{"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":"2026-10-23T10:00:58.737087+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.1,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":-50.1,"direction":"higher_better","percentile":14}],"summary":"매출 +10.1%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":47.3,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.8,"direction":"higher_better","percentile":29}],"summary":"RSI 47","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.14x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.74,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.7x","percentile":51}},"signals":[],"summary":"General Motors Company(GM)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 696.27억. 현재가 $77.22, 전일 대비 +1.5%, 30일 -9.8%. PER 6.1배 / ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.79,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.79%","value_pct":0.79},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":20.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.74,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.79},"catalysts":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-1.2062632330719367,"grade":"D","trend":"하락","atr_14":2.3041214285714284,"rsi_14":47.281201450025904,"sma_20":80.83699999999999,"sma_60":84.33433333333332,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.3로 중립 구간입니다. MACD(-1.21)가 시그널선(-0.76)을 하회합니다(데드크로스). 현재가가 SMA20(81)과 SMA60(84) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 76~86 (현재 위치 13%).","bb_lower":75.8876319595326,"bb_upper":85.78636804046738,"macd_signal":-0.7622346815750519},"change_pct":1.45,"chart_data":[{"date":"2024-10-23","open":53.13,"high":53.27,"low":51.63,"close":52.02,"volume":16109792,"rsi_14":81.76,"sma_20":47.63,"sma_60":46.54,"sma_120":46.38},{"date":"2024-10-24","open":52.74,"high":53.38,"low":51.59,"close":51.83,"volume":11800741,"rsi_14":79.33,"sma_20":47.98,"sma_60":46.68,"sma_120":46.44},{"date":"2024-10-25","open":52.3,"high":52.51,"low":51.03,"close":51.19,"volume":8445108,"rsi_14":74.66,"sma_20":48.26,"sma_60":46.83,"sma_120":46.5},{"date":"2024-10-28","open":51.37,"high":51.96,"low":51.17,"close":51.84,"volume":11504942,"rsi_14":75.89,"sma_20":48.65,"sma_60":47.02,"sma_120":46.56},{"date":"2024-10-29","open":51.24,"high":51.34,"low":50.11,"close":50.67,"volume":13807600,"rsi_14":64.73,"sma_20":48.98,"sma_60":47.21,"sma_120":46.62},{"date":"2024-10-30","open":50.63,"high":51.84,"low":50.63,"close":51.09,"volume":8179610,"rsi_14":67.2,"sma_20":49.34,"sma_60":47.4,"sma_120":46.67},{"date":"2024-10-31","open":50.87,"high":51.24,"low":49.88,"close":49.9,"volume":9364559,"rsi_14":60.73,"sma_20":49.63,"sma_60":47.57,"sma_120":46.72},{"date":"2024-11-01","open":50.28,"high":50.9,"low":49.93,"close":50.1,"volume":10289522,"rsi_14":59.02,"sma_20":49.89,"sma_60":47.71,"sma_120":46.77},{"date":"2024-11-04","open":50.13,"high":51.88,"low":50.13,"close":50.92,"volume":9778535,"rsi_14":65.23,"sma_20":50.18,"sma_60":47.85,"sma_120":46.82},{"date":"2024-11-05","open":50.79,"high":52.83,"low":50.64,"close":52.79,"volume":11534030,"rsi_14":67.1,"sma_20":50.57,"sma_60":48.02,"sma_120":46.89},{"date":"2024-11-06","open":53.56,"high":54.44,"low":52.24,"close":54.12,"volume":19150138,"rsi_14":69.3,"sma_20":50.92,"sma_60":48.22,"sma_120":46.97},{"date":"2024-11-07","open":54.2,"high":54.98,"low":53.28,"close":54.45,"volume":10964842,"rsi_14":70.94,"sma_20":51.31,"sma_60":48.42,"sma_120":47.05},{"date":"2024-11-08","open":54.17,"high":55.13,"low":53.92,"close":54.64,"volume":10247531,"rsi_14":72.51,"sma_20":51.69,"sma_60":48.59,"sma_120":47.14},{"date":"2024-11-11","open":55.22,"high":57.23,"low":55.01,"close":56.68,"volume":11276503,"rsi_14":66.31,"sma_20":52.15,"sma_60":48.8,"sma_120":47.24},{"date":"2024-11-12","open":56.53,"high":57.3,"low":56.05,"close":56.44,"volume":10219676,"rsi_14":69.54,"sma_20":52.62,"sma_60":48.99,"sma_120":47.35},{"date":"2024-11-13","open":56.63,"high":57.43,"low":56.56,"close":56.73,"volume":10048553,"rsi_14":71.53,"sma_20":53.06,"sma_60":49.19,"sma_120":47.47},{"date":"2024-11-14","open":56.81,"high":58.38,"low":56.2,"close":56.64,"volume":17750197,"rsi_14":75.16,"sma_20":53.47,"sma_60":49.37,"sma_120":47.58},{"date":"2024-11-15","open":56.56,"high":56.85,"low":55.98,"close":56.07,"volume":12624965,"rsi_14":69.68,"sma_20":53.86,"sma_60":49.55,"sma_120":47.7},{"date":"2024-11-18","open":56.52,"high":56.55,"low":54.89,"close":55.3,"volume":12277778,"rsi_14":72.32,"sma_20":54.23,"sma_60":49.68,"sma_120":47.81},{"date":"2024-11-19","open":54.09,"high":55.82,"low":53.84,"close":54.18,"volume":14530551,"rsi_14":63.94,"sma_20":54.3,"sma_60":49.78,"sma_120":47.91},{"date":"2024-11-20","open":54.07,"high":54.55,"low":53.65,"close":53.94,"volume":12183690,"rsi_14":69.97,"sma_20":54.4,"sma_60":49.88,"sma_120":47.99},{"date":"2024-11-21","open":54.27,"high":54.86,"low":53.8,"close":54.74,"volume":11326720,"rsi_14":71.65,"sma_20":54.55,"sma_60":49.99,"sma_120":48.08},{"date":"2024-11-22","open":54.8,"high":57.9,"low":54.71,"close":57.54,"volume":14591701,"rsi_14":76.07,"sma_20":54.87,"sma_60":50.14,"sma_120":48.19},{"date":"2024-11-25","open":58.16,"high":60.2,"low":57.9,"close":59.18,"volume":25347318,"rsi_14":75.63,"sma_20":55.24,"sma_60":50.31,"sma_120":48.31},{"date":"2024-11-26","open":56.67,"high":57.33,"low":53.8,"close":53.86,"volume":25817330,"rsi_14":49.22,"sma_20":55.4,"sma_60":50.42,"sma_120":48.38},{"date":"2024-11-27","open":54.27,"high":55.12,"low":54.22,"close":54.56,"volume":11386763,"rsi_14":50.32,"sma_20":55.58,"sma_60":50.54,"sma_120":48.47},{"date":"2024-11-29","open":55.47,"high":56.02,"low":54.65,"close":54.65,"volume":8064728,"rsi_14":50.03,"sma_20":55.82,"sma_60":50.66,"sma_120":48.53},{"date":"2024-12-02","open":54.56,"high":54.68,"low":53.76,"close":54.11,"volume":10602602,"rsi_14":41.54,"sma_20":56.03,"sma_60":50.79,"sma_120":48.59},{"date":"2024-12-03","open":54.17,"high":54.28,"low":52.57,"close":52.75,"volume":14234798,"rsi_14":38.71,"sma_20":56.12,"sma_60":50.9,"sma_120":48.63},{"date":"2024-12-04","open":52.71,"high":52.92,"low":51.86,"close":52.46,"volume":13225674,"rsi_14":36.91,"sma_20":56.1,"sma_60":51.04,"sma_120":48.68},{"date":"2024-12-05","open":52.7,"high":53.0,"low":52.11,"close":52.49,"volume":10017884,"rsi_14":37.22,"sma_20":56.02,"sma_60":51.18,"sma_120":48.73},{"date":"2024-12-06","open":52.92,"high":53.11,"low":52.22,"close":52.62,"volume":8625892,"rsi_14":38.65,"sma_20":55.92,"sma_60":51.31,"sma_120":48.78},{"date":"2024-12-09","open":53.2,"high":53.66,"low":51.88,"close":51.93,"volume":7959628,"rsi_14":38.87,"sma_20":55.78,"sma_60":51.41,"sma_120":48.83},{"date":"2024-12-10","open":52.98,"high":52.98,"low":51.57,"close":51.96,"volume":7721990,"rsi_14":41.99,"sma_20":55.53,"sma_60":51.51,"sma_120":48.87},{"date":"2024-12-11","open":52.47,"high":52.66,"low":50.54,"close":51.27,"volume":12609062,"rsi_14":40.72,"sma_20":55.26,"sma_60":51.59,"sma_120":48.9},{"date":"2024-12-12","open":51.63,"high":51.91,"low":51.18,"close":51.53,"volume":9454864,"rsi_14":38.5,"sma_20":54.99,"sma_60":51.65,"sma_120":48.94},{"date":"2024-12-13","open":51.48,"high":52.04,"low":51.14,"close":51.76,"volume":8849316,"rsi_14":25.17,"sma_20":54.74,"sma_60":51.71,"sma_120":48.99},{"date":"2024-12-16","open":51.28,"high":51.84,"low":50.52,"close":51.47,"volume":11688379,"rsi_14":12.8,"sma_20":54.5,"sma_60":51.77,"sma_120":49.04},{"date":"2024-12-17","open":50.83,"high":51.17,"low":50.38,"close":50.4,"volume":11201602,"rsi_14":21.47,"sma_20":54.24,"sma_60":51.82,"sma_120":49.09},{"date":"2024-12-18","open":50.51,"high":51.1,"low":49.22,"close":49.25,"volume":13564953,"rsi_14":9.66,"sma_20":53.99,"sma_60":51.85,"sma_120":49.12},{"date":"2024-12-19","open":49.87,"high":50.58,"low":49.55,"close":49.6,"volume":11214221,"rsi_14":12.98,"sma_20":53.76,"sma_60":51.93,"sma_120":49.15},{"date":"2024-12-20","open":49.35,"high":51.37,"low":49.33,"close":51.05,"volume":23917849,"rsi_14":29.84,"sma_20":53.57,"sma_60":52.03,"sma_120":49.19},{"date":"2024-12-23","open":50.73,"high":51.82,"low":50.6,"close":51.79,"volume":7553113,"rsi_14":42.55,"sma_20":53.27,"sma_60":52.13,"sma_120":49.24},{"date":"2024-12-24","open":51.92,"high":52.84,"low":51.75,"close":52.72,"volume":4541139,"rsi_14":50.93,"sma_20":52.93,"sma_60":52.27,"sma_120":49.3},{"date":"2024-12-26","open":52.58,"high":53.58,"low":52.36,"close":53.38,"volume":6073502,"rsi_14":54.56,"sma_20":52.9,"sma_60":52.43,"sma_120":49.36},{"date":"2024-12-27","open":53.02,"high":54.05,"low":52.97,"close":53.48,"volume":5884436,"rsi_14":54.97,"sma_20":52.84,"sma_60":52.59,"sma_120":49.43},{"date":"2024-12-30","open":52.95,"high":53.3,"low":52.15,"close":52.87,"volume":7246775,"rsi_14":55.48,"sma_20":52.74,"sma_60":52.73,"sma_120":49.49},{"date":"2024-12-31","open":53.1,"high":53.42,"low":52.17,"close":52.49,"volume":4734394,"rsi_14":52.93,"sma_20":52.66,"sma_60":52.86,"sma_120":49.53},{"date":"2025-01-02","open":52.53,"high":52.68,"low":50.27,"close":50.61,"volume":10170423,"rsi_14":46.73,"sma_20":52.54,"sma_60":52.95,"sma_120":49.55},{"date":"2025-01-03","open":50.74,"high":51.19,"low":49.71,"close":51.01,"volume":8949929,"rsi_14":47.44,"sma_20":52.46,"sma_60":53.04,"sma_120":49.57},{"date":"2025-01-06","open":51.98,"high":53.59,"low":51.48,"close":52.74,"volume":9728239,"rsi_14":54.2,"sma_20":52.47,"sma_60":53.14,"sma_120":49.6},{"date":"2025-01-07","open":52.91,"high":52.91,"low":51.16,"close":51.21,"volume":9093274,"rsi_14":49.01,"sma_20":52.4,"sma_60":53.21,"sma_120":49.62},{"date":"2025-01-08","open":50.99,"high":50.99,"low":49.56,"close":50.25,"volume":7243663,"rsi_14":49.43,"sma_20":52.31,"sma_60":53.26,"sma_120":49.63},{"date":"2025-01-10","open":50.03,"high":50.09,"low":49.03,"close":49.12,"volume":7847704,"rsi_14":49.46,"sma_20":52.17,"sma_60":53.28,"sma_120":49.65},{"date":"2025-01-13","open":48.31,"high":49.36,"low":48.3,"close":49.19,"volume":7950908,"rsi_14":48.39,"sma_20":52.06,"sma_60":53.32,"sma_120":49.65},{"date":"2025-01-14","open":49.69,"high":50.66,"low":49.46,"close":50.19,"volume":7170066,"rsi_14":46.47,"sma_20":51.99,"sma_60":53.35,"sma_120":49.69},{"date":"2025-01-15","open":51.43,"high":52.17,"low":50.86,"close":50.94,"volume":7518934,"rsi_14":46.51,"sma_20":51.95,"sma_60":53.39,"sma_120":49.73},{"date":"2025-01-16","open":50.9,"high":51.25,"low":50.41,"close":51.08,"volume":6415449,"rsi_14":42.75,"sma_20":51.93,"sma_60":53.43,"sma_120":49.79},{"date":"2025-01-17","open":51.17,"high":51.42,"low":49.98,"close":50.22,"volume":9619992,"rsi_14":36.29,"sma_20":51.92,"sma_60":53.47,"sma_120":49.85},{"date":"2025-01-21","open":51.02,"high":53.26,"low":50.53,"close":53.1,"volume":12962111,"rsi_14":48.66,"sma_20":52.12,"sma_60":53.47,"sma_120":49.93},{"date":"2025-01-22","open":52.54,"high":52.66,"low":51.66,"close":51.98,"volume":7778056,"rsi_14":47.01,"sma_20":52.24,"sma_60":53.47,"sma_120":50.0},{"date":"2025-01-23","open":52.26,"high":53.55,"low":51.96,"close":53.42,"volume":7452914,"rsi_14":52.95,"sma_20":52.36,"sma_60":53.49,"sma_120":50.09},{"date":"2025-01-24","open":53.39,"high":53.8,"low":52.91,"close":53.12,"volume":6619598,"rsi_14":58.75,"sma_20":52.43,"sma_60":53.52,"sma_120":50.17},{"date":"2025-01-27","open":53.46,"high":54.25,"low":53.28,"close":54.11,"volume":12075424,"rsi_14":60.41,"sma_20":52.5,"sma_60":53.56,"sma_120":50.29},{"date":"2025-01-28","open":50.23,"high":50.23,"low":48.0,"close":49.3,"volume":33776651,"rsi_14":40.44,"sma_20":52.29,"sma_60":53.53,"sma_120":50.37},{"date":"2025-01-29","open":49.54,"high":49.86,"low":48.4,"close":49.05,"volume":15122973,"rsi_14":43.51,"sma_20":52.07,"sma_60":53.5,"sma_120":50.45},{"date":"2025-01-30","open":49.71,"high":50.23,"low":47.06,"close":48.77,"volume":16443173,"rsi_14":45.39,"sma_20":51.86,"sma_60":53.48,"sma_120":50.52},{"date":"2025-01-31","open":48.94,"high":50.97,"low":48.46,"close":48.73,"volume":20578687,"rsi_14":48.71,"sma_20":51.67,"sma_60":53.45,"sma_120":50.58},{"date":"2025-02-03","open":45.82,"high":48.51,"low":45.69,"close":47.19,"volume":28555886,"rsi_14":43.9,"sma_20":51.49,"sma_60":53.39,"sma_120":50.62},{"date":"2025-02-04","open":46.48,"high":48.21,"low":46.42,"close":47.85,"volume":9746674,"rsi_14":42.73,"sma_20":51.33,"sma_60":53.3,"sma_120":50.66},{"date":"2025-02-05","open":47.99,"high":48.07,"low":47.04,"close":47.11,"volume":10719377,"rsi_14":38.06,"sma_20":51.05,"sma_60":53.18,"sma_120":50.7},{"date":"2025-02-06","open":47.28,"high":47.68,"low":46.74,"close":47.22,"volume":9218439,"rsi_14":37.98,"sma_20":50.85,"sma_60":53.05,"sma_120":50.74},{"date":"2025-02-07","open":46.99,"high":47.61,"low":46.51,"close":46.69,"volume":9608542,"rsi_14":38.77,"sma_20":50.67,"sma_60":52.92,"sma_120":50.76},{"date":"2025-02-10","open":46.7,"high":46.9,"low":45.76,"close":45.88,"volume":9017178,"rsi_14":23.55,"sma_20":50.5,"sma_60":52.73,"sma_120":50.77},{"date":"2025-02-11","open":45.68,"high":46.15,"low":45.58,"close":46.01,"volume":7058475,"rsi_14":26.4,"sma_20":50.34,"sma_60":52.55,"sma_120":50.77},{"date":"2025-02-12","open":45.74,"high":47.28,"low":45.58,"close":46.99,"volume":10572397,"rsi_14":23.61,"sma_20":50.18,"sma_60":52.39,"sma_120":50.79},{"date":"2025-02-13","open":47.43,"high":47.91,"low":46.65,"close":47.18,"volume":7748283,"rsi_14":25.45,"sma_20":49.99,"sma_60":52.23,"sma_120":50.8},{"date":"2025-02-14","open":47.68,"high":47.96,"low":47.21,"close":47.66,"volume":5630048,"rsi_14":22.08,"sma_20":49.81,"sma_60":52.08,"sma_120":50.82},{"date":"2025-02-18","open":47.98,"high":47.99,"low":46.9,"close":47.42,"volume":6967252,"rsi_14":36.53,"sma_20":49.67,"sma_60":51.95,"sma_120":50.81},{"date":"2025-02-19","open":47.03,"high":47.26,"low":46.52,"close":47.1,"volume":6835996,"rsi_14":36.17,"sma_20":49.37,"sma_60":51.82,"sma_120":50.8},{"date":"2025-02-20","open":47.09,"high":47.2,"low":46.07,"close":47.18,"volume":5801818,"rsi_14":38.45,"sma_20":49.12,"sma_60":51.71,"sma_120":50.79},{"date":"2025-02-21","open":47.22,"high":47.38,"low":45.25,"close":45.61,"volume":6775712,"rsi_14":31.42,"sma_20":48.73,"sma_60":51.55,"sma_120":50.77},{"date":"2025-02-24","open":45.98,"high":46.22,"low":45.36,"close":45.88,"volume":8127113,"rsi_14":40.83,"sma_20":48.36,"sma_60":51.35,"sma_120":50.75},{"date":"2025-02-25","open":46.03,"high":46.33,"low":45.02,"close":46.02,"volume":7903769,"rsi_14":36.16,"sma_20":47.95,"sma_60":51.13,"sma_120":50.72},{"date":"2025-02-26","open":48.19,"high":49.45,"low":47.45,"close":47.75,"volume":17082037,"rsi_14":54.22,"sma_20":47.87,"sma_60":51.02,"sma_120":50.72},{"date":"2025-02-27","open":47.1,"high":48.21,"low":46.86,"close":46.93,"volume":14881111,"rsi_14":48.22,"sma_20":47.76,"sma_60":50.89,"sma_120":50.71},{"date":"2025-02-28","open":46.82,"high":48.76,"low":46.43,"close":48.41,"volume":21380538,"rsi_14":59.28,"sma_20":47.74,"sma_60":50.78,"sma_120":50.72},{"date":"2025-03-03","open":49.24,"high":49.76,"low":46.05,"close":46.68,"volume":16880518,"rsi_14":53.93,"sma_20":47.64,"sma_60":50.66,"sma_120":50.72},{"date":"2025-03-04","open":45.73,"high":45.74,"low":43.76,"close":44.55,"volume":20786776,"rsi_14":44.0,"sma_20":47.51,"sma_60":50.51,"sma_120":50.71},{"date":"2025-03-05","open":46.01,"high":48.35,"low":45.55,"close":47.77,"volume":27954242,"rsi_14":52.7,"sma_20":47.5,"sma_60":50.43,"sma_120":50.74},{"date":"2025-03-06","open":47.07,"high":47.62,"low":45.71,"close":46.51,"volume":14332014,"rsi_14":47.8,"sma_20":47.47,"sma_60":50.33,"sma_120":50.76},{"date":"2025-03-07","open":47.2,"high":47.24,"low":45.48,"close":46.86,"volume":13824430,"rsi_14":46.99,"sma_20":47.45,"sma_60":50.23,"sma_120":50.77},{"date":"2025-03-10","open":46.24,"high":47.59,"low":46.2,"close":47.49,"volume":21502139,"rsi_14":49.84,"sma_20":47.48,"sma_60":50.15,"sma_120":50.78},{"date":"2025-03-11","open":47.41,"high":48.22,"low":45.47,"close":47.69,"volume":21879864,"rsi_14":51.53,"sma_20":47.57,"sma_60":50.08,"sma_120":50.79},{"date":"2025-03-12","open":47.91,"high":48.14,"low":46.36,"close":47.32,"volume":10041760,"rsi_14":50.03,"sma_20":47.63,"sma_60":50.01,"sma_120":50.8},{"date":"2025-03-13","open":47.19,"high":48.67,"low":46.3,"close":46.53,"volume":14189931,"rsi_14":52.7,"sma_20":47.6,"sma_60":49.92,"sma_120":50.79},{"date":"2025-03-14","open":47.21,"high":48.15,"low":47.06,"close":47.75,"volume":14143864,"rsi_14":55.48,"sma_20":47.62,"sma_60":49.85,"sma_120":50.78},{"date":"2025-03-17","open":47.92,"high":48.67,"low":47.69,"close":48.4,"volume":14102359,"rsi_14":56.87,"sma_20":47.65,"sma_60":49.8,"sma_120":50.78},{"date":"2025-03-18","open":48.75,"high":49.22,"low":47.6,"close":48.08,"volume":19265430,"rsi_14":50.69,"sma_20":47.68,"sma_60":49.76,"sma_120":50.79},{"date":"2025-03-19","open":48.23,"high":49.6,"low":48.11,"close":49.18,"volume":13291566,"rsi_14":56.95,"sma_20":47.78,"sma_60":49.75,"sma_120":50.8},{"date":"2025-03-20","open":48.21,"high":49.37,"low":48.15,"close":48.84,"volume":12906866,"rsi_14":51.08,"sma_20":47.86,"sma_60":49.74,"sma_120":50.83},{"date":"2025-03-21","open":48.38,"high":49.43,"low":48.14,"close":49.19,"volume":37624933,"rsi_14":59.31,"sma_20":48.03,"sma_60":49.71,"sma_120":50.87},{"date":"2025-03-24","open":50.14,"high":51.25,"low":49.84,"close":50.83,"volume":16024351,"rsi_14":74.96,"sma_20":48.28,"sma_60":49.69,"sma_120":50.91},{"date":"2025-03-25","open":50.87,"high":52.12,"low":50.87,"close":51.95,"volume":14836174,"rsi_14":69.82,"sma_20":48.57,"sma_60":49.67,"sma_120":50.97},{"date":"2025-03-26","open":52.05,"high":52.64,"low":50.03,"close":50.33,"volume":20907416,"rsi_14":67.47,"sma_20":48.69,"sma_60":49.62,"sma_120":51.02},{"date":"2025-03-27","open":46.42,"high":47.81,"low":45.7,"close":46.62,"volume":35798981,"rsi_14":49.16,"sma_20":48.67,"sma_60":49.5,"sma_120":51.04},{"date":"2025-03-28","open":46.34,"high":46.56,"low":45.25,"close":46.11,"volume":18820084,"rsi_14":45.04,"sma_20":48.55,"sma_60":49.38,"sma_120":51.06},{"date":"2025-03-31","open":45.1,"high":46.69,"low":45.05,"close":46.46,"volume":15878574,"rsi_14":45.62,"sma_20":48.53,"sma_60":49.28,"sma_120":51.07},{"date":"2025-04-01","open":46.44,"high":47.19,"low":45.93,"close":46.68,"volume":14065626,"rsi_14":47.73,"sma_20":48.63,"sma_60":49.21,"sma_120":51.08},{"date":"2025-04-02","open":46.3,"high":47.68,"low":46.3,"close":47.39,"volume":12305553,"rsi_14":53.1,"sma_20":48.61,"sma_60":49.15,"sma_120":51.1},{"date":"2025-04-03","open":46.38,"high":47.2,"low":45.29,"close":45.34,"volume":18871212,"rsi_14":41.81,"sma_20":48.55,"sma_60":49.02,"sma_120":51.08},{"date":"2025-04-04","open":43.92,"high":44.18,"low":42.21,"close":43.64,"volume":26717436,"rsi_14":34.9,"sma_20":48.38,"sma_60":48.89,"sma_120":51.05},{"date":"2025-04-07","open":41.24,"high":44.8,"low":41.09,"close":43.0,"volume":25522109,"rsi_14":34.21,"sma_20":48.15,"sma_60":48.77,"sma_120":51.01},{"date":"2025-04-08","open":44.39,"high":44.85,"low":41.43,"close":41.96,"volume":16415589,"rsi_14":27.45,"sma_20":47.86,"sma_60":48.64,"sma_120":50.96},{"date":"2025-04-09","open":41.35,"high":45.73,"low":41.13,"close":45.18,"volume":23918113,"rsi_14":40.32,"sma_20":47.76,"sma_60":48.57,"sma_120":50.95},{"date":"2025-04-10","open":43.62,"high":43.92,"low":42.1,"close":43.2,"volume":17437873,"rsi_14":35.39,"sma_20":47.59,"sma_60":48.45,"sma_120":50.9},{"date":"2025-04-11","open":42.97,"high":43.4,"low":42.23,"close":43.1,"volume":10735592,"rsi_14":29.62,"sma_20":47.35,"sma_60":48.32,"sma_120":50.85},{"date":"2025-04-14","open":43.33,"high":45.31,"low":42.58,"close":44.59,"volume":22020941,"rsi_14":30.99,"sma_20":47.16,"sma_60":48.21,"sma_120":50.82},{"date":"2025-04-15","open":43.66,"high":44.32,"low":43.59,"close":44.0,"volume":9799297,"rsi_14":32.72,"sma_20":46.95,"sma_60":48.1,"sma_120":50.78},{"date":"2025-04-16","open":43.82,"high":44.5,"low":43.35,"close":43.68,"volume":9876971,"rsi_14":40.15,"sma_20":46.67,"sma_60":47.94,"sma_120":50.7},{"date":"2025-04-17","open":43.73,"high":44.73,"low":43.39,"close":44.03,"volume":11707464,"rsi_14":42.94,"sma_20":46.43,"sma_60":47.8,"sma_120":50.63},{"date":"2025-04-21","open":43.93,"high":44.14,"low":43.23,"close":43.85,"volume":6424836,"rsi_14":41.07,"sma_20":46.16,"sma_60":47.64,"sma_120":50.56},{"date":"2025-04-22","open":44.55,"high":45.09,"low":44.19,"close":44.61,"volume":8438508,"rsi_14":43.15,"sma_20":45.84,"sma_60":47.49,"sma_120":50.51},{"date":"2025-04-23","open":45.93,"high":46.84,"low":45.12,"close":45.28,"volume":9032792,"rsi_14":43.0,"sma_20":45.51,"sma_60":47.34,"sma_120":50.45},{"date":"2025-04-24","open":45.65,"high":46.5,"low":45.28,"close":46.31,"volume":7509202,"rsi_14":53.44,"sma_20":45.3,"sma_60":47.29,"sma_120":50.41},{"date":"2025-04-25","open":45.97,"high":46.98,"low":45.97,"close":46.53,"volume":8108116,"rsi_14":61.49,"sma_20":45.3,"sma_60":47.25,"sma_120":50.37},{"date":"2025-04-28","open":46.62,"high":47.23,"low":46.08,"close":46.66,"volume":15269764,"rsi_14":65.17,"sma_20":45.33,"sma_60":47.21,"sma_120":50.34},{"date":"2025-04-29","open":45.35,"high":46.88,"low":44.79,"close":46.37,"volume":24183084,"rsi_14":69.43,"sma_20":45.32,"sma_60":47.17,"sma_120":50.31},{"date":"2025-04-30","open":45.65,"high":45.97,"low":44.17,"close":44.69,"volume":17948634,"rsi_14":47.48,"sma_20":45.22,"sma_60":47.12,"sma_120":50.25},{"date":"2025-05-01","open":45.93,"high":45.97,"low":44.17,"close":44.5,"volume":15875496,"rsi_14":58.15,"sma_20":45.08,"sma_60":47.06,"sma_120":50.18},{"date":"2025-05-02","open":45.15,"high":45.26,"low":44.4,"close":44.75,"volume":11649770,"rsi_14":60.12,"sma_20":45.05,"sma_60":47.02,"sma_120":50.1},{"date":"2025-05-05","open":44.73,"high":45.19,"low":44.6,"close":44.83,"volume":8084268,"rsi_14":51.76,"sma_20":45.11,"sma_60":46.98,"sma_120":50.02},{"date":"2025-05-06","open":44.46,"high":45.41,"low":44.29,"close":44.9,"volume":9638215,"rsi_14":57.3,"sma_20":45.2,"sma_60":46.95,"sma_120":49.93},{"date":"2025-05-07","open":45.15,"high":45.38,"low":44.42,"close":44.91,"volume":8711862,"rsi_14":60.43,"sma_20":45.35,"sma_60":46.93,"sma_120":49.83},{"date":"2025-05-08","open":45.54,"high":47.13,"low":45.53,"close":46.77,"volume":14499471,"rsi_14":68.48,"sma_20":45.43,"sma_60":46.94,"sma_120":49.75},{"date":"2025-05-09","open":46.98,"high":47.38,"low":46.67,"close":46.92,"volume":8582913,"rsi_14":70.76,"sma_20":45.62,"sma_60":46.94,"sma_120":49.66},{"date":"2025-05-12","open":49.13,"high":49.53,"low":48.27,"close":49.0,"volume":13160583,"rsi_14":75.2,"sma_20":45.92,"sma_60":46.96,"sma_120":49.59},{"date":"2025-05-13","open":48.95,"high":50.0,"low":48.79,"close":49.84,"volume":10427591,"rsi_14":75.67,"sma_20":46.19,"sma_60":47.0,"sma_120":49.54},{"date":"2025-05-14","open":49.75,"high":50.19,"low":49.48,"close":49.7,"volume":8949319,"rsi_14":71.15,"sma_20":46.47,"sma_60":47.04,"sma_120":49.49},{"date":"2025-05-15","open":49.18,"high":49.62,"low":48.97,"close":49.51,"volume":7286622,"rsi_14":68.65,"sma_20":46.77,"sma_60":47.07,"sma_120":49.45},{"date":"2025-05-16","open":49.5,"high":49.77,"low":49.24,"close":49.75,"volume":6099765,"rsi_14":69.11,"sma_20":47.06,"sma_60":47.12,"sma_120":49.41},{"date":"2025-05-19","open":49.1,"high":49.74,"low":48.58,"close":49.42,"volume":9406488,"rsi_14":68.77,"sma_20":47.34,"sma_60":47.18,"sma_120":49.36},{"date":"2025-05-20","open":49.65,"high":49.93,"low":49.29,"close":49.6,"volume":6565365,"rsi_14":87.03,"sma_20":47.59,"sma_60":47.24,"sma_120":49.3},{"date":"2025-05-21","open":49.27,"high":49.92,"low":48.69,"close":48.77,"volume":7515609,"rsi_14":79.35,"sma_20":47.77,"sma_60":47.28,"sma_120":49.2},{"date":"2025-05-22","open":48.75,"high":49.07,"low":48.3,"close":48.68,"volume":6378158,"rsi_14":77.64,"sma_20":47.89,"sma_60":47.3,"sma_120":49.16},{"date":"2025-05-23","open":47.78,"high":48.57,"low":47.72,"close":48.1,"volume":5612309,"rsi_14":71.47,"sma_20":47.97,"sma_60":47.31,"sma_120":49.1},{"date":"2025-05-27","open":48.57,"high":48.86,"low":47.91,"close":48.49,"volume":8936848,"rsi_14":72.6,"sma_20":48.06,"sma_60":47.31,"sma_120":49.05},{"date":"2025-05-28","open":48.49,"high":48.49,"low":47.43,"close":47.54,"volume":8419556,"rsi_14":64.81,"sma_20":48.12,"sma_60":47.33,"sma_120":48.99},{"date":"2025-05-29","open":47.86,"high":48.03,"low":47.38,"close":48.0,"volume":8400697,"rsi_14":58.2,"sma_20":48.29,"sma_60":47.38,"sma_120":48.95},{"date":"2025-05-30","open":47.87,"high":49.33,"low":47.7,"close":49.0,"volume":17722758,"rsi_14":62.51,"sma_20":48.52,"sma_60":47.4,"sma_120":48.92},{"date":"2025-06-02","open":48.5,"high":48.59,"low":46.46,"close":47.11,"volume":13019243,"rsi_14":38.35,"sma_20":48.64,"sma_60":47.41,"sma_120":48.87},{"date":"2025-06-03","open":46.97,"high":48.54,"low":46.71,"close":48.46,"volume":12403493,"rsi_14":42.01,"sma_20":48.82,"sma_60":47.44,"sma_120":48.83},{"date":"2025-06-04","open":48.46,"high":48.5,"low":47.02,"close":47.09,"volume":9889323,"rsi_14":36.8,"sma_20":48.93,"sma_60":47.43,"sma_120":48.79},{"date":"2025-06-05","open":46.93,"high":47.27,"low":46.24,"close":46.67,"volume":10097210,"rsi_14":35.97,"sma_20":49.02,"sma_60":47.41,"sma_120":48.75},{"date":"2025-06-06","open":47.21,"high":47.41,"low":46.77,"close":47.04,"volume":7949455,"rsi_14":35.78,"sma_20":49.03,"sma_60":47.4,"sma_120":48.71},{"date":"2025-06-09","open":47.44,"high":48.13,"low":47.3,"close":47.5,"volume":6467748,"rsi_14":39.83,"sma_20":49.05,"sma_60":47.42,"sma_120":48.67},{"date":"2025-06-10","open":47.65,"high":48.88,"low":47.41,"close":48.49,"volume":7942551,"rsi_14":44.25,"sma_20":49.01,"sma_60":47.43,"sma_120":48.64},{"date":"2025-06-11","open":48.88,"high":49.94,"low":48.82,"close":49.42,"volume":10605776,"rsi_14":52.22,"sma_20":48.98,"sma_60":47.44,"sma_120":48.62},{"date":"2025-06-12","open":49.01,"high":49.09,"low":48.16,"close":48.81,"volume":6602178,"rsi_14":49.91,"sma_20":48.93,"sma_60":47.45,"sma_120":48.61},{"date":"2025-06-13","open":48.18,"high":48.73,"low":47.97,"close":48.21,"volume":8701843,"rsi_14":49.83,"sma_20":48.86,"sma_60":47.43,"sma_120":48.59},{"date":"2025-06-16","open":48.8,"high":49.02,"low":48.21,"close":48.82,"volume":5884651,"rsi_14":50.75,"sma_20":48.8,"sma_60":47.43,"sma_120":48.59},{"date":"2025-06-17","open":48.43,"high":48.8,"low":47.81,"close":47.84,"volume":9078657,"rsi_14":50.62,"sma_20":48.71,"sma_60":47.41,"sma_120":48.56},{"date":"2025-06-18","open":47.86,"high":48.26,"low":47.51,"close":47.65,"volume":8418081,"rsi_14":47.87,"sma_20":48.61,"sma_60":47.35,"sma_120":48.52},{"date":"2025-06-20","open":47.98,"high":48.29,"low":47.35,"close":47.76,"volume":22249839,"rsi_14":43.5,"sma_20":48.55,"sma_60":47.28,"sma_120":48.47},{"date":"2025-06-23","open":47.53,"high":48.14,"low":47.2,"close":48.08,"volume":10626484,"rsi_14":54.49,"sma_20":48.51,"sma_60":47.24,"sma_120":48.43},{"date":"2025-06-24","open":48.52,"high":48.92,"low":48.41,"close":48.56,"volume":12550430,"rsi_14":49.64,"sma_20":48.53,"sma_60":47.27,"sma_120":48.38},{"date":"2025-06-25","open":48.58,"high":48.65,"low":47.39,"close":47.69,"volume":6906761,"rsi_14":52.93,"sma_20":48.48,"sma_60":47.29,"sma_120":48.34},{"date":"2025-06-26","open":47.6,"high":48.74,"low":47.29,"close":48.71,"volume":10386262,"rsi_14":61.3,"sma_20":48.53,"sma_60":47.33,"sma_120":48.3},{"date":"2025-06-27","open":48.87,"high":49.69,"low":48.64,"close":49.23,"volume":10695844,"rsi_14":62.63,"sma_20":48.59,"sma_60":47.37,"sma_120":48.29},{"date":"2025-06-30","open":49.13,"high":49.17,"low":48.49,"close":48.76,"volume":9634888,"rsi_14":57.31,"sma_20":48.57,"sma_60":47.39,"sma_120":48.27},{"date":"2025-07-01","open":48.38,"high":51.65,"low":48.36,"close":51.56,"volume":13748031,"rsi_14":64.65,"sma_20":48.78,"sma_60":47.49,"sma_120":48.25},{"date":"2025-07-02","open":51.56,"high":52.29,"low":51.49,"close":52.2,"volume":9461786,"rsi_14":63.65,"sma_20":48.96,"sma_60":47.63,"sma_120":48.26},{"date":"2025-07-03","open":52.31,"high":53.47,"low":52.22,"close":52.41,"volume":6612290,"rsi_14":68.35,"sma_20":49.22,"sma_60":47.79,"sma_120":48.28},{"date":"2025-07-07","open":51.81,"high":52.79,"low":50.94,"close":51.35,"volume":11028596,"rsi_14":65.31,"sma_20":49.45,"sma_60":47.94,"sma_120":48.29},{"date":"2025-07-08","open":51.69,"high":52.38,"low":51.53,"close":51.72,"volume":7523443,"rsi_14":64.46,"sma_20":49.69,"sma_60":48.05,"sma_120":48.31},{"date":"2025-07-09","open":52.15,"high":52.31,"low":51.79,"close":52.09,"volume":5322598,"rsi_14":72.6,"sma_20":49.92,"sma_60":48.2,"sma_120":48.33},{"date":"2025-07-10","open":51.96,"high":52.8,"low":51.79,"close":52.67,"volume":6402436,"rsi_14":75.61,"sma_20":50.13,"sma_60":48.36,"sma_120":48.34},{"date":"2025-07-11","open":52.34,"high":53.07,"low":52.08,"close":52.91,"volume":7698246,"rsi_14":75.92,"sma_20":50.31,"sma_60":48.49,"sma_120":48.35},{"date":"2025-07-14","open":52.87,"high":53.2,"low":52.21,"close":52.85,"volume":6933953,"rsi_14":74.67,"sma_20":50.51,"sma_60":48.64,"sma_120":48.37},{"date":"2025-07-15","open":52.98,"high":53.26,"low":52.21,"close":52.23,"volume":7702723,"rsi_14":68.76,"sma_20":50.72,"sma_60":48.78,"sma_120":48.36},{"date":"2025-07-16","open":52.26,"high":53.03,"low":52.26,"close":52.7,"volume":8242925,"rsi_14":76.61,"sma_20":50.91,"sma_60":48.92,"sma_120":48.36},{"date":"2025-07-17","open":52.82,"high":53.4,"low":52.41,"close":52.73,"volume":6826985,"rsi_14":73.85,"sma_20":51.16,"sma_60":49.07,"sma_120":48.36},{"date":"2025-07-18","open":52.93,"high":53.22,"low":52.4,"close":52.74,"volume":6497268,"rsi_14":72.18,"sma_20":51.41,"sma_60":49.21,"sma_120":48.35},{"date":"2025-07-21","open":52.87,"high":53.81,"low":52.7,"close":52.73,"volume":13055533,"rsi_14":76.6,"sma_20":51.66,"sma_60":49.33,"sma_120":48.34},{"date":"2025-07-22","open":51.25,"high":51.62,"low":48.43,"close":48.45,"volume":33792430,"rsi_14":32.59,"sma_20":51.68,"sma_60":49.36,"sma_120":48.33},{"date":"2025-07-23","open":49.45,"high":52.79,"low":49.41,"close":52.65,"volume":25657021,"rsi_14":51.78,"sma_20":51.89,"sma_60":49.46,"sma_120":48.35},{"date":"2025-07-24","open":52.49,"high":52.92,"low":51.76,"close":51.87,"volume":10219822,"rsi_14":47.92,"sma_20":52.1,"sma_60":49.55,"sma_120":48.38},{"date":"2025-07-25","open":52.38,"high":52.99,"low":51.61,"close":52.92,"volume":6491321,"rsi_14":55.99,"sma_20":52.31,"sma_60":49.65,"sma_120":48.41},{"date":"2025-07-28","open":52.73,"high":53.45,"low":52.55,"close":52.97,"volume":6954460,"rsi_14":54.9,"sma_20":52.5,"sma_60":49.79,"sma_120":48.46},{"date":"2025-07-29","open":53.3,"high":53.3,"low":51.61,"close":51.64,"volume":8442950,"rsi_14":48.34,"sma_20":52.65,"sma_60":49.91,"sma_120":48.49},{"date":"2025-07-30","open":51.91,"high":52.27,"low":51.22,"close":51.64,"volume":7854244,"rsi_14":46.07,"sma_20":52.65,"sma_60":50.02,"sma_120":48.52},{"date":"2025-07-31","open":52.09,"high":54.21,"low":51.98,"close":52.86,"volume":14455140,"rsi_14":49.82,"sma_20":52.68,"sma_60":50.16,"sma_120":48.57},{"date":"2025-08-01","open":51.68,"high":52.55,"low":51.41,"close":52.05,"volume":9540462,"rsi_14":47.33,"sma_20":52.66,"sma_60":50.27,"sma_120":48.61},{"date":"2025-08-04","open":52.22,"high":52.75,"low":52.0,"close":52.29,"volume":7417946,"rsi_14":50.21,"sma_20":52.71,"sma_60":50.39,"sma_120":48.66},{"date":"2025-08-05","open":52.84,"high":52.85,"low":51.78,"close":52.1,"volume":6913097,"rsi_14":47.91,"sma_20":52.73,"sma_60":50.48,"sma_120":48.71},{"date":"2025-08-06","open":52.25,"high":52.64,"low":51.62,"close":51.99,"volume":5390488,"rsi_14":47.43,"sma_20":52.73,"sma_60":50.56,"sma_120":48.75},{"date":"2025-08-07","open":52.32,"high":52.94,"low":52.07,"close":52.47,"volume":6029436,"rsi_14":49.09,"sma_20":52.72,"sma_60":50.62,"sma_120":48.79},{"date":"2025-08-08","open":52.62,"high":53.33,"low":52.61,"close":53.04,"volume":4126606,"rsi_14":51.04,"sma_20":52.72,"sma_60":50.67,"sma_120":48.84},{"date":"2025-08-11","open":53.46,"high":54.25,"low":52.86,"close":53.52,"volume":6690708,"rsi_14":72.07,"sma_20":52.76,"sma_60":50.73,"sma_120":48.88},{"date":"2025-08-12","open":53.83,"high":54.25,"low":53.46,"close":53.67,"volume":6782198,"rsi_14":56.86,"sma_20":52.83,"sma_60":50.8,"sma_120":48.94},{"date":"2025-08-13","open":53.99,"high":55.28,"low":53.67,"close":55.08,"volume":6942105,"rsi_14":69.9,"sma_20":52.95,"sma_60":50.89,"sma_120":49.0},{"date":"2025-08-14","open":55.12,"high":56.0,"low":54.32,"close":55.91,"volume":6647614,"rsi_14":69.07,"sma_20":53.11,"sma_60":50.99,"sma_120":49.09},{"date":"2025-08-15","open":56.4,"high":56.47,"low":55.79,"close":55.8,"volume":5597272,"rsi_14":67.92,"sma_20":53.26,"sma_60":51.1,"sma_120":49.17},{"date":"2025-08-18","open":55.62,"high":56.04,"low":55.58,"close":55.72,"volume":6740792,"rsi_14":80.65,"sma_20":53.42,"sma_60":51.21,"sma_120":49.25},{"date":"2025-08-19","open":55.97,"high":56.89,"low":55.8,"close":56.54,"volume":5987915,"rsi_14":82.78,"sma_20":53.82,"sma_60":51.34,"sma_120":49.32},{"date":"2025-08-20","open":56.38,"high":56.67,"low":56.13,"close":56.25,"volume":7258199,"rsi_14":75.95,"sma_20":54.01,"sma_60":51.47,"sma_120":49.39},{"date":"2025-08-21","open":55.88,"high":56.11,"low":54.59,"close":56.0,"volume":8192288,"rsi_14":82.84,"sma_20":54.21,"sma_60":51.6,"sma_120":49.46},{"date":"2025-08-22","open":56.53,"high":58.25,"low":56.48,"close":57.84,"volume":6320205,"rsi_14":86.46,"sma_20":54.46,"sma_60":51.77,"sma_120":49.55},{"date":"2025-08-25","open":57.67,"high":57.89,"low":57.36,"close":57.75,"volume":3801962,"rsi_14":87.6,"sma_20":54.7,"sma_60":51.93,"sma_120":49.66},{"date":"2025-08-26","open":57.71,"high":58.4,"low":57.57,"close":58.27,"volume":7311095,"rsi_14":89.61,"sma_20":55.04,"sma_60":52.08,"sma_120":49.74},{"date":"2025-08-27","open":58.03,"high":58.69,"low":57.89,"close":58.22,"volume":9848099,"rsi_14":88.36,"sma_20":55.37,"sma_60":52.27,"sma_120":49.84},{"date":"2025-08-28","open":58.45,"high":58.46,"low":57.24,"close":57.96,"volume":7209539,"rsi_14":84.25,"sma_20":55.63,"sma_60":52.42,"sma_120":49.93},{"date":"2025-08-29","open":57.95,"high":58.14,"low":57.33,"close":58.06,"volume":4972523,"rsi_14":83.38,"sma_20":55.93,"sma_60":52.61,"sma_120":50.02},{"date":"2025-09-02","open":57.02,"high":58.1,"low":56.47,"close":58.0,"volume":5676323,"rsi_14":82.27,"sma_20":56.22,"sma_60":52.79,"sma_120":50.1},{"date":"2025-09-03","open":57.59,"high":58.32,"low":57.18,"close":57.23,"volume":6758698,"rsi_14":67.7,"sma_20":56.48,"sma_60":52.97,"sma_120":50.19},{"date":"2025-09-04","open":57.47,"high":57.71,"low":56.96,"close":57.62,"volume":5880068,"rsi_14":65.2,"sma_20":56.76,"sma_60":53.14,"sma_120":50.28},{"date":"2025-09-05","open":57.7,"high":58.42,"low":57.38,"close":57.89,"volume":7378092,"rsi_14":67.19,"sma_20":57.03,"sma_60":53.29,"sma_120":50.36},{"date":"2025-09-08","open":57.75,"high":57.87,"low":57.03,"close":57.82,"volume":6399619,"rsi_14":67.31,"sma_20":57.26,"sma_60":53.43,"sma_120":50.44},{"date":"2025-09-09","open":57.76,"high":57.78,"low":57.22,"close":57.63,"volume":4616833,"rsi_14":59.41,"sma_20":57.46,"sma_60":53.58,"sma_120":50.51},{"date":"2025-09-10","open":57.5,"high":57.5,"low":56.24,"close":56.97,"volume":7207455,"rsi_14":55.25,"sma_20":57.62,"sma_60":53.72,"sma_120":50.58},{"date":"2025-09-11","open":57.16,"high":58.33,"low":57.09,"close":58.33,"volume":5808502,"rsi_14":66.82,"sma_20":57.78,"sma_60":53.88,"sma_120":50.65},{"date":"2025-09-12","open":59.46,"high":59.61,"low":58.09,"close":58.12,"volume":12020563,"rsi_14":51.33,"sma_20":57.88,"sma_60":54.05,"sma_120":50.73},{"date":"2025-09-15","open":58.58,"high":58.63,"low":57.94,"close":58.57,"volume":4773530,"rsi_14":56.38,"sma_20":58.01,"sma_60":54.23,"sma_120":50.79},{"date":"2025-09-16","open":58.59,"high":59.0,"low":57.78,"close":58.08,"volume":6786947,"rsi_14":46.74,"sma_20":58.12,"sma_60":54.4,"sma_120":50.84},{"date":"2025-09-17","open":57.89,"high":59.18,"low":57.84,"close":58.35,"volume":6253045,"rsi_14":49.82,"sma_20":58.21,"sma_60":54.57,"sma_120":50.9},{"date":"2025-09-18","open":58.42,"high":59.01,"low":58.09,"close":58.87,"volume":5922797,"rsi_14":56.74,"sma_20":58.33,"sma_60":54.74,"sma_120":51.0},{"date":"2025-09-19","open":59.11,"high":59.13,"low":58.35,"close":58.59,"volume":13159562,"rsi_14":53.31,"sma_20":58.46,"sma_60":54.92,"sma_120":51.11},{"date":"2025-09-22","open":58.4,"high":58.79,"low":58.08,"close":58.5,"volume":7634177,"rsi_14":52.95,"sma_20":58.48,"sma_60":55.09,"sma_120":51.21},{"date":"2025-09-23","open":58.66,"high":59.53,"low":58.07,"close":58.2,"volume":5898999,"rsi_14":57.61,"sma_20":58.5,"sma_60":55.23,"sma_120":51.3},{"date":"2025-09-24","open":59.71,"high":59.76,"low":58.67,"close":59.53,"volume":10756144,"rsi_14":63.85,"sma_20":58.55,"sma_60":55.41,"sma_120":51.4},{"date":"2025-09-25","open":59.14,"high":60.23,"low":58.72,"close":60.19,"volume":7740100,"rsi_14":66.71,"sma_20":58.64,"sma_60":55.55,"sma_120":51.52},{"date":"2025-09-26","open":60.25,"high":61.58,"low":60.06,"close":60.84,"volume":8641382,"rsi_14":70.21,"sma_20":58.78,"sma_60":55.7,"sma_120":51.66},{"date":"2025-09-29","open":61.45,"high":61.73,"low":60.35,"close":60.72,"volume":9788442,"rsi_14":70.87,"sma_20":58.91,"sma_60":55.83,"sma_120":51.81},{"date":"2025-09-30","open":61.31,"high":61.65,"low":60.15,"close":60.57,"volume":6964798,"rsi_14":76.19,"sma_20":59.03,"sma_60":55.99,"sma_120":51.96},{"date":"2025-10-01","open":60.54,"high":61.18,"low":59.74,"close":60.94,"volume":8094432,"rsi_14":72.18,"sma_20":59.21,"sma_60":56.14,"sma_120":52.09},{"date":"2025-10-02","open":61.08,"high":61.1,"low":58.82,"close":58.97,"volume":9614624,"rsi_14":55.58,"sma_20":59.27,"sma_60":56.25,"sma_120":52.22},{"date":"2025-10-03","open":58.93,"high":60.21,"low":58.29,"close":59.74,"volume":13031920,"rsi_14":57.36,"sma_20":59.36,"sma_60":56.37,"sma_120":52.36},{"date":"2025-10-06","open":59.55,"high":59.55,"low":57.75,"close":57.81,"volume":8921528,"rsi_14":48.57,"sma_20":59.36,"sma_60":56.45,"sma_120":52.47},{"date":"2025-10-07","open":58.25,"high":58.28,"low":56.26,"close":56.89,"volume":10702890,"rsi_14":42.74,"sma_20":59.33,"sma_60":56.51,"sma_120":52.58},{"date":"2025-10-08","open":56.96,"high":57.32,"low":55.87,"close":56.03,"volume":5429993,"rsi_14":36.33,"sma_20":59.28,"sma_60":56.58,"sma_120":52.68},{"date":"2025-10-09","open":56.41,"high":56.49,"low":55.54,"close":55.55,"volume":5441819,"rsi_14":35.65,"sma_20":59.14,"sma_60":56.62,"sma_120":52.77},{"date":"2025-10-10","open":55.87,"high":56.18,"low":54.85,"close":54.99,"volume":5454388,"rsi_14":34.14,"sma_20":58.98,"sma_60":56.66,"sma_120":52.86},{"date":"2025-10-13","open":55.54,"high":55.83,"low":54.99,"close":55.26,"volume":3993580,"rsi_14":36.67,"sma_20":58.81,"sma_60":56.7,"sma_120":52.95},{"date":"2025-10-14","open":54.15,"high":56.88,"low":53.98,"close":56.78,"volume":9005010,"rsi_14":37.73,"sma_20":58.75,"sma_60":56.76,"sma_120":53.05},{"date":"2025-10-15","open":56.89,"high":57.87,"low":56.64,"close":57.42,"volume":7976919,"rsi_14":37.62,"sma_20":58.7,"sma_60":56.91,"sma_120":53.14},{"date":"2025-10-16","open":57.51,"high":58.02,"low":56.44,"close":56.97,"volume":6061258,"rsi_14":32.4,"sma_20":58.61,"sma_60":56.98,"sma_120":53.22},{"date":"2025-10-17","open":57.35,"high":58.78,"low":57.17,"close":58.0,"volume":7956170,"rsi_14":38.58,"sma_20":58.58,"sma_60":57.08,"sma_120":53.31},{"date":"2025-10-20","open":58.16,"high":58.17,"low":57.3,"close":57.62,"volume":10184608,"rsi_14":37.86,"sma_20":58.53,"sma_60":57.16,"sma_120":53.41},{"date":"2025-10-21","open":63.34,"high":67.11,"low":61.95,"close":66.19,"volume":43706533,"rsi_14":62.89,"sma_20":58.94,"sma_60":57.38,"sma_120":53.59},{"date":"2025-10-22","open":66.61,"high":67.14,"low":65.46,"close":66.87,"volume":18831871,"rsi_14":70.71,"sma_20":59.3,"sma_60":57.63,"sma_120":53.77},{"date":"2025-10-23","open":67.53,"high":68.03,"low":66.14,"close":66.41,"volume":12647198,"rsi_14":67.8,"sma_20":59.62,"sma_60":57.88,"sma_120":53.95},{"date":"2025-10-24","open":67.02,"high":69.24,"low":66.85,"close":69.21,"volume":12570973,"rsi_14":79.04,"sma_20":60.04,"sma_60":58.15,"sma_120":54.15},{"date":"2025-10-27","open":69.12,"high":69.18,"low":68.34,"close":68.93,"volume":9724755,"rsi_14":81.73,"sma_20":60.45,"sma_60":58.43,"sma_120":54.35},{"date":"2025-10-28","open":69.01,"high":69.73,"low":68.21,"close":69.41,"volume":13072231,"rsi_14":85.96,"sma_20":60.9,"sma_60":58.72,"sma_120":54.56},{"date":"2025-10-29","open":69.16,"high":69.78,"low":68.14,"close":68.68,"volume":10575886,"rsi_14":84.78,"sma_20":61.29,"sma_60":58.99,"sma_120":54.74},{"date":"2025-10-30","open":68.21,"high":69.32,"low":67.94,"close":68.22,"volume":7559509,"rsi_14":85.28,"sma_20":61.75,"sma_60":59.26,"sma_120":54.91},{"date":"2025-10-31","open":68.33,"high":68.87,"low":68.18,"close":68.64,"volume":6993609,"rsi_14":85.39,"sma_20":62.2,"sma_60":59.53,"sma_120":55.08},{"date":"2025-11-03","open":68.44,"high":68.48,"low":67.33,"close":67.77,"volume":10252283,"rsi_14":80.13,"sma_20":62.7,"sma_60":59.78,"sma_120":55.22},{"date":"2025-11-04","open":67.56,"high":67.69,"low":66.31,"close":66.43,"volume":8478213,"rsi_14":73.78,"sma_20":63.18,"sma_60":59.99,"sma_120":55.36},{"date":"2025-11-05","open":66.6,"high":68.81,"low":66.6,"close":68.32,"volume":7791060,"rsi_14":77.86,"sma_20":63.8,"sma_60":60.23,"sma_120":55.52},{"date":"2025-11-06","open":68.24,"high":68.95,"low":67.76,"close":68.39,"volume":6086742,"rsi_14":76.77,"sma_20":64.45,"sma_60":60.45,"sma_120":55.67},{"date":"2025-11-07","open":68.5,"high":70.3,"low":68.13,"close":70.29,"volume":8408534,"rsi_14":80.26,"sma_20":65.22,"sma_60":60.69,"sma_120":55.84},{"date":"2025-11-10","open":70.54,"high":70.87,"low":69.41,"close":70.59,"volume":8592733,"rsi_14":67.37,"sma_20":65.99,"sma_60":60.94,"sma_120":56.02},{"date":"2025-11-11","open":70.66,"high":71.17,"low":70.52,"close":70.75,"volume":6164003,"rsi_14":65.99,"sma_20":66.69,"sma_60":61.19,"sma_120":56.2},{"date":"2025-11-12","open":70.71,"high":71.92,"low":70.52,"close":71.37,"volume":9167247,"rsi_14":70.14,"sma_20":67.39,"sma_60":61.43,"sma_120":56.39},{"date":"2025-11-13","open":71.69,"high":72.39,"low":71.01,"close":71.42,"volume":9004261,"rsi_14":61.58,"sma_20":68.12,"sma_60":61.69,"sma_120":56.58},{"date":"2025-11-14","open":70.89,"high":71.3,"low":69.98,"close":70.06,"volume":7100875,"rsi_14":55.32,"sma_20":68.73,"sma_60":61.92,"sma_120":56.76},{"date":"2025-11-17","open":69.85,"high":70.0,"low":67.05,"close":67.47,"volume":8032061,"rsi_14":42.37,"sma_20":69.22,"sma_60":62.08,"sma_120":56.92},{"date":"2025-11-18","open":67.39,"high":67.97,"low":66.62,"close":67.49,"volume":6092657,"rsi_14":45.05,"sma_20":69.29,"sma_60":62.24,"sma_120":57.09},{"date":"2025-11-19","open":67.56,"high":69.21,"low":67.17,"close":68.05,"volume":10557126,"rsi_14":49.3,"sma_20":69.35,"sma_60":62.4,"sma_120":57.24},{"date":"2025-11-20","open":68.49,"high":69.43,"low":67.34,"close":67.6,"volume":9385199,"rsi_14":45.72,"sma_20":69.41,"sma_60":62.56,"sma_120":57.41},{"date":"2025-11-21","open":67.84,"high":70.07,"low":67.74,"close":69.87,"volume":10852439,"rsi_14":57.71,"sma_20":69.44,"sma_60":62.75,"sma_120":57.59},{"date":"2025-11-24","open":70.02,"high":70.76,"low":69.79,"close":70.54,"volume":13768142,"rsi_14":65.87,"sma_20":69.52,"sma_60":62.96,"sma_120":57.78},{"date":"2025-11-25","open":70.69,"high":72.63,"low":70.69,"close":72.3,"volume":12089671,"rsi_14":65.55,"sma_20":69.67,"sma_60":63.2,"sma_120":58.0},{"date":"2025-11-26","open":71.97,"high":72.97,"low":71.75,"close":72.33,"volume":7704267,"rsi_14":65.45,"sma_20":69.85,"sma_60":63.45,"sma_120":58.21},{"date":"2025-11-28","open":72.46,"high":73.38,"low":72.43,"close":73.04,"volume":3754998,"rsi_14":61.89,"sma_20":70.09,"sma_60":63.71,"sma_120":58.42},{"date":"2025-12-01","open":72.61,"high":73.45,"low":72.43,"close":72.47,"volume":9826854,"rsi_14":57.97,"sma_20":70.29,"sma_60":63.95,"sma_120":58.62},{"date":"2025-12-02","open":72.67,"high":73.36,"low":71.62,"close":73.18,"volume":8973673,"rsi_14":59.79,"sma_20":70.56,"sma_60":64.21,"sma_120":58.82},{"date":"2025-12-03","open":73.13,"high":74.43,"low":73.13,"close":74.2,"volume":8392357,"rsi_14":61.07,"sma_20":70.95,"sma_60":64.49,"sma_120":59.03},{"date":"2025-12-04","open":74.51,"high":75.73,"low":74.41,"close":74.8,"volume":12659054,"rsi_14":62.67,"sma_20":71.28,"sma_60":64.78,"sma_120":59.25},{"date":"2025-12-05","open":74.74,"high":76.65,"low":74.66,"close":75.7,"volume":8817795,"rsi_14":71.58,"sma_20":71.64,"sma_60":65.07,"sma_120":59.48},{"date":"2025-12-08","open":75.97,"high":76.31,"low":74.86,"close":75.36,"volume":9996005,"rsi_14":87.0,"sma_20":71.88,"sma_60":65.36,"sma_120":59.7},{"date":"2025-12-09","open":75.73,"high":77.0,"low":75.54,"close":76.81,"volume":7921213,"rsi_14":88.55,"sma_20":72.19,"sma_60":65.66,"sma_120":59.95},{"date":"2025-12-10","open":76.81,"high":80.58,"low":76.75,"close":80.43,"volume":14421298,"rsi_14":90.89,"sma_20":72.67,"sma_60":66.04,"sma_120":60.22},{"date":"2025-12-11","open":79.96,"high":80.85,"low":79.93,"close":80.48,"volume":9686821,"rsi_14":93.78,"sma_20":73.12,"sma_60":66.41,"sma_120":60.49},{"date":"2025-12-12","open":80.49,"high":81.17,"low":80.27,"close":80.52,"volume":9649496,"rsi_14":92.65,"sma_20":73.57,"sma_60":66.77,"sma_120":60.75},{"date":"2025-12-15","open":80.28,"high":81.65,"low":80.21,"close":81.61,"volume":14362217,"rsi_14":92.89,"sma_20":74.14,"sma_60":67.15,"sma_120":61.04},{"date":"2025-12-16","open":81.69,"high":82.66,"low":80.81,"close":81.39,"volume":10732573,"rsi_14":89.95,"sma_20":74.83,"sma_60":67.53,"sma_120":61.31},{"date":"2025-12-17","open":80.81,"high":81.12,"low":80.02,"close":80.14,"volume":8864282,"rsi_14":80.9,"sma_20":75.46,"sma_60":67.9,"sma_120":61.56},{"date":"2025-12-18","open":80.13,"high":81.61,"low":80.02,"close":80.8,"volume":9086565,"rsi_14":80.82,"sma_20":76.1,"sma_60":68.25,"sma_120":61.83},{"date":"2025-12-19","open":80.72,"high":82.31,"low":80.72,"close":81.97,"volume":23751048,"rsi_14":86.1,"sma_20":76.81,"sma_60":68.61,"sma_120":62.08},{"date":"2025-12-22","open":82.22,"high":83.3,"low":82.2,"close":82.65,"volume":9119903,"rsi_14":86.07,"sma_20":77.45,"sma_60":68.98,"sma_120":62.34},{"date":"2025-12-23","open":82.35,"high":83.05,"low":82.28,"close":82.37,"volume":4819949,"rsi_14":82.92,"sma_20":78.04,"sma_60":69.34,"sma_120":62.59},{"date":"2025-12-24","open":82.37,"high":82.77,"low":82.22,"close":82.5,"volume":2370122,"rsi_14":82.24,"sma_20":78.54,"sma_60":69.7,"sma_120":62.84},{"date":"2025-12-26","open":82.42,"high":82.7,"low":82.18,"close":82.68,"volume":3412031,"rsi_14":81.32,"sma_20":79.05,"sma_60":70.06,"sma_120":63.1},{"date":"2025-12-29","open":82.69,"high":82.98,"low":82.12,"close":82.55,"volume":4759435,"rsi_14":82.88,"sma_20":79.52,"sma_60":70.46,"sma_120":63.35},{"date":"2025-12-30","open":82.79,"high":82.83,"low":81.8,"close":81.95,"volume":3240511,"rsi_14":75.52,"sma_20":79.99,"sma_60":70.83,"sma_120":63.6},{"date":"2025-12-31","open":81.87,"high":81.89,"low":80.88,"close":80.95,"volume":4483839,"rsi_14":53.47,"sma_20":80.38,"sma_60":71.21,"sma_120":63.83},{"date":"2026-01-02","open":81.04,"high":81.11,"low":79.2,"close":80.61,"volume":7469184,"rsi_14":50.83,"sma_20":80.69,"sma_60":71.61,"sma_120":64.06},{"date":"2026-01-05","open":80.17,"high":83.0,"low":79.6,"close":82.77,"volume":10468369,"rsi_14":61.39,"sma_20":81.08,"sma_60":72.05,"sma_120":64.31},{"date":"2026-01-06","open":82.32,"high":82.42,"low":80.81,"close":81.8,"volume":7972856,"rsi_14":51.02,"sma_20":81.39,"sma_60":72.49,"sma_120":64.56},{"date":"2026-01-07","open":81.72,"high":82.32,"low":81.22,"close":81.54,"volume":6362021,"rsi_14":50.76,"sma_20":81.7,"sma_60":72.93,"sma_120":64.8},{"date":"2026-01-08","open":82.42,"high":84.79,"low":82.05,"close":84.74,"volume":11643382,"rsi_14":69.54,"sma_20":82.1,"sma_60":73.43,"sma_120":65.06},{"date":"2026-01-09","open":83.13,"high":84.02,"low":80.63,"close":82.49,"volume":12142888,"rsi_14":56.33,"sma_20":82.2,"sma_60":73.85,"sma_120":65.31},{"date":"2026-01-12","open":81.82,"high":82.52,"low":80.69,"close":82.52,"volume":7376393,"rsi_14":52.24,"sma_20":82.3,"sma_60":74.27,"sma_120":65.59},{"date":"2026-01-13","open":82.59,"high":83.48,"low":82.24,"close":82.86,"volume":6022818,"rsi_14":50.88,"sma_20":82.42,"sma_60":74.7,"sma_120":65.84},{"date":"2026-01-14","open":82.62,"high":83.31,"low":80.58,"close":80.86,"volume":7550036,"rsi_14":44.44,"sma_20":82.38,"sma_60":75.08,"sma_120":66.08},{"date":"2026-01-15","open":81.49,"high":81.78,"low":80.25,"close":80.54,"volume":6416751,"rsi_14":42.89,"sma_20":82.34,"sma_60":75.47,"sma_120":66.31},{"date":"2026-01-16","open":80.63,"high":81.27,"low":79.86,"close":80.45,"volume":9838714,"rsi_14":41.86,"sma_20":82.36,"sma_60":75.7,"sma_120":66.54},{"date":"2026-01-20","open":79.39,"high":79.62,"low":77.0,"close":77.45,"volume":11981848,"rsi_14":34.62,"sma_20":82.19,"sma_60":75.88,"sma_120":66.76},{"date":"2026-01-21","open":78.9,"high":80.89,"low":78.67,"close":80.56,"volume":8215394,"rsi_14":46.35,"sma_20":82.12,"sma_60":76.11,"sma_120":67.0},{"date":"2026-01-22","open":80.84,"high":81.9,"low":80.39,"close":80.77,"volume":6789311,"rsi_14":49.51,"sma_20":82.02,"sma_60":76.3,"sma_120":67.23},{"date":"2026-01-23","open":80.3,"high":80.38,"low":78.87,"close":79.32,"volume":6865600,"rsi_14":46.66,"sma_20":81.87,"sma_60":76.48,"sma_120":67.45},{"date":"2026-01-26","open":78.89,"high":80.25,"low":78.81,"close":79.07,"volume":10939200,"rsi_14":39.41,"sma_20":81.7,"sma_60":76.64,"sma_120":67.68},{"date":"2026-01-27","open":83.25,"high":86.91,"low":82.03,"close":85.99,"volume":23632000,"rsi_14":58.92,"sma_20":81.86,"sma_60":76.92,"sma_120":67.96},{"date":"2026-01-28","open":85.68,"high":85.68,"low":84.04,"close":84.51,"volume":10072700,"rsi_14":56.04,"sma_20":81.96,"sma_60":77.19,"sma_120":68.23},{"date":"2026-01-29","open":85.8,"high":86.22,"low":84.75,"close":85.87,"volume":9696200,"rsi_14":52.47,"sma_20":82.16,"sma_60":77.48,"sma_120":68.5},{"date":"2026-01-30","open":85.62,"high":86.04,"low":83.03,"close":83.62,"volume":7767200,"rsi_14":52.47,"sma_20":82.29,"sma_60":77.74,"sma_120":68.76},{"date":"2026-02-02","open":83.87,"high":84.14,"low":82.72,"close":83.88,"volume":6948400,"rsi_14":52.96,"sma_20":82.46,"sma_60":78.03,"sma_120":69.01},{"date":"2026-02-03","open":85.08,"high":86.23,"low":84.49,"close":85.32,"volume":6903000,"rsi_14":55.1,"sma_20":82.58,"sma_60":78.31,"sma_120":69.27},{"date":"2026-02-04","open":85.77,"high":87.22,"low":84.93,"close":85.9,"volume":8838900,"rsi_14":61.1,"sma_20":82.79,"sma_60":78.61,"sma_120":69.53},{"date":"2026-02-05","open":84.76,"high":85.32,"low":82.89,"close":82.92,"volume":9142700,"rsi_14":54.69,"sma_20":82.86,"sma_60":78.81,"sma_120":69.75},{"date":"2026-02-06","open":83.16,"high":84.31,"low":82.26,"close":83.86,"volume":8052700,"rsi_14":56.5,"sma_20":82.82,"sma_60":79.03,"sma_120":69.99},{"date":"2026-02-09","open":81.89,"high":82.02,"low":80.21,"close":80.31,"volume":9766829,"rsi_14":49.19,"sma_20":81.92,"sma_60":76.49,"sma_120":67.46},{"date":"2026-02-10","open":80.72,"high":81.12,"low":79.08,"close":79.9,"volume":7410707,"rsi_14":41.41,"sma_20":81.79,"sma_60":76.67,"sma_120":67.69},{"date":"2026-02-11","open":80.12,"high":81.63,"low":78.72,"close":79.46,"volume":9654400,"rsi_14":47.3,"sma_20":82.4,"sma_60":79.46,"sma_120":70.58},{"date":"2026-02-12","open":79.84,"high":81.79,"low":79.24,"close":79.56,"volume":6863418,"rsi_14":43.01,"sma_20":81.63,"sma_60":76.85,"sma_120":67.92},{"date":"2026-02-13","open":80.12,"high":81.14,"low":79.68,"close":80.71,"volume":6314296,"rsi_14":47.55,"sma_20":81.54,"sma_60":77.05,"sma_120":68.16},{"date":"2026-02-17","open":80.54,"high":81.01,"low":79.27,"close":80.85,"volume":7885249,"rsi_14":34.91,"sma_20":82.37,"sma_60":80.06,"sma_120":71.15},{"date":"2026-02-18","open":81.58,"high":83.55,"low":81.33,"close":83.29,"volume":8426900,"rsi_14":46.6,"sma_20":82.66,"sma_60":80.32,"sma_120":71.36},{"date":"2026-02-19","open":82.87,"high":83.12,"low":80.65,"close":81.1,"volume":6062600,"rsi_14":37.36,"sma_20":82.69,"sma_60":80.54,"sma_120":71.55},{"date":"2026-02-20","open":80.82,"high":81.66,"low":80.23,"close":81.14,"volume":8602322,"rsi_14":42.56,"sma_20":82.71,"sma_60":80.73,"sma_120":71.74},{"date":"2026-02-23","open":80.7,"high":81.16,"low":78.08,"close":79.3,"volume":7490500,"rsi_14":37.41,"sma_20":82.7,"sma_60":80.87,"sma_120":71.92},{"date":"2026-02-24","open":79.74,"high":82.19,"low":79.38,"close":80.92,"volume":5813498,"rsi_14":43.37,"sma_20":81.51,"sma_60":77.72,"sma_120":68.85},{"date":"2026-02-25","open":81.06,"high":82.66,"low":80.98,"close":82.05,"volume":9299442,"rsi_14":39.92,"sma_20":82.6,"sma_60":81.17,"sma_120":72.31},{"date":"2026-02-26","open":82.15,"high":82.54,"low":79.64,"close":80.42,"volume":6395785,"rsi_14":48.25,"sma_20":81.41,"sma_60":78.14,"sma_120":69.3},{"date":"2026-02-27","open":79.62,"high":79.71,"low":77.48,"close":78.35,"volume":13351410,"rsi_14":42.26,"sma_20":81.24,"sma_60":78.28,"sma_120":69.48},{"date":"2026-03-02","open":76.79,"high":77.41,"low":74.72,"close":77.4,"volume":8932968,"rsi_14":40.98,"sma_20":81.71,"sma_60":81.46,"sma_120":72.83},{"date":"2026-03-03","open":75.09,"high":77.08,"low":73.85,"close":76.92,"volume":9200193,"rsi_14":40.8,"sma_20":81.36,"sma_60":81.5,"sma_120":72.99},{"date":"2026-03-04","open":77.74,"high":79.0,"low":77.71,"close":78.24,"volume":8486211,"rsi_14":39.11,"sma_20":80.38,"sma_60":78.6,"sma_120":70.02},{"date":"2026-03-05","open":77.6,"high":77.83,"low":74.74,"close":75.85,"volume":8640349,"rsi_14":30.96,"sma_20":80.03,"sma_60":78.67,"sma_120":70.18},{"date":"2026-03-06","open":74.58,"high":75.06,"low":73.19,"close":75.05,"volume":8190952,"rsi_14":29.79,"sma_20":79.73,"sma_60":78.75,"sma_120":70.34},{"date":"2026-03-09","open":73.34,"high":74.53,"low":71.76,"close":74.53,"volume":8826949,"rsi_14":33.46,"sma_20":79.61,"sma_60":81.51,"sma_120":73.59},{"date":"2026-03-10","open":74.75,"high":77.02,"low":74.67,"close":74.77,"volume":8911669,"rsi_14":25.0,"sma_20":79.32,"sma_60":81.41,"sma_120":73.72},{"date":"2026-03-11","open":75.39,"high":76.43,"low":74.22,"close":74.63,"volume":5635941,"rsi_14":24.87,"sma_20":78.97,"sma_60":79.09,"sma_120":70.74},{"date":"2026-03-12","open":73.29,"high":73.91,"low":72.99,"close":73.29,"volume":7340266,"rsi_14":25.81,"sma_20":78.73,"sma_60":81.18,"sma_120":73.98},{"date":"2026-03-13","open":73.43,"high":73.78,"low":71.93,"close":72.23,"volume":7229709,"rsi_14":18.55,"sma_20":78.16,"sma_60":79.21,"sma_120":70.98},{"date":"2026-03-16","open":73.16,"high":73.69,"low":72.27,"close":72.79,"volume":7471711,"rsi_14":21.89,"sma_20":77.77,"sma_60":79.24,"sma_120":71.1},{"date":"2026-03-17","open":73.43,"high":74.41,"low":73.38,"close":73.88,"volume":4690135,"rsi_14":21.58,"sma_20":77.46,"sma_60":79.26,"sma_120":71.23},{"date":"2026-03-18","open":73.37,"high":74.65,"low":73.25,"close":73.37,"volume":6000865,"rsi_14":23.39,"sma_20":77.14,"sma_60":79.27,"sma_120":71.36},{"date":"2026-03-19","open":72.34,"high":74.24,"low":72.34,"close":73.63,"volume":9495200,"rsi_14":29.19,"sma_20":76.77,"sma_60":79.28,"sma_120":71.49},{"date":"2026-03-20","open":73.36,"high":73.74,"low":71.94,"close":72.65,"volume":17760032,"rsi_14":29.16,"sma_20":76.35,"sma_60":79.28,"sma_120":71.61},{"date":"2026-03-23","open":74.59,"high":76.68,"low":74.44,"close":75.55,"volume":7694773,"rsi_14":44.49,"sma_20":76.06,"sma_60":79.31,"sma_120":71.76},{"date":"2026-03-24","open":74.82,"high":76.7,"low":74.61,"close":76.4,"volume":7122238,"rsi_14":42.76,"sma_20":75.83,"sma_60":79.34,"sma_120":71.91},{"date":"2026-03-25","open":77.73,"high":78.12,"low":76.22,"close":76.44,"volume":7191117,"rsi_14":51.85,"sma_20":75.53,"sma_60":79.36,"sma_120":72.07},{"date":"2026-03-26","open":75.8,"high":77.0,"low":74.74,"close":75.43,"volume":8471308,"rsi_14":51.56,"sma_20":75.27,"sma_60":79.36,"sma_120":72.22},{"date":"2026-03-27","open":75.05,"high":75.1,"low":72.52,"close":72.82,"volume":7563228,"rsi_14":43.59,"sma_20":74.99,"sma_60":79.31,"sma_120":72.34},{"date":"2026-03-30","open":73.55,"high":74.07,"low":72.26,"close":72.6,"volume":7192312,"rsi_14":41.92,"sma_20":74.74,"sma_60":79.24,"sma_120":72.45},{"date":"2026-03-31","open":73.89,"high":74.93,"low":73.24,"close":74.34,"volume":5778164,"rsi_14":49.09,"sma_20":74.6,"sma_60":79.13,"sma_120":72.58},{"date":"2026-04-01","open":75.04,"high":75.7,"low":74.55,"close":74.88,"volume":5147737,"rsi_14":55.7,"sma_20":74.42,"sma_60":79.04,"sma_120":72.72},{"date":"2026-04-02","open":73.18,"high":73.52,"low":71.51,"close":72.38,"volume":8182839,"rsi_14":50.51,"sma_20":74.24,"sma_60":78.9,"sma_120":72.83},{"date":"2026-04-06","open":72.36,"high":73.47,"low":71.99,"close":73.27,"volume":5065011,"rsi_14":51.46,"sma_20":74.15,"sma_60":78.75,"sma_120":72.95},{"date":"2026-04-07","open":72.82,"high":73.02,"low":71.44,"close":72.6,"volume":5904623,"rsi_14":45.96,"sma_20":74.06,"sma_60":78.6,"sma_120":73.07},{"date":"2026-04-08","open":75.85,"high":76.89,"low":75.55,"close":76.57,"volume":7248762,"rsi_14":58.41,"sma_20":74.15,"sma_60":78.54,"sma_120":73.22},{"date":"2026-04-09","open":75.42,"high":77.14,"low":75.22,"close":76.56,"volume":6674994,"rsi_14":57.71,"sma_20":74.24,"sma_60":78.47,"sma_120":73.36},{"date":"2026-04-10","open":76.94,"high":77.3,"low":75.97,"close":76.25,"volume":4069756,"rsi_14":59.8,"sma_20":74.39,"sma_60":78.37,"sma_120":73.49},{"date":"2026-04-13","open":75.44,"high":76.69,"low":74.99,"close":76.66,"volume":3970207,"rsi_14":53.49,"sma_20":74.62,"sma_60":78.27,"sma_120":73.62},{"date":"2026-04-14","open":78.46,"high":79.69,"low":77.93,"close":79.29,"volume":5859625,"rsi_14":58.21,"sma_20":74.94,"sma_60":78.21,"sma_120":73.77},{"date":"2026-04-15","open":79.37,"high":79.37,"low":77.59,"close":77.61,"volume":6475583,"rsi_14":53.07,"sma_20":75.13,"sma_60":78.13,"sma_120":73.91},{"date":"2026-04-16","open":77.42,"high":78.18,"low":76.84,"close":77.88,"volume":5615113,"rsi_14":56.62,"sma_20":75.36,"sma_60":78.04,"sma_120":74.05},{"date":"2026-04-17","open":79.23,"high":82.49,"low":79.23,"close":81.14,"volume":7298218,"rsi_14":71.79,"sma_20":75.73,"sma_60":78.02,"sma_120":74.24},{"date":"2026-04-20","open":80.68,"high":80.98,"low":80.15,"close":80.36,"volume":3958857,"rsi_14":69.75,"sma_20":76.12,"sma_60":77.99,"sma_120":74.41},{"date":"2026-04-21","open":80.26,"high":81.02,"low":78.83,"close":78.88,"volume":5355884,"rsi_14":61.68,"sma_20":76.28,"sma_60":77.95,"sma_120":74.58},{"date":"2026-04-22","open":79.42,"high":79.62,"low":78.46,"close":78.83,"volume":3170214,"rsi_14":60.39,"sma_20":76.41,"sma_60":77.91,"sma_120":74.76},{"date":"2026-04-23","open":78.77,"high":78.93,"low":76.99,"close":78.35,"volume":4741572,"rsi_14":67.55,"sma_20":76.5,"sma_60":77.84,"sma_120":74.95},{"date":"2026-04-24","open":78.06,"high":78.35,"low":76.75,"close":77.88,"volume":6123356,"rsi_14":63.96,"sma_20":76.62,"sma_60":77.77,"sma_120":75.13},{"date":"2026-04-27","open":76.44,"high":78.66,"low":76.44,"close":77.79,"volume":8322669,"rsi_14":66.37,"sma_20":76.87,"sma_60":77.7,"sma_120":75.32},{"date":"2026-04-28","open":77.84,"high":79.23,"low":74.62,"close":78.78,"volume":15041655,"rsi_14":58.58,"sma_20":77.18,"sma_60":77.6,"sma_120":75.51},{"date":"2026-04-29","open":78.03,"high":78.14,"low":75.21,"close":76.45,"volume":9250171,"rsi_14":49.69,"sma_20":77.29,"sma_60":77.5,"sma_120":75.67},{"date":"2026-04-30","open":76.95,"high":77.9,"low":76.34,"close":76.72,"volume":11020600,"rsi_14":51.58,"sma_20":77.38,"sma_60":77.4,"sma_120":75.83},{"date":"2026-05-01","open":76.95,"high":77.33,"low":75.35,"close":75.6,"volume":7161856,"rsi_14":46.69,"sma_20":77.54,"sma_60":77.27,"sma_120":75.99},{"date":"2026-05-04","open":75.74,"high":76.84,"low":75.05,"close":75.53,"volume":7765372,"rsi_14":35.96,"sma_20":77.66,"sma_60":77.18,"sma_120":76.13},{"date":"2026-05-05","open":76.1,"high":76.99,"low":75.85,"close":75.98,"volume":5115772,"rsi_14":43.33,"sma_20":77.83,"sma_60":77.1,"sma_120":76.28},{"date":"2026-05-06","open":78.03,"high":79.28,"low":77.65,"close":78.53,"volume":5434786,"rsi_14":52.22,"sma_20":77.92,"sma_60":77.06,"sma_120":76.38},{"date":"2026-05-07","open":78.65,"high":79.2,"low":78.0,"close":78.24,"volume":6735051,"rsi_14":37.3,"sma_20":78.01,"sma_60":77.07,"sma_120":76.48},{"date":"2026-05-08","open":78.96,"high":79.16,"low":77.9,"close":78.63,"volume":2950299,"rsi_14":42.07,"sma_20":78.13,"sma_60":77.04,"sma_120":76.58},{"date":"2026-05-11","open":78.63,"high":78.83,"low":74.94,"close":75.13,"volume":6366860,"rsi_14":35.63,"sma_20":78.05,"sma_60":76.94,"sma_120":76.62},{"date":"2026-05-12","open":75.24,"high":76.72,"low":74.8,"close":76.27,"volume":5272620,"rsi_14":41.04,"sma_20":77.9,"sma_60":76.87,"sma_120":76.68},{"date":"2026-05-13","open":76.05,"high":77.49,"low":75.28,"close":75.64,"volume":8101646,"rsi_14":40.56,"sma_20":77.8,"sma_60":76.8,"sma_120":76.73},{"date":"2026-05-14","open":75.71,"high":79.1,"low":75.71,"close":77.58,"volume":8034977,"rsi_14":49.07,"sma_20":77.79,"sma_60":76.76,"sma_120":76.8},{"date":"2026-05-15","open":76.43,"high":76.99,"low":74.64,"close":74.7,"volume":8477520,"rsi_14":41.61,"sma_20":77.46,"sma_60":76.66,"sma_120":76.85},{"date":"2026-05-18","open":74.66,"high":74.82,"low":72.93,"close":72.94,"volume":5651726,"rsi_14":34.88,"sma_20":77.09,"sma_60":76.52,"sma_120":76.89},{"date":"2026-05-19","open":72.08,"high":72.72,"low":70.27,"close":72.47,"volume":6995574,"rsi_14":38.62,"sma_20":76.77,"sma_60":76.37,"sma_120":76.92},{"date":"2026-05-20","open":73.23,"high":75.99,"low":73.03,"close":75.97,"volume":7880230,"rsi_14":48.19,"sma_20":76.63,"sma_60":76.29,"sma_120":77.0},{"date":"2026-05-21","open":75.22,"high":77.2,"low":74.84,"close":77.04,"volume":6362611,"rsi_14":53.5,"sma_20":76.56,"sma_60":76.2,"sma_120":77.07},{"date":"2026-05-22","open":77.83,"high":79.68,"low":77.52,"close":78.62,"volume":6446196,"rsi_14":56.97,"sma_20":76.6,"sma_60":76.17,"sma_120":77.16},{"date":"2026-05-26","open":79.13,"high":79.99,"low":78.49,"close":79.62,"volume":5022274,"rsi_14":58.02,"sma_20":76.69,"sma_60":76.18,"sma_120":77.23},{"date":"2026-05-27","open":80.47,"high":84.34,"low":80.47,"close":83.94,"volume":10371323,"rsi_14":61.07,"sma_20":76.95,"sma_60":76.29,"sma_120":77.34},{"date":"2026-05-28","open":83.42,"high":85.0,"low":83.2,"close":84.17,"volume":7658798,"rsi_14":62.14,"sma_20":77.33,"sma_60":76.41,"sma_120":77.45},{"date":"2026-05-29","open":84.61,"high":84.82,"low":81.04,"close":83.06,"volume":15553448,"rsi_14":58.93,"sma_20":77.66,"sma_60":76.49,"sma_120":77.54},{"date":"2026-06-01","open":83.25,"high":83.26,"low":80.27,"close":82.5,"volume":7510593,"rsi_14":66.65,"sma_20":78.0,"sma_60":76.59,"sma_120":77.63},{"date":"2026-06-02","open":82.71,"high":84.02,"low":80.85,"close":81.55,"volume":10550763,"rsi_14":62.01,"sma_20":78.3,"sma_60":76.7,"sma_120":77.73},{"date":"2026-06-03","open":80.53,"high":83.94,"low":80.16,"close":81.52,"volume":9719515,"rsi_14":63.77,"sma_20":78.58,"sma_60":76.82,"sma_120":77.84},{"date":"2026-06-04","open":81.88,"high":83.46,"low":81.46,"close":83.04,"volume":6859282,"rsi_14":63.02,"sma_20":78.8,"sma_60":76.96,"sma_120":77.97},{"date":"2026-06-05","open":81.97,"high":83.1,"low":81.4,"close":82.11,"volume":7371585,"rsi_14":68.83,"sma_20":78.99,"sma_60":77.08,"sma_120":78.08},{"date":"2026-06-08","open":81.67,"high":84.17,"low":81.51,"close":83.77,"volume":8935329,"rsi_14":77.89,"sma_20":79.24,"sma_60":77.25,"sma_120":78.21},{"date":"2026-06-09","open":84.55,"high":85.1,"low":81.66,"close":83.76,"volume":8987035,"rsi_14":79.76,"sma_20":79.66,"sma_60":77.44,"sma_120":78.33},{"date":"2026-06-10","open":83.51,"high":83.79,"low":79.0,"close":79.4,"volume":11366157,"rsi_14":58.44,"sma_20":79.81,"sma_60":77.55,"sma_120":78.4},{"date":"2026-06-11","open":80.04,"high":81.09,"low":79.08,"close":80.85,"volume":6020752,"rsi_14":59.13,"sma_20":80.06,"sma_60":77.66,"sma_120":78.46},{"date":"2026-06-12","open":81.72,"high":82.12,"low":80.5,"close":81.5,"volume":4953969,"rsi_14":57.07,"sma_20":80.25,"sma_60":77.8,"sma_120":78.54},{"date":"2026-06-15","open":82.64,"high":84.95,"low":82.64,"close":84.07,"volume":7893349,"rsi_14":60.44,"sma_20":80.71,"sma_60":77.97,"sma_120":78.62},{"date":"2026-06-16","open":84.65,"high":85.41,"low":82.22,"close":82.51,"volume":7894204,"rsi_14":45.52,"sma_20":81.18,"sma_60":78.13,"sma_120":78.7},{"date":"2026-06-17","open":82.5,"high":83.17,"low":79.16,"close":79.58,"volume":11406044,"rsi_14":38.31,"sma_20":81.52,"sma_60":78.19,"sma_120":78.75},{"date":"2026-06-18","open":80.61,"high":80.95,"low":78.94,"close":79.29,"volume":18900850,"rsi_14":39.99,"sma_20":81.68,"sma_60":78.24,"sma_120":78.79},{"date":"2026-06-22","open":80.8,"high":83.31,"low":80.07,"close":80.43,"volume":10845612,"rsi_14":44.41,"sma_20":81.84,"sma_60":78.3,"sma_120":78.83},{"date":"2026-06-23","open":79.19,"high":80.21,"low":78.6,"close":78.95,"volume":7860765,"rsi_14":43.35,"sma_20":81.85,"sma_60":78.36,"sma_120":78.86},{"date":"2026-06-24","open":79.13,"high":80.57,"low":78.94,"close":78.95,"volume":9358993,"rsi_14":43.35,"sma_20":81.81,"sma_60":78.46,"sma_120":78.88},{"date":"2026-06-25","open":79.1,"high":80.43,"low":78.39,"close":78.53,"volume":8451125,"rsi_14":38.19,"sma_20":81.53,"sma_60":78.56,"sma_120":78.9},{"date":"2026-06-26","open":78.39,"high":79.5,"low":77.81,"close":78.1,"volume":12592043,"rsi_14":39.36,"sma_20":81.22,"sma_60":78.61,"sma_120":78.87},{"date":"2026-06-29","open":78.25,"high":78.46,"low":77.06,"close":77.34,"volume":7110997,"rsi_14":32.21,"sma_20":80.92,"sma_60":78.65,"sma_120":78.84},{"date":"2026-06-30","open":77.26,"high":77.26,"low":75.9,"close":77.08,"volume":7845303,"rsi_14":31.75,"sma_20":80.64,"sma_60":78.73,"sma_120":78.81},{"date":"2026-07-01","open":76.99,"high":77.52,"low":75.2,"close":75.52,"volume":7661967,"rsi_14":37.52,"sma_20":80.33,"sma_60":78.76,"sma_120":78.76},{"date":"2026-07-02","open":76.89,"high":77.2,"low":74.22,"close":76.0,"volume":6019423,"rsi_14":33.26,"sma_20":80.05,"sma_60":78.82,"sma_120":78.71},{"date":"2026-07-06","open":76.53,"high":78.07,"low":76.12,"close":77.85,"volume":9015736,"rsi_14":38.44,"sma_20":79.78,"sma_60":78.84,"sma_120":78.69},{"date":"2026-07-07","open":77.72,"high":77.72,"low":75.64,"close":76.03,"volume":7825761,"rsi_14":23.16,"sma_20":79.48,"sma_60":78.82,"sma_120":78.65},{"date":"2026-07-08","open":75.22,"high":76.31,"low":74.58,"close":76.24,"volume":5273778,"rsi_14":26.95,"sma_20":79.1,"sma_60":78.82,"sma_120":78.59},{"date":"2026-07-09","open":76.37,"high":76.9,"low":75.45,"close":76.65,"volume":4202326,"rsi_14":36.81,"sma_20":78.74,"sma_60":78.82,"sma_120":78.63},{"date":"2026-07-10","open":76.89,"high":78.67,"low":76.88,"close":77.85,"volume":4783541,"rsi_14":44.01,"sma_20":78.67,"sma_60":78.79,"sma_120":78.5},{"date":"2026-07-13","open":78.05,"high":78.5,"low":76.43,"close":76.72,"volume":3253682,"rsi_14":34.55,"sma_20":78.46,"sma_60":78.77,"sma_120":78.45},{"date":"2026-07-14","open":76.78,"high":77.33,"low":75.95,"close":76.87,"volume":4962878,"rsi_14":40.26,"sma_20":78.23,"sma_60":78.75,"sma_120":78.4},{"date":"2026-07-15","open":77.24,"high":78.16,"low":76.79,"close":77.64,"volume":6293276,"rsi_14":44.28,"sma_20":77.91,"sma_60":78.69,"sma_120":78.35},{"date":"2026-07-16","open":77.5,"high":77.97,"low":76.61,"close":77.72,"volume":5396825,"rsi_14":46.35,"sma_20":77.67,"sma_60":78.65,"sma_120":78.32},{"date":"2026-07-17","open":77.14,"high":77.94,"low":75.99,"close":76.07,"volume":5828106,"rsi_14":41.75,"sma_20":77.49,"sma_60":78.6,"sma_120":78.27},{"date":"2026-07-20","open":76.99,"high":77.19,"low":75.36,"close":75.8,"volume":8809152,"rsi_14":43.72,"sma_20":77.32,"sma_60":78.54,"sma_120":78.23},{"date":"2026-07-21","open":76.09,"high":80.1,"low":74.8,"close":79.52,"volume":11919830,"rsi_14":57.95,"sma_20":77.27,"sma_60":78.56,"sma_120":78.2},{"date":"2026-07-22","open":80.5,"high":84.33,"low":80.04,"close":82.13,"volume":13059546,"rsi_14":70.21,"sma_20":77.43,"sma_60":78.63,"sma_120":78.2},{"date":"2026-07-23","open":81.36,"high":81.74,"low":79.0,"close":80.67,"volume":9512909,"rsi_14":63.51,"sma_20":77.52,"sma_60":78.67,"sma_120":78.19},{"date":"2026-07-24","open":80.54,"high":83.76,"low":80.43,"close":82.64,"volume":5605737,"rsi_14":63.7,"sma_20":77.72,"sma_60":78.73,"sma_120":78.17},{"date":"2026-07-27","open":85.0,"high":87.08,"low":84.09,"close":87.04,"volume":9871695,"rsi_14":77.48,"sma_20":78.17,"sma_60":78.91,"sma_120":78.2},{"date":"2026-07-28","open":87.61,"high":91.15,"low":87.21,"close":90.3,"volume":13382334,"rsi_14":80.44,"sma_20":78.82,"sma_60":79.13,"sma_120":78.26},{"date":"2026-07-29","open":90.7,"high":91.85,"low":89.11,"close":89.4,"volume":7982332,"rsi_14":77.01,"sma_20":79.43,"sma_60":79.36,"sma_120":78.31},{"date":"2026-07-30","open":89.74,"high":89.77,"low":86.61,"close":88.4,"volume":6229097,"rsi_14":72.57,"sma_20":80.08,"sma_60":79.57,"sma_120":78.37},{"date":"2026-07-31","open":88.85,"high":89.11,"low":87.04,"close":88.86,"volume":6677996,"rsi_14":76.75,"sma_20":80.72,"sma_60":79.78,"sma_120":78.44},{"date":"2026-08-03","open":89.51,"high":90.3,"low":87.28,"close":87.68,"volume":4813403,"rsi_14":72.78,"sma_20":81.21,"sma_60":79.93,"sma_120":78.53},{"date":"2026-08-04","open":87.41,"high":88.59,"low":86.03,"close":88.31,"volume":5329753,"rsi_14":72.62,"sma_20":81.83,"sma_60":80.1,"sma_120":78.6},{"date":"2026-08-05","open":88.46,"high":89.98,"low":88.25,"close":89.16,"volume":6860244,"rsi_14":73.47,"sma_20":82.47,"sma_60":80.27,"sma_120":78.68},{"date":"2026-08-06","open":89.16,"high":89.3,"low":86.5,"close":86.94,"volume":5431283,"rsi_14":71.77,"sma_20":82.99,"sma_60":80.46,"sma_120":78.73},{"date":"2026-08-07","open":86.89,"high":87.88,"low":86.33,"close":87.58,"volume":4024042,"rsi_14":73.3,"sma_20":83.47,"sma_60":80.65,"sma_120":78.79},{"date":"2026-08-10","open":87.42,"high":88.81,"low":86.38,"close":87.96,"volume":3446686,"rsi_14":69.22,"sma_20":84.03,"sma_60":80.85,"sma_120":78.85},{"date":"2026-08-11","open":88.13,"high":89.74,"low":87.88,"close":89.35,"volume":4792114,"rsi_14":67.41,"sma_20":84.66,"sma_60":81.04,"sma_120":78.89},{"date":"2026-08-12","open":89.12,"high":89.12,"low":86.72,"close":86.76,"volume":4832252},{"date":"2026-08-13","open":86.85,"high":87.35,"low":86.22,"close":86.39,"volume":3541852,"rsi_14":59.25,"sma_20":85.55,"sma_60":81.46,"sma_120":78.98},{"date":"2026-08-14","open":86.82,"high":87.18,"low":86.15,"close":86.77,"volume":3493832,"rsi_14":49.17,"sma_20":86.08,"sma_60":81.7,"sma_120":79.04},{"date":"2026-08-17","open":86.25,"high":86.49,"low":84.34,"close":84.37,"volume":4734811,"rsi_14":30.73,"sma_20":86.51,"sma_60":81.84,"sma_120":79.06},{"date":"2026-08-18","open":84.86,"high":84.86,"low":83.59,"close":83.71,"volume":3725280,"rsi_14":31.22,"sma_20":86.72,"sma_60":81.95,"sma_120":79.07},{"date":"2026-08-19","open":84.48,"high":86.09,"low":84.12,"close":84.96,"volume":4730330,"rsi_14":38.83,"sma_20":86.86,"sma_60":82.05,"sma_120":79.11},{"date":"2026-08-20","open":84.2,"high":86.44,"low":83.73,"close":86.15,"volume":4918521,"rsi_14":41.6,"sma_20":87.14,"sma_60":82.15,"sma_120":79.17},{"date":"2026-08-21","open":85.79,"high":88.36,"low":85.79,"close":87.93,"volume":5274053,"rsi_14":50.78,"sma_20":87.4,"sma_60":82.22,"sma_120":79.25},{"date":"2026-08-24","open":87.94,"high":88.27,"low":85.71,"close":86.98,"volume":4747451},{"date":"2026-08-25","open":87.01,"high":87.1,"low":85.64,"close":85.81,"volume":4853477,"rsi_14":40.4,"sma_20":87.17,"sma_60":82.31,"sma_120":79.4},{"date":"2026-08-26","open":85.98,"high":86.56,"low":84.92,"close":86.33,"volume":5398295,"rsi_14":48.05,"sma_20":87.02,"sma_60":82.37,"sma_120":79.48},{"date":"2026-08-27","open":85.88,"high":87.09,"low":85.88,"close":86.18,"volume":7593936,"rsi_14":45.39,"sma_20":86.91,"sma_60":82.44,"sma_120":79.57},{"date":"2026-08-28","open":87.63,"high":88.27,"low":85.64,"close":86.27,"volume":7348559,"rsi_14":44.33,"sma_20":86.78,"sma_60":82.52,"sma_120":79.67},{"date":"2026-08-31","open":86.28,"high":87.19,"low":86.0,"close":86.32,"volume":8260227,"rsi_14":38.82,"sma_20":86.71,"sma_60":82.57,"sma_120":79.76},{"date":"2026-09-01","open":86.32,"high":87.19,"low":85.22,"close":85.63,"volume":5360435},{"date":"2026-09-02","open":85.64,"high":86.64,"low":83.95,"close":84.87,"volume":5887896,"rsi_14":43.69,"sma_20":86.36,"sma_60":82.64,"sma_120":79.95},{"date":"2026-09-03","open":85.72,"high":87.38,"low":85.12,"close":87.22,"volume":5216174,"rsi_14":51.61,"sma_20":86.38,"sma_60":82.7,"sma_120":80.07},{"date":"2026-09-04","open":86.41,"high":87.76,"low":85.69,"close":87.76,"volume":5440717,"rsi_14":63.95,"sma_20":86.39,"sma_60":82.84,"sma_120":80.2},{"date":"2026-09-08","open":87.38,"high":87.85,"low":85.31,"close":85.79,"volume":6239759},{"date":"2026-09-09","open":85.22,"high":86.3,"low":83.76,"close":83.76,"volume":7780490,"rsi_14":45.79,"sma_20":86.0,"sma_60":82.96,"sma_120":80.38},{"date":"2026-09-10","open":83.8,"high":86.18,"low":82.86,"close":86.12,"volume":6142806,"rsi_14":49.9,"sma_20":85.97,"sma_60":83.0,"sma_120":80.48},{"date":"2026-09-11","open":87.25,"high":87.77,"low":85.31,"close":85.62,"volume":7370109,"rsi_14":41.83,"sma_20":85.93,"sma_60":83.05,"sma_120":80.59},{"date":"2026-09-14","open":85.84,"high":87.39,"low":85.48,"close":87.16,"volume":5558164,"rsi_14":50.61,"sma_20":85.95,"sma_60":83.17,"sma_120":80.68},{"date":"2026-09-15","open":87.05,"high":87.65,"low":84.9,"close":85.37,"volume":6300089},{"date":"2026-09-16","open":85.05,"high":85.35,"low":83.47,"close":84.29,"volume":6428913,"rsi_14":43.58,"sma_20":86.03,"sma_60":83.34,"sma_120":80.82},{"date":"2026-09-17","open":86.19,"high":87.86,"low":86.15,"close":86.62,"volume":8832813},{"date":"2026-09-18","open":86.16,"high":86.49,"low":81.39,"close":82.2,"volume":21148053,"rsi_14":40.92,"sma_20":85.91,"sma_60":83.52,"sma_120":80.99},{"date":"2026-09-21","open":82.38,"high":84.88,"low":82.2,"close":83.95,"volume":7936516},{"date":"2026-09-22","open":84.85,"high":85.2,"low":82.95,"close":83.45,"volume":6232948,"rsi_14":45.44,"sma_20":85.54,"sma_60":83.7,"sma_120":81.16},{"date":"2026-09-23","open":83.05,"high":84.56,"low":82.76,"close":83.77,"volume":4730304,"rsi_14":47.66,"sma_20":85.43,"sma_60":83.81,"sma_120":81.23},{"date":"2026-09-24","open":83.36,"high":83.7,"low":80.04,"close":80.57,"volume":7936246,"rsi_14":36.33,"sma_20":85.15,"sma_60":83.87,"sma_120":81.3},{"date":"2026-09-25","open":80.94,"high":83.5,"low":80.88,"close":82.63,"volume":7222753,"rsi_14":40.08,"sma_20":84.97,"sma_60":83.98,"sma_120":81.37},{"date":"2026-09-28","open":81.9,"high":82.69,"low":80.43,"close":80.64,"volume":8626724,"rsi_14":40.05,"sma_20":84.69,"sma_60":84.06,"sma_120":81.44},{"date":"2026-09-29","open":80.77,"high":81.1,"low":79.58,"close":80.47,"volume":6251186,"rsi_14":43.15,"sma_20":84.39,"sma_60":84.11,"sma_120":81.47},{"date":"2026-09-30","open":80.66,"high":80.77,"low":76.91,"close":77.0,"volume":9768390,"rsi_14":31.85,"sma_20":83.96,"sma_60":84.12,"sma_120":81.47},{"date":"2026-10-01","open":76.5,"high":79.36,"low":76.44,"close":79.31,"volume":8443487,"rsi_14":38.28,"sma_20":83.69,"sma_60":84.17,"sma_120":81.5},{"date":"2026-10-02","open":79.89,"high":79.89,"low":77.97,"close":78.27,"volume":9089387,"rsi_14":33.2,"sma_20":83.24,"sma_60":84.2,"sma_120":81.51},{"date":"2026-10-05","open":78.99,"high":80.96,"low":78.66,"close":80.23,"volume":6491462,"rsi_14":40.34,"sma_20":82.86,"sma_60":84.24,"sma_120":81.52},{"date":"2026-10-06","open":81.43,"high":82.15,"low":80.69,"close":82.01,"volume":5210174,"rsi_14":45.82,"sma_20":82.67,"sma_60":84.33,"sma_120":81.55},{"date":"2026-10-07","open":81.45,"high":81.72,"low":80.63,"close":80.99,"volume":6270312},{"date":"2026-10-08","open":80.3,"high":82.48,"low":80.11,"close":82.25,"volume":4976503,"rsi_14":50.11,"sma_20":82.34,"sma_60":84.47,"sma_120":81.58},{"date":"2026-10-09","open":82.41,"high":82.88,"low":81.71,"close":82.73,"volume":6593427,"rsi_14":47.17,"sma_20":82.2,"sma_60":84.56,"sma_120":81.6},{"date":"2026-10-12","open":82.65,"high":82.96,"low":82.21,"close":82.37,"volume":5586969,"rsi_14":47.49,"sma_20":81.96,"sma_60":84.66,"sma_120":81.63},{"date":"2026-10-13","open":82.88,"high":84.59,"low":82.48,"close":84.0,"volume":6224767,"rsi_14":50.56,"sma_20":81.89,"sma_60":84.8,"sma_120":81.67},{"date":"2026-10-14","open":83.18,"high":83.49,"low":82.02,"close":83.05,"volume":6103332,"rsi_14":56.08,"sma_20":81.83,"sma_60":84.86,"sma_120":81.71},{"date":"2026-10-15","open":83.7,"high":84.16,"low":82.76,"close":83.66,"volume":5715292,"rsi_14":52.71,"sma_20":81.68,"sma_60":84.88,"sma_120":81.76},{"date":"2026-10-16","open":84.76,"high":85.79,"low":83.44,"close":83.96,"volume":7486647,"rsi_14":59.57,"sma_20":81.77,"sma_60":84.94,"sma_120":81.81},{"date":"2026-10-19","open":83.72,"high":83.82,"low":82.34,"close":82.75,"volume":7989332,"rsi_14":56.11,"sma_20":81.7,"sma_60":84.94,"sma_120":81.84},{"date":"2026-10-20","open":77.22,"high":78.97,"low":75.08,"close":77.09,"volume":24697390,"rsi_14":50.24,"sma_20":81.39,"sma_60":84.77,"sma_120":81.84},{"date":"2026-10-21","open":76.71,"high":77.33,"low":75.32,"close":76.11,"volume":9027128,"rsi_14":41.66,"sma_20":81.0,"sma_60":84.54,"sma_120":81.83},{"date":"2026-10-22","open":75.44,"high":78.12,"low":75.4,"close":77.21,"volume":7501928,"rsi_14":47.28,"sma_20":80.84,"sma_60":84.33,"sma_120":81.85}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.579999999999998,"pbr":1.09,"per":6.14,"roa":0.45,"roe":2.05,"grade":"C","comment":"PER 6.14배, ROE 2.05%","revenue":185527000000.0,"analysis":"PER 6.1배입니다. ROE 2.0%입니다. 시가총액 696.27억. 매출 1855.27억, 영업이익 18.14억.","eps_basis":"TTM","debt_ratio":2.0596290322580644,"market_cap":69617569706,"net_income":3047865600.0,"total_debt":127697000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.61,"total_assets":282742000000.0,"total_equity":62000000000.0,"profit_margin":1.64,"revenue_basis":"TTM","dividend_yield":0.79,"net_income_basis":"TTM","operating_income":1814000000.0,"operating_margin":0.98,"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":["D/E(유이자부채/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":77.21,"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":32.98},{"date":"2016-10-25","close":31.6},{"date":"2016-10-26","close":31.58},{"date":"2016-10-27","close":31.33},{"date":"2016-10-28","close":31.32},{"date":"2016-10-31","close":31.6},{"date":"2016-11-01","close":31.48},{"date":"2016-11-02","close":31.45},{"date":"2016-11-03","close":31.07},{"date":"2016-11-04","close":31.16},{"date":"2016-11-07","close":32.02},{"date":"2016-11-08","close":31.73},{"date":"2016-11-09","close":30.96},{"date":"2016-11-10","close":32.73},{"date":"2016-11-11","close":34.02},{"date":"2016-11-14","close":33.28},{"date":"2016-11-15","close":33.43},{"date":"2016-11-16","close":33.23},{"date":"2016-11-17","close":33.42},{"date":"2016-11-18","close":33.0},{"date":"2016-11-21","close":33.01},{"date":"2016-11-22","close":33.81},{"date":"2016-11-23","close":33.86},{"date":"2016-11-25","close":34.25},{"date":"2016-11-28","close":34.05},{"date":"2016-11-29","close":34.57},{"date":"2016-11-30","close":34.53},{"date":"2016-12-01","close":36.43},{"date":"2016-12-02","close":35.41},{"date":"2016-12-05","close":34.94},{"date":"2016-12-06","close":35.07},{"date":"2016-12-07","close":36.3},{"date":"2016-12-08","close":36.42},{"date":"2016-12-09","close":37.66},{"date":"2016-12-12","close":37.1},{"date":"2016-12-13","close":37.36},{"date":"2016-12-14","close":35.95},{"date":"2016-12-15","close":36.24},{"date":"2016-12-16","close":36.37},{"date":"2016-12-19","close":36.4},{"date":"2016-12-20","close":36.61},{"date":"2016-12-21","close":36.42},{"date":"2016-12-22","close":35.69},{"date":"2016-12-23","close":35.69},{"date":"2016-12-27","close":35.54},{"date":"2016-12-28","close":35.15},{"date":"2016-12-29","close":35.14},{"date":"2016-12-30","close":34.84},{"date":"2017-01-03","close":35.15},{"date":"2017-01-04","close":37.09},{"date":"2017-01-05","close":36.39},{"date":"2017-01-06","close":35.99},{"date":"2017-01-09","close":36.01},{"date":"2017-01-10","close":37.35},{"date":"2017-01-11","close":37.95},{"date":"2017-01-12","close":37.51},{"date":"2017-01-13","close":37.34},{"date":"2017-01-17","close":37.31},{"date":"2017-01-18","close":37.47},{"date":"2017-01-19","close":37.3},{"date":"2017-01-20","close":37.01},{"date":"2017-01-23","close":36.65},{"date":"2017-01-24","close":37.0},{"date":"2017-01-25","close":38.28},{"date":"2017-01-26","close":37.52},{"date":"2017-01-27","close":37.01},{"date":"2017-01-30","close":36.33},{"date":"2017-01-31","close":36.61},{"date":"2017-02-01","close":36.14},{"date":"2017-02-02","close":35.73},{"date":"2017-02-03","close":36.33},{"date":"2017-02-06","close":36.83},{"date":"2017-02-07","close":35.1},{"date":"2017-02-08","close":35.14},{"date":"2017-02-09","close":35.08},{"date":"2017-02-10","close":35.17},{"date":"2017-02-13","close":35.52},{"date":"2017-02-14","close":37.24},{"date":"2017-02-15","close":37.08},{"date":"2017-02-16","close":37.03},{"date":"2017-02-17","close":37.22},{"date":"2017-02-21","close":37.81},{"date":"2017-02-22","close":37.84},{"date":"2017-02-23","close":37.25},{"date":"2017-02-24","close":36.9},{"date":"2017-02-27","close":37.27},{"date":"2017-02-28","close":36.84},{"date":"2017-03-01","close":37.43},{"date":"2017-03-02","close":37.76},{"date":"2017-03-03","close":38.23},{"date":"2017-03-06","close":37.91},{"date":"2017-03-07","close":37.52},{"date":"2017-03-08","close":37.27},{"date":"2017-03-09","close":36.83},{"date":"2017-03-10","close":36.83},{"date":"2017-03-13","close":36.87},{"date":"2017-03-14","close":36.96},{"date":"2017-03-15","close":37.09},{"date":"2017-03-16","close":37.08},{"date":"2017-03-17","close":36.33},{"date":"2017-03-20","close":35.71},{"date":"2017-03-21","close":34.55},{"date":"2017-03-22","close":34.39},{"date":"2017-03-23","close":34.26},{"date":"2017-03-24","close":34.56},{"date":"2017-03-27","close":34.71},{"date":"2017-03-28","close":35.56},{"date":"2017-03-29","close":35.54},{"date":"2017-03-30","close":35.41},{"date":"2017-03-31","close":35.36},{"date":"2017-04-03","close":34.17},{"date":"2017-04-04","close":34.27},{"date":"2017-04-05","close":34.0},{"date":"2017-04-06","close":34.16},{"date":"2017-04-07","close":33.71},{"date":"2017-04-10","close":33.97},{"date":"2017-04-11","close":33.92},{"date":"2017-04-12","close":33.94},{"date":"2017-04-13","close":33.39},{"date":"2017-04-17","close":33.9},{"date":"2017-04-18","close":33.69},{"date":"2017-04-19","close":33.79},{"date":"2017-04-20","close":34.1},{"date":"2017-04-21","close":33.75},{"date":"2017-04-24","close":33.91},{"date":"2017-04-25","close":33.99},{"date":"2017-04-26","close":34.38},{"date":"2017-04-27","close":34.54},{"date":"2017-04-28","close":34.64},{"date":"2017-05-01","close":34.2},{"date":"2017-05-02","close":33.2},{"date":"2017-05-03","close":33.48},{"date":"2017-05-04","close":33.15},{"date":"2017-05-05","close":33.77},{"date":"2017-05-08","close":33.97},{"date":"2017-05-09","close":34.26},{"date":"2017-05-10","close":34.23},{"date":"2017-05-11","close":34.11},{"date":"2017-05-12","close":33.62},{"date":"2017-05-15","close":33.82},{"date":"2017-05-16","close":33.42},{"date":"2017-05-17","close":32.42},{"date":"2017-05-18","close":32.47},{"date":"2017-05-19","close":32.72},{"date":"2017-05-22","close":32.92},{"date":"2017-05-23","close":33.22},{"date":"2017-05-24","close":33.2},{"date":"2017-05-25","close":32.6},{"date":"2017-05-26","close":33.07},{"date":"2017-05-30","close":33.53},{"date":"2017-05-31","close":33.93},{"date":"2017-06-01","close":34.43},{"date":"2017-06-02","close":34.45},{"date":"2017-06-05","close":34.46},{"date":"2017-06-06","close":34.43},{"date":"2017-06-07","close":34.34},{"date":"2017-06-08","close":34.11},{"date":"2017-06-09","close":34.34},{"date":"2017-06-12","close":34.68},{"date":"2017-06-13","close":34.51},{"date":"2017-06-14","close":34.61},{"date":"2017-06-15","close":34.6},{"date":"2017-06-16","close":34.29},{"date":"2017-06-19","close":34.35},{"date":"2017-06-20","close":34.4},{"date":"2017-06-21","close":34.13},{"date":"2017-06-22","close":34.19},{"date":"2017-06-23","close":34.2},{"date":"2017-06-26","close":34.52},{"date":"2017-06-27","close":34.21},{"date":"2017-06-28","close":34.58},{"date":"2017-06-29","close":34.86},{"date":"2017-06-30","close":34.93},{"date":"2017-07-03","close":35.57},{"date":"2017-07-05","close":35.01},{"date":"2017-07-06","close":34.87},{"date":"2017-07-07","close":34.94},{"date":"2017-07-10","close":35.19},{"date":"2017-07-11","close":35.4},{"date":"2017-07-12","close":35.5},{"date":"2017-07-13","close":35.86},{"date":"2017-07-14","close":36.35},{"date":"2017-07-17","close":36.38},{"date":"2017-07-18","close":36.43},{"date":"2017-07-19","close":36.47},{"date":"2017-07-20","close":36.41},{"date":"2017-07-21","close":36.07},{"date":"2017-07-24","close":35.82},{"date":"2017-07-25","close":35.57},{"date":"2017-07-26","close":35.62},{"date":"2017-07-27","close":35.94},{"date":"2017-07-28","close":35.77},{"date":"2017-07-31","close":35.98},{"date":"2017-08-01","close":34.76},{"date":"2017-08-02","close":34.82},{"date":"2017-08-03","close":34.77},{"date":"2017-08-04","close":35.27},{"date":"2017-08-07","close":35.3},{"date":"2017-08-08","close":35.39},{"date":"2017-08-09","close":35.28},{"date":"2017-08-10","close":34.88},{"date":"2017-08-11","close":34.93},{"date":"2017-08-14","close":35.47},{"date":"2017-08-15","close":35.54},{"date":"2017-08-16","close":35.75},{"date":"2017-08-17","close":35.0},{"date":"2017-08-18","close":34.83},{"date":"2017-08-21","close":34.91},{"date":"2017-08-22","close":35.3},{"date":"2017-08-23","close":35.49},{"date":"2017-08-24","close":35.52},{"date":"2017-08-25","close":35.6},{"date":"2017-08-28","close":35.51},{"date":"2017-08-29","close":35.52},{"date":"2017-08-30","close":35.82},{"date":"2017-08-31","close":36.54},{"date":"2017-09-01","close":37.36},{"date":"2017-09-05","close":37.23},{"date":"2017-09-06","close":37.67},{"date":"2017-09-07","close":36.91},{"date":"2017-09-08","close":37.0},{"date":"2017-09-11","close":37.35},{"date":"2017-09-12","close":37.89},{"date":"2017-09-13","close":38.21},{"date":"2017-09-14","close":38.79},{"date":"2017-09-15","close":38.88},{"date":"2017-09-18","close":38.59},{"date":"2017-09-19","close":38.7},{"date":"2017-09-20","close":38.88},{"date":"2017-09-21","close":39.1},{"date":"2017-09-22","close":39.42},{"date":"2017-09-25","close":40.3},{"date":"2017-09-26","close":40.26},{"date":"2017-09-27","close":40.58},{"date":"2017-09-28","close":40.58},{"date":"2017-09-29","close":40.38},{"date":"2017-10-02","close":42.15},{"date":"2017-10-03","close":43.45},{"date":"2017-10-04","close":43.78},{"date":"2017-10-05","close":43.85},{"date":"2017-10-06","close":44.93},{"date":"2017-10-09","close":45.33},{"date":"2017-10-10","close":45.21},{"date":"2017-10-11","close":45.47},{"date":"2017-10-12","close":44.89},{"date":"2017-10-13","close":45.88},{"date":"2017-10-16","close":45.76},{"date":"2017-10-17","close":45.02},{"date":"2017-10-18","close":45.12},{"date":"2017-10-19","close":45.35},{"date":"2017-10-20","close":45.61},{"date":"2017-10-23","close":45.15},{"date":"2017-10-24","close":46.48},{"date":"2017-10-25","close":45.12},{"date":"2017-10-26","close":45.25},{"date":"2017-10-27","close":44.64},{"date":"2017-10-30","close":43.37},{"date":"2017-10-31","close":42.98},{"date":"2017-11-01","close":43.13},{"date":"2017-11-02","close":42.6},{"date":"2017-11-03","close":42.34},{"date":"2017-11-06","close":42.14},{"date":"2017-11-07","close":41.7},{"date":"2017-11-08","close":42.11},{"date":"2017-11-09","close":42.11},{"date":"2017-11-10","close":42.66},{"date":"2017-11-13","close":43.57},{"date":"2017-11-14","close":43.0},{"date":"2017-11-15","close":42.86},{"date":"2017-11-16","close":43.6},{"date":"2017-11-17","close":43.88},{"date":"2017-11-20","close":44.88},{"date":"2017-11-21","close":44.97},{"date":"2017-11-22","close":44.29},{"date":"2017-11-24","close":44.46},{"date":"2017-11-27","close":44.17},{"date":"2017-11-28","close":44.92},{"date":"2017-11-29","close":43.81},{"date":"2017-11-30","close":43.09},{"date":"2017-12-01","close":42.79},{"date":"2017-12-04","close":43.05},{"date":"2017-12-05","close":42.8},{"date":"2017-12-06","close":42.15},{"date":"2017-12-07","close":42.02},{"date":"2017-12-08","close":42.02},{"date":"2017-12-11","close":41.67},{"date":"2017-12-12","close":41.53},{"date":"2017-12-13","close":41.4},{"date":"2017-12-14","close":40.81},{"date":"2017-12-15","close":40.95},{"date":"2017-12-18","close":42.15},{"date":"2017-12-19","close":42.49},{"date":"2017-12-20","close":42.52},{"date":"2017-12-21","close":42.16},{"date":"2017-12-22","close":42.02},{"date":"2017-12-26","close":41.8},{"date":"2017-12-27","close":41.31},{"date":"2017-12-28","close":41.38},{"date":"2017-12-29","close":40.99},{"date":"2018-01-02","close":36.5673},{"date":"2018-01-03","close":37.4596},{"date":"2018-01-04","close":38.6143},{"date":"2018-01-05","close":38.5006},{"date":"2018-01-08","close":38.6843},{"date":"2018-01-09","close":38.5356},{"date":"2018-01-10","close":37.617},{"date":"2018-01-11","close":38.6581},{"date":"2018-01-12","close":38.5531},{"date":"2018-01-16","close":38.6581},{"date":"2018-01-17","close":38.5181},{"date":"2018-01-18","close":38.3694},{"date":"2018-01-19","close":37.7483},{"date":"2018-01-22","close":37.8707},{"date":"2018-01-23","close":37.9495},{"date":"2018-01-24","close":38.6318},{"date":"2018-01-25","close":37.757},{"date":"2018-01-26","close":38.0457},{"date":"2018-01-29","close":37.6345},{"date":"2018-01-30","close":37.3546},{"date":"2018-01-31","close":37.1009},{"date":"2018-02-01","close":37.1184},{"date":"2018-02-02","close":35.8674},{"date":"2018-02-05","close":34.5902},{"date":"2018-02-06","close":36.6197},{"date":"2018-02-07","close":37.0834},{"date":"2018-02-08","close":35.6487},{"date":"2018-02-09","close":36.2698},{"date":"2018-02-12","close":36.7422},{"date":"2018-02-13","close":36.2173},{"date":"2018-02-14","close":36.576},{"date":"2018-02-15","close":36.611},{"date":"2018-02-16","close":35.9461},{"date":"2018-02-20","close":35.6662},{"date":"2018-02-21","close":35.4825},{"date":"2018-02-22","close":35.7887},{"date":"2018-02-23","close":35.7887},{"date":"2018-02-26","close":36.3398},{"date":"2018-02-27","close":35.1413},{"date":"2018-02-28","close":34.424},{"date":"2018-03-01","close":33.0592},{"date":"2018-03-02","close":32.7443},{"date":"2018-03-05","close":33.0155},{"date":"2018-03-06","close":33.1817},{"date":"2018-03-07","close":33.0155},{"date":"2018-03-08","close":33.4397},{"date":"2018-03-09","close":33.4397},{"date":"2018-03-12","close":33.4309},{"date":"2018-03-13","close":33.5899},{"date":"2018-03-14","close":33.3071},{"date":"2018-03-15","close":33.4485},{"date":"2018-03-16","close":33.5281},{"date":"2018-03-19","close":32.7062},{"date":"2018-03-20","close":32.6002},{"date":"2018-03-21","close":33.2099},{"date":"2018-03-22","close":32.123},{"date":"2018-03-23","close":31.0802},{"date":"2018-03-26","close":31.8048},{"date":"2018-03-27","close":30.8151},{"date":"2018-03-28","close":31.3453},{"date":"2018-03-29","close":32.1141},{"date":"2018-04-02","close":31.6016},{"date":"2018-04-03","close":32.6444},{"date":"2018-04-04","close":33.6076},{"date":"2018-04-05","close":33.5811},{"date":"2018-04-06","close":33.2983},{"date":"2018-04-09","close":33.4309},{"date":"2018-04-10","close":34.5267},{"date":"2018-04-11","close":34.4648},{"date":"2018-04-12","close":34.3146},{"date":"2018-04-13","close":34.2262},{"date":"2018-04-16","close":34.615},{"date":"2018-04-17","close":34.6592},{"date":"2018-04-18","close":34.4029},{"date":"2018-04-19","close":33.3778},{"date":"2018-04-20","close":33.2364},{"date":"2018-04-23","close":33.3071},{"date":"2018-04-24","close":33.5192},{"date":"2018-04-25","close":33.6783},{"date":"2018-04-26","close":33.802},{"date":"2018-04-27","close":33.2718},{"date":"2018-04-30","close":32.4676},{"date":"2018-05-01","close":32.1848},{"date":"2018-05-02","close":31.9904},{"date":"2018-05-03","close":31.9462},{"date":"2018-05-04","close":32.4411},{"date":"2018-05-07","close":32.1141},{"date":"2018-05-08","close":32.1053},{"date":"2018-05-09","close":32.0523},{"date":"2018-05-10","close":32.8388},{"date":"2018-05-11","close":32.6002},{"date":"2018-05-14","close":32.3704},{"date":"2018-05-15","close":32.6444},{"date":"2018-05-16","close":33.6076},{"date":"2018-05-17","close":33.8462},{"date":"2018-05-18","close":33.3955},{"date":"2018-05-21","close":33.6606},{"date":"2018-05-22","close":33.8285},{"date":"2018-05-23","close":33.4485},{"date":"2018-05-24","close":33.9257},{"date":"2018-05-25","close":33.8462},{"date":"2018-05-29","close":33.0332},{"date":"2018-05-30","close":33.4309},{"date":"2018-05-31","close":37.7345},{"date":"2018-06-01","close":38.1764},{"date":"2018-06-04","close":38.6889},{"date":"2018-06-05","close":38.362},{"date":"2018-06-06","close":38.8215},{"date":"2018-06-07","close":39.2316},{"date":"2018-06-08","close":39.4455},{"date":"2018-06-11","close":39.9804},{"date":"2018-06-12","close":39.3831},{"date":"2018-06-13","close":39.6238},{"date":"2018-06-14","close":38.8393},{"date":"2018-06-15","close":39.1424},{"date":"2018-06-18","close":39.1781},{"date":"2018-06-19","close":37.6716},{"date":"2018-06-20","close":37.3952},{"date":"2018-06-21","close":36.6553},{"date":"2018-06-22","close":36.7712},{"date":"2018-06-25","close":36.2007},{"date":"2018-06-26","close":36.5573},{"date":"2018-06-27","close":35.9868},{"date":"2018-06-28","close":36.1205},{"date":"2018-06-29","close":35.1221},{"date":"2018-07-02","close":35.2112},{"date":"2018-07-03","close":34.7388},{"date":"2018-07-05","close":35.1845},{"date":"2018-07-06","close":34.9081},{"date":"2018-07-09","close":35.4341},{"date":"2018-07-10","close":35.7372},{"date":"2018-07-11","close":35.0329},{"date":"2018-07-12","close":35.0062},{"date":"2018-07-13","close":35.0864},{"date":"2018-07-16","close":35.2647},{"date":"2018-07-17","close":35.6837},{"date":"2018-07-18","close":35.5411},{"date":"2018-07-19","close":35.0419},{"date":"2018-07-20","close":35.1221},{"date":"2018-07-23","close":35.0062},{"date":"2018-07-24","close":35.1934},{"date":"2018-07-25","close":33.5621},{"date":"2018-07-26","close":32.7598},{"date":"2018-07-27","close":33.4551},{"date":"2018-07-30","close":33.5799},{"date":"2018-07-31","close":33.7939},{"date":"2018-08-01","close":33.1075},{"date":"2018-08-02","close":32.6439},{"date":"2018-08-03","close":33.6334},{"date":"2018-08-06","close":33.5175},{"date":"2018-08-07","close":33.4997},{"date":"2018-08-08","close":33.571},{"date":"2018-08-09","close":33.4373},{"date":"2018-08-10","close":32.6172},{"date":"2018-08-13","close":32.2339},{"date":"2018-08-14","close":32.2695},{"date":"2018-08-15","close":32.0378},{"date":"2018-08-16","close":32.3498},{"date":"2018-08-17","close":32.43},{"date":"2018-08-20","close":32.7777},{"date":"2018-08-21","close":32.9025},{"date":"2018-08-22","close":32.2071},{"date":"2018-08-23","close":31.7971},{"date":"2018-08-24","close":32.0467},{"date":"2018-08-27","close":33.5978},{"date":"2018-08-28","close":33.2679},{"date":"2018-08-29","close":33.0896},{"date":"2018-08-30","close":32.4122},{"date":"2018-08-31","close":32.1358},{"date":"2018-09-04","close":31.7347},{"date":"2018-09-05","close":31.4583},{"date":"2018-09-06","close":30.9807},{"date":"2018-09-07","close":30.5572},{"date":"2018-09-10","close":30.5212},{"date":"2018-09-11","close":30.4311},{"date":"2018-09-12","close":30.6924},{"date":"2018-09-13","close":30.8636},{"date":"2018-09-14","close":31.206},{"date":"2018-09-17","close":31.5575},{"date":"2018-09-18","close":31.6296},{"date":"2018-09-19","close":32.1973},{"date":"2018-09-20","close":32.5127},{"date":"2018-09-21","close":31.8278},{"date":"2018-09-24","close":31.3142},{"date":"2018-09-25","close":30.2328},{"date":"2018-09-26","close":30.395},{"date":"2018-09-27","close":30.3409},{"date":"2018-09-28","close":30.3409},{"date":"2018-10-01","close":30.8185},{"date":"2018-10-02","close":30.0075},{"date":"2018-10-03","close":30.6383},{"date":"2018-10-04","close":30.8636},{"date":"2018-10-05","close":30.7465},{"date":"2018-10-08","close":30.8636},{"date":"2018-10-09","close":29.4218},{"date":"2018-10-10","close":29.3767},{"date":"2018-10-11","close":29.1154},{"date":"2018-10-12","close":28.6468},{"date":"2018-10-15","close":28.9442},{"date":"2018-10-16","close":29.1424},{"date":"2018-10-17","close":28.773},{"date":"2018-10-18","close":28.007},{"date":"2018-10-19","close":28.1152},{"date":"2018-10-22","close":28.2413},{"date":"2018-10-23","close":28.9442},{"date":"2018-10-24","close":27.5384},{"date":"2018-10-25","close":28.8361},{"date":"2018-10-26","close":29.4218},{"date":"2018-10-29","close":29.8543},{"date":"2018-10-30","close":30.2238},{"date":"2018-10-31","close":32.9722},{"date":"2018-11-01","close":32.8641},{"date":"2018-11-02","close":32.4676},{"date":"2018-11-05","close":32.6658},{"date":"2018-11-06","close":32.8551},{"date":"2018-11-07","close":33.2336},{"date":"2018-11-08","close":32.9542},{"date":"2018-11-09","close":32.1702},{"date":"2018-11-12","close":32.1612},{"date":"2018-11-13","close":32.3775},{"date":"2018-11-14","close":31.7467},{"date":"2018-11-15","close":32.0351},{"date":"2018-11-16","close":32.2153},{"date":"2018-11-19","close":32.1522},{"date":"2018-11-20","close":31.6205},{"date":"2018-11-21","close":32.0351},{"date":"2018-11-23","close":32.3775},{"date":"2018-11-26","close":33.9274},{"date":"2018-11-27","close":33.0623},{"date":"2018-11-28","close":33.2966},{"date":"2018-11-29","close":33.1254},{"date":"2018-11-30","close":34.1978},{"date":"2018-12-03","close":34.6483},{"date":"2018-12-04","close":32.9092},{"date":"2018-12-06","close":32.5085},{"date":"2018-12-07","close":31.5888},{"date":"2018-12-10","close":31.3429},{"date":"2018-12-11","close":31.5888},{"date":"2018-12-12","close":32.4903},{"date":"2018-12-13","close":31.9712},{"date":"2018-12-14","close":31.9621},{"date":"2018-12-17","close":31.5615},{"date":"2018-12-18","close":31.78},{"date":"2018-12-19","close":31.8073},{"date":"2018-12-20","close":31.2063},{"date":"2018-12-21","close":30.0317},{"date":"2018-12-24","close":29.4762},{"date":"2018-12-26","close":30.5234},{"date":"2018-12-27","close":30.924},{"date":"2018-12-28","close":30.8876},{"date":"2018-12-31","close":30.4596},{"date":"2019-01-02","close":30.6326},{"date":"2019-01-03","close":29.3669},{"date":"2019-01-04","close":30.3504},{"date":"2019-01-07","close":31.2883},{"date":"2019-01-08","close":31.6981},{"date":"2019-01-09","close":32.035},{"date":"2019-01-10","close":31.6252},{"date":"2019-01-11","close":33.8562},{"date":"2019-01-14","close":34.2933},{"date":"2019-01-15","close":34.1931},{"date":"2019-01-16","close":34.3024},{"date":"2019-01-17","close":34.8396},{"date":"2019-01-18","close":35.1583},{"date":"2019-01-22","close":34.7395},{"date":"2019-01-23","close":34.3024},{"date":"2019-01-24","close":34.7486},{"date":"2019-01-25","close":35.1857},{"date":"2019-01-28","close":35.0218},{"date":"2019-01-29","close":35.0309},{"date":"2019-01-30","close":35.5954},{"date":"2019-01-31","close":35.5317},{"date":"2019-02-01","close":35.3131},{"date":"2019-02-04","close":35.4497},{"date":"2019-02-05","close":35.7866},{"date":"2019-02-06","close":36.3421},{"date":"2019-02-07","close":35.1948},{"date":"2019-02-08","close":35.2403},{"date":"2019-02-11","close":35.1765},{"date":"2019-02-12","close":35.5408},{"date":"2019-02-13","close":35.5135},{"date":"2019-02-14","close":35.4133},{"date":"2019-02-15","close":35.5954},{"date":"2019-02-19","close":35.9961},{"date":"2019-02-20","close":36.3786},{"date":"2019-02-21","close":36.0781},{"date":"2019-02-22","close":36.415},{"date":"2019-02-25","close":36.5516},{"date":"2019-02-26","close":36.5242},{"date":"2019-02-27","close":36.4241},{"date":"2019-02-28","close":35.9506},{"date":"2019-03-01","close":35.9961},{"date":"2019-03-04","close":35.7411},{"date":"2019-03-05","close":35.7684},{"date":"2019-03-06","close":35.213},{"date":"2019-03-07","close":34.9831},{"date":"2019-03-08","close":34.9371},{"date":"2019-03-11","close":35.5165},{"date":"2019-03-12","close":35.5165},{"date":"2019-03-13","close":35.682},{"date":"2019-03-14","close":34.9739},{"date":"2019-03-15","close":35.0107},{"date":"2019-03-18","close":34.9279},{"date":"2019-03-19","close":35.1946},{"date":"2019-03-20","close":34.0266},{"date":"2019-03-21","close":34.3485},{"date":"2019-03-22","close":33.5116},{"date":"2019-03-25","close":33.7967},{"date":"2019-03-26","close":33.9071},{"date":"2019-03-27","close":33.668},{"date":"2019-03-28","close":34.0818},{"date":"2019-03-29","close":34.1186},{"date":"2019-04-01","close":34.7256},{"date":"2019-04-02","close":34.7715},{"date":"2019-04-03","close":35.3049},{"date":"2019-04-04","close":35.6728},{"date":"2019-04-05","close":35.8107},{"date":"2019-04-08","close":35.9211},{"date":"2019-04-09","close":35.7372},{"date":"2019-04-10","close":36.0958},{"date":"2019-04-11","close":36.1694},{"date":"2019-04-12","close":36.5189},{"date":"2019-04-15","close":36.3901},{"date":"2019-04-16","close":36.4729},{"date":"2019-04-17","close":36.7764},{"date":"2019-04-18","close":37.0614},{"date":"2019-04-22","close":36.3257},{"date":"2019-04-23","close":36.6292},{"date":"2019-04-24","close":36.5281},{"date":"2019-04-25","close":35.9671},{"date":"2019-04-26","close":36.4913},{"date":"2019-04-29","close":36.7948},{"date":"2019-04-30","close":35.8199},{"date":"2019-05-01","close":35.636},{"date":"2019-05-02","close":35.1762},{"date":"2019-05-03","close":35.682},{"date":"2019-05-06","close":35.029},{"date":"2019-05-07","close":35.4337},{"date":"2019-05-08","close":35.1394},{"date":"2019-05-09","close":34.56},{"date":"2019-05-10","close":34.8451},{"date":"2019-05-13","close":33.622},{"date":"2019-05-14","close":34.0634},{"date":"2019-05-15","close":34.3669},{"date":"2019-05-16","close":34.3761},{"date":"2019-05-17","close":34.0266},{"date":"2019-05-20","close":33.999},{"date":"2019-05-21","close":34.1462},{"date":"2019-05-22","close":32.6932},{"date":"2019-05-23","close":32.3069},{"date":"2019-05-24","close":32.2977},{"date":"2019-05-28","close":32.0494},{"date":"2019-05-29","close":31.9942},{"date":"2019-05-30","close":32.0218},{"date":"2019-05-31","close":30.6608},{"date":"2019-06-03","close":30.9918},{"date":"2019-06-04","close":32.8587},{"date":"2019-06-05","close":32.9599},{"date":"2019-06-06","close":32.7089},{"date":"2019-06-07","close":32.9878},{"date":"2019-06-10","close":33.4711},{"date":"2019-06-11","close":33.6477},{"date":"2019-06-12","close":33.155},{"date":"2019-06-13","close":33.4804},{"date":"2019-06-14","close":33.1458},{"date":"2019-06-17","close":33.5919},{"date":"2019-06-18","close":34.1124},{"date":"2019-06-19","close":34.1868},{"date":"2019-06-20","close":34.3541},{"date":"2019-06-21","close":34.3169},{"date":"2019-06-24","close":34.3541},{"date":"2019-06-25","close":35.0233},{"date":"2019-06-26","close":35.4416},{"date":"2019-06-27","close":35.6182},{"date":"2019-06-28","close":35.8134},{"date":"2019-07-01","close":36.0179},{"date":"2019-07-02","close":35.6368},{"date":"2019-07-03","close":35.4695},{"date":"2019-07-05","close":35.7855},{"date":"2019-07-08","close":35.5346},{"date":"2019-07-09","close":35.3951},{"date":"2019-07-10","close":35.4137},{"date":"2019-07-11","close":35.7205},{"date":"2019-07-12","close":36.4455},{"date":"2019-07-15","close":36.5849},{"date":"2019-07-16","close":36.6499},{"date":"2019-07-17","close":36.399},{"date":"2019-07-18","close":36.3618},{"date":"2019-07-19","close":36.6964},{"date":"2019-07-22","close":37.0496},{"date":"2019-07-23","close":37.8397},{"date":"2019-07-24","close":37.9977},{"date":"2019-07-25","close":37.8769},{"date":"2019-07-26","close":37.8955},{"date":"2019-07-29","close":37.8118},{"date":"2019-07-30","close":37.5794},{"date":"2019-07-31","close":37.4958},{"date":"2019-08-01","close":37.3192},{"date":"2019-08-02","close":36.9753},{"date":"2019-08-05","close":36.2596},{"date":"2019-08-06","close":36.3246},{"date":"2019-08-07","close":36.6128},{"date":"2019-08-08","close":37.2727},{"date":"2019-08-09","close":36.8173},{"date":"2019-08-12","close":36.1201},{"date":"2019-08-13","close":36.2596},{"date":"2019-08-14","close":34.5679},{"date":"2019-08-15","close":33.8986},{"date":"2019-08-16","close":34.3913},{"date":"2019-08-19","close":34.7259},{"date":"2019-08-20","close":34.3541},{"date":"2019-08-21","close":34.5028},{"date":"2019-08-22","close":34.6329},{"date":"2019-08-23","close":33.5176},{"date":"2019-08-26","close":33.6942},{"date":"2019-08-27","close":33.3595},{"date":"2019-08-28","close":33.8708},{"date":"2019-08-29","close":34.3076},{"date":"2019-08-30","close":34.4749},{"date":"2019-09-03","close":34.3076},{"date":"2019-09-04","close":35.5439},{"date":"2019-09-05","close":36.3606},{"date":"2019-09-06","close":36.4076},{"date":"2019-09-09","close":37.1586},{"date":"2019-09-10","close":37.1586},{"date":"2019-09-11","close":37.046},{"date":"2019-09-12","close":36.6798},{"date":"2019-09-13","close":36.4827},{"date":"2019-09-16","close":34.9336},{"date":"2019-09-17","close":35.9475},{"date":"2019-09-18","close":35.8443},{"date":"2019-09-19","close":35.4687},{"date":"2019-09-20","close":35.0838},{"date":"2019-09-23","close":34.9618},{"date":"2019-09-24","close":34.5205},{"date":"2019-09-25","close":34.8397},{"date":"2019-09-26","close":35.3092},{"date":"2019-09-27","close":35.1308},{"date":"2019-09-30","close":35.1871},{"date":"2019-10-01","close":33.9009},{"date":"2019-10-02","close":32.5584},{"date":"2019-10-03","close":32.84},{"date":"2019-10-04","close":32.7743},{"date":"2019-10-07","close":32.6241},{"date":"2019-10-08","close":31.8073},{"date":"2019-10-09","close":32.0514},{"date":"2019-10-10","close":32.5396},{"date":"2019-10-11","close":33.394},{"date":"2019-10-14","close":33.3282},{"date":"2019-10-15","close":34.0417},{"date":"2019-10-16","close":34.4079},{"date":"2019-10-17","close":33.976},{"date":"2019-10-18","close":33.9572},{"date":"2019-10-21","close":33.7319},{"date":"2019-10-22","close":34.0887},{"date":"2019-10-23","close":34.3703},{"date":"2019-10-24","close":33.6286},{"date":"2019-10-25","close":34.4924},{"date":"2019-10-28","close":34.3985},{"date":"2019-10-29","close":35.8724},{"date":"2019-10-30","close":35.5908},{"date":"2019-10-31","close":34.8867},{"date":"2019-11-01","close":35.6471},{"date":"2019-11-04","close":36.0414},{"date":"2019-11-05","close":35.8912},{"date":"2019-11-06","close":36.0696},{"date":"2019-11-07","close":36.1353},{"date":"2019-11-08","close":36.3043},{"date":"2019-11-11","close":36.3512},{"date":"2019-11-12","close":36.2292},{"date":"2019-11-13","close":34.9148},{"date":"2019-11-14","close":34.5487},{"date":"2019-11-15","close":34.6332},{"date":"2019-11-18","close":34.3797},{"date":"2019-11-19","close":34.1544},{"date":"2019-11-20","close":33.1217},{"date":"2019-11-21","close":32.549},{"date":"2019-11-22","close":33.1686},{"date":"2019-11-25","close":33.6193},{"date":"2019-11-26","close":33.7131},{"date":"2019-11-27","close":33.9291},{"date":"2019-11-29","close":33.7976},{"date":"2019-12-02","close":33.685},{"date":"2019-12-03","close":33.3564},{"date":"2019-12-04","close":33.6099},{"date":"2019-12-05","close":33.5055},{"date":"2019-12-06","close":33.7238},{"date":"2019-12-09","close":33.5719},{"date":"2019-12-10","close":33.3157},{"date":"2019-12-11","close":33.4391},{"date":"2019-12-12","close":34.2551},{"date":"2019-12-13","close":33.8281},{"date":"2019-12-16","close":34.2646},{"date":"2019-12-17","close":34.4544},{"date":"2019-12-18","close":35.4033},{"date":"2019-12-19","close":35.3558},{"date":"2019-12-20","close":35.3464},{"date":"2019-12-23","close":34.8909},{"date":"2019-12-24","close":34.7106},{"date":"2019-12-26","close":34.6157},{"date":"2019-12-27","close":34.6916},{"date":"2019-12-30","close":34.5777},{"date":"2019-12-31","close":34.7296},{"date":"2020-01-02","close":35.4697},{"date":"2020-01-03","close":34.4639},{"date":"2020-01-06","close":34.0084},{"date":"2020-01-07","close":33.3537},{"date":"2020-01-08","close":32.8792},{"date":"2020-01-09","close":33.2873},{"date":"2020-01-10","close":32.8792},{"date":"2020-01-13","close":33.1924},{"date":"2020-01-14","close":33.3537},{"date":"2020-01-15","close":33.3537},{"date":"2020-01-16","close":33.7332},{"date":"2020-01-17","close":33.7807},{"date":"2020-01-21","close":33.2018},{"date":"2020-01-22","close":33.1259},{"date":"2020-01-23","close":33.0975},{"date":"2020-01-24","close":32.5566},{"date":"2020-01-27","close":31.7026},{"date":"2020-01-28","close":31.9208},{"date":"2020-01-29","close":31.8829},{"date":"2020-01-30","close":31.6267},{"date":"2020-01-31","close":31.6836},{"date":"2020-02-03","close":31.9968},{"date":"2020-02-04","close":32.6135},{"date":"2020-02-05","close":33.2398},{"date":"2020-02-06","close":32.5756},{"date":"2020-02-07","close":31.9113},{"date":"2020-02-10","close":32.4997},{"date":"2020-02-11","close":33.2208},{"date":"2020-02-12","close":33.6763},{"date":"2020-02-13","close":33.4865},{"date":"2020-02-14","close":32.9836},{"date":"2020-02-18","close":32.6515},{"date":"2020-02-19","close":33.1354},{"date":"2020-02-20","close":33.4865},{"date":"2020-02-21","close":32.8792},{"date":"2020-02-24","close":31.3989},{"date":"2020-02-25","close":30.1274},{"date":"2020-02-26","close":30.3647},{"date":"2020-02-27","close":29.1406},{"date":"2020-02-28","close":28.9413},{"date":"2020-03-02","close":29.8143},{"date":"2020-03-03","close":28.9603},{"date":"2020-03-04","close":29.9187},{"date":"2020-03-05","close":28.9102},{"date":"2020-03-06","close":27.5559},{"date":"2020-03-09","close":23.714},{"date":"2020-03-10","close":26.048},{"date":"2020-03-11","close":24.9722},{"date":"2020-03-12","close":22.1293},{"date":"2020-03-13","close":23.7332},{"date":"2020-03-16","close":20.1699},{"date":"2020-03-17","close":19.5168},{"date":"2020-03-18","close":16.1359},{"date":"2020-03-19","close":17.0099},{"date":"2020-03-20","close":17.4229},{"date":"2020-03-23","close":16.9043},{"date":"2020-03-24","close":20.2755},{"date":"2020-03-25","close":20.6405},{"date":"2020-03-26","close":21.6682},{"date":"2020-03-27","close":20.5349},{"date":"2020-03-30","close":20.4772},{"date":"2020-03-31","close":19.9586},{"date":"2020-04-01","close":18.4987},{"date":"2020-04-02","close":17.471},{"date":"2020-04-03","close":17.3269},{"date":"2020-04-06","close":18.7772},{"date":"2020-04-07","close":20.458},{"date":"2020-04-08","close":22.2157},{"date":"2020-04-09","close":23.1089},{"date":"2020-04-13","close":22.1004},{"date":"2020-04-14","close":22.0716},{"date":"2020-04-15","close":20.8038},{"date":"2020-04-16","close":20.045},{"date":"2020-04-17","close":21.5914},{"date":"2020-04-20","close":21.4953},{"date":"2020-04-21","close":20.4004},{"date":"2020-04-22","close":20.458},{"date":"2020-04-23","close":20.6693},{"date":"2020-04-24","close":21.0823},{"date":"2020-04-27","close":21.5626},{"date":"2020-04-28","close":21.3032},{"date":"2020-04-29","close":22.84},{"date":"2020-04-30","close":21.4089},{"date":"2020-05-01","close":20.0738},{"date":"2020-05-04","close":19.9298},{"date":"2020-05-05","close":20.4196},{"date":"2020-05-06","close":21.0247},{"date":"2020-05-07","close":21.553},{"date":"2020-05-08","close":22.9841},{"date":"2020-05-11","close":21.8987},{"date":"2020-05-12","close":21.6682},{"date":"2020-05-13","close":20.6117},{"date":"2020-05-14","close":21.4281},{"date":"2020-05-15","close":21.7355},{"date":"2020-05-18","close":23.8293},{"date":"2020-05-19","close":23.714},{"date":"2020-05-20","close":24.4728},{"date":"2020-05-21","close":24.7801},{"date":"2020-05-22","close":24.953},{"date":"2020-05-26","close":26.3169},{"date":"2020-05-27","close":26.6915},{"date":"2020-05-28","close":25.6254},{"date":"2020-05-29","close":24.857},{"date":"2020-06-01","close":25.8751},{"date":"2020-06-02","close":26.3265},{"date":"2020-06-03","close":27.9209},{"date":"2020-06-04","close":28.0073},{"date":"2020-06-05","close":29.4},{"date":"2020-06-08","close":29.4672},{"date":"2020-06-09","close":28.6797},{"date":"2020-06-10","close":27.6135},{"date":"2020-06-11","close":25.4525},{"date":"2020-06-12","close":26.8548},{"date":"2020-06-15","close":26.6723},{"date":"2020-06-16","close":26.6819},{"date":"2020-06-17","close":26.0864},{"date":"2020-06-18","close":26.0192},{"date":"2020-06-19","close":25.5389},{"date":"2020-06-22","close":25.3276},{"date":"2020-06-23","close":25.2124},{"date":"2020-06-24","close":24.2807},{"date":"2020-06-25","close":24.2327},{"date":"2020-06-26","close":23.4931},{"date":"2020-06-29","close":24.2999},{"date":"2020-06-30","close":24.2999},{"date":"2020-07-01","close":23.9734},{"date":"2020-07-02","close":24.2423},{"date":"2020-07-06","close":24.7129},{"date":"2020-07-07","close":24.1366},{"date":"2020-07-08","close":23.9541},{"date":"2020-07-09","close":22.4942},{"date":"2020-07-10","close":23.4259},{"date":"2020-07-13","close":23.8773},{"date":"2020-07-14","close":24.6265},{"date":"2020-07-15","close":25.8175},{"date":"2020-07-16","close":25.7886},{"date":"2020-07-17","close":25.4045},{"date":"2020-07-20","close":24.9819},{"date":"2020-07-21","close":25.1163},{"date":"2020-07-22","close":25.2604},{"date":"2020-07-23","close":25.7022},{"date":"2020-07-24","close":25.2124},{"date":"2020-07-27","close":24.6841},{"date":"2020-07-28","close":25.2892},{"date":"2020-07-29","close":24.8666},{"date":"2020-07-30","close":24.2039},{"date":"2020-07-31","close":23.9061},{"date":"2020-08-03","close":24.6265},{"date":"2020-08-04","close":24.7801},{"date":"2020-08-05","close":25.2892},{"date":"2020-08-06","close":25.5677},{"date":"2020-08-07","close":25.6638},{"date":"2020-08-10","close":26.874},{"date":"2020-08-11","close":27.3926},{"date":"2020-08-12","close":26.922},{"date":"2020-08-13","close":26.461},{"date":"2020-08-14","close":26.7587},{"date":"2020-08-17","close":28.8237},{"date":"2020-08-18","close":28.6605},{"date":"2020-08-19","close":28.065},{"date":"2020-08-20","close":27.6904},{"date":"2020-08-21","close":27.4311},{"date":"2020-08-24","close":29.1119},{"date":"2020-08-25","close":28.5164},{"date":"2020-08-26","close":28.3147},{"date":"2020-08-27","close":28.5164},{"date":"2020-08-28","close":28.8333},{"date":"2020-08-31","close":28.4588},{"date":"2020-09-01","close":28.6124},{"date":"2020-09-02","close":29.7362},{"date":"2020-09-03","close":28.3147},{"date":"2020-09-04","close":28.8141},{"date":"2020-09-08","close":31.1},{"date":"2020-09-09","close":30.687},{"date":"2020-09-10","close":28.9774},{"date":"2020-09-11","close":29.2559},{"date":"2020-09-14","close":29.9475},{"date":"2020-09-15","close":30.3317},{"date":"2020-09-16","close":30.5334},{"date":"2020-09-17","close":30.6582},{"date":"2020-09-18","close":30.2548},{"date":"2020-09-21","close":28.8141},{"date":"2020-09-22","close":28.2763},{"date":"2020-09-23","close":28.1802},{"date":"2020-09-24","close":27.9593},{"date":"2020-09-25","close":27.8537},{"date":"2020-09-28","close":28.2763},{"date":"2020-09-29","close":27.6039},{"date":"2020-09-30","close":28.4203},{"date":"2020-10-01","close":29.1791},{"date":"2020-10-02","close":29.2559},{"date":"2020-10-05","close":29.7362},{"date":"2020-10-06","close":29.1983},{"date":"2020-10-07","close":30.3701},{"date":"2020-10-08","close":30.9368},{"date":"2020-10-09","close":30.8887},{"date":"2020-10-12","close":30.9368},{"date":"2020-10-13","close":30.6102},{"date":"2020-10-14","close":30.4181},{"date":"2020-10-15","close":31.3018},{"date":"2020-10-16","close":32.1278},{"date":"2020-10-19","close":32.0317},{"date":"2020-10-20","close":34.1928},{"date":"2020-10-21","close":34.3561},{"date":"2020-10-22","close":35.9312},{"date":"2020-10-23","close":35.3742},{"date":"2020-10-26","close":34.4041},{"date":"2020-10-27","close":33.5108},{"date":"2020-10-28","close":32.7425},{"date":"2020-10-29","close":33.5108},{"date":"2020-10-30","close":33.1651},{"date":"2020-11-02","close":33.1843},{"date":"2020-11-03","close":33.9527},{"date":"2020-11-04","close":33.847},{"date":"2020-11-05","close":35.6719},{"date":"2020-11-06","close":35.9888},{"date":"2020-11-09","close":37.4199},{"date":"2020-11-10","close":39.4562},{"date":"2020-11-11","close":38.9567},{"date":"2020-11-12","close":37.7657},{"date":"2020-11-13","close":39.5618},{"date":"2020-11-16","close":40.4646},{"date":"2020-11-17","close":40.3206},{"date":"2020-11-18","close":41.0313},{"date":"2020-11-19","close":41.1274},{"date":"2020-11-20","close":41.3387},{"date":"2020-11-23","close":43.0003},{"date":"2020-11-24","close":44.6235},{"date":"2020-11-25","close":43.663},{"date":"2020-11-27","close":43.2788},{"date":"2020-11-30","close":42.107},{"date":"2020-12-01","close":42.9138},{"date":"2020-12-02","close":42.8178},{"date":"2020-12-03","close":42.3472},{"date":"2020-12-04","close":42.6449},{"date":"2020-12-07","close":42.5585},{"date":"2020-12-08","close":42.0686},{"date":"2020-12-09","close":42.6737},{"date":"2020-12-10","close":41.1754},{"date":"2020-12-11","close":40.2629},{"date":"2020-12-14","close":39.9748},{"date":"2020-12-15","close":40.0132},{"date":"2020-12-16","close":39.7827},{"date":"2020-12-17","close":40.3686},{"date":"2020-12-18","close":39.3889},{"date":"2020-12-21","close":39.581},{"date":"2020-12-22","close":39.2833},{"date":"2020-12-23","close":40.772},{"date":"2020-12-24","close":39.9364},{"date":"2020-12-28","close":40.0132},{"date":"2020-12-29","close":39.9268},{"date":"2020-12-30","close":40.1861},{"date":"2020-12-31","close":39.994},{"date":"2021-01-04","close":38.9087},{"date":"2021-01-05","close":40.0132},{"date":"2021-01-06","close":41.281},{"date":"2021-01-07","close":41.6076},{"date":"2021-01-08","close":41.3579},{"date":"2021-01-11","close":43.2308},{"date":"2021-01-12","close":45.9297},{"date":"2021-01-13","close":46.8038},{"date":"2021-01-14","close":49.4931},{"date":"2021-01-15","close":47.9947},{"date":"2021-01-19","close":52.6722},{"date":"2021-01-20","close":53.6519},{"date":"2021-01-21","close":52.9027},{"date":"2021-01-22","close":53.2101},{"date":"2021-01-25","close":51.2795},{"date":"2021-01-26","close":49.9829},{"date":"2021-01-27","close":47.3896},{"date":"2021-01-28","close":49.0224},{"date":"2021-01-29","close":48.6767},{"date":"2021-02-01","close":49.4739},{"date":"2021-02-02","close":50.636},{"date":"2021-02-03","close":52.1055},{"date":"2021-02-04","close":51.9903},{"date":"2021-02-05","close":52.2592},{"date":"2021-02-08","close":54.6316},{"date":"2021-02-09","close":53.844},{"date":"2021-02-10","close":52.7107},{"date":"2021-02-11","close":51.3852},{"date":"2021-02-12","close":51.4812},{"date":"2021-02-16","close":51.3468},{"date":"2021-02-17","close":50.7993},{"date":"2021-02-18","close":50.0982},{"date":"2021-02-19","close":50.492},{"date":"2021-02-22","close":49.9253},{"date":"2021-02-23","close":49.0897},{"date":"2021-02-24","close":50.8089},{"date":"2021-02-25","close":48.5998},{"date":"2021-02-26","close":49.301},{"date":"2021-03-01","close":50.4631},{"date":"2021-03-02","close":51.9711},{"date":"2021-03-03","close":50.588},{"date":"2021-03-04","close":49.7812},{"date":"2021-03-05","close":51.6253},{"date":"2021-03-08","close":52.8067},{"date":"2021-03-09","close":52.4897},{"date":"2021-03-10","close":54.5836},{"date":"2021-03-11","close":54.1033},{"date":"2021-03-12","close":56.9175},{"date":"2021-03-15","close":55.6497},{"date":"2021-03-16","close":54.8621},{"date":"2021-03-17","close":57.6763},{"date":"2021-03-18","close":56.9271},{"date":"2021-03-19","close":57.4554},{"date":"2021-03-22","close":55.8034},{"date":"2021-03-23","close":53.94},{"date":"2021-03-24","close":53.6039},{"date":"2021-03-25","close":54.3627},{"date":"2021-03-26","close":54.2858},{"date":"2021-03-29","close":53.7287},{"date":"2021-03-30","close":56.1972},{"date":"2021-03-31","close":55.1887},{"date":"2021-04-01","close":55.5152},{"date":"2021-04-05","close":58.6271},{"date":"2021-04-06","close":59.4916},{"date":"2021-04-07","close":58.4255},{"date":"2021-04-08","close":57.7147},{"date":"2021-04-09","close":57.7819},{"date":"2021-04-12","close":57.3017},{"date":"2021-04-13","close":56.1779},{"date":"2021-04-14","close":56.1683},{"date":"2021-04-15","close":56.2932},{"date":"2021-04-16","close":56.3892},{"date":"2021-04-19","close":55.5921},{"date":"2021-04-20","close":53.5655},{"date":"2021-04-21","close":55.2175},{"date":"2021-04-22","close":54.4203},{"date":"2021-04-23","close":55.2559},{"date":"2021-04-26","close":55.909},{"date":"2021-04-27","close":56.639},{"date":"2021-04-28","close":56.2356},{"date":"2021-04-29","close":54.3338},{"date":"2021-04-30","close":54.9581},{"date":"2021-05-03","close":54.8909},{"date":"2021-05-04","close":53.1525},{"date":"2021-05-05","close":55.3039},{"date":"2021-05-06","close":56.3989},{"date":"2021-05-07","close":56.6582},{"date":"2021-05-10","close":55.1406},{"date":"2021-05-11","close":53.5271},{"date":"2021-05-12","close":51.6349},{"date":"2021-05-13","close":52.4417},{"date":"2021-05-14","close":53.7864},{"date":"2021-05-17","close":53.8248},{"date":"2021-05-18","close":53.6807},{"date":"2021-05-19","close":53.3349},{"date":"2021-05-20","close":53.3157},{"date":"2021-05-21","close":54.4779},{"date":"2021-05-24","close":54.3627},{"date":"2021-05-25","close":54.5163},{"date":"2021-05-26","close":55.7842},{"date":"2021-05-27","close":57.4074},{"date":"2021-05-28","close":56.9655},{"date":"2021-06-01","close":57.2921},{"date":"2021-06-02","close":57.2921},{"date":"2021-06-03","close":60.9515},{"date":"2021-06-04","close":60.865},{"date":"2021-06-07","close":60.7306},{"date":"2021-06-08","close":61.3933},{"date":"2021-06-09","close":60.2888},{"date":"2021-06-10","close":58.9153},{"date":"2021-06-11","close":59.0594},{"date":"2021-06-14","close":58.387},{"date":"2021-06-15","close":58.4062},{"date":"2021-06-16","close":59.3187},{"date":"2021-06-17","close":57.7051},{"date":"2021-06-18","close":56.4373},{"date":"2021-06-21","close":56.9559},{"date":"2021-06-22","close":56.8983},{"date":"2021-06-23","close":57.7435},{"date":"2021-06-24","close":57.6667},{"date":"2021-06-25","close":57.9164},{"date":"2021-06-28","close":56.322},{"date":"2021-06-29","close":56.5045},{"date":"2021-06-30","close":56.8311},{"date":"2021-07-01","close":56.7734},{"date":"2021-07-02","close":56.6294},{"date":"2021-07-06","close":55.1887},{"date":"2021-07-07","close":54.3531},{"date":"2021-07-08","close":53.844},{"date":"2021-07-09","close":56.4373},{"date":"2021-07-12","close":56.639},{"date":"2021-07-13","close":56.4085},{"date":"2021-07-14","close":55.7073},{"date":"2021-07-15","close":54.6988},{"date":"2021-07-16","close":53.2677},{"date":"2021-07-19","close":52.0383},{"date":"2021-07-20","close":53.9305},{"date":"2021-07-21","close":54.7949},{"date":"2021-07-22","close":53.4406},{"date":"2021-07-23","close":52.7683},{"date":"2021-07-26","close":53.5655},{"date":"2021-07-27","close":52.8259},{"date":"2021-07-28","close":53.2965},{"date":"2021-07-29","close":55.0158},{"date":"2021-07-30","close":54.5932},{"date":"2021-08-02","close":54.7757},{"date":"2021-08-03","close":55.5921},{"date":"2021-08-04","close":50.636},{"date":"2021-08-05","close":52.288},{"date":"2021-08-06","close":52.8739},{"date":"2021-08-09","close":51.8174},{"date":"2021-08-10","close":52.1152},{"date":"2021-08-11","close":52.1248},{"date":"2021-08-12","close":52.4609},{"date":"2021-08-13","close":51.5293},{"date":"2021-08-16","close":50.8569},{"date":"2021-08-17","close":48.475},{"date":"2021-08-18","close":48.8303},{"date":"2021-08-19","close":47.1399},{"date":"2021-08-20","close":46.871},{"date":"2021-08-23","close":46.2755},{"date":"2021-08-24","close":47.6105},{"date":"2021-08-25","close":47.7354},{"date":"2021-08-26","close":46.6981},{"date":"2021-08-27","close":47.8315},{"date":"2021-08-30","close":47.2264},{"date":"2021-08-31","close":47.0727},{"date":"2021-09-01","close":47.1687},{"date":"2021-09-02","close":47.0151},{"date":"2021-09-03","close":46.8902},{"date":"2021-09-07","close":46.7942},{"date":"2021-09-08","close":47.0343},{"date":"2021-09-09","close":46.506},{"date":"2021-09-10","close":47.5337},{"date":"2021-09-13","close":48.8111},{"date":"2021-09-14","close":48.7343},{"date":"2021-09-15","close":49.7716},{"date":"2021-09-16","close":49.4835},{"date":"2021-09-17","close":49.301},{"date":"2021-09-20","close":47.4185},{"date":"2021-09-21","close":47.4185},{"date":"2021-09-22","close":48.7727},{"date":"2021-09-23","close":49.8677},{"date":"2021-09-24","close":50.1654},{"date":"2021-09-27","close":51.1355},{"date":"2021-09-28","close":50.7609},{"date":"2021-09-29","close":50.8377},{"date":"2021-09-30","close":50.6264},{"date":"2021-10-01","close":51.0298},{"date":"2021-10-04","close":51.8462},{"date":"2021-10-05","close":52.192},{"date":"2021-10-06","close":51.7982},{"date":"2021-10-07","close":54.209},{"date":"2021-10-08","close":56.2548},{"date":"2021-10-11","close":55.7938},{"date":"2021-10-12","close":56.6294},{"date":"2021-10-13","close":55.4864},{"date":"2021-10-14","close":55.4096},{"date":"2021-10-15","close":55.7073},{"date":"2021-10-18","close":54.6412},{"date":"2021-10-19","close":54.6028},{"date":"2021-10-20","close":55.3904},{"date":"2021-10-21","close":56.1011},{"date":"2021-10-22","close":55.4864},{"date":"2021-10-25","close":55.4768},{"date":"2021-10-26","close":55.1022},{"date":"2021-10-27","close":52.1152},{"date":"2021-10-28","close":52.0959},{"date":"2021-10-29","close":52.2784},{"date":"2021-11-01","close":53.2965},{"date":"2021-11-02","close":53.3926},{"date":"2021-11-03","close":53.7864},{"date":"2021-11-04","close":56.322},{"date":"2021-11-05","close":56.2068},{"date":"2021-11-08","close":57.2441},{"date":"2021-11-09","close":56.3028},{"date":"2021-11-10","close":56.9271},{"date":"2021-11-11","close":59.3763},{"date":"2021-11-12","close":60.8939},{"date":"2021-11-15","close":60.4809},{"date":"2021-11-16","close":60.1351},{"date":"2021-11-17","close":62.056},{"date":"2021-11-18","close":59.8662},{"date":"2021-11-19","close":59.3571},{"date":"2021-11-22","close":61.5278},{"date":"2021-11-23","close":60.5577},{"date":"2021-11-24","close":59.7317},{"date":"2021-11-26","close":57.7915},{"date":"2021-11-29","close":57.4938},{"date":"2021-11-30","close":55.5825},{"date":"2021-12-01","close":55.7649},{"date":"2021-12-02","close":58.6079},{"date":"2021-12-03","close":57.3497},{"date":"2021-12-06","close":57.4746},{"date":"2021-12-07","close":59.0978},{"date":"2021-12-08","close":58.3774},{"date":"2021-12-09","close":57.2633},{"date":"2021-12-10","close":60.7114},{"date":"2021-12-13","close":56.7926},{"date":"2021-12-14","close":56.0915},{"date":"2021-12-15","close":56.2932},{"date":"2021-12-16","close":56.0819},{"date":"2021-12-17","close":52.9796},{"date":"2021-12-20","close":51.9039},{"date":"2021-12-21","close":52.6242},{"date":"2021-12-22","close":53.8632},{"date":"2021-12-23","close":54.6604},{"date":"2021-12-27","close":55.1599},{"date":"2021-12-28","close":54.8525},{"date":"2021-12-29","close":54.9678},{"date":"2021-12-30","close":55.8322},{"date":"2021-12-31","close":56.3124},{"date":"2022-01-03","close":58.752},{"date":"2022-01-04","close":63.1414},{"date":"2022-01-05","close":60.26},{"date":"2022-01-06","close":60.3848},{"date":"2022-01-07","close":59.8085},{"date":"2022-01-10","close":58.656},{"date":"2022-01-11","close":59.0305},{"date":"2022-01-12","close":58.6175},{"date":"2022-01-13","close":59.3283},{"date":"2022-01-14","close":58.6848},{"date":"2022-01-18","close":56.4661},{"date":"2022-01-19","close":54.0169},{"date":"2022-01-20","close":52.4897},{"date":"2022-01-21","close":51.1739},{"date":"2022-01-24","close":50.5592},{"date":"2022-01-25","close":49.8484},{"date":"2022-01-26","close":50.2807},{"date":"2022-01-27","close":49.4162},{"date":"2022-01-28","close":48.2541},{"date":"2022-01-31","close":50.6456},{"date":"2022-02-01","close":51.9327},{"date":"2022-02-02","close":51.3852},{"date":"2022-02-03","close":51.0106},{"date":"2022-02-04","close":49.2626},{"date":"2022-02-07","close":48.7055},{"date":"2022-02-08","close":47.5049},{"date":"2022-02-09","close":48.7151},{"date":"2022-02-10","close":48.3501},{"date":"2022-02-11","close":46.8998},{"date":"2022-02-14","close":46.4868},{"date":"2022-02-15","close":47.7066},{"date":"2022-02-16","close":48.4366},{"date":"2022-02-17","close":46.8902},{"date":"2022-02-18","close":46.6789},{"date":"2022-02-22","close":44.9212},{"date":"2022-02-23","close":44.5466},{"date":"2022-02-24","close":44.5178},{"date":"2022-02-25","close":45.5551},{"date":"2022-02-28","close":44.8732},{"date":"2022-03-01","close":42.7602},{"date":"2022-03-02","close":44.489},{"date":"2022-03-03","close":43.1251},{"date":"2022-03-04","close":40.724},{"date":"2022-03-07","close":38.2556},{"date":"2022-03-08","close":38.6109},{"date":"2022-03-09","close":40.6087},{"date":"2022-03-10","close":40.1957},{"date":"2022-03-11","close":39.8692},{"date":"2022-03-14","close":39.216},{"date":"2022-03-15","close":40.4646},{"date":"2022-03-16","close":42.1167},{"date":"2022-03-17","close":41.9342},{"date":"2022-03-18","close":43.0483},{"date":"2022-03-21","close":41.8861},{"date":"2022-03-22","close":42.7986},{"date":"2022-03-23","close":42.0494},{"date":"2022-03-24","close":42.5969},{"date":"2022-03-25","close":41.9246},{"date":"2022-03-28","close":42.472},{"date":"2022-03-29","close":44.4314},{"date":"2022-03-30","close":43.4325},{"date":"2022-03-31","close":42.011},{"date":"2022-04-01","close":41.2618},{"date":"2022-04-04","close":41.4731},{"date":"2022-04-05","close":39.7827},{"date":"2022-04-06","close":37.9386},{"date":"2022-04-07","close":37.1894},{"date":"2022-04-08","close":37.7945},{"date":"2022-04-11","close":38.7358},{"date":"2022-04-12","close":38.4573},{"date":"2022-04-13","close":38.6301},{"date":"2022-04-14","close":38.5437},{"date":"2022-04-18","close":39.0239},{"date":"2022-04-19","close":40.4166},{"date":"2022-04-20","close":40.0709},{"date":"2022-04-21","close":39.1008},{"date":"2022-04-22","close":38.2652},{"date":"2022-04-25","close":38.246},{"date":"2022-04-26","close":36.5363},{"date":"2022-04-27","close":37.1318},{"date":"2022-04-28","close":37.2182},{"date":"2022-04-29","close":36.4115},{"date":"2022-05-02","close":36.9301},{"date":"2022-05-03","close":38.3612},{"date":"2022-05-04","close":39.5426},{"date":"2022-05-05","close":38.3708},{"date":"2022-05-06","close":38.0154},{"date":"2022-05-09","close":36.7476},{"date":"2022-05-10","close":37.1702},{"date":"2022-05-11","close":35.7968},{"date":"2022-05-12","close":34.1544},{"date":"2022-05-13","close":36.6996},{"date":"2022-05-16","close":35.6335},{"date":"2022-05-17","close":36.5939},{"date":"2022-05-18","close":34.4137},{"date":"2022-05-19","close":34.6922},{"date":"2022-05-20","close":34.0007},{"date":"2022-05-23","close":34.577},{"date":"2022-05-24","close":33.8182},{"date":"2022-05-25","close":34.5577},{"date":"2022-05-26","close":35.9408},{"date":"2022-05-27","close":37.0454},{"date":"2022-05-31","close":37.151},{"date":"2022-06-01","close":36.7572},{"date":"2022-06-02","close":37.3335},{"date":"2022-06-03","close":36.1233},{"date":"2022-06-06","close":36.3346},{"date":"2022-06-07","close":36.8533},{"date":"2022-06-08","close":36.2001},{"date":"2022-06-09","close":35.2013},{"date":"2022-06-10","close":33.6261},{"date":"2022-06-13","close":31.004},{"date":"2022-06-14","close":31.8876},{"date":"2022-06-15","close":32.8289},{"date":"2022-06-16","close":30.178},{"date":"2022-06-17","close":30.6198},{"date":"2022-06-21","close":31.3498},{"date":"2022-06-22","close":31.5323},{"date":"2022-06-23","close":31.6859},{"date":"2022-06-24","close":33.4436},{"date":"2022-06-27","close":33.2611},{"date":"2022-06-28","close":32.6464},{"date":"2022-06-29","close":32.1278},{"date":"2022-06-30","close":30.5046},{"date":"2022-07-01","close":30.9176},{"date":"2022-07-05","close":31.0904},{"date":"2022-07-06","close":30.0339},{"date":"2022-07-07","close":31.369},{"date":"2022-07-08","close":31.0328},{"date":"2022-07-11","close":29.6497},{"date":"2022-07-12","close":30.2837},{"date":"2022-07-13","close":30.4661},{"date":"2022-07-14","close":30.3413},{"date":"2022-07-15","close":31.5707},{"date":"2022-07-18","close":31.3306},{"date":"2022-07-19","close":33.0402},{"date":"2022-07-20","close":33.386},{"date":"2022-07-21","close":33.7413},{"date":"2022-07-22","close":33.2995},{"date":"2022-07-25","close":33.1555},{"date":"2022-07-26","close":32.0221},{"date":"2022-07-27","close":33.3091},{"date":"2022-07-28","close":34.3272},{"date":"2022-07-29","close":34.8267},{"date":"2022-08-01","close":35.3165},{"date":"2022-08-02","close":34.7018},{"date":"2022-08-03","close":35.8352},{"date":"2022-08-04","close":34.7979},{"date":"2022-08-05","close":34.6346},{"date":"2022-08-08","close":36.0753},{"date":"2022-08-09","close":35.1724},{"date":"2022-08-10","close":36.4499},{"date":"2022-08-11","close":36.9397},{"date":"2022-08-12","close":37.9194},{"date":"2022-08-15","close":37.8426},{"date":"2022-08-16","close":37.4488},{"date":"2022-08-17","close":36.8821},{"date":"2022-08-18","close":37.1894},{"date":"2022-08-19","close":38.1307},{"date":"2022-08-22","close":37.0262},{"date":"2022-08-23","close":37.0358},{"date":"2022-08-24","close":37.6985},{"date":"2022-08-25","close":38.7934},{"date":"2022-08-26","close":37.6793},{"date":"2022-08-29","close":37.9482},{"date":"2022-08-30","close":37.669},{"date":"2022-08-31","close":36.7834},{"date":"2022-09-01","close":37.1203},{"date":"2022-09-02","close":37.0337},{"date":"2022-09-06","close":37.2647},{"date":"2022-09-07","close":38.6124},{"date":"2022-09-08","close":38.9879},{"date":"2022-09-09","close":39.7484},{"date":"2022-09-12","close":40.48},{"date":"2022-09-13","close":39.0168},{"date":"2022-09-14","close":39.1034},{"date":"2022-09-15","close":39.1419},{"date":"2022-09-16","close":38.4777},{"date":"2022-09-19","close":39.8447},{"date":"2022-09-20","close":37.6017},{"date":"2022-09-21","close":36.2732},{"date":"2022-09-22","close":35.9844},{"date":"2022-09-23","close":34.1553},{"date":"2022-09-26","close":33.7317},{"date":"2022-09-27","close":33.4141},{"date":"2022-09-28","close":33.9339},{"date":"2022-09-29","close":32.0182},{"date":"2022-09-30","close":30.8919},{"date":"2022-10-03","close":31.6428},{"date":"2022-10-04","close":34.4634},{"date":"2022-10-05","close":33.5392},{"date":"2022-10-06","close":33.3371},{"date":"2022-10-07","close":32.3647},{"date":"2022-10-10","close":31.0844},{"date":"2022-10-11","close":30.8919},{"date":"2022-10-12","close":30.9978},{"date":"2022-10-13","close":31.5369},{"date":"2022-10-14","close":31.662},{"date":"2022-10-17","close":32.3166},{"date":"2022-10-18","close":32.9712},{"date":"2022-10-19","close":32.3744},{"date":"2022-10-20","close":32.1915},{"date":"2022-10-21","close":33.6932},{"date":"2022-10-24","close":34.3864},{"date":"2022-10-25","close":35.6282},{"date":"2022-10-26","close":36.4465},{"date":"2022-10-27","close":36.7352},{"date":"2022-10-28","close":37.3995},{"date":"2022-10-31","close":37.7846},{"date":"2022-11-01","close":37.8808},{"date":"2022-11-02","close":37.0818},{"date":"2022-11-03","close":37.0722},{"date":"2022-11-04","close":37.5439},{"date":"2022-11-07","close":37.9193},{"date":"2022-11-08","close":37.592},{"date":"2022-11-09","close":36.639},{"date":"2022-11-10","close":38.2563},{"date":"2022-11-11","close":39.5847},{"date":"2022-11-14","close":38.4392},{"date":"2022-11-15","close":38.7376},{"date":"2022-11-16","close":37.0337},{"date":"2022-11-17","close":37.1973},{"date":"2022-11-18","close":38.2851},{"date":"2022-11-21","close":38.0445},{"date":"2022-11-22","close":38.4777},{"date":"2022-11-23","close":38.6124},{"date":"2022-11-25","close":38.9494},{"date":"2022-11-28","close":37.9097},{"date":"2022-11-29","close":38.2659},{"date":"2022-11-30","close":39.0457},{"date":"2022-12-01","close":39.007},{"date":"2022-12-02","close":38.4957},{"date":"2022-12-05","close":37.4248},{"date":"2022-12-06","close":36.6819},{"date":"2022-12-07","close":36.624},{"date":"2022-12-08","close":36.8555},{"date":"2022-12-09","close":36.9327},{"date":"2022-12-12","close":37.1353},{"date":"2022-12-13","close":37.4055},{"date":"2022-12-14","close":37.0099},{"date":"2022-12-15","close":36.296},{"date":"2022-12-16","close":34.8777},{"date":"2022-12-19","close":34.1734},{"date":"2022-12-20","close":33.9611},{"date":"2022-12-21","close":34.6365},{"date":"2022-12-22","close":32.3499},{"date":"2022-12-23","close":32.6394},{"date":"2022-12-27","close":32.1473},{"date":"2022-12-28","close":31.3851},{"date":"2022-12-29","close":32.485},{"date":"2022-12-30","close":32.456},{"date":"2023-01-03","close":32.6297},{"date":"2023-01-04","close":33.4691},{"date":"2023-01-05","close":33.7682},{"date":"2023-01-06","close":34.6461},{"date":"2023-01-09","close":34.6558},{"date":"2023-01-10","close":35.8039},{"date":"2023-01-11","close":36.4889},{"date":"2023-01-12","close":36.981},{"date":"2023-01-13","close":35.225},{"date":"2023-01-17","close":35.3215},{"date":"2023-01-18","close":35.1575},{"date":"2023-01-19","close":34.4725},{"date":"2023-01-20","close":34.1059},{"date":"2023-01-23","close":35.1575},{"date":"2023-01-24","close":34.9259},{"date":"2023-01-25","close":35.0417},{"date":"2023-01-26","close":35.1961},{"date":"2023-01-27","close":36.6143},{"date":"2023-01-30","close":35.0128},{"date":"2023-01-31","close":37.9361},{"date":"2023-02-01","close":37.9168},{"date":"2023-02-02","close":40.0394},{"date":"2023-02-03","close":39.6824},{"date":"2023-02-06","close":39.885},{"date":"2023-02-07","close":39.9429},{"date":"2023-02-08","close":40.1069},{"date":"2023-02-09","close":40.1648},{"date":"2023-02-10","close":39.8947},{"date":"2023-02-13","close":40.5411},{"date":"2023-02-14","close":40.9367},{"date":"2023-02-15","close":41.4384},{"date":"2023-02-16","close":41.5831},{"date":"2023-02-17","close":41.6506},{"date":"2023-02-21","close":39.6824},{"date":"2023-02-22","close":39.4509},{"date":"2023-02-23","close":37.8686},{"date":"2023-02-24","close":37.8011},{"date":"2023-02-27","close":37.9265},{"date":"2023-02-28","close":37.3765},{"date":"2023-03-01","close":37.3572},{"date":"2023-03-02","close":38.2276},{"date":"2023-03-03","close":39.6588},{"date":"2023-03-06","close":39.1173},{"date":"2023-03-07","close":38.4307},{"date":"2023-03-08","close":38.45},{"date":"2023-03-09","close":36.5739},{"date":"2023-03-10","close":35.3168},{"date":"2023-03-13","close":34.5818},{"date":"2023-03-14","close":34.4271},{"date":"2023-03-15","close":33.1989},{"date":"2023-03-16","close":33.4697},{"date":"2023-03-17","close":32.2802},{"date":"2023-03-20","close":32.5123},{"date":"2023-03-21","close":33.9435},{"date":"2023-03-22","close":32.9281},{"date":"2023-03-23","close":32.6284},{"date":"2023-03-24","close":32.5993},{"date":"2023-03-27","close":33.315},{"date":"2023-03-28","close":33.0925},{"date":"2023-03-29","close":34.5238},{"date":"2023-03-30","close":34.8042},{"date":"2023-03-31","close":35.4715},{"date":"2023-04-03","close":35.075},{"date":"2023-04-04","close":34.5625},{"date":"2023-04-05","close":33.9339},{"date":"2023-04-06","close":33.4503},{"date":"2023-04-10","close":34.5528},{"date":"2023-04-11","close":34.2433},{"date":"2023-04-12","close":33.4794},{"date":"2023-04-13","close":33.3923},{"date":"2023-04-14","close":33.3536},{"date":"2023-04-17","close":33.9822},{"date":"2023-04-18","close":34.166},{"date":"2023-04-19","close":33.4407},{"date":"2023-04-20","close":32.4349},{"date":"2023-04-21","close":32.4446},{"date":"2023-04-24","close":33.1602},{"date":"2023-04-25","close":31.8257},{"date":"2023-04-26","close":31.1584},{"date":"2023-04-27","close":31.642},{"date":"2023-04-28","close":31.9514},{"date":"2023-05-01","close":32.3769},{"date":"2023-05-02","close":31.9901},{"date":"2023-05-03","close":31.4099},{"date":"2023-05-04","close":30.6459},{"date":"2023-05-05","close":32.1642},{"date":"2023-05-08","close":32.551},{"date":"2023-05-09","close":32.1835},{"date":"2023-05-10","close":31.9901},{"date":"2023-05-11","close":32.0288},{"date":"2023-05-12","close":31.3325},{"date":"2023-05-15","close":31.3035},{"date":"2023-05-16","close":30.5008},{"date":"2023-05-17","close":31.3712},{"date":"2023-05-18","close":31.816},{"date":"2023-05-19","close":31.5839},{"date":"2023-05-22","close":31.7773},{"date":"2023-05-23","close":32.3189},{"date":"2023-05-24","close":31.2165},{"date":"2023-05-25","close":31.3422},{"date":"2023-05-26","close":32.1932},{"date":"2023-05-30","close":32.2609},{"date":"2023-05-31","close":31.3422},{"date":"2023-06-01","close":32.021},{"date":"2023-06-02","close":33.2429},{"date":"2023-06-05","close":33.0974},{"date":"2023-06-06","close":34.1738},{"date":"2023-06-07","close":35.1242},{"date":"2023-06-08","close":34.7654},{"date":"2023-06-09","close":35.1339},{"date":"2023-06-12","close":35.5606},{"date":"2023-06-13","close":36.5109},{"date":"2023-06-14","close":36.2297},{"date":"2023-06-15","close":36.8794},{"date":"2023-06-16","close":36.8115},{"date":"2023-06-20","close":36.1909},{"date":"2023-06-21","close":35.8903},{"date":"2023-06-22","close":35.5509},{"date":"2023-06-23","close":35.0854},{"date":"2023-06-26","close":35.5897},{"date":"2023-06-27","close":36.3461},{"date":"2023-06-28","close":37.0346},{"date":"2023-06-29","close":37.0443},{"date":"2023-06-30","close":37.3934},{"date":"2023-07-03","close":37.7813},{"date":"2023-07-05","close":38.2274},{"date":"2023-07-06","close":38.2661},{"date":"2023-07-07","close":38.4116},{"date":"2023-07-10","close":38.4407},{"date":"2023-07-11","close":38.7607},{"date":"2023-07-12","close":39.1874},{"date":"2023-07-13","close":39.2747},{"date":"2023-07-14","close":38.7898},{"date":"2023-07-17","close":37.5776},{"date":"2023-07-18","close":37.9461},{"date":"2023-07-19","close":38.0431},{"date":"2023-07-20","close":38.0722},{"date":"2023-07-21","close":37.3837},{"date":"2023-07-24","close":38.111},{"date":"2023-07-25","close":36.7728},{"date":"2023-07-26","close":37.1316},{"date":"2023-07-27","close":37.791},{"date":"2023-07-28","close":36.8988},{"date":"2023-07-31","close":37.2091},{"date":"2023-08-01","close":36.9667},{"date":"2023-08-02","close":36.2588},{"date":"2023-08-03","close":35.803},{"date":"2023-08-04","close":35.4636},{"date":"2023-08-07","close":35.9679},{"date":"2023-08-08","close":35.7254},{"date":"2023-08-09","close":35.163},{"date":"2023-08-10","close":33.1265},{"date":"2023-08-11","close":32.8647},{"date":"2023-08-14","close":33.0392},{"date":"2023-08-15","close":32.2925},{"date":"2023-08-16","close":31.827},{"date":"2023-08-17","close":31.924},{"date":"2023-08-18","close":32.118},{"date":"2023-08-21","close":32.2634},{"date":"2023-08-22","close":31.9337},{"date":"2023-08-23","close":32.5447},{"date":"2023-08-24","close":31.8852},{"date":"2023-08-25","close":31.9531},{"date":"2023-08-28","close":32.118},{"date":"2023-08-29","close":32.4477},{"date":"2023-08-30","close":32.3798},{"date":"2023-08-31","close":32.584},{"date":"2023-09-01","close":32.6132},{"date":"2023-09-05","close":32.3604},{"date":"2023-09-06","close":31.9131},{"date":"2023-09-07","close":31.67},{"date":"2023-09-08","close":32.0395},{"date":"2023-09-11","close":31.7186},{"date":"2023-09-12","close":32.5451},{"date":"2023-09-13","close":32.7299},{"date":"2023-09-14","close":32.7299},{"date":"2023-09-15","close":33.0118},{"date":"2023-09-18","close":32.4187},{"date":"2023-09-19","close":33.0216},{"date":"2023-09-20","close":32.2826},{"date":"2023-09-21","close":31.8061},{"date":"2023-09-22","close":31.6797},{"date":"2023-09-25","close":32.1464},{"date":"2023-09-26","close":31.3685},{"date":"2023-09-27","close":31.4561},{"date":"2023-09-28","close":32.2437},{"date":"2023-09-29","close":32.0589},{"date":"2023-10-02","close":31.5727},{"date":"2023-10-03","close":30.5129},{"date":"2023-10-04","close":30.1823},{"date":"2023-10-05","close":29.4724},{"date":"2023-10-06","close":30.0461},{"date":"2023-10-09","close":30.1336},{"date":"2023-10-10","close":30.6101},{"date":"2023-10-11","close":30.1239},{"date":"2023-10-12","close":29.4821},{"date":"2023-10-13","close":28.8404},{"date":"2023-10-16","close":29.2293},{"date":"2023-10-17","close":29.4919},{"date":"2023-10-18","close":28.6654},{"date":"2023-10-19","close":28.5195},{"date":"2023-10-20","close":28.8404},{"date":"2023-10-23","close":28.4125},{"date":"2023-10-24","close":27.7708},{"date":"2023-10-25","close":28.2084},{"date":"2023-10-26","close":27.7611},{"date":"2023-10-27","close":26.4678},{"date":"2023-10-30","close":26.6039},{"date":"2023-10-31","close":27.4207},{"date":"2023-11-01","close":27.2263},{"date":"2023-11-02","close":28.0042},{"date":"2023-11-03","close":28.9473},{"date":"2023-11-06","close":28.3056},{"date":"2023-11-07","close":27.6249},{"date":"2023-11-08","close":26.7984},{"date":"2023-11-09","close":25.9136},{"date":"2023-11-10","close":26.108},{"date":"2023-11-13","close":26.1567},{"date":"2023-11-14","close":27.4207},{"date":"2023-11-15","close":27.3624},{"date":"2023-11-16","close":26.7206},{"date":"2023-11-17","close":27.2554},{"date":"2023-11-20","close":27.7319},{"date":"2023-11-21","close":27.129},{"date":"2023-11-22","close":27.3235},{"date":"2023-11-24","close":27.4013},{"date":"2023-11-27","close":27.7124},{"date":"2023-11-28","close":28.0917},{"date":"2023-11-29","close":30.7268},{"date":"2023-11-30","close":30.8145},{"date":"2023-12-01","close":31.5557},{"date":"2023-12-04","close":32.248},{"date":"2023-12-05","close":31.8677},{"date":"2023-12-06","close":32.092},{"date":"2023-12-07","close":32.6771},{"date":"2023-12-08","close":32.9111},{"date":"2023-12-11","close":32.7453},{"date":"2023-12-12","close":32.5893},{"date":"2023-12-13","close":33.1451},{"date":"2023-12-14","close":35.349},{"date":"2023-12-15","close":34.8419},{"date":"2023-12-18","close":34.5591},{"date":"2023-12-19","close":34.9784},{"date":"2023-12-20","close":34.5883},{"date":"2023-12-21","close":35.349},{"date":"2023-12-22","close":35.1247},{"date":"2023-12-26","close":35.2319},{"date":"2023-12-27","close":35.1832},{"date":"2023-12-28","close":35.3002},{"date":"2023-12-29","close":35.0272},{"date":"2024-01-02","close":35.1539},{"date":"2024-01-03","close":34.3933},{"date":"2024-01-04","close":34.6079},{"date":"2024-01-05","close":35.0954},{"date":"2024-01-08","close":35.7878},{"date":"2024-01-09","close":35.6318},{"date":"2024-01-10","close":35.4075},{"date":"2024-01-11","close":34.9687},{"date":"2024-01-12","close":34.3836},{"date":"2024-01-16","close":34.5103},{"date":"2024-01-17","close":34.1398},{"date":"2024-01-18","close":33.7205},{"date":"2024-01-19","close":34.6274},{"date":"2024-01-22","close":34.4421},{"date":"2024-01-23","close":34.3543},{"date":"2024-01-24","close":33.8375},{"date":"2024-01-25","close":34.2861},{"date":"2024-01-26","close":34.3056},{"date":"2024-01-29","close":34.5103},{"date":"2024-01-30","close":37.2017},{"date":"2024-01-31","close":37.8356},{"date":"2024-02-01","close":37.9038},{"date":"2024-02-02","close":37.9428},{"date":"2024-02-05","close":36.8507},{"date":"2024-02-06","close":37.0847},{"date":"2024-02-07","close":37.7576},{"date":"2024-02-08","close":37.6893},{"date":"2024-02-09","close":37.6015},{"date":"2024-02-12","close":38.3036},{"date":"2024-02-13","close":37.3578},{"date":"2024-02-14","close":37.4163},{"date":"2024-02-15","close":38.0209},{"date":"2024-02-16","close":37.7381},{"date":"2024-02-20","close":38.0404},{"date":"2024-02-21","close":38.5084},{"date":"2024-02-22","close":38.3622},{"date":"2024-02-23","close":38.6449},{"date":"2024-02-26","close":38.801},{"date":"2024-02-27","close":39.1813},{"date":"2024-02-28","close":39.6201},{"date":"2024-02-29","close":40.0798},{"date":"2024-03-01","close":40.0895},{"date":"2024-03-04","close":40.0309},{"date":"2024-03-05","close":39.757},{"date":"2024-03-06","close":39.268},{"date":"2024-03-07","close":38.4856},{"date":"2024-03-08","close":38.6323},{"date":"2024-03-11","close":38.6616},{"date":"2024-03-12","close":38.3486},{"date":"2024-03-13","close":39.3756},{"date":"2024-03-14","close":38.5149},{"date":"2024-03-15","close":39.7961},{"date":"2024-03-18","close":39.9233},{"date":"2024-03-19","close":40.5981},{"date":"2024-03-20","close":41.9087},{"date":"2024-03-21","close":42.4662},{"date":"2024-03-22","close":42.1141},{"date":"2024-03-25","close":42.5933},{"date":"2024-03-26","close":43.0334},{"date":"2024-03-27","close":43.6105},{"date":"2024-03-28","close":44.3538},{"date":"2024-04-01","close":44.4027},{"date":"2024-04-02","close":43.9039},{"date":"2024-04-03","close":44.1777},{"date":"2024-04-04","close":42.7205},{"date":"2024-04-05","close":43.2584},{"date":"2024-04-08","close":43.366},{"date":"2024-04-09","close":43.7474},{"date":"2024-04-10","close":42.9747},{"date":"2024-04-11","close":42.8769},{"date":"2024-04-12","close":42.1336},{"date":"2024-04-15","close":41.7522},{"date":"2024-04-16","close":41.7229},{"date":"2024-04-17","close":41.5273},{"date":"2024-04-18","close":41.5077},{"date":"2024-04-19","close":41.4392},{"date":"2024-04-22","close":42.2608},{"date":"2024-04-23","close":44.1093},{"date":"2024-04-24","close":44.0897},{"date":"2024-04-25","close":44.6178},{"date":"2024-04-26","close":44.833},{"date":"2024-04-29","close":45.0286},{"date":"2024-04-30","close":43.5518},{"date":"2024-05-01","close":43.4931},{"date":"2024-05-02","close":43.6887},{"date":"2024-05-03","close":43.8745},{"date":"2024-05-06","close":44.0701},{"date":"2024-05-07","close":44.2853},{"date":"2024-05-08","close":44.0604},{"date":"2024-05-09","close":44.3635},{"date":"2024-05-10","close":44.2168},{"date":"2024-05-13","close":44.1777},{"date":"2024-05-14","close":44.0408},{"date":"2024-05-15","close":44.4907},{"date":"2024-05-16","close":44.8623},{"date":"2024-05-17","close":44.7547},{"date":"2024-05-20","close":44.119},{"date":"2024-05-21","close":43.9332},{"date":"2024-05-22","close":43.0041},{"date":"2024-05-23","close":42.7693},{"date":"2024-05-24","close":43.141},{"date":"2024-05-28","close":42.1434},{"date":"2024-05-29","close":41.7033},{"date":"2024-05-30","close":42.4564},{"date":"2024-05-31","close":44.0017},{"date":"2024-06-03","close":44.7352},{"date":"2024-06-04","close":44.2657},{"date":"2024-06-05","close":44.6178},{"date":"2024-06-06","close":44.6081},{"date":"2024-06-07","close":44.8336},{"date":"2024-06-10","close":46.6477},{"date":"2024-06-11","close":47.2753},{"date":"2024-06-12","close":47.9127},{"date":"2024-06-13","close":46.7262},{"date":"2024-06-14","close":45.8632},{"date":"2024-06-17","close":46.481},{"date":"2024-06-18","close":46.5202},{"date":"2024-06-20","close":46.8438},{"date":"2024-06-21","close":46.7948},{"date":"2024-06-24","close":47.1773},{"date":"2024-06-25","close":45.5102},{"date":"2024-06-26","close":44.8826},{"date":"2024-06-27","close":44.6963},{"date":"2024-06-28","close":45.5592},{"date":"2024-07-01","close":45.775},{"date":"2024-07-02","close":46.0397},{"date":"2024-07-03","close":45.8044},{"date":"2024-07-05","close":45.6181},{"date":"2024-07-08","close":45.6475},{"date":"2024-07-09","close":45.3631},{"date":"2024-07-10","close":45.6279},{"date":"2024-07-11","close":47.0008},{"date":"2024-07-12","close":48.0598},{"date":"2024-07-15","close":48.3442},{"date":"2024-07-16","close":48.8051},{"date":"2024-07-17","close":48.9326},{"date":"2024-07-18","close":48.6874},{"date":"2024-07-19","close":47.3636},{"date":"2024-07-22","close":48.5991},{"date":"2024-07-23","close":45.4808},{"date":"2024-07-24","close":45.5887},{"date":"2024-07-25","close":43.2744},{"date":"2024-07-26","close":43.2646},{"date":"2024-07-29","close":43.294},{"date":"2024-07-30","close":43.3725},{"date":"2024-07-31","close":43.4607},{"date":"2024-08-01","close":42.5291},{"date":"2024-08-02","close":40.3718},{"date":"2024-08-05","close":39.1755},{"date":"2024-08-06","close":39.8227},{"date":"2024-08-07","close":39.8619},{"date":"2024-08-08","close":41.9016},{"date":"2024-08-09","close":42.637},{"date":"2024-08-12","close":42.1565},{"date":"2024-08-13","close":42.4801},{"date":"2024-08-14","close":42.7645},{"date":"2024-08-15","close":43.9903},{"date":"2024-08-16","close":44.4413},{"date":"2024-08-19","close":44.8728},{"date":"2024-08-20","close":45.0886},{"date":"2024-08-21","close":45.6573},{"date":"2024-08-22","close":45.5592},{"date":"2024-08-23","close":47.6283},{"date":"2024-08-26","close":47.8049},{"date":"2024-08-27","close":48.2952},{"date":"2024-08-28","close":48.099},{"date":"2024-08-29","close":48.5109},{"date":"2024-08-30","close":48.8149},{"date":"2024-09-03","close":47.4714},{"date":"2024-09-04","close":47.5107},{"date":"2024-09-05","close":47.2165},{"date":"2024-09-06","close":46.3416},{"date":"2024-09-09","close":46.5972},{"date":"2024-09-10","close":44.0609},{"date":"2024-09-11","close":43.9134},{"date":"2024-09-12","close":45.3388},{"date":"2024-09-13","close":45.5158},{"date":"2024-09-16","close":46.0761},{"date":"2024-09-17","close":46.7151},{"date":"2024-09-18","close":47.8358},{"date":"2024-09-19","close":47.7965},{"date":"2024-09-20","close":48.0521},{"date":"2024-09-23","close":47.2263},{"date":"2024-09-24","close":47.2558},{"date":"2024-09-25","close":44.9554},{"date":"2024-09-26","close":45.0341},{"date":"2024-09-27","close":45.6927},{"date":"2024-09-30","close":44.0805},{"date":"2024-10-01","close":44.1198},{"date":"2024-10-02","close":44.0609},{"date":"2024-10-03","close":44.2181},{"date":"2024-10-04","close":44.9063},{"date":"2024-10-07","close":45.2012},{"date":"2024-10-08","close":45.2307},{"date":"2024-10-09","close":47.1182},{"date":"2024-10-10","close":46.8822},{"date":"2024-10-11","close":47.0592},{"date":"2024-10-14","close":47.8063},{"date":"2024-10-15","close":47.0395},{"date":"2024-10-16","close":48.1799},{"date":"2024-10-17","close":48.5436},{"date":"2024-10-18","close":48.347},{"date":"2024-10-21","close":48.1012},{"date":"2024-10-22","close":52.8199},{"date":"2024-10-23","close":52.0237},{"date":"2024-10-24","close":51.827},{"date":"2024-10-25","close":51.1881},{"date":"2024-10-28","close":51.8369},{"date":"2024-10-29","close":50.667},{"date":"2024-10-30","close":51.0898},{"date":"2024-10-31","close":49.9002},{"date":"2024-11-01","close":50.0969},{"date":"2024-11-04","close":50.9226},{"date":"2024-11-05","close":52.7904},{"date":"2024-11-06","close":54.1176},{"date":"2024-11-07","close":54.4518},{"date":"2024-11-08","close":54.6386},{"date":"2024-11-11","close":56.6834},{"date":"2024-11-12","close":56.4376},{"date":"2024-11-13","close":56.7325},{"date":"2024-11-14","close":56.644},{"date":"2024-11-15","close":56.0739},{"date":"2024-11-18","close":55.2973},{"date":"2024-11-19","close":54.1766},{"date":"2024-11-20","close":53.9406},{"date":"2024-11-21","close":54.7369},{"date":"2024-11-22","close":57.5386},{"date":"2024-11-25","close":59.1804},{"date":"2024-11-26","close":53.862},{"date":"2024-11-27","close":54.56},{"date":"2024-11-29","close":54.6484},{"date":"2024-12-02","close":54.1078},{"date":"2024-12-03","close":52.7511},{"date":"2024-12-04","close":52.4562},{"date":"2024-12-05","close":52.4857},{"date":"2024-12-06","close":52.6236},{"date":"2024-12-09","close":51.9339},{"date":"2024-12-10","close":51.9635},{"date":"2024-12-11","close":51.2738},{"date":"2024-12-12","close":51.53},{"date":"2024-12-13","close":51.7566},{"date":"2024-12-16","close":51.4709},{"date":"2024-12-17","close":50.3969},{"date":"2024-12-18","close":49.254},{"date":"2024-12-19","close":49.5988},{"date":"2024-12-20","close":51.0472},{"date":"2024-12-23","close":51.7861},{"date":"2024-12-24","close":52.7222},{"date":"2024-12-26","close":53.3823},{"date":"2024-12-27","close":53.4808},{"date":"2024-12-30","close":52.87},{"date":"2024-12-31","close":52.4857},{"date":"2025-01-02","close":50.6137},{"date":"2025-01-03","close":51.0078},{"date":"2025-01-06","close":52.7419},{"date":"2025-01-07","close":51.2147},{"date":"2025-01-08","close":50.2491},{"date":"2025-01-10","close":49.1161},{"date":"2025-01-13","close":49.1949},{"date":"2025-01-14","close":50.19},{"date":"2025-01-15","close":50.9388},{"date":"2025-01-16","close":51.0768},{"date":"2025-01-17","close":50.2196},{"date":"2025-01-21","close":53.0966},{"date":"2025-01-22","close":51.9832},{"date":"2025-01-23","close":53.4217},{"date":"2025-01-24","close":53.1163},{"date":"2025-01-27","close":54.1114},{"date":"2025-01-28","close":49.3033},{"date":"2025-01-29","close":49.0471},{"date":"2025-01-30","close":48.7712},{"date":"2025-01-31","close":48.7318},{"date":"2025-02-03","close":47.1948},{"date":"2025-02-04","close":47.8549},{"date":"2025-02-05","close":47.1061},{"date":"2025-02-06","close":47.2243},{"date":"2025-02-07","close":46.6923},{"date":"2025-02-10","close":45.8843},{"date":"2025-02-11","close":46.0124},{"date":"2025-02-12","close":46.9879},{"date":"2025-02-13","close":47.1849},{"date":"2025-02-14","close":47.6578},{"date":"2025-02-18","close":47.4214},{"date":"2025-02-19","close":47.0962},{"date":"2025-02-20","close":47.1849},{"date":"2025-02-21","close":45.6085},{"date":"2025-02-24","close":45.8843},{"date":"2025-02-25","close":46.0223},{"date":"2025-02-26","close":47.7465},{"date":"2025-02-27","close":46.9287},{"date":"2025-02-28","close":48.4067},{"date":"2025-03-03","close":46.6824},{"date":"2025-03-04","close":44.5542},{"date":"2025-03-05","close":47.7662},{"date":"2025-03-06","close":46.5051},{"date":"2025-03-07","close":46.8607},{"date":"2025-03-10","close":47.4929},{"date":"2025-03-11","close":47.6904},{"date":"2025-03-12","close":47.3151},{"date":"2025-03-13","close":46.5347},{"date":"2025-03-14","close":47.7497},{"date":"2025-03-17","close":48.4016},{"date":"2025-03-18","close":48.0756},{"date":"2025-03-19","close":49.182},{"date":"2025-03-20","close":48.8362},{"date":"2025-03-21","close":49.1918},{"date":"2025-03-24","close":50.8316},{"date":"2025-03-25","close":51.9478},{"date":"2025-03-26","close":50.3278},{"date":"2025-03-27","close":46.6236},{"date":"2025-03-28","close":46.11},{"date":"2025-03-31","close":46.4557},{"date":"2025-04-01","close":46.6829},{"date":"2025-04-02","close":47.3941},{"date":"2025-04-03","close":45.3395},{"date":"2025-04-04","close":43.6405},{"date":"2025-04-07","close":42.9984},{"date":"2025-04-08","close":41.9612},{"date":"2025-04-09","close":45.1814},{"date":"2025-04-10","close":43.196},{"date":"2025-04-11","close":43.0972},{"date":"2025-04-14","close":44.5888},{"date":"2025-04-15","close":43.9961},{"date":"2025-04-16","close":43.68},{"date":"2025-04-17","close":44.0257},{"date":"2025-04-21","close":43.8479},{"date":"2025-04-22","close":44.6085},{"date":"2025-04-23","close":45.2802},{"date":"2025-04-24","close":46.3075},{"date":"2025-04-25","close":46.5347},{"date":"2025-04-28","close":46.6631},{"date":"2025-04-29","close":46.3668},{"date":"2025-04-30","close":44.6875},{"date":"2025-05-01","close":44.4999},{"date":"2025-05-02","close":44.7468},{"date":"2025-05-05","close":44.8258},{"date":"2025-05-06","close":44.9048},{"date":"2025-05-07","close":44.9147},{"date":"2025-05-08","close":46.7718},{"date":"2025-05-09","close":46.9199},{"date":"2025-05-12","close":49.0042},{"date":"2025-05-13","close":49.8438},{"date":"2025-05-14","close":49.6956},{"date":"2025-05-15","close":49.5079},{"date":"2025-05-16","close":49.7549},{"date":"2025-05-19","close":49.419},{"date":"2025-05-20","close":49.5968},{"date":"2025-05-21","close":48.7671},{"date":"2025-05-22","close":48.6782},{"date":"2025-05-23","close":48.0954},{"date":"2025-05-27","close":48.4905},{"date":"2025-05-28","close":47.5422},{"date":"2025-05-29","close":47.9966},{"date":"2025-05-30","close":49.0042},{"date":"2025-06-02","close":47.1076},{"date":"2025-06-03","close":48.4609},{"date":"2025-06-04","close":47.0879},{"date":"2025-06-05","close":46.673},{"date":"2025-06-06","close":47.0396},{"date":"2025-06-09","close":47.4955},{"date":"2025-06-10","close":48.4864},{"date":"2025-06-11","close":49.4179},{"date":"2025-06-12","close":48.8134},{"date":"2025-06-13","close":48.2089},{"date":"2025-06-16","close":48.8233},{"date":"2025-06-17","close":47.8423},{"date":"2025-06-18","close":47.654},{"date":"2025-06-20","close":47.763},{"date":"2025-06-23","close":48.0801},{"date":"2025-06-24","close":48.5558},{"date":"2025-06-25","close":47.6937},{"date":"2025-06-26","close":48.7143},{"date":"2025-06-27","close":49.2296},{"date":"2025-06-30","close":48.7639},{"date":"2025-07-01","close":51.5583},{"date":"2025-07-02","close":52.2024},{"date":"2025-07-03","close":52.4105},{"date":"2025-07-07","close":51.3502},{"date":"2025-07-08","close":51.7168},{"date":"2025-07-09","close":52.0934},{"date":"2025-07-10","close":52.6681},{"date":"2025-07-11","close":52.906},{"date":"2025-07-14","close":52.8465},{"date":"2025-07-15","close":52.2321},{"date":"2025-07-16","close":52.6979},{"date":"2025-07-17","close":52.7276},{"date":"2025-07-18","close":52.7375},{"date":"2025-07-21","close":52.7276},{"date":"2025-07-22","close":48.4468},{"date":"2025-07-23","close":52.6483},{"date":"2025-07-24","close":51.8655},{"date":"2025-07-25","close":52.9159},{"date":"2025-07-28","close":52.9654},{"date":"2025-07-29","close":51.6368},{"date":"2025-07-30","close":51.6368},{"date":"2025-07-31","close":52.8557},{"date":"2025-08-01","close":52.053},{"date":"2025-08-04","close":52.2908},{"date":"2025-08-05","close":52.1026},{"date":"2025-08-06","close":51.9936},{"date":"2025-08-07","close":52.4692},{"date":"2025-08-08","close":53.0439},{"date":"2025-08-11","close":53.5196},{"date":"2025-08-12","close":53.6682},{"date":"2025-08-13","close":55.0753},{"date":"2025-08-14","close":55.9077},{"date":"2025-08-15","close":55.7987},{"date":"2025-08-18","close":55.7194},{"date":"2025-08-19","close":56.5419},{"date":"2025-08-20","close":56.2545},{"date":"2025-08-21","close":55.9969},{"date":"2025-08-22","close":57.84},{"date":"2025-08-25","close":57.7508},{"date":"2025-08-26","close":58.2661},{"date":"2025-08-27","close":58.2165},{"date":"2025-08-28","close":57.9589},{"date":"2025-08-29","close":58.058},{"date":"2025-09-02","close":57.9985},{"date":"2025-09-03","close":57.2256},{"date":"2025-09-04","close":57.622},{"date":"2025-09-05","close":57.8895},{"date":"2025-09-08","close":57.82},{"date":"2025-09-09","close":57.6312},{"date":"2025-09-10","close":56.9656},{"date":"2025-09-11","close":58.3267},{"date":"2025-09-12","close":58.118},{"date":"2025-09-15","close":58.5651},{"date":"2025-09-16","close":58.0783},{"date":"2025-09-17","close":58.3465},{"date":"2025-09-18","close":58.8731},{"date":"2025-09-19","close":58.5949},{"date":"2025-09-22","close":58.4956},{"date":"2025-09-23","close":58.1975},{"date":"2025-09-24","close":59.5288},{"date":"2025-09-25","close":60.1944},{"date":"2025-09-26","close":60.8401},{"date":"2025-09-29","close":60.7209},{"date":"2025-09-30","close":60.5719},{"date":"2025-10-01","close":60.9395},{"date":"2025-10-02","close":58.9724},{"date":"2025-10-03","close":59.7374},{"date":"2025-10-06","close":57.8101},{"date":"2025-10-07","close":56.8861},{"date":"2025-10-08","close":56.0317},{"date":"2025-10-09","close":55.5549},{"date":"2025-10-10","close":54.9886},{"date":"2025-10-13","close":55.2568},{"date":"2025-10-14","close":56.7769},{"date":"2025-10-15","close":57.4226},{"date":"2025-10-16","close":56.9656},{"date":"2025-10-17","close":57.9988},{"date":"2025-10-20","close":57.6213},{"date":"2025-10-21","close":66.185},{"date":"2025-10-22","close":66.8705},{"date":"2025-10-23","close":66.4135},{"date":"2025-10-24","close":69.2052},{"date":"2025-10-27","close":68.927},{"date":"2025-10-28","close":69.4138},{"date":"2025-10-29","close":68.6786},{"date":"2025-10-30","close":68.2216},{"date":"2025-10-31","close":68.6389},{"date":"2025-11-03","close":67.7746},{"date":"2025-11-04","close":66.4334},{"date":"2025-11-05","close":68.321},{"date":"2025-11-06","close":68.3905},{"date":"2025-11-07","close":70.2881},{"date":"2025-11-10","close":70.5861},{"date":"2025-11-11","close":70.755},{"date":"2025-11-12","close":71.3709},{"date":"2025-11-13","close":71.4206},{"date":"2025-11-14","close":70.0596},{"date":"2025-11-17","close":67.4666},{"date":"2025-11-18","close":67.4865},{"date":"2025-11-19","close":68.0527},{"date":"2025-11-20","close":67.5957},{"date":"2025-11-21","close":69.8708},{"date":"2025-11-24","close":70.5364},{"date":"2025-11-25","close":72.3048},{"date":"2025-11-26","close":72.3346},{"date":"2025-11-28","close":73.04},{"date":"2025-12-01","close":72.4737},{"date":"2025-12-02","close":73.1791},{"date":"2025-12-03","close":74.2023},{"date":"2025-12-04","close":74.7984},{"date":"2025-12-05","close":75.7025},{"date":"2025-12-08","close":75.364},{"date":"2025-12-09","close":76.8074},{"date":"2025-12-10","close":80.4308},{"date":"2025-12-11","close":80.4805},{"date":"2025-12-12","close":80.5204},{"date":"2025-12-15","close":81.6054},{"date":"2025-12-16","close":81.3864},{"date":"2025-12-17","close":80.1421},{"date":"2025-12-18","close":80.7991},{"date":"2025-12-19","close":81.9737},{"date":"2025-12-22","close":82.6506},{"date":"2025-12-23","close":82.3719},{"date":"2025-12-24","close":82.5013},{"date":"2025-12-26","close":82.6804},{"date":"2025-12-29","close":82.551},{"date":"2025-12-30","close":81.9538},{"date":"2025-12-31","close":80.9484},{"date":"2026-01-02","close":80.6099},{"date":"2026-01-05","close":82.77},{"date":"2026-01-06","close":81.8045},{"date":"2026-01-07","close":81.5357},{"date":"2026-01-08","close":84.741},{"date":"2026-01-09","close":82.4913},{"date":"2026-01-12","close":82.5212},{"date":"2026-01-13","close":82.8596},{"date":"2026-01-14","close":80.8588},{"date":"2026-01-15","close":80.5403},{"date":"2026-01-16","close":80.4507},{"date":"2026-01-20","close":77.4544},{"date":"2026-01-21","close":80.5602},{"date":"2026-01-22","close":80.7692},{"date":"2026-01-23","close":79.3159},{"date":"2026-01-26","close":79.067},{"date":"2026-01-27","close":85.9853},{"date":"2026-01-28","close":84.512},{"date":"2026-01-29","close":85.8658},{"date":"2026-01-30","close":83.6161},{"date":"2026-02-02","close":83.8849},{"date":"2026-02-03","close":85.3183},{"date":"2026-02-04","close":85.8957},{"date":"2026-02-05","close":82.9193},{"date":"2026-02-06","close":83.855},{"date":"2026-02-09","close":80.3113},{"date":"2026-02-10","close":79.9032},{"date":"2026-02-11","close":79.4552},{"date":"2026-02-12","close":79.5647},{"date":"2026-02-13","close":80.7095},{"date":"2026-02-17","close":80.8488},{"date":"2026-02-18","close":83.2876},{"date":"2026-02-19","close":81.0977},{"date":"2026-02-20","close":81.1375},{"date":"2026-02-23","close":79.296},{"date":"2026-02-24","close":80.9185},{"date":"2026-02-25","close":82.0533},{"date":"2026-02-26","close":80.4208},{"date":"2026-02-27","close":78.3503},{"date":"2026-03-02","close":77.4047},{"date":"2026-03-03","close":76.9169},{"date":"2026-03-04","close":78.2408},{"date":"2026-03-05","close":75.8518},{"date":"2026-03-06","close":75.0455},{"date":"2026-03-09","close":74.5266},{"date":"2026-03-10","close":74.7661},{"date":"2026-03-11","close":74.6264},{"date":"2026-03-12","close":73.2893},{"date":"2026-03-13","close":72.2317},{"date":"2026-03-16","close":72.7904},{"date":"2026-03-17","close":73.878},{"date":"2026-03-18","close":73.3692},{"date":"2026-03-19","close":73.6286},{"date":"2026-03-20","close":72.6507},{"date":"2026-03-23","close":75.5544},{"date":"2026-03-24","close":76.4025},{"date":"2026-03-25","close":76.4424},{"date":"2026-03-26","close":75.4346},{"date":"2026-03-27","close":72.8204},{"date":"2026-03-30","close":72.6008},{"date":"2026-03-31","close":74.337},{"date":"2026-04-01","close":74.8759},{"date":"2026-04-02","close":72.3813},{"date":"2026-04-06","close":73.2694},{"date":"2026-04-07","close":72.6008},{"date":"2026-04-08","close":76.5721},{"date":"2026-04-09","close":76.5622},{"date":"2026-04-10","close":76.2528},{"date":"2026-04-13","close":76.6619},{"date":"2026-04-14","close":79.2862},{"date":"2026-04-15","close":77.6099},{"date":"2026-04-16","close":77.8793},{"date":"2026-04-17","close":81.1421},{"date":"2026-04-20","close":80.3638},{"date":"2026-04-21","close":78.8771},{"date":"2026-04-22","close":78.8272},{"date":"2026-04-23","close":78.3482},{"date":"2026-04-24","close":77.8793},{"date":"2026-04-27","close":77.7895},{"date":"2026-04-28","close":78.7773},{"date":"2026-04-29","close":76.4524},{"date":"2026-04-30","close":76.7218},{"date":"2026-05-01","close":75.6043},{"date":"2026-05-04","close":75.5344},{"date":"2026-05-05","close":75.9834},{"date":"2026-05-06","close":78.5279},{"date":"2026-05-07","close":78.2385},{"date":"2026-05-08","close":78.6276},{"date":"2026-05-11","close":75.1253},{"date":"2026-05-12","close":76.2728},{"date":"2026-05-13","close":75.6442},{"date":"2026-05-14","close":77.5799},{"date":"2026-05-15","close":74.6963},{"date":"2026-05-18","close":72.9401},{"date":"2026-05-19","close":72.4711},{"date":"2026-05-20","close":75.9735},{"date":"2026-05-21","close":77.0411},{"date":"2026-05-22","close":78.6177},{"date":"2026-05-26","close":79.6155},{"date":"2026-05-27","close":83.936},{"date":"2026-05-28","close":84.1655},{"date":"2026-05-29","close":83.0579},{"date":"2026-06-01","close":82.4991},{"date":"2026-06-02","close":81.5512},{"date":"2026-06-03","close":81.5213},{"date":"2026-06-04","close":83.038},{"date":"2026-06-05","close":82.11},{"date":"2026-06-08","close":83.77},{"date":"2026-06-09","close":83.76},{"date":"2026-06-10","close":79.4},{"date":"2026-06-11","close":80.85},{"date":"2026-06-12","close":81.5},{"date":"2026-06-15","close":84.07},{"date":"2026-06-16","close":82.51},{"date":"2026-06-17","close":79.58},{"date":"2026-06-18","close":79.29},{"date":"2026-06-22","close":80.43},{"date":"2026-06-23","close":78.95},{"date":"2026-06-24","close":78.95},{"date":"2026-06-25","close":78.53},{"date":"2026-06-26","close":78.1},{"date":"2026-06-29","close":77.34},{"date":"2026-06-30","close":77.08},{"date":"2026-07-01","close":75.52},{"date":"2026-07-02","close":76.0},{"date":"2026-07-06","close":77.85},{"date":"2026-07-07","close":76.03},{"date":"2026-07-08","close":76.24},{"date":"2026-07-09","close":76.65},{"date":"2026-07-10","close":77.85},{"date":"2026-07-13","close":76.72},{"date":"2026-07-14","close":76.87},{"date":"2026-07-15","close":77.64},{"date":"2026-07-16","close":77.72},{"date":"2026-07-17","close":76.07},{"date":"2026-07-20","close":75.8},{"date":"2026-07-21","close":79.52},{"date":"2026-07-22","close":82.13},{"date":"2026-07-23","close":80.67},{"date":"2026-07-24","close":82.64},{"date":"2026-07-27","close":87.04},{"date":"2026-07-28","close":90.3},{"date":"2026-07-29","close":89.4},{"date":"2026-07-30","close":88.4},{"date":"2026-07-31","close":88.86},{"date":"2026-08-03","close":87.68},{"date":"2026-08-04","close":88.31},{"date":"2026-08-05","close":89.16},{"date":"2026-08-06","close":86.94},{"date":"2026-08-07","close":87.58},{"date":"2026-08-10","close":87.96},{"date":"2026-08-11","close":89.35},{"date":"2026-08-12","close":86.76},{"date":"2026-08-13","close":86.39},{"date":"2026-08-14","close":86.77},{"date":"2026-08-17","close":84.37},{"date":"2026-08-18","close":83.71},{"date":"2026-08-19","close":84.96},{"date":"2026-08-20","close":86.15},{"date":"2026-08-21","close":87.93},{"date":"2026-08-24","close":86.98},{"date":"2026-08-25","close":85.81},{"date":"2026-08-26","close":86.33},{"date":"2026-08-27","close":86.18},{"date":"2026-08-28","close":86.27},{"date":"2026-08-31","close":86.32},{"date":"2026-09-01","close":85.63},{"date":"2026-09-02","close":84.87},{"date":"2026-09-03","close":87.22},{"date":"2026-09-04","close":87.76},{"date":"2026-09-08","close":85.79},{"date":"2026-09-09","close":83.76},{"date":"2026-09-10","close":86.12},{"date":"2026-09-11","close":85.62},{"date":"2026-09-14","close":87.16},{"date":"2026-09-15","close":85.37},{"date":"2026-09-16","close":84.29},{"date":"2026-09-17","close":86.62},{"date":"2026-09-18","close":82.2},{"date":"2026-09-21","close":83.95},{"date":"2026-09-22","close":83.45},{"date":"2026-09-23","close":83.77},{"date":"2026-09-24","close":80.57},{"date":"2026-09-25","close":82.63},{"date":"2026-09-28","close":80.64},{"date":"2026-09-29","close":80.47},{"date":"2026-09-30","close":77.0},{"date":"2026-10-01","close":79.31},{"date":"2026-10-02","close":78.27},{"date":"2026-10-05","close":80.23},{"date":"2026-10-06","close":82.01},{"date":"2026-10-07","close":80.99},{"date":"2026-10-08","close":82.25},{"date":"2026-10-09","close":82.73},{"date":"2026-10-12","close":82.37},{"date":"2026-10-13","close":84.0},{"date":"2026-10-14","close":83.05},{"date":"2026-10-15","close":83.66},{"date":"2026-10-16","close":83.96},{"date":"2026-10-19","close":82.75},{"date":"2026-10-20","close":77.09},{"date":"2026-10-21","close":76.11},{"date":"2026-10-22","close":77.22}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":77.21,"low_30d":75.075,"support":76.35,"high_30d":87.86,"change_1d":1.4,"change_7d":-8.0,"change_30d":-9.8,"resistance":86.58,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.58,"per":3.4,"quarter":"2024-Q2"},{"pbr":0.54,"per":3.48,"quarter":"2024-Q3"},{"pbr":0.73,"per":4.36,"quarter":"2024-Q4"},{"pbr":0.63,"per":4.14,"quarter":"2025-Q1"},{"pbr":0.64,"per":4.79,"quarter":"2025-Q2"},{"pbr":0.8,"per":6.04,"quarter":"2025-Q3"},{"pbr":1.16,"per":7.62,"quarter":"2025-Q4"},{"pbr":1.04,"per":6.44,"quarter":"2026-Q1"},{"pbr":1.09,"per":6.13,"quarter":"2026-Q2"},{"pbr":1.09,"per":6.14,"quarter":"현재"}],"timeline":[{"close":45.5592,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":44.0805,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":52.4857,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":46.4557,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":48.7639,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":60.5719,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":80.9484,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":74.337,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":77.08,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.8,"pbr_5y_low":0.54,"per_5y_avg":5.16,"per_5y_low":3.4,"current_pbr":1.09,"current_per":6.14,"pbr_5y_high":1.16,"per_5y_high":7.62,"pbr_5y_median":0.73,"per_5y_median":4.79,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Auto Manufacturers"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +10.1%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 6.14x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"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":0.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.06,"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":1.46,"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":7.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.58,"per":3.4,"close":45.5592,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":3.48,"close":44.0805,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.73,"per":4.36,"close":52.4857,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":4.14,"close":46.4557,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":4.79,"close":48.7639,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.8,"per":6.04,"close":60.5719,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.16,"per":7.62,"close":80.9484,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.04,"per":6.44,"close":74.337,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.09,"per":6.13,"close":77.08,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.1배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.1%"}],"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":3.57,"pbr":null,"per":null,"roa":0.004505874613605337,"roe":0.020548387096774194,"revenue":48026000000.0,"market_cap":null,"net_income":1274000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07612543205763544,"total_assets":282742000000.0,"total_equity":62000000000.0,"profit_margin":0.026527297713738393,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1459000000.0,"operating_margin":0.030379377837004954},{"eps":3.7,"pbr":null,"per":20.19,"roa":0.009349619537750825,"roe":0.04192534193012975,"revenue":43624000000.0,"market_cap":null,"net_income":2627000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11450119200440124,"total_assets":280974000000.0,"total_equity":62659000000.0,"profit_margin":0.06021914542453695,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2926000000.0,"operating_margin":0.06707317073170732},{"eps":2.51,"pbr":null,"per":null,"roa":-0.01176746633295886,"roe":-0.054156645233069914,"revenue":45286000000.0,"market_cap":null,"net_income":-3310000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.024753787042353044,"total_assets":281284000000.0,"total_equity":61119000000.0,"profit_margin":-0.07309102150775074,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3647000000.0,"operating_margin":-0.08053261493618337},{"eps":2.8,"pbr":null,"per":null,"roa":0.008525809944199218,"roe":0.037015481965829995,"revenue":48591000000.0,"market_cap":null,"net_income":2456865600.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06406536189829393,"total_assets":288168000000.0,"total_equity":66374000000.0,"profit_margin":0.05056215348521331,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1076000000.0,"operating_margin":0.022144018439628738},{"eps":2.53,"pbr":null,"per":null,"roa":0.006548392447405523,"roe":0.028555068336271718,"revenue":47122000000.0,"market_cap":null,"net_income":1895000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09053096218326896,"total_assets":289384000000.0,"total_equity":66363000000.0,"profit_margin":0.04021476168244132,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2127000000.0,"operating_margin":0.04513815203089852},{"eps":2.78,"pbr":null,"per":null,"roa":0.009868700904630916,"roe":0.04324861741129684,"revenue":44020000000.0,"market_cap":null,"net_income":2784000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12126306224443435,"total_assets":282104000000.0,"total_equity":64372000000.0,"profit_margin":0.06324398000908678,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3353000000.0,"operating_margin":0.07616992276238074},{"eps":1.92,"pbr":null,"per":null,"roa":-0.010584034229217082,"roe":-0.04694634703196347,"revenue":47702000000.0,"market_cap":null,"net_income":-2961000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10169384931449416,"total_assets":279761000000.0,"total_equity":63072000000.0,"profit_margin":-0.06207286906209383,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1522000000.0,"operating_margin":0.03190641901807052},{"eps":2.96,"pbr":null,"per":null,"roa":0.010563830633034786,"roe":0.043081694509057585,"revenue":48756000000.0,"market_cap":null,"net_income":3056000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13118385429485602,"total_assets":289289000000.0,"total_equity":70935000000.0,"profit_margin":0.06267946509147593,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3651000000.0,"operating_margin":0.07488309131183854},{"eps":3.5505089695149725,"pbr":null,"per":null,"roa":0.010369103323484924,"roe":0.042749114857284394,"revenue":47969000000.0,"market_cap":null,"net_income":2934000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1301882465759136,"total_assets":282956000000.0,"total_equity":68633000000.0,"profit_margin":0.06116450207425629,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3873000000.0,"operating_margin":0.08073964435364506},{"eps":3.6074042717881416,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":43014000000.0,"market_cap":null,"net_income":2980000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.137443623006463,"total_assets":null,"total_equity":null,"profit_margin":0.06927976937741201,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3738000000.0,"operating_margin":0.08690193890361278},{"eps":2.544551603791501,"pbr":null,"per":null,"roa":0.007697829080362113,"roe":0.03269763245496687,"revenue":42979000000.0,"market_cap":null,"net_income":2102000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07699108867121152,"total_assets":273064000000.0,"total_equity":64286000000.0,"profit_margin":0.048907606040159146,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":918000000.0,"operating_margin":0.021359268479955326},{"eps":3.7090894928721023,"pbr":null,"per":null,"roa":0.010876626257964893,"roe":0.04114132259147365,"revenue":44131000000.0,"market_cap":null,"net_income":3064000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12136593324420475,"total_assets":281705000000.0,"total_equity":74475000000.0,"profit_margin":0.0694296526251388,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3012000000.0,"operating_margin":0.06825134259364166}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13.4116,"per":3.4,"date":"2024-06","close":45.56,"source":"reported"},{"eps":13.4116,"per":3.24,"date":"2024-07","close":43.46,"source":"reported"},{"eps":13.4116,"per":3.64,"date":"2024-08","close":48.81,"source":"reported"},{"eps":12.6625,"per":3.48,"date":"2024-09","close":44.08,"source":"reported"},{"eps":12.6625,"per":3.94,"date":"2024-10","close":49.9,"source":"reported"},{"eps":12.6625,"per":4.32,"date":"2024-11","close":54.65,"source":"reported"},{"eps":12.0379,"per":4.36,"date":"2024-12","close":52.49,"source":"reported"},{"eps":12.0379,"per":4.05,"date":"2025-01","close":48.73,"source":"reported"},{"eps":12.0379,"per":4.02,"date":"2025-02","close":48.41,"source":"reported"},{"eps":11.2105,"per":4.14,"date":"2025-03","close":46.46,"source":"reported"},{"eps":11.2105,"per":3.99,"date":"2025-04","close":44.69,"source":"reported"},{"eps":11.2105,"per":4.37,"date":"2025-05","close":49.0,"source":"reported"},{"eps":10.19,"per":4.79,"date":"2025-06","close":48.76,"source":"reported"},{"eps":10.19,"per":5.19,"date":"2025-07","close":52.86,"source":"reported"},{"eps":10.19,"per":5.7,"date":"2025-08","close":58.06,"source":"reported"},{"eps":10.03,"per":6.04,"date":"2025-09","close":60.57,"source":"reported"},{"eps":10.03,"per":6.84,"date":"2025-10","close":68.64,"source":"reported"},{"eps":10.03,"per":7.28,"date":"2025-11","close":73.04,"source":"reported"},{"eps":10.62,"per":7.62,"date":"2025-12","close":80.95,"source":"reported"},{"eps":10.62,"per":7.87,"date":"2026-01","close":83.62,"source":"reported"},{"eps":10.62,"per":7.38,"date":"2026-02","close":78.35,"source":"reported"},{"eps":11.54,"per":6.44,"date":"2026-03","close":74.34,"source":"reported"},{"eps":11.54,"per":6.65,"date":"2026-04","close":76.72,"source":"reported"},{"eps":11.54,"per":7.2,"date":"2026-05","close":83.06,"source":"reported"},{"eps":12.58,"per":6.13,"date":"2026-06","close":77.08,"source":"reported"},{"eps":12.58,"per":7.06,"date":"2026-07","close":88.86,"source":"reported"},{"eps":12.58,"per":6.86,"date":"2026-08","close":86.32,"source":"reported"},{"eps":12.58,"per":6.12,"date":"2026-09","close":77.0,"source":"reported"},{"eps":12.58,"per":6.14,"date":"2026-10","close":77.22,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.46,"std":1.46,"count":29,"current":6.14,"lower_1sd":4.0,"upper_1sd":6.92},"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 Motors Company","phase":"above-fold","symbol_resolved":true}