29.6591},{"date":"2019-01-07","close":30.1507},{"date":"2019-01-08","close":30.605},{"date":"2019-01-09","close":30.4694},{"date":"2019-01-10","close":31.2232},{"date":"2019-01-11","close":31.5096},{"date":"2019-01-14","close":31.5021},{"date":"2019-01-15","close":31.585},{"date":"2019-01-16","close":31.8639},{"date":"2019-01-17","close":32.3916},{"date":"2019-01-18","close":32.7685},{"date":"2019-01-22","close":32.5951},{"date":"2019-01-23","close":33.1756},{"date":"2019-01-24","close":32.8062},{"date":"2019-01-25","close":32.6328},{"date":"2019-01-28","close":32.8288},{"date":"2019-01-29","close":32.8514},{"date":"2019-01-30","close":32.9494},{"date":"2019-01-31","close":33.4997},{"date":"2019-02-01","close":33.3489},{"date":"2019-02-04","close":33.0399},{"date":"2019-02-05","close":33.6278},{"date":"2019-02-06","close":33.055},{"date":"2019-02-07","close":33.0625},{"date":"2019-02-08","close":33.1303},{"date":"2019-02-11","close":33.1605},{"date":"2019-02-12","close":33.8012},{"date":"2019-02-13","close":33.5223},{"date":"2019-02-14","close":33.5675},{"date":"2019-02-15","close":33.952},{"date":"2019-02-19","close":34.4797},{"date":"2019-02-20","close":35.3918},{"date":"2019-02-21","close":35.3918},{"date":"2019-02-22","close":35.1129},{"date":"2019-02-25","close":34.8264},{"date":"2019-02-26","close":35.3239},{"date":"2019-02-27","close":35.4973},{"date":"2019-02-28","close":35.5275},{"date":"2019-03-01","close":35.5953},{"date":"2019-03-04","close":35.2636},{"date":"2019-03-05","close":35.2938},{"date":"2019-03-06","close":35.2862},{"date":"2019-03-07","close":34.9772},{"date":"2019-03-08","close":35.0978},{"date":"2019-03-11","close":35.3616},{"date":"2019-03-12","close":35.3013},{"date":"2019-03-13","close":35.4898},{"date":"2019-03-14","close":35.7762},{"date":"2019-03-15","close":35.8139},{"date":"2019-03-18","close":35.8968},{"date":"2019-03-19","close":35.6104},{"date":"2019-03-20","close":36.4019},{"date":"2019-03-21","close":37.7211},{"date":"2019-03-22","close":38.2488},{"date":"2019-03-25","close":38.5126},{"date":"2019-03-26","close":39.0478},{"date":"2019-03-27","close":38.6709},{"date":"2019-03-28","close":38.8141},{"date":"2019-03-29","close":39.0101},{"date":"2019-04-01","close":38.4372},{"date":"2019-04-02","close":38.4297},{"date":"2019-04-03","close":37.9095},{"date":"2019-04-04","close":37.8869},{"date":"2019-04-05","close":38.3543},{"date":"2019-04-08","close":38.6784},{"date":"2019-04-09","close":38.8383},{"date":"2019-04-10","close":39.234},{"date":"2019-04-11","close":39.2416},{"date":"2019-04-12","close":39.2569},{"date":"2019-04-15","close":39.3634},{"date":"2019-04-16","close":39.1731},{"date":"2019-04-17","close":39.3862},{"date":"2019-04-18","close":39.3634},{"date":"2019-04-22","close":39.3862},{"date":"2019-04-23","close":38.823},{"date":"2019-04-24","close":38.5719},{"date":"2019-04-25","close":38.2218},{"date":"2019-04-26","close":38.8839},{"date":"2019-04-29","close":38.7698},{"date":"2019-04-30","close":39.1731},{"date":"2019-05-01","close":39.0514},{"date":"2019-05-02","close":39.0133},{"date":"2019-05-03","close":38.9524},{"date":"2019-05-06","close":39.1579},{"date":"2019-05-07","close":38.96},{"date":"2019-05-08","close":38.7165},{"date":"2019-05-09","close":39.1275},{"date":"2019-05-10","close":39.2264},{"date":"2019-05-13","close":39.4167},{"date":"2019-05-14","close":39.5537},{"date":"2019-05-15","close":39.8886},{"date":"2019-05-16","close":39.6526},{"date":"2019-05-17","close":39.8809},{"date":"2019-05-20","close":40.1169},{"date":"2019-05-21","close":39.8733},{"date":"2019-05-22","close":40.1169},{"date":"2019-05-23","close":40.6649},{"date":"2019-05-24","close":40.193},{"date":"2019-05-28","close":38.8839},{"date":"2019-05-29","close":36.7224},{"date":"2019-05-30","close":37.1563},{"date":"2019-05-31","close":37.6281},{"date":"2019-06-03","close":38.5414},{"date":"2019-06-04","close":38.7241},{"date":"2019-06-05","close":39.0285},{"date":"2019-06-06","close":39.0666},{"date":"2019-06-07","close":39.4319},{"date":"2019-06-10","close":39.0742},{"date":"2019-06-11","close":39.8581},{"date":"2019-06-12","close":40.0408},{"date":"2019-06-13","close":40.33},{"date":"2019-06-14","close":40.6497},{"date":"2019-06-17","close":40.3224},{"date":"2019-06-18","close":39.919},{"date":"2019-06-19","close":40.5811},{"date":"2019-06-20","close":41.1139},{"date":"2019-06-21","close":40.9236},{"date":"2019-06-24","close":40.8475},{"date":"2019-06-25","close":40.8704},{"date":"2019-06-26","close":39.0514},{"date":"2019-06-27","close":39.7439},{"date":"2019-06-28","close":39.9723},{"date":"2019-07-01","close":40.5888},{"date":"2019-07-02","close":40.7562},{"date":"2019-07-03","close":41.3574},{"date":"2019-07-05","close":41.2357},{"date":"2019-07-08","close":41.1367},{"date":"2019-07-09","close":40.9447},{"date":"2019-07-10","close":41.8587},{"date":"2019-07-11","close":41.1367},{"date":"2019-07-12","close":41.0446},{"date":"2019-07-15","close":40.7988},{"date":"2019-07-16","close":40.5991},{"date":"2019-07-17","close":40.745},{"date":"2019-07-18","close":40.9217},{"date":"2019-07-19","close":40.53},{"date":"2019-07-22","close":40.2919},{"date":"2019-07-23","close":40.2381},{"date":"2019-07-24","close":40.5837},{"date":"2019-07-25","close":41.2673},{"date":"2019-07-26","close":41.1982},{"date":"2019-07-29","close":41.2443},{"date":"2019-07-30","close":41.2289},{"date":"2019-07-31","close":40.7911},{"date":"2019-08-01","close":41.4824},{"date":"2019-08-02","close":41.2443},{"date":"2019-08-05","close":40.5607},{"date":"2019-08-06","close":40.3303},{"date":"2019-08-07","close":40.6452},{"date":"2019-08-08","close":41.49},{"date":"2019-08-09","close":41.4132},{"date":"2019-08-12","close":41.6821},{"date":"2019-08-13","close":41.7665},{"date":"2019-08-14","close":41.298},{"date":"2019-08-15","close":41.7281},{"date":"2019-08-16","close":42.2581},{"date":"2019-08-19","close":42.3963},{"date":"2019-08-20","close":41.6974},{"date":"2019-08-21","close":41.7665},{"date":"2019-08-22","close":41.9969},{"date":"2019-08-23","close":41.1905},{"date":"2019-08-26","close":41.4593},{"date":"2019-08-27","close":39.8695},{"date":"2019-08-28","close":40.7988},{"date":"2019-08-29","close":40.9755},{"date":"2019-08-30","close":41.3211},{"date":"2019-09-03","close":41.7051},{"date":"2019-09-04","close":41.7128},{"date":"2019-09-05","close":41.5976},{"date":"2019-09-06","close":42.212},{"date":"2019-09-09","close":42.6959},{"date":"2019-09-10","close":41.8817},{"date":"2019-09-11","close":41.7205},{"date":"2019-09-12","close":41.5438},{"date":"2019-09-13","close":41.4516},{"date":"2019-09-16","close":41.8894},{"date":"2019-09-17","close":42.2658},{"date":"2019-09-18","close":41.8817},{"date":"2019-09-19","close":41.7742},{"date":"2019-09-20","close":41.7281},{"date":"2019-09-23","close":41.3979},{"date":"2019-09-24","close":41.6129},{"date":"2019-09-25","close":41.6053},{"date":"2019-09-26","close":42.2351},{"date":"2019-09-27","close":42.1429},{"date":"2019-09-30","close":42.3349},{"date":"2019-10-01","close":41.7742},{"date":"2019-10-02","close":40.6375},{"date":"2019-10-03","close":40.9908},{"date":"2019-10-04","close":41.7051},{"date":"2019-10-07","close":41.8587},{"date":"2019-10-08","close":41.5899},{"date":"2019-10-09","close":41.9774},{"date":"2019-10-10","close":42.3262},{"date":"2019-10-11","close":42.1247},{"date":"2019-10-14","close":41.8612},{"date":"2019-10-15","close":41.5511},{"date":"2019-10-16","close":40.8071},{"date":"2019-10-17","close":41.0473},{"date":"2019-10-18","close":40.7296},{"date":"2019-10-21","close":40.6986},{"date":"2019-10-22","close":39.598},{"date":"2019-10-23","close":39.6677},{"date":"2019-10-24","close":39.6135},{"date":"2019-10-25","close":39.1484},{"date":"2019-10-28","close":38.7532},{"date":"2019-10-29","close":39.1097},{"date":"2019-10-30","close":39.3035},{"date":"2019-10-31","close":39.4197},{"date":"2019-11-01","close":39.6677},{"date":"2019-11-04","close":39.8227},{"date":"2019-11-05","close":39.9855},{"date":"2019-11-06","close":40.6676},{"date":"2019-11-07","close":40.2878},{"date":"2019-11-08","close":40.6908},{"date":"2019-11-11","close":40.5823},{"date":"2019-11-12","close":40.5823},{"date":"2019-11-13","close":40.7683},{"date":"2019-11-14","close":40.7141},{"date":"2019-11-15","close":40.7373},{"date":"2019-11-18","close":40.9931},{"date":"2019-11-19","close":41.0086},{"date":"2019-11-20","close":41.2101},{"date":"2019-11-21","close":40.5668},{"date":"2019-11-22","close":40.8381},{"date":"2019-11-25","close":40.8613},{"date":"2019-11-26","close":41.3109},{"date":"2019-11-27","close":41.4504},{"date":"2019-11-29","close":41.3264},{"date":"2019-12-02","close":41.4504},{"date":"2019-12-03","close":41.5821},{"date":"2019-12-04","close":41.3109},{"date":"2019-12-05","close":41.7759},{"date":"2019-12-06","close":41.3186},{"date":"2019-12-09","close":41.2023},{"date":"2019-12-10","close":41.2644},{"date":"2019-12-11","close":39.9778},{"date":"2019-12-12","close":40.0398},{"date":"2019-12-13","close":39.9932},{"date":"2019-12-16","close":40.5978},{"date":"2019-12-17","close":40.435},{"date":"2019-12-18","close":41.2179},{"date":"2019-12-19","close":41.2334},{"date":"2019-12-20","close":41.2954},{"date":"2019-12-23","close":40.8613},{"date":"2019-12-24","close":41.0628},{"date":"2019-12-26","close":40.6288},{"date":"2019-12-27","close":41.2256},{"date":"2019-12-30","close":40.8768},{"date":"2019-12-31","close":41.5124},{"date":"2020-01-02","close":40.404},{"date":"2020-01-03","close":40.2568},{"date":"2020-01-06","close":40.7606},{"date":"2020-01-07","close":40.4815},{"date":"2020-01-08","close":41.0628},{"date":"2020-01-09","close":40.9768},{"date":"2020-01-10","close":40.8751},{"date":"2020-01-13","close":41.5088},{"date":"2020-01-14","close":41.4618},{"date":"2020-01-15","close":41.7513},{"date":"2020-01-16","close":42.0251},{"date":"2020-01-17","close":42.1268},{"date":"2020-01-21","close":42.5101},{"date":"2020-01-22","close":42.2285},{"date":"2020-01-23","close":42.4319},{"date":"2020-01-24","close":42.0172},{"date":"2020-01-27","close":41.6339},{"date":"2020-01-28","close":41.4696},{"date":"2020-01-29","close":41.4853},{"date":"2020-01-30","close":42.0329},{"date":"2020-01-31","close":40.8516},{"date":"2020-02-03","close":41.454},{"date":"2020-02-04","close":41.1098},{"date":"2020-02-05","close":41.1176},{"date":"2020-02-06","close":40.4526},{"date":"2020-02-07","close":40.6013},{"date":"2020-02-10","close":40.9612},{"date":"2020-02-11","close":41.2741},{"date":"2020-02-12","close":41.4071},{"date":"2020-02-13","close":41.454},{"date":"2020-02-14","close":41.7043},{"date":"2020-02-18","close":41.8843},{"date":"2020-02-19","close":41.6496},{"date":"2020-02-20","close":42.3458},{"date":"2020-02-21","close":42.1815},{"date":"2020-02-24","close":42.0251},{"date":"2020-02-25","close":41.0941},{"date":"2020-02-26","close":40.789},{"date":"2020-02-27","close":39.2244},{"date":"2020-02-28","close":38.3326},{"date":"2020-03-02","close":40.218},{"date":"2020-03-03","close":40.4057},{"date":"2020-03-04","close":42.3771},{"date":"2020-03-05","close":42.4788},{"date":"2020-03-06","close":42.8465},{"date":"2020-03-09","close":42.3536},{"date":"2020-03-10","close":42.3145},{"date":"2020-03-11","close":41.3601},{"date":"2020-03-12","close":39.1149},{"date":"2020-03-13","close":41.8373},{"date":"2020-03-16","close":41.7591},{"date":"2020-03-17","close":46.6797},{"date":"2020-03-18","close":45.1777},{"date":"2020-03-19","close":41.9938},{"date":"2020-03-20","close":41.7513},{"date":"2020-03-23","close":36.9871},{"date":"2020-03-24","close":37.7303},{"date":"2020-03-25","close":37.2765},{"date":"2020-03-26","close":39.1149},{"date":"2020-03-27","close":40.5387},{"date":"2020-03-30","close":42.3223},{"date":"2020-03-31","close":41.2819},{"date":"2020-04-01","close":41.5557},{"date":"2020-04-02","close":42.9325},{"date":"2020-04-03","close":44.3641},{"date":"2020-04-06","close":45.1386},{"date":"2020-04-07","close":44.1529},{"date":"2020-04-08","close":43.9793},{"date":"2020-04-09","close":45.2972},{"date":"2020-04-13","close":45.5103},{"date":"2020-04-14","close":46.4415},{"date":"2020-04-15","close":46.5993},{"date":"2020-04-16","close":47.8935},{"date":"2020-04-17","close":47.8777},{"date":"2020-04-20","close":47.9487},{"date":"2020-04-21","close":47.1754},{"date":"2020-04-22","close":47.4989},{"date":"2020-04-23","close":47.1201},{"date":"2020-04-24","close":47.7278},{"date":"2020-04-27","close":47.3332},{"date":"2020-04-28","close":48.1066},{"date":"2020-04-29","close":47.5857},{"date":"2020-04-30","close":47.2622},{"date":"2020-05-01","close":47.0175},{"date":"2020-05-04","close":47.1359},{"date":"2020-05-05","close":47.199},{"date":"2020-05-06","close":46.5361},{"date":"2020-05-07","close":46.3783},{"date":"2020-05-08","close":47.1596},{"date":"2020-05-11","close":47.9882},{"date":"2020-05-12","close":49.3298},{"date":"2020-05-13","close":50.1584},{"date":"2020-05-14","close":49.093},{"date":"2020-05-15","close":49.314},{"date":"2020-05-18","close":48.5958},{"date":"2020-05-19","close":47.9251},{"date":"2020-05-20","close":48.0829},{"date":"2020-05-21","close":47.3095},{"date":"2020-05-22","close":47.3174},{"date":"2020-05-26","close":47.2858},{"date":"2020-05-27","close":47.9961},{"date":"2020-05-28","close":48.8563},{"date":"2020-05-29","close":49.748},{"date":"2020-06-01","close":50.1426},{"date":"2020-06-02","close":50.0479},{"date":"2020-06-03","close":48.509},{"date":"2020-06-04","close":47.9487},{"date":"2020-06-05","close":48.1381},{"date":"2020-06-08","close":49.0378},{"date":"2020-06-09","close":49.5744},{"date":"2020-06-10","close":49.5428},{"date":"2020-06-11","close":47.8067},{"date":"2020-06-12","close":47.4674},{"date":"2020-06-15","close":48.0355},{"date":"2020-06-16","close":48.7616},{"date":"2020-06-17","close":48.7695},{"date":"2020-06-18","close":48.7379},{"date":"2020-06-19","close":48.5958},{"date":"2020-06-22","close":48.5485},{"date":"2020-06-23","close":48.1381},{"date":"2020-06-24","close":47.5778},{"date":"2020-06-25","close":47.6094},{"date":"2020-06-26","close":46.7256},{"date":"2020-06-29","close":47.933},{"date":"2020-06-30","close":48.6511},{"date":"2020-07-01","close":47.6883},{"date":"2020-07-02","close":48.5169},{"date":"2020-07-06","close":49.0772},{"date":"2020-07-07","close":49.7006},{"date":"2020-07-08","close":49.6691},{"date":"2020-07-09","close":49.7486},{"date":"2020-07-10","close":50.544},{"date":"2020-07-13","close":50.5519},{"date":"2020-07-14","close":51.8324},{"date":"2020-07-15","close":51.3791},{"date":"2020-07-16","close":51.4506},{"date":"2020-07-17","close":51.4109},{"date":"2020-07-20","close":50.6155},{"date":"2020-07-21","close":51.2995},{"date":"2020-07-22","close":51.4745},{"date":"2020-07-23","close":51.6893},{"date":"2020-07-24","close":51.0848},{"date":"2020-07-27","close":50.9655},{"date":"2020-07-28","close":51.3314},{"date":"2020-07-29","close":51.1961},{"date":"2020-07-30","close":50.4883},{"date":"2020-07-31","close":50.3213},{"date":"2020-08-03","close":51.3791},{"date":"2020-08-04","close":52.2857},{"date":"2020-08-05","close":51.2359},{"date":"2020-08-06","close":51.045},{"date":"2020-08-07","close":51.1802},{"date":"2020-08-10","close":50.703},{"date":"2020-08-11","close":49.4225},{"date":"2020-08-12","close":50.1542},{"date":"2020-08-13","close":50.0827},{"date":"2020-08-14","close":50.3213},{"date":"2020-08-17","close":51.1245},{"date":"2020-08-18","close":51.4029},{"date":"2020-08-19","close":51.2677},{"date":"2020-08-20","close":51.0689},{"date":"2020-08-21","close":50.9178},{"date":"2020-08-24","close":51.0053},{"date":"2020-08-25","close":50.8223},{"date":"2020-08-26","close":51.1007},{"date":"2020-08-27","close":51.4665},{"date":"2020-08-28","close":50.4167},{"date":"2020-08-31","close":50.8621},{"date":"2020-09-01","close":50.202},{"date":"2020-09-02","close":51.2995},{"date":"2020-09-03","close":50.0827},{"date":"2020-09-04","close":50.2258},{"date":"2020-09-08","close":47.3387},{"date":"2020-09-09","close":47.7046},{"date":"2020-09-10","close":46.5195},{"date":"2020-09-11","close":46.5593},{"date":"2020-09-14","close":46.7343},{"date":"2020-09-15","close":46.9411},{"date":"2020-09-16","close":46.7263},{"date":"2020-09-17","close":45.7958},{"date":"2020-09-18","close":45.589},{"date":"2020-09-21","close":46.0264},{"date":"2020-09-22","close":46.1219},{"date":"2020-09-23","close":45.9071},{"date":"2020-09-24","close":46.6865},{"date":"2020-09-25","close":47.458},{"date":"2020-09-28","close":47.641},{"date":"2020-09-29","close":47.6091},{"date":"2020-09-30","close":49.0567},{"date":"2020-10-01","close":49.7645},{"date":"2020-10-02","close":49.7248},{"date":"2020-10-05","close":49.852},{"date":"2020-10-06","close":48.6988},{"date":"2020-10-07","close":48.9851},{"date":"2020-10-08","close":49.2337},{"date":"2020-10-09","close":49.6187},{"date":"2020-10-12","close":50.0036},{"date":"2020-10-13","close":50.3004},{"date":"2020-10-14","close":49.7951},{"date":"2020-10-15","close":50.2843},{"date":"2020-10-16","close":50.0196},{"date":"2020-10-19","close":49.1535},{"date":"2020-10-20","close":49.0172},{"date":"2020-10-21","close":48.8969},{"date":"2020-10-22","close":49.1695},{"date":"2020-10-23","close":49.5465},{"date":"2020-10-26","close":48.9049},{"date":"2020-10-27","close":49.0172},{"date":"2020-10-28","close":47.734},{"date":"2020-10-29","close":47.4934},{"date":"2020-10-30","close":47.4132},{"date":"2020-11-02","close":47.9024},{"date":"2020-11-03","close":48.8327},{"date":"2020-11-04","close":48.4959},{"date":"2020-11-05","close":48.5681},{"date":"2020-11-06","close":48.9771},{"date":"2020-11-09","close":46.8037},{"date":"2020-11-10","close":47.2528},{"date":"2020-11-11","close":48.0307},{"date":"2020-11-12","close":48.5119},{"date":"2020-11-13","close":48.8969},{"date":"2020-11-16","close":49.0893},{"date":"2020-11-17","close":49.1455},{"date":"2020-11-18","close":49.0252},{"date":"2020-11-19","close":49.7229},{"date":"2020-11-20","close":49.2096},{"date":"2020-11-23","close":48.937},{"date":"2020-11-24","close":48.5761},{"date":"2020-11-25","close":48.1189},{"date":"2020-11-27","close":48.2232},{"date":"2020-11-30","close":48.7766},{"date":"2020-12-01","close":49.1695},{"date":"2020-12-02","close":48.2954},{"date":"2020-12-03","close":48.4718},{"date":"2020-12-04","close":48.4718},{"date":"2020-12-07","close":47.9104},{"date":"2020-12-08","close":48.4397},{"date":"2020-12-09","close":47.5816},{"date":"2020-12-10","close":47.2127},{"date":"2020-12-11","close":47.5736},{"date":"2020-12-14","close":47.5977},{"date":"2020-12-15","close":47.341},{"date":"2020-12-16","close":47.2528},{"date":"2020-12-17","close":47.8784},{"date":"2020-12-18","close":47.6378},{"date":"2020-12-21","close":47.3089},{"date":"2020-12-22","close":46.9962},{"date":"2020-12-23","close":47.3089},{"date":"2020-12-24","close":47.4212},{"date":"2020-12-28","close":47.5977},{"date":"2020-12-29","close":47.4373},{"date":"2020-12-30","close":46.9641},{"date":"2020-12-31","close":47.1566},{"date":"2021-01-04","close":47.341},{"date":"2021-01-05","close":47.3891},{"date":"2021-01-06","close":47.2688},{"date":"2021-01-07","close":46.8805},{"date":"2021-01-08","close":45.6266},{"date":"2021-01-11","close":44.9552},{"date":"2021-01-12","close":43.9844},{"date":"2021-01-13","close":44.8095},{"date":"2021-01-14","close":45.1008},{"date":"2021-01-15","close":45.4972},{"date":"2021-01-19","close":45.0361},{"date":"2021-01-20","close":44.7691},{"date":"2021-01-21","close":44.7286},{"date":"2021-01-22","close":45.2787},{"date":"2021-01-25","close":46.8401},{"date":"2021-01-26","close":47.8351},{"date":"2021-01-27","close":48.8625},{"date":"2021-01-28","close":48.0212},{"date":"2021-01-29","close":47.0019},{"date":"2021-02-01","close":46.5569},{"date":"2021-02-02","close":46.6136},{"date":"2021-02-03","close":45.9664},{"date":"2021-02-04","close":46.0311},{"date":"2021-02-05","close":46.4356},{"date":"2021-02-08","close":46.6783},{"date":"2021-02-09","close":46.654},{"date":"2021-02-10","close":46.9938},{"date":"2021-02-11","close":46.0392},{"date":"2021-02-12","close":46.2091},{"date":"2021-02-16","close":45.5376},{"date":"2021-02-17","close":45.9583},{"date":"2021-02-18","close":46.9372},{"date":"2021-02-19","close":45.7075},{"date":"2021-02-22","close":45.4405},{"date":"2021-02-23","close":45.9664},{"date":"2021-02-24","close":45.4648},{"date":"2021-02-25","close":45.1736},{"date":"2021-02-26","close":44.5021},{"date":"2021-03-01","close":44.2837},{"date":"2021-03-02","close":44.5507},{"date":"2021-03-03","close":44.4051},{"date":"2021-03-04","close":44.7286},{"date":"2021-03-05","close":45.934},{"date":"2021-03-08","close":46.7268},{"date":"2021-03-09","close":46.4356},{"date":"2021-03-10","close":47.374},{"date":"2021-03-11","close":47.0262},{"date":"2021-03-12","close":47.5277},{"date":"2021-03-15","close":47.7461},{"date":"2021-03-16","close":48.0374},{"date":"2021-03-17","close":48.0455},{"date":"2021-03-18","close":48.4581},{"date":"2021-03-19","close":48.5956},{"date":"2021-03-22","close":49.712},{"date":"2021-03-23","close":49.5016},{"date":"2021-03-24","close":47.4226},{"date":"2021-03-25","close":48.1587},{"date":"2021-03-26","close":49.3237},{"date":"2021-03-29","close":50.5533},{"date":"2021-03-30","close":49.987},{"date":"2021-03-31","close":49.6068},{"date":"2021-04-01","close":49.2832},{"date":"2021-04-05","close":49.7767},{"date":"2021-04-06","close":49.9466},{"date":"2021-04-07","close":49.6634},{"date":"2021-04-08","close":49.7205},{"date":"2021-04-09","close":49.0516},{"date":"2021-04-12","close":49.7369},{"date":"2021-04-13","close":49.5003},{"date":"2021-04-14","close":49.4432},{"date":"2021-04-15","close":49.3942},{"date":"2021-04-16","close":50.006},{"date":"2021-04-19","close":50.006},{"date":"2021-04-20","close":50.8218},{"date":"2021-04-21","close":51.1971},{"date":"2021-04-22","close":50.6016},{"date":"2021-04-23","close":49.9734},{"date":"2021-04-26","close":49.3861},{"date":"2021-04-27","close":49.3861},{"date":"2021-04-28","close":49.5982},{"date":"2021-04-29","close":50.1121},{"date":"2021-04-30","close":49.6471},{"date":"2021-05-03","close":50.2508},{"date":"2021-05-04","close":50.4139},{"date":"2021-05-05","close":50.4384},{"date":"2021-05-06","close":51.9149},{"date":"2021-05-07","close":51.4336},{"date":"2021-05-10","close":52.0699},{"date":"2021-05-11","close":51.4826},{"date":"2021-05-12","close":51.3602},{"date":"2021-05-13","close":52.1923},{"date":"2021-05-14","close":51.7191},{"date":"2021-05-17","close":51.2215},{"date":"2021-05-18","close":51.3357},{"date":"2021-05-19","close":51.0665},{"date":"2021-05-20","close":51.3113},{"date":"2021-05-21","close":51.4989},{"date":"2021-05-24","close":51.4336},{"date":"2021-05-25","close":51.2705},{"date":"2021-05-26","close":51.2542},{"date":"2021-05-27","close":50.8055},{"date":"2021-05-28","close":51.2786},{"date":"2021-06-01","close":51.1155},{"date":"2021-06-02","close":51.7926},{"date":"2021-06-03","close":52.0455},{"date":"2021-06-04","close":52.2331},{"date":"2021-06-07","close":51.9802},{"date":"2021-06-08","close":51.5478},{"date":"2021-06-09","close":50.675},{"date":"2021-06-10","close":51.0421},{"date":"2021-06-11","close":51.0013},{"date":"2021-06-14","close":51.1073},{"date":"2021-06-15","close":50.6913},{"date":"2021-06-16","close":49.8837},{"date":"2021-06-17","close":49.8429},{"date":"2021-06-18","close":48.7498},{"date":"2021-06-21","close":49.0598},{"date":"2021-06-22","close":49.1169},{"date":"2021-06-23","close":48.3011},{"date":"2021-06-24","close":48.2522},{"date":"2021-06-25","close":48.6437},{"date":"2021-06-28","close":49.3942},{"date":"2021-06-29","close":48.97},{"date":"2021-06-30","close":49.7042},{"date":"2021-07-01","close":49.125},{"date":"2021-07-02","close":49.125},{"date":"2021-07-06","close":48.815},{"date":"2021-07-07","close":49.2637},{"date":"2021-07-08","close":49.0827},{"date":"2021-07-09","close":49.1156},{"date":"2021-07-12","close":48.7619},{"date":"2021-07-13","close":48.6467},{"date":"2021-07-14","close":48.7619},{"date":"2021-07-15","close":49.1814},{"date":"2021-07-16","close":49.4036},{"date":"2021-07-19","close":49.963},{"date":"2021-07-20","close":49.2966},{"date":"2021-07-21","close":48.5315},{"date":"2021-07-22","close":48.3752},{"date":"2021-07-23","close":48.8688},{"date":"2021-07-26","close":48.803},{"date":"2021-07-27","close":48.9922},{"date":"2021-07-28","close":48.3916},{"date":"2021-07-29","close":48.4657},{"date":"2021-07-30","close":48.4245},{"date":"2021-08-02","close":48.8441},{"date":"2021-08-03","close":48.8606},{"date":"2021-08-04","close":47.4126},{"date":"2021-08-05","close":47.3715},{"date":"2021-08-06","close":47.6101},{"date":"2021-08-09","close":48.005},{"date":"2021-08-10","close":48.1201},{"date":"2021-08-11","close":48.5809},{"date":"2021-08-12","close":48.4986},{"date":"2021-08-13","close":49.2308},{"date":"2021-08-16","close":49.4694},{"date":"2021-08-17","close":50.07},{"date":"2021-08-18","close":48.7701},{"date":"2021-08-19","close":49.4694},{"date":"2021-08-20","close":49.6093},{"date":"2021-08-23","close":49.0333},{"date":"2021-08-24","close":48.0625},{"date":"2021-08-25","close":47.8487},{"date":"2021-08-26","close":47.1411},{"date":"2021-08-27","close":47.4949},{"date":"2021-08-30","close":47.3715},{"date":"2021-08-31","close":47.5607},{"date":"2021-09-01","close":47.4702},{"date":"2021-09-02","close":47.6512},{"date":"2021-09-03","close":47.5278},{"date":"2021-09-07","close":46.7215},{"date":"2021-09-08","close":48.8523},{"date":"2021-09-09","close":48.0872},{"date":"2021-09-10","close":48.0708},{"date":"2021-09-13","close":48.2353},{"date":"2021-09-14","close":48.3505},{"date":"2021-09-15","close":48.3094},{"date":"2021-09-16","close":48.3094},{"date":"2021-09-17","close":48.4739},{"date":"2021-09-20","close":48.334},{"date":"2021-09-21","close":47.7252},{"date":"2021-09-22","close":49.2966},{"date":"2021-09-23","close":49.5928},{"date":"2021-09-24","close":49.8067},{"date":"2021-09-27","close":49.0745},{"date":"2021-09-28","close":48.8112},{"date":"2021-09-29","close":49.9959},{"date":"2021-09-30","close":49.2143},{"date":"2021-10-01","close":49.8725},{"date":"2021-10-04","close":50.5554},{"date":"2021-10-05","close":50.6294},{"date":"2021-10-06","close":51.1148},{"date":"2021-10-07","close":50.8659},{"date":"2021-10-08","close":50.9821},{"date":"2021-10-11","close":51.1729},{"date":"2021-10-12","close":51.5461},{"date":"2021-10-13","close":51.3139},{"date":"2021-10-14","close":51.7286},{"date":"2021-10-15","close":51.5627},{"date":"2021-10-18","close":51.0319},{"date":"2021-10-19","close":51.1729},{"date":"2021-10-20","close":52.019},{"date":"2021-10-21","close":51.8365},{"date":"2021-10-22","close":51.9941},{"date":"2021-10-25","close":51.3388},{"date":"2021-10-26","close":51.5047},{"date":"2021-10-27","close":50.8493},{"date":"2021-10-28","close":51.4632},{"date":"2021-10-29","close":51.2641},{"date":"2021-11-01","close":51.6706},{"date":"2021-11-02","close":51.9526},{"date":"2021-11-03","close":52.3757},{"date":"2021-11-04","close":52.019},{"date":"2021-11-05","close":51.9692},{"date":"2021-11-08","close":51.9609},{"date":"2021-11-09","close":52.4005},{"date":"2021-11-10","close":52.6992},{"date":"2021-11-11","close":52.1766},{"date":"2021-11-12","close":52.4586},{"date":"2021-11-15","close":52.8402},{"date":"2021-11-16","close":52.4752},{"date":"2021-11-17","close":52.3591},{"date":"2021-11-18","close":52.1766},{"date":"2021-11-19","close":51.4632},{"date":"2021-11-22","close":52.16},{"date":"2021-11-23","close":52.6245},{"date":"2021-11-24","close":52.5084},{"date":"2021-11-26","close":52.0604},{"date":"2021-11-29","close":52.6909},{"date":"2021-11-30","close":51.2392},{"date":"2021-12-01","close":50.9572},{"date":"2021-12-02","close":52.1434},{"date":"2021-12-03","close":53.2798},{"date":"2021-12-06","close":53.454},{"date":"2021-12-07","close":53.5619},{"date":"2021-12-08","close":53.2632},{"date":"2021-12-09","close":53.0642},{"date":"2021-12-10","close":53.7195},{"date":"2021-12-13","close":54.69},{"date":"2021-12-14","close":54.6734},{"date":"2021-12-15","close":55.8596},{"date":"2021-12-16","close":57.1205},{"date":"2021-12-17","close":56.1168},{"date":"2021-12-20","close":56.2329},{"date":"2021-12-21","close":53.9683},{"date":"2021-12-22","close":54.4992},{"date":"2021-12-23","close":54.7398},{"date":"2021-12-27","close":54.7979},{"date":"2021-12-28","close":55.4864},{"date":"2021-12-29","close":55.5942},{"date":"2021-12-30","close":55.6191},{"date":"2021-12-31","close":55.8928},{"date":"2022-01-03","close":55.7933},{"date":"2022-01-04","close":56.3159},{"date":"2022-01-05","close":57.0707},{"date":"2022-01-06","close":56.8136},{"date":"2022-01-07","close":57.3067},{"date":"2022-01-10","close":57.4738},{"date":"2022-01-11","close":57.2732},{"date":"2022-01-12","close":57.1061},{"date":"2022-01-13","close":57.5825},{"date":"2022-01-14","close":58.4182},{"date":"2022-01-18","close":57.8833},{"date":"2022-01-19","close":57.7914},{"date":"2022-01-20","close":57.2314},{"date":"2022-01-21","close":57.6911},{"date":"2022-01-24","close":57.2899},{"date":"2022-01-25","close":57.1144},{"date":"2022-01-26","close":56.6631},{"date":"2022-01-27","close":57.1228},{"date":"2022-01-28","close":57.9836},{"date":"2022-01-31","close":57.3986},{"date":"2022-02-01","close":57.0392},{"date":"2022-02-02","close":57.4738},{"date":"2022-02-03","close":57.7078},{"date":"2022-02-04","close":56.7634},{"date":"2022-02-07","close":56.9473},{"date":"2022-02-08","close":57.1897},{"date":"2022-02-09","close":56.9724},{"date":"2022-02-10","close":56.0614},{"date":"2022-02-11","close":56.8804},{"date":"2022-02-14","close":56.5211},{"date":"2022-02-15","close":55.9945},{"date":"2022-02-16","close":55.794},{"date":"2022-02-17","close":56.6548},{"date":"2022-02-18","close":56.9556},{"date":"2022-02-22","close":56.2787},{"date":"2022-02-23","close":56.0865},{"date":"2022-02-24","close":54.7911},{"date":"2022-02-25","close":56.8219},{"date":"2022-02-28","close":56.3539},{"date":"2022-03-01","close":55.8441},{"date":"2022-03-02","close":56.379},{"date":"2022-03-03","close":57.0559},{"date":"2022-03-04","close":56.9306},{"date":"2022-03-07","close":56.5545},{"date":"2022-03-08","close":53.2868},{"date":"2022-03-09","close":53.5793},{"date":"2022-03-10","close":52.7352},{"date":"2022-03-11","close":52.0415},{"date":"2022-03-14","close":52.2922},{"date":"2022-03-15","close":52.8856},{"date":"2022-03-16","close":52.3591},{"date":"2022-03-17","close":52.8355},{"date":"2022-03-18","close":52.1585},{"date":"2022-03-21","close":52.5012},{"date":"2022-03-22","close":52.3842},{"date":"2022-03-23","close":53.6796},{"date":"2022-03-24","close":55.4597},{"date":"2022-03-25","close":56.3205},{"date":"2022-03-28","close":55.8776},{"date":"2022-03-29","close":56.5461},{"date":"2022-03-30","close":56.7802},{"date":"2022-03-31","close":56.5963},{"date":"2022-04-01","close":57.5407},{"date":"2022-04-04","close":57.2398},{"date":"2022-04-05","close":57.7997},{"date":"2022-04-06","close":58.2761},{"date":"2022-04-07","close":58.7223},{"date":"2022-04-08","close":59.0759},{"date":"2022-04-11","close":59.3622},{"date":"2022-04-12","close":59.2948},{"date":"2022-04-13","close":59.5053},{"date":"2022-04-14","close":59.7073},{"date":"2022-04-18","close":59.64},{"date":"2022-04-19","close":60.3809},{"date":"2022-04-20","close":61.3154},{"date":"2022-04-21","close":61.6185},{"date":"2022-04-22","close":61.0375},{"date":"2022-04-25","close":60.785},{"date":"2022-04-26","close":59.7999},{"date":"2022-04-27","close":60.0778},{"date":"2022-04-28","close":60.8439},{"date":"2022-04-29","close":59.5474},{"date":"2022-05-02","close":58.495},{"date":"2022-05-03","close":58.6381},{"date":"2022-05-04","close":59.6147},{"date":"2022-05-05","close":59.5642},{"date":"2022-05-06","close":60.1115},{"date":"2022-05-09","close":61.8794},{"date":"2022-05-10","close":60.3977},{"date":"2022-05-11","close":60.4482},{"date":"2022-05-12","close":60.7934},{"date":"2022-05-13","close":61.5427},{"date":"2022-05-16","close":61.8458},{"date":"2022-05-17","close":61.3827},{"date":"2022-05-18","close":56.887},{"date":"2022-05-19","close":55.6747},{"date":"2022-05-20","close":56.4155},{"date":"2022-05-23","close":56.8112},{"date":"2022-05-24","close":58.2088},{"date":"2022-05-25","close":58.3098},{"date":"2022-05-26","close":58.4782},{"date":"2022-05-27","close":58.8402},{"date":"2022-05-31","close":58.8065},{"date":"2022-06-01","close":58.1919},{"date":"2022-06-02","close":57.8215},{"date":"2022-06-03","close":57.5773},{"date":"2022-06-06","close":57.8973},{"date":"2022-06-07","close":58.2256},{"date":"2022-06-08","close":58.0067},{"date":"2022-06-09","close":57.1901},{"date":"2022-06-10","close":57.5689},{"date":"2022-06-13","close":56.4576},{"date":"2022-06-14","close":55.9441},{"date":"2022-06-15","close":55.8515},{"date":"2022-06-16","close":56.1966},{"date":"2022-06-17","close":55.7589},{"date":"2022-06-21","close":57.1227},{"date":"2022-06-22","close":57.1648},{"date":"2022-06-23","close":58.0741},{"date":"2022-06-24","close":59.4632},{"date":"2022-06-27","close":59.8084},{"date":"2022-06-28","close":59.1517},{"date":"2022-06-29","close":62.9065},{"date":"2022-06-30","close":63.5211},{"date":"2022-07-01","close":63.8074},{"date":"2022-07-05","close":63.2686},{"date":"2022-07-06","close":64.1694},{"date":"2022-07-07","close":64.0252},{"date":"2022-07-08","close":64.0507},{"date":"2022-07-11","close":64.2372},{"date":"2022-07-12","close":64.3729},{"date":"2022-07-13","close":64.8053},{"date":"2022-07-14","close":63.3384},{"date":"2022-07-15","close":63.525},{"date":"2022-07-18","close":62.7025},{"date":"2022-07-19","close":63.0586},{"date":"2022-07-20","close":62.2362},{"date":"2022-07-21","close":61.9818},{"date":"2022-07-22","close":62.4312},{"date":"2022-07-25","close":62.9569},{"date":"2022-07-26","close":63.0926},{"date":"2022-07-27","close":62.5923},{"date":"2022-07-28","close":63.2536},{"date":"2022-07-29","close":63.4148},{"date":"2022-08-01","close":64.1863},{"date":"2022-08-02","close":64.1694},{"date":"2022-08-03","close":64.1016},{"date":"2022-08-04","close":64.0337},{"date":"2022-08-05","close":64.5849},{"date":"2022-08-08","close":64.746},{"date":"2022-08-09","close":65.3141},{"date":"2022-08-10","close":65.7804},{"date":"2022-08-11","close":65.2547},{"date":"2022-08-12","close":65.2886},{"date":"2022-08-15","close":64.9834},{"date":"2022-08-16","close":65.6617},{"date":"2022-08-17","close":65.4073},{"date":"2022-08-18","close":65.7126},{"date":"2022-08-19","close":66.1111},{"date":"2022-08-22","close":65.7126},{"date":"2022-08-23","close":66.0263},{"date":"2022-08-24","close":66.5181},{"date":"2022-08-25","close":66.0517},{"date":"2022-08-26","close":64.7121},{"date":"2022-08-29","close":65.4752},{"date":"2022-08-30","close":65.2717},{"date":"2022-08-31","close":65.1191},{"date":"2022-09-01","close":65.4243},{"date":"2022-09-02","close":65.0512},{"date":"2022-09-06","close":63.8472},{"date":"2022-09-07","close":64.6781},{"date":"2022-09-08","close":64.127},{"date":"2022-09-09","close":64.3644},{"date":"2022-09-12","close":64.5679},{"date":"2022-09-13","close":63.0417},{"date":"2022-09-14","close":63.101},{"date":"2022-09-15","close":63.6522},{"date":"2022-09-16","close":63.8048},{"date":"2022-09-19","close":64.2966},{"date":"2022-09-20","close":63.9405},{"date":"2022-09-21","close":67.5949},{"date":"2022-09-22","close":68.4937},{"date":"2022-09-23","close":67.1286},{"date":"2022-09-26","close":66.6961},{"date":"2022-09-27","close":66.1111},{"date":"2022-09-28","close":66.8064},{"date":"2022-09-29","close":65.8906},{"date":"2022-09-30","close":64.958},{"date":"2022-10-03","close":66.5435},{"date":"2022-10-04","close":66.5605},{"date":"2022-10-05","close":65.8737},{"date":"2022-10-06","close":64.0123},{"date":"2022-10-07","close":64.3368},{"date":"2022-10-10","close":65.2418},{"date":"2022-10-11","close":66.0786},{"date":"2022-10-12","close":66.053},{"date":"2022-10-13","close":67.2996},{"date":"2022-10-14","close":66.3518},{"date":"2022-10-17","close":66.0957},{"date":"2022-10-18","close":66.83},{"date":"2022-10-19","close":66.7104},{"date":"2022-10-20","close":65.4638},{"date":"2022-10-21","close":65.7798},{"date":"2022-10-24","close":66.275},{"date":"2022-10-25","close":66.8556},{"date":"2022-10-26","close":66.9068},{"date":"2022-10-27","close":68.1961},{"date":"2022-10-28","close":69.6476},{"date":"2022-10-31","close":69.6562},{"date":"2022-11-01","close":68.5547},{"date":"2022-11-02","close":68.1449},{"date":"2022-11-03","close":67.3764},{"date":"2022-11-04","close":67.5045},{"date":"2022-11-07","close":67.6155},{"date":"2022-11-08","close":67.9314},{"date":"2022-11-09","close":68.5974},{"date":"2022-11-10","close":67.9485},{"date":"2022-11-11","close":65.9591},{"date":"2022-11-14","close":65.72},{"date":"2022-11-15","close":66.1213},{"date":"2022-11-16","close":67.5045},{"date":"2022-11-17","close":68.1107},{"date":"2022-11-18","close":69.1866},{"date":"2022-11-21","close":69.9977},{"date":"2022-11-22","close":70.16},{"date":"2022-11-23","close":70.6808},{"date":"2022-11-25","close":70.843},{"date":"2022-11-28","close":70.8089},{"date":"2022-11-29","close":70.732},{"date":"2022-11-30","close":72.8325},{"date":"2022-12-01","close":72.9349},{"date":"2022-12-02","close":73.8741},{"date":"2022-12-05","close":73.6863},{"date":"2022-12-06","close":72.9008},{"date":"2022-12-07","close":74.4718},{"date":"2022-12-08","close":74.7536},{"date":"2022-12-09","close":73.2935},{"date":"2022-12-12","close":74.1474},{"date":"2022-12-13","close":74.2584},{"date":"2022-12-14","close":74.5658},{"date":"2022-12-15","close":74.2413},{"date":"2022-12-16","close":74.2242},{"date":"2022-12-19","close":74.3865},{"date":"2022-12-20","close":70.9796},{"date":"2022-12-21","close":72.8837},{"date":"2022-12-22","close":72.7215},{"date":"2022-12-23","close":72.9264},{"date":"2022-12-27","close":73.3789},{"date":"2022-12-28","close":72.3714},{"date":"2022-12-29","close":72.0469},{"date":"2022-12-30","close":71.5944},{"date":"2023-01-03","close":71.0565},{"date":"2023-01-04","close":71.6286},{"date":"2023-01-05","close":72.0725},{"date":"2023-01-06","close":73.396},{"date":"2023-01-09","close":72.7602},{"date":"2023-01-10","close":72.2189},{"date":"2023-01-11","close":72.1329},{"date":"2023-01-12","close":70.9128},{"date":"2023-01-13","close":70.8956},{"date":"2023-01-17","close":70.3371},{"date":"2023-01-18","close":67.3728},{"date":"2023-01-19","close":66.5479},{"date":"2023-01-20","close":66.5565},{"date":"2023-01-23","close":66.5049},{"date":"2023-01-24","close":66.1698},{"date":"2023-01-25","close":66.9088},{"date":"2023-01-26","close":65.9894},{"date":"2023-01-27","close":66.926},{"date":"2023-01-30","close":67.2009},{"date":"2023-01-31","close":67.3298},{"date":"2023-02-01","close":67.0119},{"date":"2023-02-02","close":65.2161},{"date":"2023-02-03","close":64.8552},{"date":"2023-02-06","close":66.3159},{"date":"2023-02-07","close":65.5684},{"date":"2023-02-08","close":65.0786},{"date":"2023-02-09","close":64.6318},{"date":"2023-02-10","close":65.3793},{"date":"2023-02-13","close":65.8176},{"date":"2023-02-14","close":64.7435},{"date":"2023-02-15","close":64.5373},{"date":"2023-02-16","close":64.5373},{"date":"2023-02-17","close":65.9636},{"date":"2023-02-21","close":68.8764},{"date":"2023-02-22","close":68.9795},{"date":"2023-02-23","close":68.9967},{"date":"2023-02-24","close":69.2889},{"date":"2023-02-27","close":69.581},{"date":"2023-02-28","close":68.3179},{"date":"2023-03-01","close":67.7508},{"date":"2023-03-02","close":67.8367},{"date":"2023-03-03","close":68.3952},{"date":"2023-03-06","close":67.9742},{"date":"2023-03-07","close":67.9141},{"date":"2023-03-08","close":68.0258},{"date":"2023-03-09","close":67.5704},{"date":"2023-03-10","close":67.4673},{"date":"2023-03-13","close":68.5585},{"date":"2023-03-14","close":68.8764},{"date":"2023-03-15","close":69.5552},{"date":"2023-03-16","close":69.1428},{"date":"2023-03-17","close":68.5585},{"date":"2023-03-20","close":69.2975},{"date":"2023-03-21","close":69.3834},{"date":"2023-03-22","close":68.6272},{"date":"2023-03-23","close":70.5863},{"date":"2023-03-24","close":72.8633},{"date":"2023-03-27","close":72.932},{"date":"2023-03-28","close":72.8375},{"date":"2023-03-29","close":73.0609},{"date":"2023-03-30","close":73.0008},{"date":"2023-03-31","close":73.4304},{"date":"2023-04-03","close":73.8256},{"date":"2023-04-04","close":73.9545},{"date":"2023-04-05","close":74.8052},{"date":"2023-04-06","close":75.1337},{"date":"2023-04-10","close":74.6582},{"date":"2023-04-11","close":75.272},{"date":"2023-04-12","close":75.2288},{"date":"2023-04-13","close":75.1769},{"date":"2023-04-14","close":74.8397},{"date":"2023-04-17","close":75.298},{"date":"2023-04-18","close":75.6352},{"date":"2023-04-19","close":75.3326},{"date":"2023-04-20","close":75.713},{"date":"2023-04-21","close":75.6092},{"date":"2023-04-24","close":75.7562},{"date":"2023-04-25","close":76.5171},{"date":"2023-04-26","close":75.981},{"date":"2023-04-27","close":76.7678},{"date":"2023-04-28","close":76.6294},{"date":"2023-05-01","close":77.2693},{"date":"2023-05-02","close":76.9494},{"date":"2023-05-03","close":76.8024},{"date":"2023-05-04","close":77.2952},{"date":"2023-05-05","close":77.6497},{"date":"2023-05-08","close":77.7016},{"date":"2023-05-09","close":77.4595},{"date":"2023-05-10","close":77.4422},{"date":"2023-05-11","close":78.0387},{"date":"2023-05-12","close":78.3414},{"date":"2023-05-15","close":78.0647},{"date":"2023-05-16","close":78.0387},{"date":"2023-05-17","close":77.6843},{"date":"2023-05-18","close":76.5171},{"date":"2023-05-19","close":75.7649},{"date":"2023-05-22","close":74.0962},{"date":"2023-05-23","close":73.8973},{"date":"2023-05-24","close":73.5515},{"date":"2023-05-25","close":73.0673},{"date":"2023-05-26","close":72.782},{"date":"2023-05-30","close":71.9952},{"date":"2023-05-31","close":72.7647},{"date":"2023-06-01","close":72.5313},{"date":"2023-06-02","close":73.1365},{"date":"2023-06-05","close":73.6985},{"date":"2023-06-06","close":72.4362},{"date":"2023-06-07","close":70.4649},{"date":"2023-06-08","close":71.4592},{"date":"2023-06-09","close":71.1565},{"date":"2023-06-12","close":70.534},{"date":"2023-06-13","close":69.7991},{"date":"2023-06-14","close":69.73},{"date":"2023-06-15","close":69.7818},{"date":"2023-06-16","close":69.7818},{"date":"2023-06-20","close":69.7213},{"date":"2023-06-21","close":70.3611},{"date":"2023-06-22","close":70.292},{"date":"2023-06-23","close":70.3092},{"date":"2023-06-26","close":70.7761},{"date":"2023-06-27","close":69.9461},{"date":"2023-06-28","close":66.3321},{"date":"2023-06-29","close":65.9689},{"date":"2023-06-30","close":66.3148},{"date":"2023-07-03","close":66.6779},{"date":"2023-07-05","close":66.8422},{"date":"2023-07-06","close":66.0813},{"date":"2023-07-07","close":65.4976},{"date":"2023-07-10","close":65.1665},{"date":"2023-07-11","close":65.4192},{"date":"2023-07-12","close":65.3059},{"date":"2023-07-13","close":65.1665},{"date":"2023-07-14","close":65.3581},{"date":"2023-07-17","close":64.7482},{"date":"2023-07-18","close":64.7482},{"date":"2023-07-19","close":65.5324},{"date":"2023-07-20","close":66.5344},{"date":"2023-07-21","close":67.0921},{"date":"2023-07-24","close":67.3099},{"date":"2023-07-25","close":67.0137},{"date":"2023-07-26","close":65.9942},{"date":"2023-07-27","close":65.3494},{"date":"2023-07-28","close":65.7415},{"date":"2023-07-31","close":65.1229},{"date":"2023-08-01","close":64.7744},{"date":"2023-08-02","close":65.7415},{"date":"2023-08-03","close":64.9312},{"date":"2023-08-04","close":64.1209},{"date":"2023-08-07","close":64.0076},{"date":"2023-08-08","close":62.1778},{"date":"2023-08-09","close":62.8749},{"date":"2023-08-10","close":63.0665},{"date":"2023-08-11","close":63.3192},{"date":"2023-08-14","close":62.9707},{"date":"2023-08-15","close":62.4741},{"date":"2023-08-16","close":62.1604},{"date":"2023-08-17","close":61.2455},{"date":"2023-08-18","close":61.1758},{"date":"2023-08-21","close":59.9036},{"date":"2023-08-22","close":59.6335},{"date":"2023-08-23","close":59.3721},{"date":"2023-08-24","close":59.2589},{"date":"2023-08-25","close":59.5725},{"date":"2023-08-28","close":59.7294},{"date":"2023-08-29","close":59.6771},{"date":"2023-08-30","close":59.4941},{"date":"2023-08-31","close":58.9539},{"date":"2023-09-01","close":57.7253},{"date":"2023-09-05","close":57.5946},{"date":"2023-09-06","close":57.3942},{"date":"2023-09-07","close":56.6275},{"date":"2023-09-08","close":57.6382},{"date":"2023-09-11","close":57.4117},{"date":"2023-09-12","close":57.0631},{"date":"2023-09-13","close":56.8627},{"date":"2023-09-14","close":57.8212},{"date":"2023-09-15","close":57.3768},{"date":"2023-09-18","close":57.5946},{"date":"2023-09-19","close":57.4029},{"date":"2023-09-20","close":57.3942},{"date":"2023-09-21","close":57.0544},{"date":"2023-09-22","close":56.4793},{"date":"2023-09-25","close":56.4445},{"date":"2023-09-26","close":56.8279},{"date":"2023-09-27","close":55.8084},{"date":"2023-09-28","close":55.8607},{"date":"2023-09-29","close":55.7561},{"date":"2023-10-02","close":54.5276},{"date":"2023-10-03","close":54.8412},{"date":"2023-10-04","close":54.9807},{"date":"2023-10-05","close":54.3359},{"date":"2023-10-06","close":54.9692},{"date":"2023-10-09","close":56.2623},{"date":"2023-10-10","close":55.6466},{"date":"2023-10-11","close":55.1803},{"date":"2023-10-12","close":54.1248},{"date":"2023-10-13","close":55.453},{"date":"2023-10-16","close":55.6377},{"date":"2023-10-17","close":55.4002},{"date":"2023-10-18","close":55.5938},{"date":"2023-10-19","close":55.2947},{"date":"2023-10-20","close":55.629},{"date":"2023-10-23","close":55.6202},{"date":"2023-10-24","close":55.9896},{"date":"2023-10-25","close":57.7489},{"date":"2023-10-26","close":57.8369},{"date":"2023-10-27","close":57.441},{"date":"2023-10-30","close":57.0276},{"date":"2023-10-31","close":57.3882},{"date":"2023-11-01","close":57.2651},{"date":"2023-11-02","close":58.2679},{"date":"2023-11-03","close":57.8281},{"date":"2023-11-06","close":57.3706},{"date":"2023-11-07","close":57.2651},{"date":"2023-11-08","close":57.4322},{"date":"2023-11-09","close":57.6433},{"date":"2023-11-10","close":57.4234},{"date":"2023-11-13","close":57.3179},{"date":"2023-11-14","close":57.3091},{"date":"2023-11-15","close":56.9044},{"date":"2023-11-16","close":57.1947},{"date":"2023-11-17","close":56.966},{"date":"2023-11-20","close":56.4118},{"date":"2023-11-21","close":56.8781},{"date":"2023-11-22","close":57.0628},{"date":"2023-11-24","close":57.3355},{"date":"2023-11-27","close":55.928},{"date":"2023-11-28","close":55.7873},{"date":"2023-11-29","close":55.0572},{"date":"2023-11-30","close":55.9984},{"date":"2023-12-01","close":56.4118},{"date":"2023-12-04","close":57.1331},{"date":"2023-12-05","close":56.7549},{"date":"2023-12-06","close":57.96},{"date":"2023-12-07","close":58.3998},{"date":"2023-12-08","close":57.5906},{"date":"2023-12-11","close":58.1272},{"date":"2023-12-12","close":58.7077},{"date":"2023-12-13","close":59.6753},{"date":"2023-12-14","close":58.3383},{"date":"2023-12-15","close":57.3706},{"date":"2023-12-18","close":58.3559},{"date":"2023-12-19","close":58.6813},{"date":"2023-12-20","close":56.5878},{"date":"2023-12-21","close":56.4822},{"date":"2023-12-22","close":56.7461},{"date":"2023-12-26","close":56.9132},{"date":"2023-12-27","close":56.9484},{"date":"2023-12-28","close":57.1507},{"date":"2023-12-29","close":57.3003},{"date":"2024-01-02","close":58.7165},{"date":"2024-01-03","close":58.6989},{"date":"2024-01-04","close":57.8281},{"date":"2024-01-05","close":57.1683},{"date":"2024-01-08","close":56.8605},{"date":"2024-01-09","close":57.1534},{"date":"2024-01-10","close":56.0615},{"date":"2024-01-11","close":55.9816},{"date":"2024-01-12","close":56.2746},{"date":"2024-01-16","close":55.7774},{"date":"2024-01-17","close":56.0082},{"date":"2024-01-18","close":56.2035},{"date":"2024-01-19","close":56.0615},{"date":"2024-01-22","close":56.0881},{"date":"2024-01-23","close":57.4819},{"date":"2024-01-24","close":56.4965},{"date":"2024-01-25","close":57.2333},{"date":"2024-01-26","close":57.2688},{"date":"2024-01-29","close":57.0469},{"date":"2024-01-30","close":58.0145},{"date":"2024-01-31","close":57.6239},{"date":"2024-02-01","close":57.5529},{"date":"2024-02-02","close":57.5263},{"date":"2024-02-05","close":56.3988},{"date":"2024-02-06","close":57.5529},{"date":"2024-02-07","close":56.5586},{"date":"2024-02-08","close":56.8693},{"date":"2024-02-09","close":55.3424},{"date":"2024-02-12","close":55.9993},{"date":"2024-02-13","close":55.8662},{"date":"2024-02-14","close":55.369},{"date":"2024-02-15","close":56.1858},{"date":"2024-02-16","close":56.9049},{"date":"2024-02-20","close":58.3963},{"date":"2024-02-21","close":58.2454},{"date":"2024-02-22","close":57.766},{"date":"2024-02-23","close":57.9879},{"date":"2024-02-26","close":57.7038},{"date":"2024-02-27","close":57.0025},{"date":"2024-02-28","close":57.0824},{"date":"2024-02-29","close":56.9759},{"date":"2024-03-01","close":56.7628},{"date":"2024-03-04","close":57.1445},{"date":"2024-03-05","close":57.2333},{"date":"2024-03-06","close":57.9169},{"date":"2024-03-07","close":57.0646},{"date":"2024-03-08","close":57.9346},{"date":"2024-03-11","close":58.2897},{"date":"2024-03-12","close":58.343},{"date":"2024-03-13","close":58.6182},{"date":"2024-03-14","close":58.1921},{"date":"2024-03-15","close":59.2663},{"date":"2024-03-18","close":60.1363},{"date":"2024-03-19","close":60.9264},{"date":"2024-03-20","close":61.6366},{"date":"2024-03-21","close":61.0418},{"date":"2024-03-22","close":61.3436},{"date":"2024-03-25","close":61.3791},{"date":"2024-03-26","close":60.6689},{"date":"2024-03-27","close":61.8408},{"date":"2024-03-28","close":62.116},{"date":"2024-04-01","close":62.258},{"date":"2024-04-02","close":62.6397},{"date":"2024-04-03","close":61.2459},{"date":"2024-04-04","close":62.4799},{"date":"2024-04-05","close":61.9562},{"date":"2024-04-08","close":62.1426},{"date":"2024-04-09","close":62.8319},{"date":"2024-04-10","close":61.6412},{"date":"2024-04-11","close":59.9849},{"date":"2024-04-12","close":59.2687},{"date":"2024-04-15","close":60.2714},{"date":"2024-04-16","close":60.737},{"date":"2024-04-17","close":61.3368},{"date":"2024-04-18","close":61.8561},{"date":"2024-04-19","close":63.0468},{"date":"2024-04-22","close":63.7183},{"date":"2024-04-23","close":63.405},{"date":"2024-04-24","close":64.1122},{"date":"2024-04-25","close":63.9063},{"date":"2024-04-26","close":63.4139},{"date":"2024-04-29","close":62.8767},{"date":"2024-04-30","close":63.0826},{"date":"2024-05-01","close":62.6619},{"date":"2024-05-02","close":63.2528},{"date":"2024-05-03","close":62.5902},{"date":"2024-05-06","close":61.9008},{"date":"2024-05-07","close":62.5902},{"date":"2024-05-08","close":62.25},{"date":"2024-05-09","close":62.9036},{"date":"2024-05-10","close":63.2975},{"date":"2024-05-13","close":63.2438},{"date":"2024-05-14","close":63.4318},{"date":"2024-05-15","close":62.5186},{"date":"2024-05-16","close":63.9242},{"date":"2024-05-17","close":63.781},{"date":"2024-05-20","close":63.9511},{"date":"2024-05-21","close":63.2348},{"date":"2024-05-22","close":62.9841},{"date":"2024-05-23","close":61.8561},{"date":"2024-05-24","close":61.1488},{"date":"2024-05-28","close":59.6984},{"date":"2024-05-29","close":59.5283},{"date":"2024-05-30","close":59.6716},{"date":"2024-05-31","close":61.5517},{"date":"2024-06-03","close":60.6564},{"date":"2024-06-04","close":61.0056},{"date":"2024-06-05","close":60.3967},{"date":"2024-06-06","close":60.3341},{"date":"2024-06-07","close":60.3967},{"date":"2024-06-10","close":59.8954},{"date":"2024-06-11","close":59.967},{"date":"2024-06-12","close":58.454},{"date":"2024-06-13","close":58.7405},{"date":"2024-06-14","close":58.642},{"date":"2024-06-17","close":59.3492},{"date":"2024-06-18","close":59.6805},{"date":"2024-06-20","close":59.7074},{"date":"2024-06-21","close":60.0565},{"date":"2024-06-24","close":60.9429},{"date":"2024-06-25","close":60.2177},{"date":"2024-06-26","close":57.4512},{"date":"2024-06-27","close":57.0394},{"date":"2024-06-28","close":56.6365},{"date":"2024-07-01","close":56.6723},{"date":"2024-07-02","close":56.5559},{"date":"2024-07-03","close":56.4753},{"date":"2024-07-05","close":56.2963},{"date":"2024-07-08","close":55.9561},{"date":"2024-07-09","close":56.1262},{"date":"2024-07-10","close":56.6414},{"date":"2024-07-11","close":57.1024},{"date":"2024-07-12","close":56.9759},{"date":"2024-07-15","close":56.8222},{"date":"2024-07-16","close":56.8584},{"date":"2024-07-17","close":59.064},{"date":"2024-07-18","close":59.2267},{"date":"2024-07-19","close":58.1962},{"date":"2024-07-22","close":58.3951},{"date":"2024-07-23","close":57.8437},{"date":"2024-07-24","close":59.2177},{"date":"2024-07-25","close":59.507},{"date":"2024-07-26","close":59.9499},{"date":"2024-07-29","close":60.5465},{"date":"2024-07-30","close":61.5137},{"date":"2024-07-31","close":60.6911},{"date":"2024-08-01","close":61.1702},{"date":"2024-08-02","close":62.6256},{"date":"2024-08-05","close":61.7216},{"date":"2024-08-06","close":61.4052},{"date":"2024-08-07","close":62.2369},{"date":"2024-08-08","close":62.4086},{"date":"2024-08-09","close":62.481},{"date":"2024-08-12","close":61.7397},{"date":"2024-08-13","close":62.5533},{"date":"2024-08-14","close":63.638},{"date":"2024-08-15","close":62.1465},{"date":"2024-08-16","close":62.3996},{"date":"2024-08-19","close":63.1137},{"date":"2024-08-20","close":63.2312},{"date":"2024-08-21","close":63.8459},{"date":"2024-08-22","close":63.8821},{"date":"2024-08-23","close":64.0267},{"date":"2024-08-26","close":64.1713},{"date":"2024-08-27","close":64.2075},{"date":"2024-08-28","close":64.6866},{"date":"2024-08-29","close":64.5058},{"date":"2024-08-30","close":65.3465},{"date":"2024-09-03","close":65.6538},{"date":"2024-09-04","close":66.5126},{"date":"2024-09-05","close":67.3532},{"date":"2024-09-06","close":67.8504},{"date":"2024-09-09","close":67.9318},{"date":"2024-09-10","close":67.6425},{"date":"2024-09-11","close":66.0967},{"date":"2024-09-12","close":65.9973},{"date":"2024-09-13","close":66.6301},{"date":"2024-09-16","close":67.4617},{"date":"2024-09-17","close":67.3442},{"date":"2024-09-18","close":67.8052},{"date":"2024-09-19","close":67.7058},{"date":"2024-09-20","close":67.3532},{"date":"2024-09-23","close":67.064},{"date":"2024-09-24","close":66.6843},{"date":"2024-09-25","close":66.6753},{"date":"2024-09-26","close":66.8832},{"date":"2024-09-27","close":67.2357},{"date":"2024-09-30","close":66.7566},{"date":"2024-10-01","close":67.4527},{"date":"2024-10-02","close":66.2595},{"date":"2024-10-03","close":66.0244},{"date":"2024-10-04","close":66.5397},{"date":"2024-10-07","close":65.7533},{"date":"2024-10-08","close":65.5273},{"date":"2024-10-09","close":65.1476},{"date":"2024-10-10","close":64.9926},{"date":"2024-10-11","close":64.546},{"date":"2024-10-14","close":64.5642},{"date":"2024-10-15","close":64.9288},{"date":"2024-10-16","close":64.7192},{"date":"2024-10-17","close":64.4275},{"date":"2024-10-18","close":63.7438},{"date":"2024-10-21","close":62.6864},{"date":"2024-10-22","close":62.969},{"date":"2024-10-23","close":62.5132},{"date":"2024-10-24","close":62.5406},{"date":"2024-10-25","close":62.258},{"date":"2024-10-28","close":62.2307},{"date":"2024-10-29","close":61.939},{"date":"2024-10-30","close":62.1851},{"date":"2024-10-31","close":62.0028},{"date":"2024-11-01","close":62.2033},{"date":"2024-11-04","close":62.0666},{"date":"2024-11-05","close":62.2671},{"date":"2024-11-06","close":60.1524},{"date":"2024-11-07","close":59.1953},{"date":"2024-11-08","close":59.7239},{"date":"2024-11-11","close":58.4296},{"date":"2024-11-12","close":58.5754},{"date":"2024-11-13","close":59.4596},{"date":"2024-11-14","close":58.9856},{"date":"2024-11-15","close":57.6183},{"date":"2024-11-18","close":57.3175},{"date":"2024-11-19","close":57.2263},{"date":"2024-11-20","close":58.1561},{"date":"2024-11-21","close":58.4478},{"date":"2024-11-22","close":59.2499},{"date":"2024-11-25","close":59.7331},{"date":"2024-11-26","close":60.1524},{"date":"2024-11-27","close":60.3711},{"date":"2024-11-29","close":60.3985},{"date":"2024-12-02","close":61.0821},{"date":"2024-12-03","close":60.3802},{"date":"2024-12-04","close":59.5599},{"date":"2024-12-05","close":59.7513},{"date":"2024-12-06","close":59.3046},{"date":"2024-12-09","close":60.0612},{"date":"2024-12-10","close":60.2891},{"date":"2024-12-11","close":59.7057},{"date":"2024-12-12","close":60.2344},{"date":"2024-12-13","close":60.7904},{"date":"2024-12-16","close":59.7969},{"date":"2024-12-17","close":60.0977},{"date":"2024-12-18","close":58.2564},{"date":"2024-12-19","close":58.3475},{"date":"2024-12-20","close":57.9829},{"date":"2024-12-23","close":57.9282},{"date":"2024-12-24","close":58.1014},{"date":"2024-12-26","close":58.1196},{"date":"2024-12-27","close":58.2928},{"date":"2024-12-30","close":57.7641},{"date":"2024-12-31","close":58.1288},{"date":"2025-01-02","close":57.9191},{"date":"2025-01-03","close":58.229},{"date":"2025-01-06","close":56.0596},{"date":"2025-01-07","close":55.5035},{"date":"2025-01-08","close":55.5764},{"date":"2025-01-10","close":53.8549},{"date":"2025-01-13","close":54.619},{"date":"2025-01-14","close":54.1127},{"date":"2025-01-15","close":53.68},{"date":"2025-01-16","close":54.4625},{"date":"2025-01-17","close":54.8952},{"date":"2025-01-21","close":55.2911},{"date":"2025-01-22","close":54.6098},{"date":"2025-01-23","close":54.8308},{"date":"2025-01-24","close":55.5857},{"date":"2025-01-27","close":56.7456},{"date":"2025-01-28","close":55.0517},{"date":"2025-01-29","close":55.1438},{"date":"2025-01-30","close":55.8342},{"date":"2025-01-31","close":55.3647},{"date":"2025-02-03","close":55.1161},{"date":"2025-02-04","close":54.2324},{"date":"2025-02-05","close":54.8216},{"date":"2025-02-06","close":54.5362},{"date":"2025-02-07","close":54.1495},{"date":"2025-02-10","close":53.4683},{"date":"2025-02-11","close":54.6374},{"date":"2025-02-12","close":53.7997},{"date":"2025-02-13","close":54.8124},{"date":"2025-02-14","close":54.1679},{"date":"2025-02-18","close":52.9896},{"date":"2025-02-19","close":53.3854},{"date":"2025-02-20","close":54.4901},{"date":"2025-02-21","close":56.1564},{"date":"2025-02-24","close":56.4694},{"date":"2025-02-25","close":56.6996},{"date":"2025-02-26","close":54.5822},{"date":"2025-02-27","close":55.2174},{"date":"2025-02-28","close":55.8066},{"date":"2025-03-03","close":57.1415},{"date":"2025-03-04","close":56.2853},{"date":"2025-03-05","close":56.1196},{"date":"2025-03-06","close":57.2796},{"date":"2025-03-07","close":59.3785},{"date":"2025-03-10","close":60.115},{"date":"2025-03-11","close":57.3808},{"date":"2025-03-12","close":55.2634},{"date":"2025-03-13","close":55.0977},{"date":"2025-03-14","close":54.8308},{"date":"2025-03-17","close":56.1012},{"date":"2025-03-18","close":55.6409},{"date":"2025-03-19","close":54.4994},{"date":"2025-03-20","close":53.68},{"date":"2025-03-21","close":53.9838},{"date":"2025-03-24","close":53.5511},{"date":"2025-03-25","close":53.2013},{"date":"2025-03-26","close":54.3797},{"date":"2025-03-27","close":54.9228},{"date":"2025-03-28","close":54.4165},{"date":"2025-03-31","close":55.0425},{"date":"2025-04-01","close":54.9781},{"date":"2025-04-02","close":54.4901},{"date":"2025-04-03","close":56.1288},{"date":"2025-04-04","close":54.8768},{"date":"2025-04-07","close":53.9746},{"date":"2025-04-08","close":52.1979},{"date":"2025-04-09","close":53.4499},{"date":"2025-04-10","close":53.1801},{"date":"2025-04-11","close":53.9243},{"date":"2025-04-14","close":54.8824},{"date":"2025-04-15","close":53.8126},{"date":"2025-04-16","close":52.529},{"date":"2025-04-17","close":53.4964},{"date":"2025-04-21","close":53.6452},{"date":"2025-04-22","close":54.008},{"date":"2025-04-23","close":53.2824},{"date":"2025-04-24","close":52.4545},{"date":"2025-04-25","close":52.222},{"date":"2025-04-28","close":51.8592},{"date":"2025-04-29","close":52.2313},{"date":"2025-04-30","close":52.7801},{"date":"2025-05-01","close":51.7011},{"date":"2025-05-02","close":51.5615},{"date":"2025-05-05","close":51.2081},{"date":"2025-05-06","close":50.7523},{"date":"2025-05-07","close":50.6406},{"date":"2025-05-08","close":50.8918},{"date":"2025-05-09","close":50.6964},{"date":"2025-05-12","close":51.0127},{"date":"2025-05-13","close":50.0174},{"date":"2025-05-14","close":49.5616},{"date":"2025-05-15","close":50.6034},{"date":"2025-05-16","close":51.2825},{"date":"2025-05-19","close":51.0034},{"date":"2025-05-20","close":50.9662},{"date":"2025-05-21","close":49.636},{"date":"2025-05-22","close":49.6174},{"date":"2025-05-23","close":49.6546},{"date":"2025-05-27","close":50.3523},{"date":"2025-05-28","close":49.6453},{"date":"2025-05-29","close":50.222},{"date":"2025-05-30","close":50.4732},{"date":"2025-06-02","close":50.3523},{"date":"2025-06-03","close":50.5197},{"date":"2025-06-04","close":50.7988},{"date":"2025-06-05","close":50.743},{"date":"2025-06-06","close":50.9476},{"date":"2025-06-09","close":50.9755},{"date":"2025-06-10","close":50.6964},{"date":"2025-06-11","close":50.4453},{"date":"2025-06-12","close":50.9197},{"date":"2025-06-13","close":49.822},{"date":"2025-06-16","close":49.7941},{"date":"2025-06-17","close":49.3756},{"date":"2025-06-18","close":49.2639},{"date":"2025-06-20","close":49.2918},{"date":"2025-06-23","close":49.7383},{"date":"2025-06-24","close":49.6825},{"date":"2025-06-25","close":47.143},{"date":"2025-06-26","close":46.8547},{"date":"2025-06-27","close":46.9942},{"date":"2025-06-30","close":48.1942},{"date":"2025-07-01","close":49.4779},{"date":"2025-07-02","close":50.0732},{"date":"2025-07-03","close":49.4407},{"date":"2025-07-07","close":48.2221},{"date":"2025-07-08","close":48.2221},{"date":"2025-07-09","close":47.6268},{"date":"2025-07-10","close":48.3517},{"date":"2025-07-11","close":48.5588},{"date":"2025-07-14","close":47.9845},{"date":"2025-07-15","close":47.0807},{"date":"2025-07-16","close":47.156},{"date":"2025-07-17","close":47.3443},{"date":"2025-07-18","close":47.1655},{"date":"2025-07-21","close":46.2993},{"date":"2025-07-22","close":47.9657},{"date":"2025-07-23","close":48.2669},{"date":"2025-07-24","close":47.9657},{"date":"2025-07-25","close":48.0786},{"date":"2025-07-28","close":46.9301},{"date":"2025-07-29","close":47.1274},{"date":"2025-07-30","close":46.3643},{"date":"2025-07-31","close":46.1476},{"date":"2025-08-01","close":46.1099},{"date":"2025-08-04","close":46.1853},{"date":"2025-08-05","close":46.3077},{"date":"2025-08-06","close":46.4585},{"date":"2025-08-07","close":47.2499},{"date":"2025-08-08","close":46.9484},{"date":"2025-08-11","close":46.4962},{"date":"2025-08-12","close":46.3172},{"date":"2025-08-13","close":46.8542},{"date":"2025-08-14","close":46.7977},{"date":"2025-08-15","close":46.7788},{"date":"2025-08-18","close":46.4962},{"date":"2025-08-19","close":47.0238},{"date":"2025-08-20","close":46.7694},{"date":"2025-08-21","close":46.9296},{"date":"2025-08-22","close":47.2782},{"date":"2025-08-25","close":46.4773},{"date":"2025-08-26","close":46.402},{"date":"2025-08-27","close":46.402},{"date":"2025-08-28","close":45.6388},{"date":"2025-08-29","close":46.4773},{"date":"2025-09-02","close":46.4679},{"date":"2025-09-03","close":46.8731},{"date":"2025-09-04","close":46.7411},{"date":"2025-09-05","close":47.6551},{"date":"2025-09-08","close":47.2217},{"date":"2025-09-09","close":47.4384},{"date":"2025-09-10","close":47.118},{"date":"2025-09-11","close":47.6833},{"date":"2025-09-12","close":47.0332},{"date":"2025-09-15","close":46.1758},{"date":"2025-09-16","close":46.694},{"date":"2025-09-17","close":46.336},{"date":"2025-09-18","close":46.9673},{"date":"2025-09-19","close":47.4384},{"date":"2025-09-22","close":47.1745},{"date":"2025-09-23","close":47.6362},{"date":"2025-09-24","close":48.1544},{"date":"2025-09-25","close":46.5716},{"date":"2025-09-26","close":47.1934},{"date":"2025-09-29","close":46.7883},{"date":"2025-09-30","close":47.5043},{"date":"2025-10-01","close":47.7681},{"date":"2025-10-02","close":47.4101},{"date":"2025-10-03","close":47.4478},{"date":"2025-10-06","close":47.2782},{"date":"2025-10-07","close":47.9848},{"date":"2025-10-08","close":46.8731},{"date":"2025-10-09","close":46.3643},{"date":"2025-10-10","close":47.0615},{"date":"2025-10-13","close":45.9264},{"date":"2025-10-14","close":46.3366},{"date":"2025-10-15","close":45.5354},{"date":"2025-10-16","close":45.5068},{"date":"2025-10-17","close":46.1554},{"date":"2025-10-20","close":46.556},{"date":"2025-10-21","close":46.327},{"date":"2025-10-22","close":46.9089},{"date":"2025-10-23","close":45.7166},{"date":"2025-10-24","close":45.2206},{"date":"2025-10-27","close":46.06},{"date":"2025-10-28","close":45.8311},{"date":"2025-10-29","close":44.4194},{"date":"2025-10-30","close":44.8772},{"date":"2025-10-31","close":44.4576},{"date":"2025-11-03","close":44.2859},{"date":"2025-11-04","close":44.2382},{"date":"2025-11-05","close":44.2477},{"date":"2025-11-06","close":43.8567},{"date":"2025-11-07","close":44.7151},{"date":"2025-11-10","close":44.0856},{"date":"2025-11-11","close":44.4957},{"date":"2025-11-12","close":44.3526},{"date":"2025-11-13","close":45.1443},{"date":"2025-11-14","close":45.2206},{"date":"2025-11-17","close":44.8009},{"date":"2025-11-18","close":45.4877},{"date":"2025-11-19","close":45.4305},{"date":"2025-11-20","close":45.6021},{"date":"2025-11-21","close":46.0981},{"date":"2025-11-24","close":44.7819},{"date":"2025-11-25","close":44.7819},{"date":"2025-11-26","close":44.9917},{"date":"2025-11-28","close":45.1634},{"date":"2025-12-01","close":44.8963},{"date":"2025-12-02","close":43.809},{"date":"2025-12-03","close":44.0665},{"date":"2025-12-04","close":43.8567},{"date":"2025-12-05","close":43.809},{"date":"2025-12-08","close":43.8376},{"date":"2025-12-09","close":43.5324},{"date":"2025-12-10","close":43.5991},{"date":"2025-12-11","close":44.0951},{"date":"2025-12-12","close":44.5339},{"date":"2025-12-15","close":44.8868},{"date":"2025-12-16","close":44.8486},{"date":"2025-12-17","close":46.3652},{"date":"2025-12-18","close":46.4606},{"date":"2025-12-19","close":45.6498},{"date":"2025-12-22","close":45.2111},{"date":"2025-12-23","close":44.4862},{"date":"2025-12-24","close":44.8295},{"date":"2025-12-26","close":44.8772},{"date":"2025-12-29","close":44.7532},{"date":"2025-12-30","close":44.5148},{"date":"2025-12-31","close":44.3526},{"date":"2026-01-02","close":43.6087},{"date":"2026-01-05","close":42.321},{"date":"2026-01-06","close":41.8155},{"date":"2026-01-07","close":40.9666},{"date":"2026-01-08","close":41.8918},{"date":"2026-01-09","close":43.1222},{"date":"2026-01-12","close":42.0393},{"date":"2026-01-13","close":42.8031},{"date":"2026-01-14","close":44.1084},{"date":"2026-01-15","close":44.0891},{"date":"2026-01-16","close":43.0352},{"date":"2026-01-20","close":42.9772},{"date":"2026-01-21","close":42.5228},{"date":"2026-01-22","close":43.0159},{"date":"2026-01-23","close":43.0835},{"date":"2026-01-26","close":43.1512},{"date":"2026-01-27","close":43.2286},{"date":"2026-01-28","close":42.8805},{"date":"2026-01-29","close":42.9578},{"date":"2026-01-30","close":44.7272},{"date":"2026-02-02","close":44.1084},{"date":"2026-02-03","close":44.9593},{"date":"2026-02-04","close":46.893},{"date":"2026-02-05","close":46.7673},{"date":"2026-02-06","close":46.2839},{"date":"2026-02-09","close":46.5062},{"date":"2026-02-10","close":47.0477},{"date":"2026-02-11","close":47.3861},{"date":"2026-02-12","close":46.9703},{"date":"2026-02-13","close":46.7383},{"date":"2026-02-17","close":43.4703},{"date":"2026-02-18","close":43.857},{"date":"2026-02-19","close":43.3156},{"date":"2026-02-20","close":43.1415},{"date":"2026-02-23","close":43.8764},{"date":"2026-02-24","close":43.915},{"date":"2026-02-25","close":43.0642},{"date":"2026-02-26","close":43.4413},{"date":"2026-02-27","close":43.7313},{"date":"2026-03-02","close":43.625},{"date":"2026-03-03","close":43.0642},{"date":"2026-03-04","close":42.1167},{"date":"2026-03-05","close":42.1263},{"date":"2026-03-06","close":42.8225},{"date":"2026-03-09","close":41.962},{"date":"2026-03-10","close":40.8791},{"date":"2026-03-11","close":39.3128},{"date":"2026-03-12","close":38.0945},{"date":"2026-03-13","close":38.0752},{"date":"2026-03-16","close":37.6884},{"date":"2026-03-17","close":37.4564},{"date":"2026-03-18","close":36.3445},{"date":"2026-03-19","close":36.2575},{"date":"2026-03-20","close":35.7837},{"date":"2026-03-23","close":36.1221},{"date":"2026-03-24","close":35.5807},{"date":"2026-03-25","close":34.9715},{"date":"2026-03-26","close":34.8265},{"date":"2026-03-27","close":35.2423},{"date":"2026-03-30","close":35.8804},{"date":"2026-03-31","close":35.9867},{"date":"2026-04-01","close":35.9771},{"date":"2026-04-02","close":36.1801},{"date":"2026-04-06","close":36.4218},{"date":"2026-04-07","close":35.5807},{"date":"2026-04-08","close":35.3873},{"date":"2026-04-09","close":35.5323},{"date":"2026-04-10","close":35.0005},{"date":"2026-04-13","close":33.9876},{"date":"2026-04-14","close":34.1253},{"date":"2026-04-15","close":33.9188},{"date":"2026-04-16","close":34.735},{"date":"2026-04-17","close":34.912},{"date":"2026-04-20","close":34.6957},{"date":"2026-04-21","close":34.4695},{"date":"2026-04-22","close":34.6072},{"date":"2026-04-23","close":34.8825},{"date":"2026-04-24","close":34.3908},{"date":"2026-04-27","close":34.1449},{"date":"2026-04-28","close":34.1745},{"date":"2026-04-29","close":33.8991},{"date":"2026-04-30","close":34.7252},{"date":"2026-05-01","close":34.1449},{"date":"2026-05-04","close":33.8598},{"date":"2026-05-05","close":33.9778},{"date":"2026-05-06","close":34.4892},{"date":"2026-05-07","close":35.1186},{"date":"2026-05-08","close":34.1056},{"date":"2026-05-11","close":33.2402},{"date":"2026-05-12","close":33.5647},{"date":"2026-05-13","close":33.0533},{"date":"2026-05-14","close":32.5813},{"date":"2026-05-15","close":32.4436},{"date":"2026-05-18","close":32.896},{"date":"2026-05-19","close":33.2107},{"date":"2026-05-20","close":33.0632},{"date":"2026-05-21","close":32.9157},{"date":"2026-05-22","close":33.132},{"date":"2026-05-26","close":32.6108},{"date":"2026-05-27","close":33.0927},{"date":"2026-05-28","close":33.3287},{"date":"2026-05-29","close":33.25},{"date":"2026-06-01","close":33.073},{"date":"2026-06-02","close":32.5223},{"date":"2026-06-03","close":31.6372},{"date":"2026-06-04","close":31.6667},{"date":"2026-06-05","close":32.601},{"date":"2026-06-08","close":32.5911},{"date":"2026-06-09","close":33.1615},{"date":"2026-06-10","close":33.2599},{"date":"2026-06-11","close":33.2599},{"date":"2026-06-12","close":33.9384},{"date":"2026-06-15","close":33.7024},{"date":"2026-06-16","close":33.8302},{"date":"2026-06-17","close":32.8075},{"date":"2026-06-18","close":32.8665},{"date":"2026-06-22","close":32.7878},{"date":"2026-06-23","close":33.8598},{"date":"2026-06-24","close":34.2236},{"date":"2026-06-25","close":34.8137},{"date":"2026-06-26","close":35.4136},{"date":"2026-06-29","close":35.7775},{"date":"2026-06-30","close":34.2236},{"date":"2026-07-01","close":37.1444},{"date":"2026-07-02","close":36.9477},{"date":"2026-07-06","close":35.5218},{"date":"2026-07-07","close":36.4855},{"date":"2026-07-08","close":35.7283},{"date":"2026-07-09","close":35.2562},{"date":"2026-07-10","close":36.22},{"date":"2026-07-13","close":36.6},{"date":"2026-07-14","close":36.46},{"date":"2026-07-15","close":37.22},{"date":"2026-07-16","close":38.7},{"date":"2026-07-17","close":37.97},{"date":"2026-07-20","close":37.58},{"date":"2026-07-21","close":37.15},{"date":"2026-07-22","close":36.91},{"date":"2026-07-23","close":35.55},{"date":"2026-07-24","close":36.03},{"date":"2026-07-27","close":36.61},{"date":"2026-07-28","close":37.65},{"date":"2026-07-29","close":37.92},{"date":"2026-07-30","close":36.42},{"date":"2026-07-31","close":35.75},{"date":"2026-08-03","close":36.0},{"date":"2026-08-04","close":36.19},{"date":"2026-08-05","close":35.93},{"date":"2026-08-06","close":36.07},{"date":"2026-08-07","close":36.89},{"date":"2026-08-10","close":37.26},{"date":"2026-08-11","close":37.93},{"date":"2026-08-12","close":38.18},{"date":"2026-08-13","close":38.91},{"date":"2026-08-14","close":39.2},{"date":"2026-08-17","close":37.98},{"date":"2026-08-18","close":38.08},{"date":"2026-08-19","close":39.99},{"date":"2026-08-20","close":39.61},{"date":"2026-08-21","close":39.97},{"date":"2026-08-24","close":40.92},{"date":"2026-08-25","close":39.78},{"date":"2026-08-26","close":40.08},{"date":"2026-08-27","close":40.44},{"date":"2026-08-28","close":41.55},{"date":"2026-08-31","close":41.2},{"date":"2026-09-01","close":41.09},{"date":"2026-09-02","close":40.58},{"date":"2026-09-03","close":39.26},{"date":"2026-09-04","close":38.29},{"date":"2026-09-08","close":37.69},{"date":"2026-09-09","close":37.09},{"date":"2026-09-10","close":35.96},{"date":"2026-09-11","close":35.85},{"date":"2026-09-14","close":36.47},{"date":"2026-09-15","close":36.58},{"date":"2026-09-16","close":36.81},{"date":"2026-09-17","close":36.66},{"date":"2026-09-18","close":36.32},{"date":"2026-09-21","close":35.41},{"date":"2026-09-22","close":35.45},{"date":"2026-09-23","close":35.82},{"date":"2026-09-24","close":34.83},{"date":"2026-09-25","close":33.64},{"date":"2026-09-28","close":32.9682},{"date":"2026-09-29","close":33.1841},{"date":"2026-09-30","close":31.5553},{"date":"2026-10-01","close":31.0745},{"date":"2026-10-02","close":31.4081},{"date":"2026-10-05","close":31.0843},{"date":"2026-10-06","close":31.5749},{"date":"2026-10-07","close":31.1726},{"date":"2026-10-08","close":31.9772},{"date":"2026-10-09","close":31.6828},{"date":"2026-10-12","close":32.0851},{"date":"2026-10-13","close":31.83},{"date":"2026-10-14","close":32.11},{"date":"2026-10-15","close":32.88},{"date":"2026-10-16","close":33.13},{"date":"2026-10-19","close":32.57},{"date":"2026-10-20","close":33.43},{"date":"2026-10-21","close":32.57},{"date":"2026-10-22","close":35.175}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":35.18,"low_30d":31.175,"support":31.79,"high_30d":37.29,"change_1d":8.0,"change_7d":6.2,"change_30d":-1.9,"resistance":36.68,"position_in_range":65.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.29,"per":12.44,"quarter":"2024-Q1"},{"pbr":3.14,"per":12.09,"quarter":"2024-Q2"},{"pbr":3.23,"per":12.78,"quarter":"2024-Q3"},{"pbr":3.52,"per":12.74,"quarter":"2024-Q4"},{"pbr":3.71,"per":13.77,"quarter":"2025-Q1"},{"pbr":3.46,"per":14.18,"quarter":"2025-Q2"},{"pbr":3.09,"per":10.3,"quarter":"2025-Q3"},{"pbr":2.85,"per":10.72,"quarter":"2025-Q4"},{"pbr":2.46,"per":10.7,"quarter":"2026-Q3"},{"pbr":2.0,"per":8.61,"quarter":"현재"}],"timeline":[{"close":58.9539,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":55.9984,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":56.9759,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":61.5517,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":65.3465,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":60.3985,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":55.8066,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":50.4732,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":43.7313,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.19,"pbr_5y_low":2.46,"per_5y_avg":12.19,"per_5y_low":10.3,"current_pbr":2.0,"current_per":8.61,"pbr_5y_high":3.71,"per_5y_high":14.18,"pbr_5y_median":3.23,"per_5y_median":12.44,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -8.7%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"PER 8.61x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.49,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.18,"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":false,"unit":"%","value":30.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.5,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.51,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.29,"per":12.44,"close":58.9539,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":3.14,"per":12.09,"close":55.9984,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.23,"per":12.78,"close":56.9759,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.52,"per":12.74,"close":61.5517,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.71,"per":13.77,"close":65.3465,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.46,"per":14.18,"close":60.3985,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.09,"per":10.3,"close":55.8066,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.85,"per":10.72,"close":50.4732,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.46,"per":10.7,"close":43.7313,"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":"8.6배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.540117769357838,"pbr":1.974,"per":8.48,"roa":0.009354043285981897,"roe":0.03244035833163871,"revenue":4436700000.0,"market_cap":18518739000.0,"net_income":303100000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.30610588951247547,"total_assets":32403100000.0,"total_equity":9343300000.0,"profit_margin":0.06831654157369216,"dividend_yield":7.03,"fiscal_quarter":"Q3","operating_income":545200000.0,"operating_margin":0.12288412558883856},{"eps":0.7662219905552526,"pbr":null,"per":null,"roa":0.012688561860579433,"roe":0.04433042806234168,"revenue":4860800000.0,"market_cap":null,"net_income":413000000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.3481937129690586,"total_assets":32549000000.0,"total_equity":9316400000.0,"profit_margin":0.08496543778801843,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":728000000.0,"operating_margin":0.1497695852534562},{"eps":2.234102956480957,"pbr":null,"per":null,"roa":0.03647366699378476,"roe":0.1266698924957398,"revenue":4517500000.0,"market_cap":null,"net_income":1204200000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.3393027116768124,"total_assets":33015600000.0,"total_equity":9506600000.0,"profit_margin":0.26656336469286107,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1725800000.0,"operating_margin":0.38202545655783066},{"eps":0.545446162768146,"pbr":null,"per":null,"roa":0.008889937135444542,"roe":0.03195930080876598,"revenue":4556200000.0,"market_cap":null,"net_income":294000000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.3235152100434573,"total_assets":33071100000.0,"total_equity":9199200000.0,"profit_margin":0.06452745709143584,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":504000000.0,"operating_margin":0.11061849787103288},{"eps":1.1606500660807895,"pbr":null,"per":null,"roa":0.019127871779662572,"roe":0.06753605665428794,"revenue":4842200000.0,"market_cap":null,"net_income":625600000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.3385031597207881,"total_assets":32706200000.0,"total_equity":9263200000.0,"profit_margin":0.12919747222336955,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":891400000.0,"operating_margin":0.18408987650241626},{"eps":1.4762296316823598,"pbr":null,"per":null,"roa":0.023826135387066155,"roe":0.08648255024074256,"revenue":5240100000.0,"market_cap":null,"net_income":795700000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.3685235014598958,"total_assets":33396100000.0,"total_equity":9200700000.0,"profit_margin":0.15184824717085552,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1077900000.0,"operating_margin":0.2057021812560829},{"eps":1.0758647271743125,"pbr":null,"per":null,"roa":0.01825352857484608,"roe":0.06251886670404071,"revenue":4848100000.0,"market_cap":null,"net_income":579900000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.34834264969781975,"total_assets":31769200000.0,"total_equity":9275600000.0,"profit_margin":0.11961386935087973,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":831500000.0,"operating_margin":0.1715104886450362},{"eps":1.0343069242967393,"pbr":null,"per":null,"roa":0.017715340690628186,"roe":0.05932933902327413,"revenue":4713900000.0,"market_cap":null,"net_income":557500000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.35815354589617937,"total_assets":31469900000.0,"total_equity":9396700000.0,"profit_margin":0.11826725216911686,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":779200000.0,"operating_margin":0.16529837289717644},{"eps":1.2432090941188252,"pbr":null,"per":null,"roa":0.02171384131818992,"roe":0.07100924042048153,"revenue":5099200000.0,"market_cap":null,"net_income":670100000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.33483683715092566,"total_assets":30860500000.0,"total_equity":9436800000.0,"profit_margin":0.13141277063068715,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":910700000.0,"operating_margin":0.1785966426106056},{"eps":1.1048067684640508,"pbr":null,"per":null,"roa":0.019066127927154904,"roe":0.06349426365846376,"revenue":5139400000.0,"market_cap":null,"net_income":595500000.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":0.34360042028252324,"total_assets":31233400000.0,"total_equity":9378800000.0,"profit_margin":0.11586955675759816,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":811800000.0,"operating_margin":0.15795618165544617},{"eps":1.2495169749127426,"pbr":null,"per":null,"roa":0.021504037394994204,"roe":0.065627923292797,"revenue":4904700000.0,"market_cap":null,"net_income":673500000.0,"fiscal_year":2023,"report_date":"2023-02-28","gross_margin":0.3609802842171794,"total_assets":31319700000.0,"total_equity":10262400000.0,"profit_margin":0.13731726711113829,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":930000000.0,"operating_margin":0.18961404367239587},{"eps":1.1407987941705202,"pbr":null,"per":null,"roa":0.0195506125265089,"roe":0.058844357678762824,"revenue":5030000000.0,"market_cap":null,"net_income":614900000.0,"fiscal_year":2023,"report_date":"2022-11-30","gross_margin":0.34357852882703777,"total_assets":31451700000.0,"total_equity":10449600000.0,"profit_margin":0.12224652087475149,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":818200000.0,"operating_margin":0.16266401590457255}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.6318,"per":12.09,"date":"2023-11","close":56.0,"source":"reported"},{"eps":4.6318,"per":12.37,"date":"2023-12","close":57.3,"source":"reported"},{"eps":4.6318,"per":12.44,"date":"2024-01","close":57.62,"source":"reported"},{"eps":4.4582,"per":12.78,"date":"2024-02","close":56.98,"source":"reported"},{"eps":4.4582,"per":13.93,"date":"2024-03","close":62.12,"source":"reported"},{"eps":4.4582,"per":14.15,"date":"2024-04","close":63.08,"source":"reported"},{"eps":4.8296,"per":12.74,"date":"2024-05","close":61.55,"source":"reported"},{"eps":4.8296,"per":11.73,"date":"2024-06","close":56.64,"source":"reported"},{"eps":4.8296,"per":12.57,"date":"2024-07","close":60.69,"source":"reported"},{"eps":4.7471,"per":13.77,"date":"2024-08","close":65.35,"source":"reported"},{"eps":4.7471,"per":14.06,"date":"2024-09","close":66.76,"source":"reported"},{"eps":4.7471,"per":13.06,"date":"2024-10","close":62.0,"source":"reported"},{"eps":4.2582,"per":14.18,"date":"2024-11","close":60.4,"source":"reported"},{"eps":4.2582,"per":13.65,"date":"2024-12","close":58.13,"source":"reported"},{"eps":4.2582,"per":13.0,"date":"2025-01","close":55.36,"source":"reported"},{"eps":5.4164,"per":10.3,"date":"2025-02","close":55.81,"source":"reported"},{"eps":5.4164,"per":10.16,"date":"2025-03","close":55.04,"source":"reported"},{"eps":5.4164,"per":9.74,"date":"2025-04","close":52.78,"source":"reported"},{"eps":4.7064,"per":10.72,"date":"2025-05","close":50.47,"source":"reported"},{"eps":4.7064,"per":10.24,"date":"2025-06","close":48.19,"source":"reported"},{"eps":4.7064,"per":9.81,"date":"2025-07","close":46.15,"source":"reported"},{"eps":4.7064,"per":9.88,"date":"2025-08","close":46.48,"source":"reported"},{"eps":4.7064,"per":10.09,"date":"2025-09","close":47.5,"source":"reported"},{"eps":4.7064,"per":9.45,"date":"2025-10","close":44.46,"source":"reported"},{"eps":4.7064,"per":9.6,"date":"2025-11","close":45.16,"source":"reported"},{"eps":4.7064,"per":9.42,"date":"2025-12","close":44.35,"source":"reported"},{"eps":4.7064,"per":9.5,"date":"2026-01","close":44.73,"source":"reported"},{"eps":4.0859,"per":10.7,"date":"2026-02","close":43.73,"source":"reported"},{"eps":4.0859,"per":8.81,"date":"2026-03","close":35.99,"source":"reported"},{"eps":4.0859,"per":8.5,"date":"2026-04","close":34.73,"source":"reported"},{"eps":4.0859,"per":8.14,"date":"2026-05","close":33.25,"source":"reported"},{"eps":4.0859,"per":8.38,"date":"2026-06","close":34.22,"source":"reported"},{"eps":4.0859,"per":8.75,"date":"2026-07","close":35.75,"source":"reported"},{"eps":4.0859,"per":10.08,"date":"2026-08","close":41.2,"source":"reported"},{"eps":4.0859,"per":7.72,"date":"2026-09","close":31.56,"source":"reported"},{"eps":4.0859,"per":8.61,"date":"2026-10","close":35.17,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.98,"std":1.97,"count":36,"current":8.61,"lower_1sd":9.0,"upper_1sd":12.95},"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":"General Mills Inc","phase":"above-fold","symbol_resolved":true}