{"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":"2026-10-23T10:01:40.517367+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.3,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":7.2,"direction":"higher_better","percentile":71}],"summary":"매출 +7.3%","percentile":71},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":85.5,"direction":null,"percentile":85},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":8.0,"direction":"higher_better","percentile":77}],"summary":"RSI 85","percentile":77},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.52x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":12.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":29.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 12.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.3,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.85,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":40.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.3x, 순차입금비율 0.8x","percentile":61}},"signals":[],"summary":"The Coca-Cola Company(KO)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 4101.99억. 현재가 $95.34, 전일 대비 +2.9%, 30일 +8.0%. PER 29.5배 / ROE 12.2%. 기술적 시그널: RSI 85(과매수), MACD 골든크로스, 정배열 상승 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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.58,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.58%","value_pct":2.58},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":76.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.85,"direction":"lower_better","percentile":null}],"summary":"배당성향 76%로 적정","percentile":39},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.58},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1.68892700763098,"grade":"B","trend":"상승","atr_14":1.5914000000000001,"rsi_14":85.49450549450547,"sma_20":89.3245,"sma_60":88.66783333333333,"comment":"상승 추세, RSI 85","analysis":"RSI(14) 85.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.69)가 시그널선(1.00)을 상회합니다(골든크로스). 현재가가 SMA20(89)과 SMA60(89) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 83~96 (현재 위치 98%).","bb_lower":83.02826469626491,"bb_upper":95.62073530373509,"macd_signal":0.9968821079400128},"change_pct":2.87,"chart_data":[{"date":"2024-10-23","open":63.73,"high":65.35,"low":63.34,"close":64.7,"volume":24655200,"rsi_14":19.9,"sma_20":67.77,"sma_60":68.58,"sma_120":64.51},{"date":"2024-10-24","open":64.36,"high":64.73,"low":63.69,"close":64.02,"volume":17568800,"rsi_14":16.81,"sma_20":67.6,"sma_60":68.49,"sma_120":64.56},{"date":"2024-10-25","open":63.8,"high":64.4,"low":63.54,"close":63.66,"volume":11138100,"rsi_14":11.42,"sma_20":67.38,"sma_60":68.36,"sma_120":64.6},{"date":"2024-10-28","open":63.7,"high":64.12,"low":63.36,"close":63.42,"volume":10761400,"rsi_14":12.53,"sma_20":67.07,"sma_60":68.2,"sma_120":64.64},{"date":"2024-10-29","open":63.06,"high":63.11,"low":62.33,"close":62.37,"volume":16525900,"rsi_14":0.0,"sma_20":66.66,"sma_60":68.01,"sma_120":64.67},{"date":"2024-10-30","open":62.32,"high":63.3,"low":62.14,"close":62.71,"volume":14177800,"rsi_14":8.47,"sma_20":66.2,"sma_60":67.81,"sma_120":64.7},{"date":"2024-10-31","open":62.61,"high":62.78,"low":62.08,"close":62.13,"volume":13383700,"rsi_14":7.41,"sma_20":65.75,"sma_60":67.63,"sma_120":64.73},{"date":"2024-11-01","open":62.28,"high":62.46,"low":61.73,"close":61.84,"volume":12163100,"rsi_14":9.68,"sma_20":65.27,"sma_60":67.44,"sma_120":64.74},{"date":"2024-11-04","open":61.91,"high":62.23,"low":61.5,"close":61.94,"volume":10984500,"rsi_14":14.79,"sma_20":64.79,"sma_60":67.23,"sma_120":64.77},{"date":"2024-11-05","open":61.49,"high":62.28,"low":61.49,"close":62.19,"volume":8780200,"rsi_14":24.08,"sma_20":64.39,"sma_60":67.02,"sma_120":64.79},{"date":"2024-11-06","open":61.28,"high":61.7,"low":60.1,"close":60.6,"volume":22899300,"rsi_14":16.33,"sma_20":63.98,"sma_60":66.8,"sma_120":64.8},{"date":"2024-11-07","open":61.16,"high":61.25,"low":60.5,"close":60.56,"volume":14856100,"rsi_14":21.56,"sma_20":63.59,"sma_60":66.55,"sma_120":64.82},{"date":"2024-11-08","open":60.8,"high":61.11,"low":60.64,"close":60.81,"volume":14719300,"rsi_14":19.14,"sma_20":63.27,"sma_60":66.3,"sma_120":64.83},{"date":"2024-11-11","open":60.87,"high":61.0,"low":60.17,"close":60.27,"volume":13980900,"rsi_14":19.44,"sma_20":62.96,"sma_60":66.03,"sma_120":64.85},{"date":"2024-11-12","open":60.58,"high":60.65,"low":60.05,"close":60.12,"volume":15021000,"rsi_14":20.33,"sma_20":62.69,"sma_60":65.76,"sma_120":64.85},{"date":"2024-11-13","open":59.98,"high":60.18,"low":59.45,"close":59.93,"volume":13177600,"rsi_14":16.51,"sma_20":62.43,"sma_60":65.49,"sma_120":64.87},{"date":"2024-11-14","open":60.04,"high":60.04,"low":59.39,"close":59.5,"volume":15910800,"rsi_14":7.78,"sma_20":62.16,"sma_60":65.23,"sma_120":64.88},{"date":"2024-11-15","open":59.45,"high":59.58,"low":58.4,"close":58.73,"volume":26284300,"rsi_14":10.48,"sma_20":61.86,"sma_60":64.97,"sma_120":64.89},{"date":"2024-11-18","open":58.84,"high":59.11,"low":58.56,"close":58.85,"volume":16062100,"rsi_14":14.84,"sma_20":61.55,"sma_60":64.71,"sma_120":64.9},{"date":"2024-11-19","open":58.89,"high":59.57,"low":58.63,"close":59.54,"volume":16254800,"rsi_14":28.05,"sma_20":61.25,"sma_60":64.49,"sma_120":64.91},{"date":"2024-11-20","open":59.65,"high":59.94,"low":59.0,"close":59.92,"volume":18904900,"rsi_14":43.55,"sma_20":61.09,"sma_60":64.28,"sma_120":64.92},{"date":"2024-11-21","open":60.07,"high":60.7,"low":59.88,"close":60.66,"volume":17292300,"rsi_14":58.05,"sma_20":61.06,"sma_60":64.08,"sma_120":64.93},{"date":"2024-11-22","open":61.11,"high":61.34,"low":60.55,"close":60.81,"volume":19562200,"rsi_14":63.37,"sma_20":61.06,"sma_60":63.9,"sma_120":64.94},{"date":"2024-11-25","open":61.19,"high":61.56,"low":60.73,"close":61.25,"volume":36805300,"rsi_14":76.52,"sma_20":61.11,"sma_60":63.72,"sma_120":64.95},{"date":"2024-11-26","open":61.18,"high":61.49,"low":60.94,"close":61.41,"volume":14473300,"rsi_14":100.0,"sma_20":61.23,"sma_60":63.52,"sma_120":64.96},{"date":"2024-11-27","open":61.8,"high":61.93,"low":61.12,"close":61.29,"volume":13263400,"rsi_14":95.73,"sma_20":61.36,"sma_60":63.33,"sma_120":64.97},{"date":"2024-11-29","open":61.36,"high":61.58,"low":61.12,"close":61.42,"volume":10648400,"rsi_14":94.58,"sma_20":61.53,"sma_60":63.15,"sma_120":64.99},{"date":"2024-12-02","open":61.39,"high":61.53,"low":60.72,"close":61.01,"volume":16500100,"rsi_14":75.4,"sma_20":61.74,"sma_60":62.96,"sma_120":65.0},{"date":"2024-12-03","open":61.08,"high":61.42,"low":60.42,"close":60.89,"volume":24874500,"rsi_14":57.51,"sma_20":61.96,"sma_60":62.77,"sma_120":65.02},{"date":"2024-12-04","open":60.66,"high":60.72,"low":59.33,"close":59.63,"volume":28137700,"rsi_14":27.65,"sma_20":62.07,"sma_60":62.57,"sma_120":65.02},{"date":"2024-12-05","open":59.88,"high":60.5,"low":59.52,"close":60.31,"volume":21040400,"rsi_14":33.76,"sma_20":62.09,"sma_60":62.39,"sma_120":65.03},{"date":"2024-12-06","open":60.22,"high":60.73,"low":59.92,"close":59.94,"volume":15581100,"rsi_14":26.21,"sma_20":62.08,"sma_60":62.24,"sma_120":65.04},{"date":"2024-12-09","open":60.09,"high":60.32,"low":59.33,"close":60.0,"volume":22348300,"rsi_14":28.82,"sma_20":62.0,"sma_60":62.11,"sma_120":65.04},{"date":"2024-12-10","open":60.1,"high":60.43,"low":59.23,"close":60.3,"volume":14949400,"rsi_14":32.54,"sma_20":61.91,"sma_60":61.99,"sma_120":65.06},{"date":"2024-12-11","open":60.39,"high":60.99,"low":59.81,"close":60.04,"volume":32819000,"rsi_14":34.17,"sma_20":61.79,"sma_60":61.9,"sma_120":65.06},{"date":"2024-12-12","open":60.91,"high":61.27,"low":60.6,"close":61.19,"volume":17542100,"rsi_14":53.76,"sma_20":61.72,"sma_60":61.84,"sma_120":65.07},{"date":"2024-12-13","open":60.93,"high":61.19,"low":60.49,"close":60.5,"volume":13429000,"rsi_14":62.4,"sma_20":61.67,"sma_60":61.78,"sma_120":65.07},{"date":"2024-12-16","open":60.61,"high":61.21,"low":59.76,"close":59.96,"volume":24559700,"rsi_14":44.76,"sma_20":61.56,"sma_60":61.72,"sma_120":65.07},{"date":"2024-12-17","open":59.86,"high":60.91,"low":59.73,"close":60.77,"volume":21902400,"rsi_14":60.9,"sma_20":61.51,"sma_60":61.67,"sma_120":65.07},{"date":"2024-12-18","open":60.2,"high":61.0,"low":60.19,"close":60.24,"volume":20946100,"rsi_14":52.8,"sma_20":61.53,"sma_60":61.62,"sma_120":65.07},{"date":"2024-12-19","open":60.1,"high":60.55,"low":59.81,"close":59.86,"volume":21300600,"rsi_14":44.96,"sma_20":61.54,"sma_60":61.57,"sma_120":65.07},{"date":"2024-12-20","open":59.88,"high":60.44,"low":59.7,"close":59.96,"volume":42458100,"rsi_14":48.97,"sma_20":61.52,"sma_60":61.55,"sma_120":65.07},{"date":"2024-12-23","open":59.91,"high":60.16,"low":58.98,"close":59.79,"volume":13010800,"rsi_14":28.27,"sma_20":61.51,"sma_60":61.52,"sma_120":65.07},{"date":"2024-12-24","open":59.62,"high":60.23,"low":59.44,"close":60.23,"volume":5019100,"rsi_14":45.48,"sma_20":61.49,"sma_60":61.5,"sma_120":65.07},{"date":"2024-12-26","open":60.02,"high":60.14,"low":59.81,"close":59.97,"volume":7943800,"rsi_14":50.36,"sma_20":61.49,"sma_60":61.5,"sma_120":65.08},{"date":"2024-12-27","open":59.86,"high":60.34,"low":59.63,"close":59.86,"volume":8542800,"rsi_14":27.05,"sma_20":61.41,"sma_60":61.5,"sma_120":65.08},{"date":"2024-12-30","open":59.75,"high":59.75,"low":59.12,"close":59.46,"volume":8972200,"rsi_14":28.87,"sma_20":61.29,"sma_60":61.5,"sma_120":65.08},{"date":"2024-12-31","open":59.45,"high":59.84,"low":59.24,"close":59.68,"volume":9256700,"rsi_14":44.63,"sma_20":61.21,"sma_60":61.53,"sma_120":65.08},{"date":"2025-01-02","open":59.76,"high":60.15,"low":59.06,"close":59.27,"volume":12991000,"rsi_14":33.01,"sma_20":61.06,"sma_60":61.54,"sma_120":65.08},{"date":"2025-01-03","open":59.33,"high":59.5,"low":59.06,"close":59.19,"volume":10403200,"rsi_14":34.33,"sma_20":61.01,"sma_60":61.54,"sma_120":65.07},{"date":"2025-01-06","open":58.95,"high":59.02,"low":58.14,"close":58.29,"volume":17924200,"rsi_14":9.24,"sma_20":60.87,"sma_60":61.5,"sma_120":65.05},{"date":"2025-01-07","open":58.58,"high":59.16,"low":58.11,"close":58.32,"volume":17799600,"rsi_14":11.56,"sma_20":60.71,"sma_60":61.43,"sma_120":65.02},{"date":"2025-01-08","open":58.46,"high":59.21,"low":58.4,"close":59.15,"volume":14412400,"rsi_14":37.67,"sma_20":60.59,"sma_60":61.37,"sma_120":65.0},{"date":"2025-01-10","open":59.03,"high":59.09,"low":58.21,"close":58.54,"volume":22425000,"rsi_14":35.09,"sma_20":60.47,"sma_60":61.29,"sma_120":64.97},{"date":"2025-01-13","open":58.59,"high":59.28,"low":58.19,"close":59.09,"volume":18016200,"rsi_14":41.46,"sma_20":60.34,"sma_60":61.21,"sma_120":64.96},{"date":"2025-01-14","open":59.1,"high":59.5,"low":58.76,"close":59.47,"volume":16658300,"rsi_14":52.82,"sma_20":60.27,"sma_60":61.14,"sma_120":64.94},{"date":"2025-01-15","open":59.74,"high":60.02,"low":59.12,"close":59.21,"volume":16187200,"rsi_14":50.27,"sma_20":60.24,"sma_60":61.07,"sma_120":64.91},{"date":"2025-01-16","open":58.87,"high":59.72,"low":58.78,"close":59.67,"volume":12585500,"rsi_14":72.09,"sma_20":60.23,"sma_60":61.01,"sma_120":64.89},{"date":"2025-01-17","open":59.73,"high":60.17,"low":59.59,"close":60.11,"volume":17948900,"rsi_14":75.34,"sma_20":60.27,"sma_60":60.97,"sma_120":64.86},{"date":"2025-01-21","open":60.29,"high":60.61,"low":59.72,"close":59.83,"volume":19817100,"rsi_14":61.41,"sma_20":60.38,"sma_60":60.96,"sma_120":64.84},{"date":"2025-01-22","open":59.54,"high":59.71,"low":59.1,"close":59.22,"volume":18191900,"rsi_14":61.41,"sma_20":60.43,"sma_60":60.95,"sma_120":64.8},{"date":"2025-01-23","open":59.24,"high":59.41,"low":58.82,"close":58.98,"volume":16528400,"rsi_14":47.84,"sma_20":60.51,"sma_60":60.91,"sma_120":64.76},{"date":"2025-01-24","open":59.16,"high":59.44,"low":58.89,"close":59.35,"volume":19244600,"rsi_14":47.84,"sma_20":60.55,"sma_60":60.88,"sma_120":64.72},{"date":"2025-01-27","open":60.26,"high":61.52,"low":59.88,"close":61.22,"volume":20742900,"rsi_14":73.54,"sma_20":60.84,"sma_60":60.9,"sma_120":64.68},{"date":"2025-01-28","open":60.88,"high":61.38,"low":59.7,"close":59.77,"volume":14956000,"rsi_14":51.0,"sma_20":60.87,"sma_60":60.9,"sma_120":64.64},{"date":"2025-01-29","open":59.97,"high":60.73,"low":59.96,"close":60.22,"volume":11325600,"rsi_14":51.09,"sma_20":60.94,"sma_60":60.88,"sma_120":64.61},{"date":"2025-01-30","open":61.2,"high":61.62,"low":60.61,"close":61.39,"volume":13201000,"rsi_14":62.68,"sma_20":61.21,"sma_60":60.89,"sma_120":64.58},{"date":"2025-01-31","open":61.06,"high":61.28,"low":60.76,"close":60.85,"volume":12096800,"rsi_14":63.36,"sma_20":61.33,"sma_60":60.92,"sma_120":64.55},{"date":"2025-02-03","open":60.56,"high":60.99,"low":59.84,"close":60.72,"volume":12067900,"rsi_14":64.58,"sma_20":61.36,"sma_60":60.92,"sma_120":64.51},{"date":"2025-02-04","open":60.97,"high":60.99,"low":59.76,"close":60.07,"volume":15678000,"rsi_14":55.74,"sma_20":61.4,"sma_60":60.92,"sma_120":64.47},{"date":"2025-02-05","open":60.12,"high":60.66,"low":59.99,"close":60.5,"volume":10686800,"rsi_14":42.54,"sma_20":61.54,"sma_60":60.94,"sma_120":64.44},{"date":"2025-02-06","open":60.98,"high":61.1,"low":60.3,"close":60.73,"volume":13423400,"rsi_14":63.3,"sma_20":61.72,"sma_60":60.96,"sma_120":64.4},{"date":"2025-02-07","open":60.8,"high":61.27,"low":60.65,"close":61.19,"volume":13184700,"rsi_14":63.4,"sma_20":61.91,"sma_60":61.01,"sma_120":64.37},{"date":"2025-02-10","open":61.44,"high":61.97,"low":61.02,"close":61.87,"volume":16154300,"rsi_14":57.67,"sma_20":61.98,"sma_60":61.07,"sma_120":64.34},{"date":"2025-02-11","open":64.7,"high":64.86,"low":63.66,"close":64.8,"volume":30589100,"rsi_14":85.89,"sma_20":62.49,"sma_60":61.23,"sma_120":64.34},{"date":"2025-02-12","open":64.1,"high":65.97,"low":64.1,"close":65.86,"volume":26033800,"rsi_14":89.88,"sma_20":63.07,"sma_60":61.43,"sma_120":64.34},{"date":"2025-02-13","open":66.14,"high":66.72,"low":65.91,"close":66.62,"volume":24393100,"rsi_14":100.0,"sma_20":63.6,"sma_60":61.68,"sma_120":64.35},{"date":"2025-02-14","open":66.48,"high":67.13,"low":65.91,"close":66.01,"volume":20779100,"rsi_14":91.01,"sma_20":64.13,"sma_60":61.89,"sma_120":64.35},{"date":"2025-02-18","open":65.71,"high":66.49,"low":65.58,"close":66.19,"volume":15569100,"rsi_14":90.94,"sma_20":64.68,"sma_60":62.13,"sma_120":64.36},{"date":"2025-02-19","open":66.34,"high":67.22,"low":66.3,"close":67.16,"volume":16032300,"rsi_14":91.59,"sma_20":65.41,"sma_60":62.4,"sma_120":64.36},{"date":"2025-02-20","open":66.82,"high":67.16,"low":66.54,"close":67.13,"volume":13398000,"rsi_14":90.31,"sma_20":66.08,"sma_60":62.7,"sma_120":64.35},{"date":"2025-02-21","open":67.4,"high":68.63,"low":67.22,"close":68.39,"volume":21662300,"rsi_14":86.98,"sma_20":66.87,"sma_60":63.04,"sma_120":64.36},{"date":"2025-02-24","open":67.9,"high":68.75,"low":67.41,"close":67.66,"volume":21418400,"rsi_14":69.92,"sma_20":67.53,"sma_60":63.33,"sma_120":64.36},{"date":"2025-02-25","open":67.92,"high":68.79,"low":67.8,"close":68.52,"volume":21555600,"rsi_14":70.6,"sma_20":68.2,"sma_60":63.67,"sma_120":64.36},{"date":"2025-02-26","open":68.31,"high":68.32,"low":67.6,"close":67.86,"volume":14531200,"rsi_14":69.73,"sma_20":68.52,"sma_60":63.97,"sma_120":64.35},{"date":"2025-02-27","open":67.79,"high":68.57,"low":67.5,"close":67.93,"volume":16789500,"rsi_14":69.04,"sma_20":68.73,"sma_60":64.26,"sma_120":64.34},{"date":"2025-02-28","open":68.49,"high":68.6,"low":67.63,"close":68.26,"volume":22167400,"rsi_14":63.9,"sma_20":68.9,"sma_60":64.57,"sma_120":64.35},{"date":"2025-03-03","open":67.33,"high":69.36,"low":66.84,"close":69.32,"volume":21717600,"rsi_14":72.01,"sma_20":69.23,"sma_60":64.9,"sma_120":64.37},{"date":"2025-03-04","open":69.08,"high":69.64,"low":66.98,"close":67.28,"volume":25411900,"rsi_14":40.33,"sma_20":69.35,"sma_60":65.14,"sma_120":64.36},{"date":"2025-03-05","open":67.0,"high":67.81,"low":66.94,"close":67.17,"volume":23933600,"rsi_14":45.23,"sma_20":69.35,"sma_60":65.39,"sma_120":64.36},{"date":"2025-03-06","open":67.49,"high":67.6,"low":66.57,"close":67.54,"volume":21694000,"rsi_14":39.34,"sma_20":69.39,"sma_60":65.67,"sma_120":64.36},{"date":"2025-03-07","open":66.76,"high":68.84,"low":66.76,"close":68.47,"volume":28393300,"rsi_14":56.16,"sma_20":69.39,"sma_60":65.99,"sma_120":64.37},{"date":"2025-03-10","open":68.98,"high":70.18,"low":68.36,"close":68.49,"volume":25251200,"rsi_14":55.73,"sma_20":69.48,"sma_60":66.31,"sma_120":64.38},{"date":"2025-03-11","open":68.9,"high":69.05,"low":67.68,"close":68.09,"volume":28076400,"rsi_14":48.34,"sma_20":69.44,"sma_60":66.54,"sma_120":64.37},{"date":"2025-03-12","open":67.45,"high":67.8,"low":66.85,"close":67.04,"volume":18923300,"rsi_14":26.76,"sma_20":69.35,"sma_60":66.79,"sma_120":64.36},{"date":"2025-03-13","open":67.34,"high":67.34,"low":66.41,"close":66.73,"volume":15746600,"rsi_14":41.39,"sma_20":69.23,"sma_60":67.01,"sma_120":64.35},{"date":"2025-03-14","open":66.15,"high":66.88,"low":66.03,"close":66.78,"volume":14205100,"rsi_14":43.7,"sma_20":69.08,"sma_60":67.19,"sma_120":64.35},{"date":"2025-03-17","open":66.86,"high":67.76,"low":66.7,"close":67.71,"volume":15634800,"rsi_14":52.31,"sma_20":68.91,"sma_60":67.42,"sma_120":64.34},{"date":"2025-03-18","open":67.7,"high":67.78,"low":66.92,"close":66.99,"volume":12657600,"rsi_14":28.72,"sma_20":68.88,"sma_60":67.64,"sma_120":64.33},{"date":"2025-03-19","open":66.19,"high":66.99,"low":66.18,"close":66.9,"volume":14780000,"rsi_14":27.55,"sma_20":68.86,"sma_60":67.87,"sma_120":64.32},{"date":"2025-03-20","open":66.93,"high":67.41,"low":66.71,"close":67.31,"volume":16295300,"rsi_14":39.03,"sma_20":68.83,"sma_60":68.1,"sma_120":64.32},{"date":"2025-03-21","open":67.31,"high":67.56,"low":65.83,"close":66.31,"volume":47479500,"rsi_14":39.59,"sma_20":68.61,"sma_60":68.29,"sma_120":64.3},{"date":"2025-03-24","open":66.43,"high":66.7,"low":65.98,"close":66.58,"volume":12575400,"rsi_14":47.78,"sma_20":68.42,"sma_60":68.47,"sma_120":64.29},{"date":"2025-03-25","open":66.58,"high":66.7,"low":66.24,"close":66.44,"volume":12513900,"rsi_14":45.26,"sma_20":68.25,"sma_60":68.63,"sma_120":64.27},{"date":"2025-03-26","open":66.55,"high":67.93,"low":66.53,"close":67.61,"volume":14478200,"rsi_14":48.73,"sma_20":68.31,"sma_60":68.73,"sma_120":64.27},{"date":"2025-03-27","open":67.77,"high":68.55,"low":67.66,"close":68.31,"volume":11663400,"rsi_14":67.35,"sma_20":68.47,"sma_60":68.81,"sma_120":64.27},{"date":"2025-03-28","open":68.37,"high":68.87,"low":67.14,"close":67.95,"volume":17412900,"rsi_14":63.01,"sma_20":68.59,"sma_60":68.85,"sma_120":64.28},{"date":"2025-03-31","open":68.3,"high":69.46,"low":68.06,"close":69.16,"volume":24016900,"rsi_14":69.06,"sma_20":68.74,"sma_60":68.96,"sma_120":64.3},{"date":"2025-04-01","open":69.21,"high":69.44,"low":68.74,"close":69.4,"volume":15309100,"rsi_14":87.92,"sma_20":68.98,"sma_60":69.07,"sma_120":64.33},{"date":"2025-04-02","open":69.48,"high":69.87,"low":68.61,"close":68.88,"volume":14606500,"rsi_14":76.56,"sma_20":69.18,"sma_60":69.13,"sma_120":64.36},{"date":"2025-04-03","open":69.99,"high":71.41,"low":69.83,"close":70.66,"volume":24959600,"rsi_14":85.3,"sma_20":69.52,"sma_60":69.25,"sma_120":64.4},{"date":"2025-04-04","open":69.93,"high":70.5,"low":67.39,"close":67.52,"volume":26517300,"rsi_14":49.45,"sma_20":69.59,"sma_60":69.23,"sma_120":64.41},{"date":"2025-04-07","open":63.95,"high":66.99,"low":63.78,"close":66.02,"volume":34258400,"rsi_14":36.93,"sma_20":69.62,"sma_60":69.19,"sma_120":64.41},{"date":"2025-04-08","open":66.59,"high":67.57,"low":65.43,"close":66.07,"volume":22774400,"rsi_14":38.86,"sma_20":69.57,"sma_60":69.12,"sma_120":64.4},{"date":"2025-04-09","open":65.58,"high":68.05,"low":64.97,"close":67.54,"volume":27918700,"rsi_14":40.75,"sma_20":69.55,"sma_60":69.07,"sma_120":64.41},{"date":"2025-04-10","open":67.78,"high":68.76,"low":66.61,"close":68.33,"volume":22450200,"rsi_14":44.21,"sma_20":69.55,"sma_60":69.08,"sma_120":64.42},{"date":"2025-04-11","open":68.47,"high":69.38,"low":68.11,"close":68.97,"volume":19988200,"rsi_14":50.51,"sma_20":69.65,"sma_60":69.11,"sma_120":64.44},{"date":"2025-04-14","open":68.85,"high":70.16,"low":68.49,"close":69.96,"volume":13930200,"rsi_14":45.89,"sma_20":69.73,"sma_60":69.13,"sma_120":64.47},{"date":"2025-04-15","open":70.12,"high":70.13,"low":69.25,"close":69.39,"volume":14965500,"rsi_14":65.49,"sma_20":69.73,"sma_60":69.2,"sma_120":64.49},{"date":"2025-04-16","open":69.87,"high":70.17,"low":68.93,"close":69.21,"volume":15276200,"rsi_14":84.12,"sma_20":69.77,"sma_60":69.27,"sma_120":64.52},{"date":"2025-04-17","open":69.43,"high":70.9,"low":69.25,"close":70.49,"volume":20754500,"rsi_14":87.42,"sma_20":69.75,"sma_60":69.37,"sma_120":64.57},{"date":"2025-04-21","open":70.86,"high":70.94,"low":69.35,"close":70.27,"volume":16037200,"rsi_14":79.25,"sma_20":70.03,"sma_60":69.43,"sma_120":64.62},{"date":"2025-04-22","open":70.49,"high":71.82,"low":70.41,"close":71.36,"volume":15613500,"rsi_14":80.54,"sma_20":70.58,"sma_60":69.53,"sma_120":64.69},{"date":"2025-04-23","open":70.77,"high":71.41,"low":69.89,"close":70.78,"volume":16353900,"rsi_14":68.44,"sma_20":71.06,"sma_60":69.62,"sma_120":64.75},{"date":"2025-04-24","open":70.51,"high":70.9,"low":69.81,"close":70.02,"volume":16893900,"rsi_14":50.72,"sma_20":71.31,"sma_60":69.72,"sma_120":64.82},{"date":"2025-04-25","open":70.15,"high":70.41,"low":68.68,"close":69.44,"volume":16316000,"rsi_14":50.52,"sma_20":71.42,"sma_60":69.81,"sma_120":64.87},{"date":"2025-04-28","open":69.6,"high":69.77,"low":68.86,"close":69.32,"volume":15997500,"rsi_14":51.15,"sma_20":71.46,"sma_60":69.9,"sma_120":64.93},{"date":"2025-04-29","open":68.74,"high":70.21,"low":67.86,"close":69.86,"volume":16244100,"rsi_14":41.94,"sma_20":71.45,"sma_60":69.97,"sma_120":65.0},{"date":"2025-04-30","open":70.83,"high":70.95,"low":69.22,"close":70.05,"volume":21074700,"rsi_14":47.25,"sma_20":71.52,"sma_60":70.08,"sma_120":65.07},{"date":"2025-05-01","open":69.52,"high":69.56,"low":68.78,"close":68.84,"volume":18034200,"rsi_14":18.4,"sma_20":71.48,"sma_60":70.14,"sma_120":65.13},{"date":"2025-05-02","open":69.04,"high":69.35,"low":68.65,"close":69.18,"volume":12629600,"rsi_14":28.79,"sma_20":71.34,"sma_60":70.21,"sma_120":65.2},{"date":"2025-05-05","open":69.2,"high":69.33,"low":68.57,"close":69.23,"volume":11932700,"rsi_14":37.03,"sma_20":71.24,"sma_60":70.31,"sma_120":65.27},{"date":"2025-05-06","open":69.21,"high":69.43,"low":68.71,"close":69.25,"volume":12705500,"rsi_14":46.3,"sma_20":71.02,"sma_60":70.4,"sma_120":65.35},{"date":"2025-05-07","open":69.25,"high":70.19,"low":69.2,"close":69.91,"volume":15018200,"rsi_14":59.74,"sma_20":70.94,"sma_60":70.52,"sma_120":65.43},{"date":"2025-05-08","open":69.72,"high":69.98,"low":68.68,"close":68.72,"volume":14371100,"rsi_14":34.47,"sma_20":70.8,"sma_60":70.55,"sma_120":65.5},{"date":"2025-05-09","open":68.55,"high":68.7,"low":68.04,"close":68.09,"volume":11228900,"rsi_14":26.12,"sma_20":70.73,"sma_60":70.55,"sma_120":65.57},{"date":"2025-05-12","open":67.74,"high":67.91,"low":66.34,"close":67.14,"volume":21539000,"rsi_14":27.89,"sma_20":70.55,"sma_60":70.53,"sma_120":65.64},{"date":"2025-05-13","open":67.2,"high":67.29,"low":66.5,"close":66.59,"volume":14389100,"rsi_14":17.9,"sma_20":70.28,"sma_60":70.47,"sma_120":65.7},{"date":"2025-05-14","open":66.51,"high":66.95,"low":66.22,"close":66.78,"volume":16286800,"rsi_14":20.74,"sma_20":69.94,"sma_60":70.39,"sma_120":65.77},{"date":"2025-05-15","open":67.3,"high":69.26,"low":67.21,"close":69.15,"volume":19817100,"rsi_14":49.19,"sma_20":69.81,"sma_60":70.35,"sma_120":65.85},{"date":"2025-05-16","open":69.39,"high":69.77,"low":68.97,"close":69.52,"volume":18441200,"rsi_14":46.91,"sma_20":69.82,"sma_60":70.33,"sma_120":65.93},{"date":"2025-05-19","open":69.55,"high":69.69,"low":69.18,"close":69.46,"volume":13282800,"rsi_14":57.14,"sma_20":69.86,"sma_60":70.38,"sma_120":66.01},{"date":"2025-05-20","open":69.33,"high":69.65,"low":68.97,"close":69.22,"volume":12137800,"rsi_14":61.91,"sma_20":69.86,"sma_60":70.49,"sma_120":66.08},{"date":"2025-05-21","open":69.22,"high":69.6,"low":69.12,"close":69.38,"volume":12094400,"rsi_14":78.43,"sma_20":69.81,"sma_60":70.6,"sma_120":66.15},{"date":"2025-05-22","open":69.37,"high":69.51,"low":68.52,"close":68.69,"volume":11101800,"rsi_14":75.83,"sma_20":69.8,"sma_60":70.64,"sma_120":66.21},{"date":"2025-05-23","open":69.08,"high":69.5,"low":68.26,"close":69.3,"volume":12822100,"rsi_14":78.06,"sma_20":69.93,"sma_60":70.67,"sma_120":66.28},{"date":"2025-05-27","open":69.27,"high":69.74,"low":69.1,"close":69.31,"volume":10666100,"rsi_14":53.85,"sma_20":70.15,"sma_60":70.68,"sma_120":66.35},{"date":"2025-05-28","open":69.23,"high":69.43,"low":68.61,"close":68.7,"volume":8710900,"rsi_14":32.65,"sma_20":70.26,"sma_60":70.66,"sma_120":66.41},{"date":"2025-05-29","open":68.56,"high":69.19,"low":68.04,"close":69.03,"volume":10291100,"rsi_14":41.91,"sma_20":70.48,"sma_60":70.63,"sma_120":66.48},{"date":"2025-05-30","open":69.15,"high":69.98,"low":69.15,"close":69.62,"volume":28019500,"rsi_14":56.63,"sma_20":70.64,"sma_60":70.64,"sma_120":66.57},{"date":"2025-06-02","open":69.55,"high":69.56,"low":68.9,"close":69.52,"volume":10202700,"rsi_14":52.48,"sma_20":70.64,"sma_60":70.63,"sma_120":66.64},{"date":"2025-06-03","open":69.24,"high":69.31,"low":68.05,"close":68.71,"volume":20139800,"rsi_14":50.32,"sma_20":70.6,"sma_60":70.58,"sma_120":66.72},{"date":"2025-06-04","open":68.81,"high":69.38,"low":68.25,"close":68.91,"volume":13565900,"rsi_14":42.7,"sma_20":70.55,"sma_60":70.51,"sma_120":66.79},{"date":"2025-06-05","open":68.92,"high":69.0,"low":68.39,"close":68.47,"volume":13531400,"rsi_14":36.36,"sma_20":70.49,"sma_60":70.43,"sma_120":66.86},{"date":"2025-06-06","open":68.63,"high":69.02,"low":68.5,"close":68.9,"volume":9524000,"rsi_14":53.33,"sma_20":70.45,"sma_60":70.38,"sma_120":66.94},{"date":"2025-06-09","open":68.9,"high":69.36,"low":68.64,"close":69.3,"volume":12281300,"rsi_14":54.55,"sma_20":70.46,"sma_60":70.35,"sma_120":67.01},{"date":"2025-06-10","open":69.43,"high":70.19,"low":69.29,"close":69.86,"volume":12265000,"rsi_14":54.1,"sma_20":70.52,"sma_60":70.37,"sma_120":67.09},{"date":"2025-06-11","open":69.78,"high":69.87,"low":69.29,"close":69.59,"volume":12718500,"rsi_14":51.08,"sma_20":70.56,"sma_60":70.37,"sma_120":67.17},{"date":"2025-06-12","open":69.76,"high":69.91,"low":69.14,"close":69.75,"volume":12806900,"rsi_14":71.09,"sma_20":70.65,"sma_60":70.36,"sma_120":67.25},{"date":"2025-06-13","open":69.79,"high":69.9,"low":68.78,"close":69.06,"volume":17467200,"rsi_14":52.53,"sma_20":70.63,"sma_60":70.36,"sma_120":67.32},{"date":"2025-06-16","open":69.24,"high":69.65,"low":68.31,"close":68.58,"volume":15045900,"rsi_14":51.79,"sma_20":70.58,"sma_60":70.35,"sma_120":67.4},{"date":"2025-06-17","open":68.44,"high":68.52,"low":67.66,"close":67.7,"volume":15437000,"rsi_14":32.73,"sma_20":70.48,"sma_60":70.31,"sma_120":67.46},{"date":"2025-06-18","open":68.07,"high":68.07,"low":67.19,"close":67.3,"volume":16227600,"rsi_14":21.02,"sma_20":70.35,"sma_60":70.25,"sma_120":67.53},{"date":"2025-06-20","open":67.19,"high":67.64,"low":66.89,"close":66.94,"volume":40859400,"rsi_14":5.06,"sma_20":70.19,"sma_60":70.17,"sma_120":67.58},{"date":"2025-06-23","open":67.24,"high":67.89,"low":67.07,"close":67.82,"volume":21822800,"rsi_14":27.0,"sma_20":70.05,"sma_60":70.1,"sma_120":67.65},{"date":"2025-06-24","open":68.01,"high":68.41,"low":67.77,"close":68.28,"volume":15216100,"rsi_14":32.16,"sma_20":69.89,"sma_60":70.09,"sma_120":67.72},{"date":"2025-06-25","open":68.0,"high":68.09,"low":67.52,"close":67.71,"volume":12540400,"rsi_14":33.17,"sma_20":69.67,"sma_60":70.11,"sma_120":67.79},{"date":"2025-06-26","open":67.78,"high":67.99,"low":67.25,"close":67.56,"volume":14454100,"rsi_14":36.15,"sma_20":69.47,"sma_60":70.15,"sma_120":67.86},{"date":"2025-06-27","open":67.67,"high":68.62,"low":67.56,"close":68.39,"volume":23470700,"rsi_14":59.47,"sma_20":69.33,"sma_60":70.2,"sma_120":67.94},{"date":"2025-06-30","open":68.2,"high":68.84,"low":68.16,"close":68.8,"volume":15429000,"rsi_14":70.48,"sma_20":69.31,"sma_60":70.2,"sma_120":68.02},{"date":"2025-07-01","open":69.03,"high":70.45,"low":68.95,"close":69.7,"volume":21729300,"rsi_14":82.83,"sma_20":69.41,"sma_60":70.2,"sma_120":68.11},{"date":"2025-07-02","open":69.72,"high":69.85,"low":68.79,"close":68.96,"volume":13050200,"rsi_14":64.03,"sma_20":69.48,"sma_60":70.19,"sma_120":68.2},{"date":"2025-07-03","open":69.08,"high":69.43,"low":68.51,"close":69.38,"volume":9440500,"rsi_14":63.77,"sma_20":69.76,"sma_60":70.18,"sma_120":68.29},{"date":"2025-07-07","open":69.4,"high":69.4,"low":68.85,"close":69.05,"volume":16984700,"rsi_14":67.69,"sma_20":69.86,"sma_60":70.18,"sma_120":68.38},{"date":"2025-07-08","open":68.73,"high":68.73,"low":67.96,"close":68.31,"volume":17115500,"rsi_14":58.54,"sma_20":70.0,"sma_60":70.17,"sma_120":68.46},{"date":"2025-07-09","open":68.23,"high":68.32,"low":67.07,"close":67.57,"volume":33704100,"rsi_14":40.36,"sma_20":69.98,"sma_60":70.13,"sma_120":68.53},{"date":"2025-07-10","open":67.38,"high":67.93,"low":67.26,"close":67.85,"volume":14608400,"rsi_14":38.55,"sma_20":69.95,"sma_60":70.08,"sma_120":68.6},{"date":"2025-07-11","open":67.65,"high":68.23,"low":67.34,"close":67.95,"volume":12916700,"rsi_14":23.99,"sma_20":69.98,"sma_60":70.04,"sma_120":68.67},{"date":"2025-07-14","open":67.88,"high":68.15,"low":67.36,"close":67.56,"volume":13983200,"rsi_14":26.77,"sma_20":69.96,"sma_60":70.0,"sma_120":68.74},{"date":"2025-07-15","open":67.6,"high":67.63,"low":67.25,"close":67.45,"volume":12639800,"rsi_14":14.08,"sma_20":69.85,"sma_60":69.94,"sma_120":68.8},{"date":"2025-07-16","open":67.44,"high":67.59,"low":66.9,"close":67.36,"volume":13178300,"rsi_14":15.48,"sma_20":69.66,"sma_60":69.86,"sma_120":68.87},{"date":"2025-07-17","open":67.89,"high":68.74,"low":67.6,"close":68.65,"volume":20464700,"rsi_14":55.7,"sma_20":69.52,"sma_60":69.83,"sma_120":68.95},{"date":"2025-07-18","open":68.5,"high":68.75,"low":67.91,"close":67.93,"volume":14928000,"rsi_14":56.07,"sma_20":69.43,"sma_60":69.81,"sma_120":69.02},{"date":"2025-07-21","open":68.26,"high":68.68,"low":68.0,"close":68.14,"volume":17811700,"rsi_14":55.03,"sma_20":69.31,"sma_60":69.79,"sma_120":69.08},{"date":"2025-07-22","open":67.54,"high":68.32,"low":66.8,"close":67.74,"volume":22339900,"rsi_14":46.81,"sma_20":69.24,"sma_60":69.76,"sma_120":69.15},{"date":"2025-07-23","open":67.74,"high":67.82,"low":66.71,"close":67.26,"volume":21030000,"rsi_14":45.43,"sma_20":69.19,"sma_60":69.71,"sma_120":69.21},{"date":"2025-07-24","open":67.35,"high":67.63,"low":67.09,"close":67.2,"volume":12511400,"rsi_14":46.11,"sma_20":69.14,"sma_60":69.63,"sma_120":69.26},{"date":"2025-07-25","open":67.23,"high":67.32,"low":66.86,"close":67.26,"volume":12574800,"rsi_14":48.49,"sma_20":69.08,"sma_60":69.54,"sma_120":69.32},{"date":"2025-07-28","open":66.85,"high":67.0,"low":66.19,"close":66.21,"volume":13668800,"rsi_14":9.42,"sma_20":68.97,"sma_60":69.44,"sma_120":69.36},{"date":"2025-07-29","open":66.45,"high":67.5,"low":66.26,"close":67.46,"volume":16223400,"rsi_14":43.53,"sma_20":68.9,"sma_60":69.36,"sma_120":69.42},{"date":"2025-07-30","open":67.2,"high":67.41,"low":66.63,"close":66.85,"volume":10448200,"rsi_14":33.66,"sma_20":68.88,"sma_60":69.3,"sma_120":69.48},{"date":"2025-07-31","open":66.26,"high":66.75,"low":65.86,"close":66.01,"volume":17193400,"rsi_14":30.29,"sma_20":68.72,"sma_60":69.24,"sma_120":69.52},{"date":"2025-08-01","open":66.7,"high":67.13,"low":66.38,"close":66.95,"volume":16107500,"rsi_14":46.98,"sma_20":68.54,"sma_60":69.21,"sma_120":69.57},{"date":"2025-08-04","open":66.82,"high":67.17,"low":66.42,"close":67.05,"volume":10701500,"rsi_14":48.6,"sma_20":68.38,"sma_60":69.2,"sma_120":69.62},{"date":"2025-08-05","open":66.99,"high":67.56,"low":66.85,"close":67.14,"volume":11993400,"rsi_14":48.8,"sma_20":68.35,"sma_60":69.19,"sma_120":69.64},{"date":"2025-08-06","open":67.21,"high":67.87,"low":66.73,"close":67.58,"volume":10783000,"rsi_14":66.14,"sma_20":68.33,"sma_60":69.17,"sma_120":69.65},{"date":"2025-08-07","open":67.54,"high":68.76,"low":67.41,"close":68.48,"volume":15790800,"rsi_14":63.03,"sma_20":68.48,"sma_60":69.19,"sma_120":69.67},{"date":"2025-08-08","open":68.41,"high":68.91,"low":68.14,"close":68.39,"volume":9232700,"rsi_14":72.78,"sma_20":68.6,"sma_60":69.21,"sma_120":69.69},{"date":"2025-08-11","open":68.35,"high":68.9,"low":68.02,"close":68.79,"volume":10909400,"rsi_14":97.04,"sma_20":68.86,"sma_60":69.23,"sma_120":69.71},{"date":"2025-08-12","open":68.86,"high":69.09,"low":68.27,"close":68.75,"volume":11061100,"rsi_14":93.84,"sma_20":68.93,"sma_60":69.23,"sma_120":69.72},{"date":"2025-08-13","open":68.73,"high":68.81,"low":68.28,"close":68.51,"volume":10356500,"rsi_14":83.19,"sma_20":69.08,"sma_60":69.21,"sma_120":69.74},{"date":"2025-08-14","open":68.43,"high":68.51,"low":67.47,"close":67.62,"volume":10722400,"rsi_14":58.12,"sma_20":69.25,"sma_60":69.16,"sma_120":69.73},{"date":"2025-08-15","open":67.81,"high":68.44,"low":67.64,"close":67.98,"volume":12381100,"rsi_14":56.86,"sma_20":69.38,"sma_60":69.12,"sma_120":69.73},{"date":"2025-08-18","open":68.04,"high":68.11,"low":67.14,"close":67.21,"volume":14094900,"rsi_14":27.27,"sma_20":69.44,"sma_60":69.06,"sma_120":69.72},{"date":"2025-08-19","open":67.38,"high":68.27,"low":67.32,"close":68.19,"volume":13862200,"rsi_14":47.21,"sma_20":69.51,"sma_60":69.03,"sma_120":69.72},{"date":"2025-08-20","open":68.78,"high":69.72,"low":68.46,"close":68.74,"volume":17530800,"rsi_14":49.36,"sma_20":69.68,"sma_60":69.07,"sma_120":69.73},{"date":"2025-08-21","open":68.64,"high":68.95,"low":68.38,"close":68.7,"volume":8840400,"rsi_14":49.36,"sma_20":69.7,"sma_60":69.1,"sma_120":69.73},{"date":"2025-08-22","open":68.99,"high":69.05,"low":67.98,"close":68.19,"volume":12999600,"rsi_14":46.08,"sma_20":69.68,"sma_60":69.11,"sma_120":69.73},{"date":"2025-08-25","open":68.17,"high":68.28,"low":66.82,"close":67.02,"volume":13634600,"rsi_14":43.11,"sma_20":69.59,"sma_60":69.1,"sma_120":69.72},{"date":"2025-08-26","open":67.13,"high":67.17,"low":66.68,"close":66.83,"volume":17964200,"rsi_14":36.26,"sma_20":69.4,"sma_60":69.08,"sma_120":69.72},{"date":"2025-08-27","open":66.91,"high":66.96,"low":66.57,"close":66.92,"volume":11562700,"rsi_14":45.88,"sma_20":69.22,"sma_60":69.06,"sma_120":69.72},{"date":"2025-08-28","open":66.97,"high":66.99,"low":66.39,"close":66.47,"volume":16209900,"rsi_14":21.54,"sma_20":69.08,"sma_60":69.02,"sma_120":69.7},{"date":"2025-08-29","open":66.77,"high":67.22,"low":66.53,"close":67.08,"volume":14601100,"rsi_14":23.03,"sma_20":68.98,"sma_60":68.97,"sma_120":69.69},{"date":"2025-09-02","open":67.05,"high":67.42,"low":66.37,"close":67.15,"volume":24770100,"rsi_14":25.0,"sma_20":68.93,"sma_60":68.93,"sma_120":69.68},{"date":"2025-09-03","open":66.76,"high":67.19,"low":65.5,"close":67.08,"volume":33581500,"rsi_14":29.2,"sma_20":68.87,"sma_60":68.91,"sma_120":69.68},{"date":"2025-09-04","open":67.2,"high":67.54,"low":66.22,"close":66.36,"volume":16736000,"rsi_14":35.09,"sma_20":68.69,"sma_60":68.88,"sma_120":69.68},{"date":"2025-09-05","open":66.13,"high":66.68,"low":65.99,"close":66.08,"volume":23978000,"rsi_14":33.76,"sma_20":68.43,"sma_60":68.85,"sma_120":69.67},{"date":"2025-09-08","open":65.98,"high":66.0,"low":65.3,"close":65.56,"volume":21671700,"rsi_14":25.0,"sma_20":68.17,"sma_60":68.8,"sma_120":69.65},{"date":"2025-09-09","open":65.42,"high":66.22,"low":65.42,"close":65.98,"volume":14120600,"rsi_14":40.94,"sma_20":67.98,"sma_60":68.77,"sma_120":69.64},{"date":"2025-09-10","open":65.91,"high":66.2,"low":65.35,"close":65.94,"volume":16041900,"rsi_14":23.04,"sma_20":67.88,"sma_60":68.74,"sma_120":69.64},{"date":"2025-09-11","open":66.04,"high":66.28,"low":65.71,"close":65.75,"volume":15128700,"rsi_14":18.7,"sma_20":67.77,"sma_60":68.69,"sma_120":69.62},{"date":"2025-09-12","open":65.73,"high":65.84,"low":65.09,"close":65.15,"volume":18712400,"rsi_14":15.14,"sma_20":67.65,"sma_60":68.66,"sma_120":69.61},{"date":"2025-09-15","open":65.33,"high":65.43,"low":64.76,"close":64.87,"volume":15986100,"rsi_14":17.97,"sma_20":67.47,"sma_60":68.61,"sma_120":69.6},{"date":"2025-09-16","open":65.01,"high":65.17,"low":64.72,"close":64.9,"volume":18555900,"rsi_14":21.58,"sma_20":67.24,"sma_60":68.54,"sma_120":69.58},{"date":"2025-09-17","open":65.07,"high":65.77,"low":65.07,"close":65.68,"volume":17372300,"rsi_14":52.58,"sma_20":67.05,"sma_60":68.48,"sma_120":69.57},{"date":"2025-09-18","open":65.45,"high":65.68,"low":65.01,"close":65.12,"volume":17722900,"rsi_14":32.63,"sma_20":66.92,"sma_60":68.41,"sma_120":69.54},{"date":"2025-09-19","open":65.15,"high":65.38,"low":64.71,"close":65.09,"volume":31192900,"rsi_14":32.76,"sma_20":66.81,"sma_60":68.31,"sma_120":69.52},{"date":"2025-09-22","open":64.82,"high":65.24,"low":64.74,"close":64.87,"volume":13298700,"rsi_14":32.48,"sma_20":66.72,"sma_60":68.19,"sma_120":69.48},{"date":"2025-09-23","open":65.01,"high":65.41,"low":64.57,"close":65.36,"volume":15072800,"rsi_14":54.29,"sma_20":66.65,"sma_60":68.07,"sma_120":69.45},{"date":"2025-09-24","open":65.07,"high":65.43,"low":64.63,"close":65.11,"volume":14759300,"rsi_14":54.96,"sma_20":66.58,"sma_60":67.95,"sma_120":69.41},{"date":"2025-09-25","open":65.4,"high":65.57,"low":64.62,"close":64.65,"volume":14395000,"rsi_14":45.45,"sma_20":66.48,"sma_60":67.83,"sma_120":69.36},{"date":"2025-09-26","open":64.73,"high":64.99,"low":64.18,"close":64.34,"volume":17821600,"rsi_14":21.1,"sma_20":66.38,"sma_60":67.7,"sma_120":69.34},{"date":"2025-09-29","open":64.34,"high":64.76,"low":64.03,"close":64.71,"volume":14818500,"rsi_14":40.28,"sma_20":66.33,"sma_60":67.59,"sma_120":69.33},{"date":"2025-09-30","open":64.73,"high":65.29,"low":64.63,"close":64.98,"volume":13815000,"rsi_14":47.72,"sma_20":66.33,"sma_60":67.5,"sma_120":69.32},{"date":"2025-10-01","open":65.17,"high":65.48,"low":64.95,"close":65.43,"volume":14877500,"rsi_14":60.75,"sma_20":66.32,"sma_60":67.41,"sma_120":69.3},{"date":"2025-10-02","open":65.19,"high":65.3,"low":64.53,"close":64.76,"volume":14350700,"rsi_14":39.22,"sma_20":66.29,"sma_60":67.3,"sma_120":69.27},{"date":"2025-10-03","open":64.76,"high":65.64,"low":64.71,"close":65.3,"volume":12249200,"rsi_14":53.21,"sma_20":66.28,"sma_60":67.17,"sma_120":69.24},{"date":"2025-10-06","open":65.15,"high":65.16,"low":64.51,"close":64.76,"volume":14333300,"rsi_14":51.87,"sma_20":66.29,"sma_60":67.06,"sma_120":69.19},{"date":"2025-10-07","open":64.88,"high":65.9,"low":64.54,"close":65.44,"volume":13328300,"rsi_14":65.64,"sma_20":66.28,"sma_60":66.97,"sma_120":69.16},{"date":"2025-10-08","open":65.32,"high":65.52,"low":64.72,"close":64.78,"volume":12606700,"rsi_14":51.03,"sma_20":66.27,"sma_60":66.91,"sma_120":69.12},{"date":"2025-10-09","open":64.95,"high":65.45,"low":64.78,"close":65.03,"volume":12705200,"rsi_14":50.65,"sma_20":66.27,"sma_60":66.84,"sma_120":69.08},{"date":"2025-10-10","open":65.18,"high":66.04,"low":65.04,"close":65.68,"volume":17991700,"rsi_14":53.2,"sma_20":66.36,"sma_60":66.8,"sma_120":69.04},{"date":"2025-10-13","open":64.89,"high":65.45,"low":64.67,"close":65.45,"volume":13690000,"rsi_14":59.67,"sma_20":66.47,"sma_60":66.76,"sma_120":68.99},{"date":"2025-10-14","open":65.52,"high":66.2,"low":65.4,"close":66.15,"volume":14245600,"rsi_14":61.38,"sma_20":66.57,"sma_60":66.71,"sma_120":68.95},{"date":"2025-10-15","open":65.91,"high":66.35,"low":65.57,"close":65.72,"volume":11193700,"rsi_14":63.39,"sma_20":66.64,"sma_60":66.67,"sma_120":68.91},{"date":"2025-10-16","open":65.82,"high":66.73,"low":65.8,"close":66.22,"volume":15707200,"rsi_14":61.49,"sma_20":66.73,"sma_60":66.65,"sma_120":68.88},{"date":"2025-10-17","open":66.63,"high":67.12,"low":66.43,"close":67.06,"volume":15541800,"rsi_14":81.69,"sma_20":66.98,"sma_60":66.68,"sma_120":68.86},{"date":"2025-10-20","open":67.05,"high":67.25,"low":66.55,"close":67.06,"volume":17786800,"rsi_14":80.35,"sma_20":67.22,"sma_60":66.73,"sma_120":68.84},{"date":"2025-10-21","open":69.14,"high":69.95,"low":68.81,"close":69.78,"volume":33651300,"rsi_14":87.86,"sma_20":67.66,"sma_60":66.86,"sma_120":68.84},{"date":"2025-10-22","open":69.92,"high":70.17,"low":69.08,"close":69.38,"volume":18293000,"rsi_14":85.24,"sma_20":68.13,"sma_60":66.97,"sma_120":68.84},{"date":"2025-10-23","open":69.38,"high":69.5,"low":68.31,"close":68.53,"volume":13989400,"rsi_14":70.77,"sma_20":68.49,"sma_60":67.07,"sma_120":68.84},{"date":"2025-10-24","open":68.5,"high":68.63,"low":68.24,"close":68.3,"volume":15688200,"rsi_14":73.27,"sma_20":68.75,"sma_60":67.18,"sma_120":68.83},{"date":"2025-10-27","open":68.37,"high":68.7,"low":67.85,"close":68.64,"volume":13800000,"rsi_14":72.5,"sma_20":69.08,"sma_60":67.3,"sma_120":68.82},{"date":"2025-10-28","open":68.63,"high":69.47,"low":68.54,"close":68.74,"volume":12730500,"rsi_14":68.14,"sma_20":69.35,"sma_60":67.43,"sma_120":68.81},{"date":"2025-10-29","open":68.51,"high":68.61,"low":66.78,"close":66.97,"volume":19789600,"rsi_14":49.31,"sma_20":69.47,"sma_60":67.48,"sma_120":68.8},{"date":"2025-10-30","open":67.07,"high":67.89,"low":67.01,"close":67.59,"volume":14751700,"rsi_14":24.55,"sma_20":69.61,"sma_60":67.56,"sma_120":68.8},{"date":"2025-10-31","open":67.16,"high":67.67,"low":66.53,"close":67.51,"volume":16742700,"rsi_14":26.54,"sma_20":69.66,"sma_60":67.64,"sma_120":68.8},{"date":"2025-11-03","open":67.41,"high":67.5,"low":66.29,"close":66.6,"volume":15660400,"rsi_14":26.15,"sma_20":69.61,"sma_60":67.7,"sma_120":68.8},{"date":"2025-11-04","open":67.09,"high":67.34,"low":66.78,"close":67.27,"volume":12743800,"rsi_14":38.56,"sma_20":69.35,"sma_60":67.77,"sma_120":68.8},{"date":"2025-11-05","open":67.27,"high":67.44,"low":66.8,"close":67.13,"volume":12850100,"rsi_14":32.35,"sma_20":69.12,"sma_60":67.84,"sma_120":68.79},{"date":"2025-11-06","open":66.92,"high":67.74,"low":66.55,"close":67.66,"volume":15906700,"rsi_14":38.64,"sma_20":69.04,"sma_60":67.94,"sma_120":68.77},{"date":"2025-11-07","open":68.4,"high":69.44,"low":68.01,"close":69.12,"volume":25108300,"rsi_14":74.34,"sma_20":69.12,"sma_60":68.1,"sma_120":68.77},{"date":"2025-11-10","open":68.59,"high":69.23,"low":68.04,"close":69.09,"volume":15318000,"rsi_14":69.64,"sma_20":69.17,"sma_60":68.25,"sma_120":68.77},{"date":"2025-11-11","open":69.55,"high":70.3,"low":69.23,"close":70.16,"volume":16160200,"rsi_14":77.48,"sma_20":69.31,"sma_60":68.43,"sma_120":68.77},{"date":"2025-11-12","open":70.04,"high":70.44,"low":69.9,"close":70.06,"volume":13612600,"rsi_14":93.17,"sma_20":69.63,"sma_60":68.59,"sma_120":68.78},{"date":"2025-11-13","open":69.98,"high":70.22,"low":69.56,"close":69.63,"volume":14002800,"rsi_14":81.3,"sma_20":69.84,"sma_60":68.75,"sma_120":68.79},{"date":"2025-11-14","open":69.97,"high":70.19,"low":69.17,"close":69.72,"volume":13172000,"rsi_14":84.96,"sma_20":70.06,"sma_60":68.9,"sma_120":68.79},{"date":"2025-11-17","open":69.76,"high":70.08,"low":69.19,"close":69.25,"volume":14772300,"rsi_14":71.77,"sma_20":70.33,"sma_60":69.05,"sma_120":68.8},{"date":"2025-11-18","open":69.55,"high":69.9,"low":69.14,"close":69.78,"volume":12838900,"rsi_14":62.09,"sma_20":70.59,"sma_60":69.2,"sma_120":68.8},{"date":"2025-11-19","open":69.76,"high":70.01,"low":69.38,"close":69.67,"volume":12401500,"rsi_14":60.35,"sma_20":70.85,"sma_60":69.37,"sma_120":68.8},{"date":"2025-11-20","open":69.52,"high":70.04,"low":69.18,"close":69.77,"volume":15396500,"rsi_14":39.25,"sma_20":71.06,"sma_60":69.53,"sma_120":68.81},{"date":"2025-11-21","open":70.23,"high":71.71,"low":70.04,"close":71.48,"volume":26492500,"rsi_14":70.57,"sma_20":71.3,"sma_60":69.73,"sma_120":68.83},{"date":"2025-11-24","open":71.68,"high":71.68,"low":70.12,"close":71.12,"volume":39818600,"rsi_14":72.22,"sma_20":71.51,"sma_60":69.92,"sma_120":68.85},{"date":"2025-11-25","open":71.33,"high":71.46,"low":70.68,"close":71.14,"volume":17451200,"rsi_14":71.64,"sma_20":71.61,"sma_60":70.09,"sma_120":68.87},{"date":"2025-11-26","open":71.13,"high":71.61,"low":70.93,"close":71.41,"volume":11795100,"rsi_14":85.03,"sma_20":71.75,"sma_60":70.28,"sma_120":68.89},{"date":"2025-11-28","open":71.52,"high":71.75,"low":71.29,"close":71.64,"volume":7423000,"rsi_14":72.91,"sma_20":70.89,"sma_60":68.56,"sma_120":68.91},{"date":"2025-12-01","open":71.64,"high":71.94,"low":70.98,"close":71.0,"volume":14388100,"rsi_14":60.59,"sma_20":71.05,"sma_60":68.63,"sma_120":68.92},{"date":"2025-12-02","open":70.85,"high":70.85,"low":69.5,"close":69.73,"volume":19871300,"rsi_14":43.23,"sma_20":71.18,"sma_60":68.69,"sma_120":68.91},{"date":"2025-12-03","open":69.94,"high":70.45,"low":69.67,"close":69.87,"volume":17001700,"rsi_14":44.99,"sma_20":71.29,"sma_60":68.75,"sma_120":68.91},{"date":"2025-12-04","open":69.89,"high":70.39,"low":69.44,"close":69.52,"volume":17710000,"rsi_14":45.51,"sma_20":71.39,"sma_60":68.8,"sma_120":68.91},{"date":"2025-12-05","open":69.39,"high":69.77,"low":68.94,"close":69.07,"volume":13978200,"rsi_14":42.01,"sma_20":71.43,"sma_60":68.85,"sma_120":68.91},{"date":"2025-12-08","open":68.91,"high":69.45,"low":68.57,"close":69.32,"volume":17775100,"rsi_14":46.94,"sma_20":71.42,"sma_60":68.91,"sma_120":68.92},{"date":"2025-12-09","open":69.44,"high":69.69,"low":68.9,"close":69.16,"volume":13010600,"rsi_14":41.5,"sma_20":71.4,"sma_60":68.98,"sma_120":68.93},{"date":"2025-12-10","open":69.46,"high":69.59,"low":68.85,"close":69.28,"volume":29789400,"rsi_14":43.24,"sma_20":71.33,"sma_60":69.04,"sma_120":68.95},{"date":"2025-12-11","open":69.61,"high":69.75,"low":67.88,"close":68.19,"volume":23124200,"rsi_14":36.29,"sma_20":71.21,"sma_60":69.08,"sma_120":68.95},{"date":"2025-12-12","open":68.19,"high":69.68,"low":68.12,"close":69.58,"volume":18444500,"rsi_14":33.42,"sma_20":71.18,"sma_60":69.15,"sma_120":68.95},{"date":"2025-12-15","open":69.5,"high":70.37,"low":69.39,"close":70.03,"volume":18660100,"rsi_14":39.08,"sma_20":71.17,"sma_60":69.22,"sma_120":68.97},{"date":"2025-12-16","open":70.35,"high":70.35,"low":69.39,"close":69.44,"volume":17370000,"rsi_14":36.0,"sma_20":71.15,"sma_60":69.29,"sma_120":68.98},{"date":"2025-12-17","open":69.63,"high":69.98,"low":69.38,"close":69.73,"volume":13672700,"rsi_14":36.24,"sma_20":71.13,"sma_60":69.36,"sma_120":68.99},{"date":"2025-12-18","open":69.34,"high":69.86,"low":69.24,"close":69.43,"volume":15524800,"rsi_14":32.96,"sma_20":71.09,"sma_60":69.42,"sma_120":68.99},{"date":"2025-12-19","open":69.13,"high":69.83,"low":69.1,"close":69.13,"volume":36911100,"rsi_14":36.93,"sma_20":71.03,"sma_60":69.49,"sma_120":68.98},{"date":"2025-12-22","open":69.0,"high":69.29,"low":68.74,"close":69.28,"volume":12828500,"rsi_14":46.23,"sma_20":70.89,"sma_60":69.57,"sma_120":68.98},{"date":"2025-12-23","open":69.27,"high":69.33,"low":68.77,"close":68.94,"volume":9471000,"rsi_14":42.54,"sma_20":70.76,"sma_60":69.63,"sma_120":68.97},{"date":"2025-12-24","open":68.97,"high":69.23,"low":68.82,"close":69.18,"volume":4515300,"rsi_14":47.25,"sma_20":70.63,"sma_60":69.69,"sma_120":68.97},{"date":"2025-12-26","open":69.02,"high":69.23,"low":68.8,"close":68.94,"volume":5711400,"rsi_14":48.91,"sma_20":70.48,"sma_60":69.75,"sma_120":68.97},{"date":"2025-12-29","open":69.07,"high":69.49,"low":68.92,"close":69.23,"volume":9686900,"rsi_14":49.25,"sma_20":70.34,"sma_60":69.81,"sma_120":68.98},{"date":"2025-12-30","open":69.07,"high":69.31,"low":68.87,"close":69.14,"volume":8610900,"rsi_14":49.83,"sma_20":70.24,"sma_60":69.87,"sma_120":68.99},{"date":"2025-12-31","open":69.14,"high":69.23,"low":68.95,"close":68.98,"volume":8127800,"rsi_14":47.49,"sma_20":70.2,"sma_60":69.93,"sma_120":68.99},{"date":"2026-01-02","open":68.92,"high":68.94,"low":68.06,"close":68.2,"volume":12151300,"rsi_14":50.09,"sma_20":70.12,"sma_60":69.97,"sma_120":68.99},{"date":"2026-01-05","open":68.01,"high":68.01,"low":67.02,"close":67.04,"volume":21186600,"rsi_14":26.29,"sma_20":69.99,"sma_60":70.0,"sma_120":68.99},{"date":"2026-01-06","open":67.11,"high":67.34,"low":66.69,"close":66.94,"volume":21019900,"rsi_14":19.25,"sma_20":69.89,"sma_60":70.03,"sma_120":68.98},{"date":"2026-01-07","open":67.09,"high":67.17,"low":66.38,"close":66.64,"volume":20223400,"rsi_14":20.46,"sma_20":69.75,"sma_60":70.04,"sma_120":68.96},{"date":"2026-01-08","open":66.64,"high":68.54,"low":66.55,"close":68.45,"volume":19237000,"rsi_14":39.72,"sma_20":69.71,"sma_60":70.08,"sma_120":68.96},{"date":"2026-01-09","open":68.51,"high":69.72,"low":68.2,"close":69.57,"volume":19638600,"rsi_14":51.05,"sma_20":69.73,"sma_60":70.13,"sma_120":68.97},{"date":"2026-01-12","open":69.96,"high":70.03,"low":69.31,"close":69.56,"volume":20582500,"rsi_14":53.21,"sma_20":69.8,"sma_60":70.19,"sma_120":68.98},{"date":"2026-01-13","open":69.49,"high":70.29,"low":69.34,"close":70.29,"volume":18324800,"rsi_14":56.91,"sma_20":69.83,"sma_60":70.25,"sma_120":69.0},{"date":"2026-01-14","open":70.23,"high":70.76,"low":69.87,"close":70.49,"volume":16739100,"rsi_14":60.74,"sma_20":69.86,"sma_60":70.3,"sma_120":69.02},{"date":"2026-01-15","open":70.64,"high":70.65,"low":69.44,"close":69.54,"volume":15464100,"rsi_14":52.3,"sma_20":69.86,"sma_60":70.33,"sma_120":69.04},{"date":"2026-01-16","open":69.36,"high":69.8,"low":69.11,"close":69.51,"volume":20027535,"rsi_14":42.26,"sma_20":71.72,"sma_60":70.33,"sma_120":68.89},{"date":"2026-01-20","open":69.07,"high":70.83,"low":68.86,"close":70.8,"volume":22152200,"rsi_14":58.98,"sma_20":69.92,"sma_60":70.33,"sma_120":69.09},{"date":"2026-01-21","open":71.02,"high":71.28,"low":69.89,"close":71.05,"volume":21660600,"rsi_14":60.75,"sma_20":70.02,"sma_60":70.37,"sma_120":69.12},{"date":"2026-01-22","open":70.88,"high":71.08,"low":70.49,"close":70.92,"volume":13962800,"rsi_14":60.89,"sma_20":70.1,"sma_60":70.4,"sma_120":69.16},{"date":"2026-01-23","open":71.06,"high":72.09,"low":70.83,"close":71.91,"volume":18307100,"rsi_14":70.39,"sma_20":70.25,"sma_60":70.45,"sma_120":69.19},{"date":"2026-01-26","open":71.89,"high":72.33,"low":71.58,"close":71.6,"volume":14017400,"rsi_14":77.63,"sma_20":70.38,"sma_60":70.49,"sma_120":69.23},{"date":"2026-01-27","open":71.48,"high":72.58,"low":71.31,"close":72.57,"volume":13239200,"rsi_14":80.86,"sma_20":70.56,"sma_60":70.58,"sma_120":69.27},{"date":"2026-01-28","open":72.24,"high":72.64,"low":71.61,"close":72.09,"volume":14633700,"rsi_14":79.24,"sma_20":70.7,"sma_60":70.64,"sma_120":69.3},{"date":"2026-01-29","open":72.21,"high":73.11,"low":72.17,"close":72.46,"volume":20862100,"rsi_14":75.44,"sma_20":70.87,"sma_60":70.72,"sma_120":69.33},{"date":"2026-01-30","open":72.73,"high":73.91,"low":72.56,"close":73.82,"volume":26420500,"rsi_14":76.16,"sma_20":71.12,"sma_60":70.83,"sma_120":69.38},{"date":"2026-02-02","open":74.01,"high":74.7,"low":73.41,"close":74.33,"volume":19301500,"rsi_14":77.66,"sma_20":71.43,"sma_60":70.95,"sma_120":69.42},{"date":"2026-02-03","open":74.27,"high":76.47,"low":74.13,"close":75.87,"volume":27007100,"rsi_14":79.58,"sma_20":71.88,"sma_60":71.09,"sma_120":69.47},{"date":"2026-02-04","open":76.24,"high":77.07,"low":76.06,"close":76.32,"volume":28607300,"rsi_14":80.12,"sma_20":72.35,"sma_60":71.22,"sma_120":69.54},{"date":"2026-02-05","open":76.79,"high":77.81,"low":76.56,"close":77.47,"volume":21633500,"rsi_14":90.11,"sma_20":72.9,"sma_60":71.36,"sma_120":69.62},{"date":"2026-02-06","open":77.46,"high":78.15,"low":77.22,"close":77.98,"volume":18512400,"rsi_14":90.94,"sma_20":73.38,"sma_60":71.5,"sma_120":69.7},{"date":"2026-02-09","open":77.63,"high":78.06,"low":76.51,"close":76.94,"volume":23415623,"rsi_14":76.85,"sma_20":72.06,"sma_60":70.5,"sma_120":68.95},{"date":"2026-02-10","open":75.75,"high":76.48,"low":75.0,"close":75.79,"volume":28829772,"rsi_14":70.95,"sma_20":72.34,"sma_60":70.64,"sma_120":68.65},{"date":"2026-02-11","open":75.97,"high":78.01,"low":75.57,"close":77.56,"volume":22639552,"rsi_14":74.31,"sma_20":72.72,"sma_60":70.81,"sma_120":69.06},{"date":"2026-02-12","open":77.93,"high":79.34,"low":77.74,"close":77.95,"volume":26043534,"rsi_14":74.81,"sma_20":73.13,"sma_60":70.99,"sma_120":68.84},{"date":"2026-02-13","open":77.41,"high":78.35,"low":77.09,"close":77.64,"volume":16711872,"rsi_14":73.31,"sma_20":73.53,"sma_60":71.16,"sma_120":68.94},{"date":"2026-02-17","open":77.88,"high":78.53,"low":77.65,"close":78.5,"volume":16106092,"rsi_14":71.89,"sma_20":73.95,"sma_60":71.3,"sma_120":69.05},{"date":"2026-02-18","open":78.45,"high":78.78,"low":77.87,"close":78.44,"volume":16304900,"rsi_14":77.39,"sma_20":76.07,"sma_60":72.36,"sma_120":70.24},{"date":"2026-02-19","open":78.41,"high":78.61,"low":77.55,"close":77.86,"volume":14924700,"rsi_14":72.93,"sma_20":76.42,"sma_60":72.49,"sma_120":70.33},{"date":"2026-02-20","open":78.28,"high":78.78,"low":77.84,"close":78.78,"volume":17175104,"rsi_14":72.31,"sma_20":74.38,"sma_60":71.44,"sma_120":69.15},{"date":"2026-02-23","open":78.46,"high":79.78,"low":78.45,"close":79.49,"volume":17157700,"rsi_14":72.35,"sma_20":77.2,"sma_60":72.74,"sma_120":70.53},{"date":"2026-02-24","open":79.52,"high":80.0,"low":78.79,"close":79.65,"volume":16362423,"rsi_14":75.47,"sma_20":74.86,"sma_60":71.61,"sma_120":69.26},{"date":"2026-02-25","open":79.43,"high":79.62,"low":78.5,"close":79.4,"volume":17712046,"rsi_14":74.31,"sma_20":75.33,"sma_60":71.77,"sma_120":69.37},{"date":"2026-02-26","open":79.74,"high":79.83,"low":78.97,"close":79.43,"volume":12781740,"rsi_14":74.3,"sma_20":75.79,"sma_60":71.94,"sma_120":69.48},{"date":"2026-02-27","open":79.87,"high":80.91,"low":79.75,"close":80.48,"volume":28483489,"rsi_14":75.9,"sma_20":76.31,"sma_60":72.14,"sma_120":69.6},{"date":"2026-03-02","open":80.18,"high":80.35,"low":79.12,"close":79.16,"volume":16015472,"rsi_14":69.89,"sma_20":76.67,"sma_60":72.31,"sma_120":69.72},{"date":"2026-03-03","open":78.75,"high":78.99,"low":77.49,"close":78.29,"volume":19948866,"rsi_14":63.42,"sma_20":79.2,"sma_60":73.58,"sma_120":71.17},{"date":"2026-03-04","open":78.39,"high":78.45,"low":76.75,"close":77.06,"volume":19368295,"rsi_14":47.08,"sma_20":79.26,"sma_60":73.71,"sma_120":71.26},{"date":"2026-03-05","open":76.72,"high":76.72,"low":75.51,"close":76.01,"volume":21781643,"rsi_14":39.65,"sma_20":79.24,"sma_60":73.83,"sma_120":71.34},{"date":"2026-03-06","open":75.78,"high":76.17,"low":75.34,"close":76.02,"volume":15516030,"rsi_14":41.26,"sma_20":79.17,"sma_60":73.94,"sma_120":71.43},{"date":"2026-03-09","open":75.53,"high":76.98,"low":75.47,"close":76.77,"volume":18144466,"rsi_14":40.5,"sma_20":79.11,"sma_60":74.07,"sma_120":71.52},{"date":"2026-03-10","open":76.4,"high":77.33,"low":76.05,"close":76.85,"volume":17165973,"rsi_14":41.41,"sma_20":79.11,"sma_60":74.2,"sma_120":71.62},{"date":"2026-03-11","open":76.53,"high":76.68,"low":75.6,"close":76.6,"volume":11070737,"rsi_14":42.69,"sma_20":79.15,"sma_60":74.34,"sma_120":71.71},{"date":"2026-03-12","open":76.3,"high":77.13,"low":75.88,"close":76.58,"volume":16837829,"rsi_14":36.0,"sma_20":79.1,"sma_60":74.46,"sma_120":71.8},{"date":"2026-03-13","open":76.97,"high":77.54,"low":76.69,"close":76.84,"volume":11974497,"rsi_14":34.87,"sma_20":78.79,"sma_60":73.56,"sma_120":70.56},{"date":"2026-03-16","open":77.49,"high":77.92,"low":77.23,"close":77.31,"volume":11761239,"rsi_14":31.55,"sma_20":78.84,"sma_60":73.71,"sma_120":70.66},{"date":"2026-03-17","open":77.49,"high":77.79,"low":76.95,"close":77.08,"volume":14900071,"rsi_14":31.59,"sma_20":78.87,"sma_60":74.8,"sma_120":72.08},{"date":"2026-03-18","open":76.58,"high":76.62,"low":75.36,"close":75.48,"volume":13134637,"rsi_14":26.1,"sma_20":78.69,"sma_60":74.9,"sma_120":72.16},{"date":"2026-03-19","open":75.51,"high":75.95,"low":75.03,"close":75.06,"volume":13023339,"rsi_14":15.81,"sma_20":78.53,"sma_60":74.99,"sma_120":72.24},{"date":"2026-03-20","open":75.07,"high":75.56,"low":73.91,"close":74.26,"volume":33298715,"rsi_14":16.96,"sma_20":78.24,"sma_60":73.59,"sma_120":70.74},{"date":"2026-03-23","open":74.85,"high":74.96,"low":74.06,"close":74.62,"volume":15054915,"rsi_14":22.48,"sma_20":78.0,"sma_60":73.73,"sma_120":70.79},{"date":"2026-03-24","open":74.37,"high":75.19,"low":74.14,"close":74.18,"volume":15653726,"rsi_14":25.45,"sma_20":77.7,"sma_60":73.85,"sma_120":70.83},{"date":"2026-03-25","open":74.1,"high":75.15,"low":73.59,"close":74.76,"volume":14787906,"rsi_14":36.65,"sma_20":77.44,"sma_60":73.99,"sma_120":70.88},{"date":"2026-03-26","open":74.7,"high":75.25,"low":74.16,"close":74.2,"volume":11202133,"rsi_14":33.12,"sma_20":77.15,"sma_60":74.11,"sma_120":70.93},{"date":"2026-03-27","open":74.33,"high":75.56,"low":74.21,"close":75.22,"volume":17461033,"rsi_14":34.56,"sma_20":76.85,"sma_60":74.23,"sma_120":70.99},{"date":"2026-03-30","open":75.44,"high":76.49,"low":75.23,"close":75.77,"volume":18502820,"rsi_14":39.35,"sma_20":76.66,"sma_60":74.36,"sma_120":71.05},{"date":"2026-03-31","open":76.03,"high":76.51,"low":75.01,"close":75.56,"volume":18301806,"rsi_14":39.76,"sma_20":76.49,"sma_60":74.44,"sma_120":71.12},{"date":"2026-04-01","open":75.65,"high":75.86,"low":74.77,"close":75.58,"volume":15834262,"rsi_14":40.05,"sma_20":76.39,"sma_60":74.53,"sma_120":71.18},{"date":"2026-04-02","open":76.08,"high":76.46,"low":75.62,"close":76.22,"volume":14573420,"rsi_14":46.07,"sma_20":76.38,"sma_60":74.64,"sma_120":71.26},{"date":"2026-04-06","open":76.14,"high":76.77,"low":75.73,"close":76.72,"volume":8259893,"rsi_14":46.38,"sma_20":76.39,"sma_60":74.77,"sma_120":71.34},{"date":"2026-04-07","open":76.7,"high":77.09,"low":75.13,"close":75.42,"volume":12769170,"rsi_14":40.84,"sma_20":76.29,"sma_60":74.86,"sma_120":71.4},{"date":"2026-04-08","open":75.32,"high":76.87,"low":74.82,"close":76.79,"volume":12331304,"rsi_14":57.58,"sma_20":76.26,"sma_60":74.98,"sma_120":71.47},{"date":"2026-04-09","open":76.15,"high":77.78,"low":75.87,"close":77.67,"volume":14310985,"rsi_14":64.16,"sma_20":76.29,"sma_60":75.5,"sma_120":72.04},{"date":"2026-04-10","open":77.47,"high":77.66,"low":76.8,"close":76.97,"volume":11081413,"rsi_14":64.78,"sma_20":76.28,"sma_60":75.29,"sma_120":71.63},{"date":"2026-04-13","open":76.82,"high":76.95,"low":75.33,"close":75.91,"volume":12696173,"rsi_14":56.51,"sma_20":76.23,"sma_60":75.41,"sma_120":71.68},{"date":"2026-04-14","open":75.48,"high":76.12,"low":75.31,"close":75.41,"volume":12397626,"rsi_14":56.22,"sma_20":76.14,"sma_60":75.54,"sma_120":71.73},{"date":"2026-04-15","open":75.25,"high":75.25,"low":74.23,"close":74.82,"volume":16212103,"rsi_14":50.4,"sma_20":76.03,"sma_60":75.65,"sma_120":71.77},{"date":"2026-04-16","open":74.54,"high":75.34,"low":74.41,"close":74.69,"volume":11501936,"rsi_14":52.46,"sma_20":75.98,"sma_60":75.77,"sma_120":71.81},{"date":"2026-04-17","open":74.46,"high":75.56,"low":74.31,"close":75.25,"volume":15033868,"rsi_14":50.17,"sma_20":76.0,"sma_60":75.88,"sma_120":71.86},{"date":"2026-04-20","open":75.33,"high":75.72,"low":74.87,"close":74.99,"volume":10141759,"rsi_14":45.66,"sma_20":76.03,"sma_60":75.96,"sma_120":71.92},{"date":"2026-04-21","open":74.98,"high":75.04,"low":74.13,"close":74.21,"volume":11806942,"rsi_14":42.83,"sma_20":76.01,"sma_60":76.03,"sma_120":71.96},{"date":"2026-04-22","open":74.41,"high":74.89,"low":74.06,"close":74.14,"volume":9352264,"rsi_14":42.3,"sma_20":76.01,"sma_60":76.08,"sma_120":72.01},{"date":"2026-04-23","open":74.95,"high":76.16,"low":74.67,"close":75.78,"volume":12060271,"rsi_14":48.03,"sma_20":76.06,"sma_60":76.16,"sma_120":72.07},{"date":"2026-04-24","open":76.21,"high":76.5,"low":75.67,"close":76.13,"volume":12008675,"rsi_14":47.12,"sma_20":76.16,"sma_60":76.25,"sma_120":72.12},{"date":"2026-04-27","open":76.21,"high":76.21,"low":74.91,"close":74.95,"volume":15812212,"rsi_14":47.7,"sma_20":76.14,"sma_60":76.32,"sma_120":72.17},{"date":"2026-04-28","open":79.0,"high":79.8,"low":77.57,"close":77.84,"volume":30710675,"rsi_14":54.66,"sma_20":76.25,"sma_60":76.53,"sma_120":73.08},{"date":"2026-04-29","open":77.86,"high":78.76,"low":77.68,"close":78.36,"volume":18294748,"rsi_14":53.18,"sma_20":76.39,"sma_60":76.63,"sma_120":73.18},{"date":"2026-04-30","open":78.28,"high":78.61,"low":77.82,"close":78.25,"volume":15142172,"rsi_14":56.09,"sma_20":76.52,"sma_60":76.73,"sma_120":73.28},{"date":"2026-05-01","open":78.77,"high":79.12,"low":77.53,"close":78.07,"volume":12610373,"rsi_14":61.06,"sma_20":76.62,"sma_60":76.83,"sma_120":73.37},{"date":"2026-05-04","open":77.55,"high":78.26,"low":77.22,"close":77.68,"volume":12672439,"rsi_14":61.85,"sma_20":76.67,"sma_60":76.92,"sma_120":72.59},{"date":"2026-05-05","open":77.68,"high":78.27,"low":77.23,"close":77.97,"volume":11637537,"rsi_14":66.95,"sma_20":76.79,"sma_60":77.01,"sma_120":72.67},{"date":"2026-05-06","open":78.27,"high":78.81,"low":78.05,"close":78.71,"volume":14060316,"rsi_14":70.11,"sma_20":76.89,"sma_60":77.12,"sma_120":72.76},{"date":"2026-05-07","open":78.28,"high":78.63,"low":77.59,"close":77.92,"volume":16531418,"rsi_14":63.25,"sma_20":76.9,"sma_60":77.22,"sma_120":72.84},{"date":"2026-05-08","open":78.05,"high":78.68,"low":77.61,"close":77.91,"volume":12447167,"rsi_14":64.7,"sma_20":76.95,"sma_60":77.35,"sma_120":72.93},{"date":"2026-05-11","open":77.65,"high":78.22,"low":77.34,"close":78.15,"volume":10967894,"rsi_14":71.02,"sma_20":77.06,"sma_60":77.36,"sma_120":73.02},{"date":"2026-05-12","open":78.49,"high":79.8,"low":77.77,"close":79.51,"volume":19883100,"rsi_14":75.25,"sma_20":77.27,"sma_60":77.42,"sma_120":73.13},{"date":"2026-05-13","open":79.35,"high":80.5,"low":79.32,"close":79.74,"volume":12356954,"rsi_14":71.31,"sma_20":77.52,"sma_60":77.44,"sma_120":73.24},{"date":"2026-05-14","open":80.2,"high":80.39,"low":79.39,"close":79.93,"volume":10641988,"rsi_14":70.9,"sma_20":77.78,"sma_60":77.47,"sma_120":73.35},{"date":"2026-05-15","open":80.83,"high":80.83,"low":79.93,"close":80.29,"volume":17527196,"rsi_14":82.18,"sma_20":78.03,"sma_60":77.5,"sma_120":73.46},{"date":"2026-05-18","open":80.34,"high":80.86,"low":79.87,"close":80.67,"volume":12375523,"rsi_14":74.53,"sma_20":78.32,"sma_60":77.53,"sma_120":73.59},{"date":"2026-05-19","open":80.88,"high":82.13,"low":80.73,"close":81.39,"volume":16595249,"rsi_14":75.53,"sma_20":78.68,"sma_60":77.56,"sma_120":73.72},{"date":"2026-05-20","open":81.64,"high":81.86,"low":80.99,"close":81.02,"volume":16473882,"rsi_14":72.18,"sma_20":79.03,"sma_60":77.58,"sma_120":73.85},{"date":"2026-05-21","open":81.26,"high":81.27,"low":80.19,"close":80.64,"volume":15708429,"rsi_14":69.79,"sma_20":79.27,"sma_60":77.59,"sma_120":73.96},{"date":"2026-05-22","open":80.65,"high":81.14,"low":80.39,"close":80.95,"volume":8244441,"rsi_14":75.7,"sma_20":79.52,"sma_60":77.61,"sma_120":74.09},{"date":"2026-05-26","open":80.31,"high":81.07,"low":79.72,"close":79.94,"volume":13012313,"rsi_14":64.5,"sma_20":79.77,"sma_60":77.59,"sma_120":74.21},{"date":"2026-05-27","open":80.57,"high":81.97,"low":80.27,"close":81.09,"volume":13212855,"rsi_14":65.96,"sma_20":79.93,"sma_60":77.61,"sma_120":74.33},{"date":"2026-05-28","open":80.79,"high":81.23,"low":79.81,"close":79.89,"volume":14691358,"rsi_14":62.63,"sma_20":80.01,"sma_60":77.63,"sma_120":74.45},{"date":"2026-05-29","open":79.52,"high":79.81,"low":78.39,"close":78.5,"volume":32476970,"rsi_14":53.16,"sma_20":80.02,"sma_60":77.64,"sma_120":74.55},{"date":"2026-06-01","open":78.06,"high":78.68,"low":77.92,"close":78.13,"volume":12776262,"rsi_14":49.74,"sma_20":80.02,"sma_60":77.67,"sma_120":74.66},{"date":"2026-06-02","open":78.37,"high":78.68,"low":77.74,"close":77.9,"volume":12533215,"rsi_14":40.38,"sma_20":80.03,"sma_60":77.7,"sma_120":74.76},{"date":"2026-06-03","open":77.78,"high":78.52,"low":77.6,"close":78.25,"volume":14964273,"rsi_14":41.27,"sma_20":80.05,"sma_60":77.71,"sma_120":74.87},{"date":"2026-06-04","open":79.26,"high":79.52,"low":76.31,"close":76.32,"volume":19361649,"rsi_14":32.29,"sma_20":79.93,"sma_60":77.69,"sma_120":74.96},{"date":"2026-06-05","open":77.01,"high":80.21,"low":76.98,"close":78.96,"volume":25708070,"rsi_14":44.73,"sma_20":79.98,"sma_60":77.72,"sma_120":75.06},{"date":"2026-06-08","open":78.79,"high":79.41,"low":78.59,"close":79.02,"volume":12828923,"rsi_14":43.19,"sma_20":80.03,"sma_60":77.76,"sma_120":75.18},{"date":"2026-06-09","open":79.03,"high":81.23,"low":78.86,"close":80.81,"volume":20591574,"rsi_14":47.77,"sma_20":80.17,"sma_60":77.82,"sma_120":75.3},{"date":"2026-06-10","open":82.14,"high":83.3,"low":81.59,"close":83.05,"volume":20880461,"rsi_14":56.71,"sma_20":80.35,"sma_60":77.92,"sma_120":75.44},{"date":"2026-06-11","open":83.37,"high":83.49,"low":81.95,"close":81.99,"volume":14264529,"rsi_14":54.32,"sma_20":80.46,"sma_60":78.0,"sma_120":75.57},{"date":"2026-06-12","open":82.17,"high":82.35,"low":81.34,"close":82.08,"volume":11757678,"rsi_14":53.65,"sma_20":80.57,"sma_60":78.11,"sma_120":75.71},{"date":"2026-06-15","open":81.08,"high":81.2,"low":80.25,"close":80.91,"volume":20055205,"rsi_14":51.44,"sma_20":80.57,"sma_60":78.2,"sma_120":75.83},{"date":"2026-06-16","open":81.15,"high":81.39,"low":79.84,"close":80.28,"volume":17565145,"rsi_14":45.84,"sma_20":80.53,"sma_60":78.29,"sma_120":75.94},{"date":"2026-06-17","open":79.95,"high":80.33,"low":78.99,"close":79.93,"volume":17055397,"rsi_14":48.42,"sma_20":80.43,"sma_60":78.37,"sma_120":76.05},{"date":"2026-06-18","open":79.87,"high":80.01,"low":78.74,"close":79.39,"volume":46857949,"rsi_14":51.28,"sma_20":80.32,"sma_60":78.45,"sma_120":76.15},{"date":"2026-06-22","open":79.25,"high":80.06,"low":79.06,"close":79.53,"volume":21205887,"rsi_14":53.29,"sma_20":80.24,"sma_60":78.52,"sma_120":76.26},{"date":"2026-06-23","open":81.33,"high":81.33,"low":79.83,"close":80.31,"volume":16853958,"rsi_14":56.62,"sma_20":80.18,"sma_60":78.62,"sma_120":76.36},{"date":"2026-06-24","open":80.89,"high":81.58,"low":80.56,"close":80.6,"volume":20632554,"rsi_14":56.49,"sma_20":80.19,"sma_60":78.7,"sma_120":76.46},{"date":"2026-06-25","open":80.53,"high":81.38,"low":79.97,"close":80.42,"volume":16034483,"rsi_14":64.77,"sma_20":80.13,"sma_60":78.77,"sma_120":76.56},{"date":"2026-06-26","open":80.96,"high":82.81,"low":80.69,"close":82.63,"volume":53357493,"rsi_14":63.0,"sma_20":80.24,"sma_60":78.88,"sma_120":76.66},{"date":"2026-06-29","open":82.83,"high":83.62,"low":82.2,"close":82.65,"volume":15015760,"rsi_14":62.84,"sma_20":80.42,"sma_60":78.99,"sma_120":76.76},{"date":"2026-06-30","open":82.5,"high":82.54,"low":81.01,"close":81.27,"volume":16422120,"rsi_14":49.44,"sma_20":80.55,"sma_60":79.06,"sma_120":76.85},{"date":"2026-07-01","open":81.7,"high":81.97,"low":80.96,"close":81.29,"volume":21734809,"rsi_14":37.96,"sma_20":80.7,"sma_60":79.13,"sma_120":76.95},{"date":"2026-07-02","open":81.63,"high":84.14,"low":81.39,"close":84.14,"volume":18320541,"rsi_14":56.53,"sma_20":80.96,"sma_60":79.27,"sma_120":77.06},{"date":"2026-07-06","open":84.1,"high":84.56,"low":82.31,"close":82.96,"volume":18992643,"rsi_14":51.43,"sma_20":81.27,"sma_60":79.36,"sma_120":77.17},{"date":"2026-07-07","open":84.6,"high":85.68,"low":83.64,"close":84.05,"volume":17835225,"rsi_14":63.29,"sma_20":81.5,"sma_60":79.46,"sma_120":77.3},{"date":"2026-07-08","open":84.17,"high":84.83,"low":83.27,"close":83.4,"volume":14160014,"rsi_14":63.36,"sma_20":81.69,"sma_60":79.56,"sma_120":77.42},{"date":"2026-07-09","open":82.09,"high":82.81,"low":81.71,"close":82.63,"volume":15782455,"rsi_14":61.16,"sma_20":81.76,"sma_60":79.66,"sma_120":78.18},{"date":"2026-07-10","open":82.73,"high":83.73,"low":82.41,"close":83.49,"volume":10694617,"rsi_14":66.51,"sma_20":81.75,"sma_60":79.79,"sma_120":77.67},{"date":"2026-07-13","open":83.9,"high":84.68,"low":83.67,"close":84.25,"volume":12085769,"rsi_14":68.1,"sma_20":81.84,"sma_60":79.94,"sma_120":77.8},{"date":"2026-07-14","open":84.17,"high":84.63,"low":83.08,"close":83.08,"volume":13775386,"rsi_14":60.31,"sma_20":81.86,"sma_60":80.07,"sma_120":77.92},{"date":"2026-07-15","open":82.93,"high":83.23,"low":82.23,"close":82.45,"volume":18383759,"rsi_14":56.72,"sma_20":81.94,"sma_60":80.18,"sma_120":78.03},{"date":"2026-07-16","open":83.5,"high":84.95,"low":83.28,"close":84.92,"volume":17889854,"rsi_14":64.01,"sma_20":82.17,"sma_60":80.34,"sma_120":78.15},{"date":"2026-07-17","open":85.37,"high":85.56,"low":80.83,"close":81.56,"volume":32902956,"rsi_14":46.89,"sma_20":82.25,"sma_60":80.45,"sma_120":78.24},{"date":"2026-07-20","open":81.55,"high":82.37,"low":81.3,"close":82.12,"volume":14967195,"rsi_14":48.48,"sma_20":82.39,"sma_60":80.58,"sma_120":78.33},{"date":"2026-07-21","open":81.97,"high":82.39,"low":81.32,"close":81.97,"volume":12949406,"rsi_14":52.09,"sma_20":82.51,"sma_60":80.67,"sma_120":78.42},{"date":"2026-07-22","open":82.85,"high":82.92,"low":81.95,"close":82.2,"volume":11701276,"rsi_14":52.75,"sma_20":82.6,"sma_60":80.77,"sma_120":78.51},{"date":"2026-07-23","open":81.67,"high":81.87,"low":80.88,"close":81.17,"volume":13755640,"rsi_14":39.91,"sma_20":82.63,"sma_60":80.86,"sma_120":78.59},{"date":"2026-07-24","open":81.57,"high":82.33,"low":80.9,"close":82.25,"volume":11980404,"rsi_14":47.57,"sma_20":82.72,"sma_60":80.93,"sma_120":78.69},{"date":"2026-07-27","open":83.08,"high":84.14,"low":82.5,"close":84.07,"volume":19937636,"rsi_14":50.16,"sma_20":82.8,"sma_60":81.01,"sma_120":78.8},{"date":"2026-07-28","open":88.3,"high":90.22,"low":86.25,"close":88.27,"volume":34982910,"rsi_14":62.83,"sma_20":83.08,"sma_60":81.17,"sma_120":78.94},{"date":"2026-07-29","open":88.65,"high":90.92,"low":88.64,"close":89.08,"volume":21711746,"rsi_14":66.94,"sma_20":83.47,"sma_60":81.35,"sma_120":79.09},{"date":"2026-07-30","open":87.63,"high":88.64,"low":87.21,"close":88.49,"volume":17626057,"rsi_14":63.36,"sma_20":83.83,"sma_60":81.52,"sma_120":79.22},{"date":"2026-07-31","open":87.66,"high":88.0,"low":86.82,"close":87.59,"volume":14725876,"rsi_14":58.79,"sma_20":84.0,"sma_60":81.67,"sma_120":79.34},{"date":"2026-08-03","open":88.48,"high":88.48,"low":86.63,"close":86.86,"volume":23197085,"rsi_14":60.22,"sma_20":84.2,"sma_60":81.8,"sma_120":79.61},{"date":"2026-08-04","open":85.79,"high":86.68,"low":85.16,"close":86.56,"volume":17085650,"rsi_14":61.27,"sma_20":84.32,"sma_60":81.93,"sma_120":79.69},{"date":"2026-08-05","open":87.05,"high":87.15,"low":86.19,"close":86.83,"volume":15868646,"rsi_14":55.9,"sma_20":84.49,"sma_60":82.07,"sma_120":79.76},{"date":"2026-08-06","open":87.86,"high":87.97,"low":86.42,"close":86.85,"volume":13568499},{"date":"2026-08-07","open":86.51,"high":87.17,"low":86.19,"close":87.05,"volume":11221651,"rsi_14":69.99,"sma_20":84.88,"sma_60":82.33,"sma_120":79.89},{"date":"2026-08-10","open":87.11,"high":87.53,"low":86.43,"close":86.87,"volume":13710831,"rsi_14":69.82,"sma_20":85.01,"sma_60":82.44,"sma_120":79.95},{"date":"2026-08-11","open":86.62,"high":87.05,"low":86.11,"close":86.48,"volume":16017978},{"date":"2026-08-12","open":85.78,"high":87.29,"low":85.66,"close":86.71,"volume":12651949,"rsi_14":73.68,"sma_20":85.4,"sma_60":82.64,"sma_120":80.08},{"date":"2026-08-13","open":87.14,"high":87.75,"low":86.91,"close":87.42,"volume":10140616,"rsi_14":72.78,"sma_20":85.52,"sma_60":82.74,"sma_120":80.14},{"date":"2026-08-14","open":87.3,"high":87.97,"low":87.2,"close":87.71,"volume":9166442,"rsi_14":68.53,"sma_20":85.83,"sma_60":82.84,"sma_120":80.2},{"date":"2026-08-17","open":87.3,"high":88.02,"low":86.85,"close":86.98,"volume":12056407,"rsi_14":39.84,"sma_20":86.07,"sma_60":82.93,"sma_120":80.25},{"date":"2026-08-18","open":88.4,"high":88.96,"low":87.88,"close":88.82,"volume":12524517,"rsi_14":48.24,"sma_20":86.41,"sma_60":83.05,"sma_120":80.32},{"date":"2026-08-19","open":88.59,"high":90.76,"low":88.59,"close":90.35,"volume":15993861,"rsi_14":61.18,"sma_20":86.82,"sma_60":83.2,"sma_120":80.4},{"date":"2026-08-20","open":90.18,"high":91.86,"low":89.73,"close":90.5,"volume":14928006,"rsi_14":69.22,"sma_20":87.29,"sma_60":83.37,"sma_120":80.48},{"date":"2026-08-21","open":90.85,"high":91.2,"low":90.32,"close":91.1,"volume":15595836,"rsi_14":78.49,"sma_20":87.73,"sma_60":83.53,"sma_120":80.57},{"date":"2026-08-24","open":92.12,"high":92.49,"low":91.45,"close":91.99,"volume":14787699,"rsi_14":83.81,"sma_20":88.13,"sma_60":83.72,"sma_120":80.67},{"date":"2026-08-25","open":91.57,"high":92.08,"low":91.3,"close":91.64,"volume":11942069,"rsi_14":79.65,"sma_20":88.29,"sma_60":83.93,"sma_120":80.79},{"date":"2026-08-26","open":92.21,"high":92.21,"low":90.0,"close":90.08,"volume":17133851,"rsi_14":66.74,"sma_20":88.34,"sma_60":84.12,"sma_120":80.9},{"date":"2026-08-27","open":89.41,"high":90.03,"low":88.95,"close":89.06,"volume":13452625,"rsi_14":59.6,"sma_20":88.37,"sma_60":84.3,"sma_120":81.0},{"date":"2026-08-28","open":89.21,"high":90.03,"low":89.07,"close":89.66,"volume":9889569,"rsi_14":62.76,"sma_20":88.48,"sma_60":84.48,"sma_120":81.09},{"date":"2026-08-31","open":89.5,"high":89.53,"low":88.6,"close":88.67,"volume":23771378,"rsi_14":59.53,"sma_20":88.57,"sma_60":84.68,"sma_120":81.18},{"date":"2026-09-01","open":89.59,"high":89.78,"low":87.81,"close":88.0,"volume":14832923},{"date":"2026-09-02","open":87.89,"high":88.95,"low":87.73,"close":88.24,"volume":18496492,"rsi_14":54.32,"sma_20":88.72,"sma_60":84.97,"sma_120":81.36},{"date":"2026-09-03","open":88.11,"high":89.22,"low":88.01,"close":88.81,"volume":13766575,"rsi_14":54.68,"sma_20":88.81,"sma_60":85.09,"sma_120":81.46},{"date":"2026-09-04","open":88.58,"high":88.91,"low":87.85,"close":88.07,"volume":17295131,"rsi_14":54.64,"sma_20":88.86,"sma_60":85.16,"sma_120":81.54},{"date":"2026-09-08","open":87.55,"high":88.55,"low":87.55,"close":88.36,"volume":19426903,"rsi_14":48.05,"sma_20":88.94,"sma_60":85.26,"sma_120":81.63},{"date":"2026-09-09","open":88.31,"high":88.4,"low":87.41,"close":87.55,"volume":12343677,"rsi_14":35.23,"sma_20":88.99,"sma_60":85.34,"sma_120":81.73},{"date":"2026-09-10","open":88.58,"high":88.96,"low":87.8,"close":87.83,"volume":12026800,"rsi_14":36.11,"sma_20":89.04,"sma_60":85.46,"sma_120":81.83},{"date":"2026-09-11","open":88.44,"high":88.65,"low":87.81,"close":88.29,"volume":9990959,"rsi_14":34.99,"sma_20":89.08,"sma_60":85.59,"sma_120":81.94},{"date":"2026-09-14","open":90.0,"high":90.36,"low":88.86,"close":89.35,"volume":14071444},{"date":"2026-09-15","open":88.53,"high":88.89,"low":87.8,"close":88.71,"volume":13152144,"rsi_14":35.21,"sma_20":89.25,"sma_60":85.9,"sma_120":82.18},{"date":"2026-09-16","open":88.48,"high":88.66,"low":87.74,"close":87.87,"volume":17083826,"rsi_14":38.0,"sma_20":89.21,"sma_60":86.04,"sma_120":82.28},{"date":"2026-09-17","open":88.08,"high":88.33,"low":87.51,"close":88.06,"volume":16563551,"rsi_14":44.03,"sma_20":89.09,"sma_60":86.17,"sma_120":82.39},{"date":"2026-09-18","open":87.8,"high":88.28,"low":87.52,"close":88.25,"volume":28048232,"rsi_14":41.15,"sma_20":88.98,"sma_60":86.3,"sma_120":82.5},{"date":"2026-09-21","open":88.32,"high":88.5,"low":87.12,"close":87.12,"volume":18100421},{"date":"2026-09-22","open":87.6,"high":88.97,"low":87.45,"close":88.61,"volume":17273400,"rsi_14":53.42,"sma_20":88.61,"sma_60":86.51,"sma_120":82.69},{"date":"2026-09-23","open":88.95,"high":89.0,"low":87.61,"close":88.09,"volume":13016441,"rsi_14":49.19,"sma_20":88.43,"sma_60":86.6,"sma_120":82.79},{"date":"2026-09-24","open":88.82,"high":89.36,"low":88.1,"close":88.1,"volume":13169045,"rsi_14":45.9,"sma_20":88.33,"sma_60":86.72,"sma_120":82.89},{"date":"2026-09-25","open":88.16,"high":88.32,"low":87.56,"close":87.81,"volume":12161401,"rsi_14":48.41,"sma_20":88.27,"sma_60":86.82,"sma_120":82.98},{"date":"2026-09-28","open":87.61,"high":87.69,"low":86.89,"close":87.18,"volume":14497573,"rsi_14":43.09,"sma_20":88.15,"sma_60":86.87,"sma_120":83.07},{"date":"2026-09-29","open":86.56,"high":87.28,"low":86.56,"close":86.84,"volume":13665164},{"date":"2026-09-30","open":87.35,"high":87.52,"low":86.07,"close":86.08,"volume":15844178,"rsi_14":39.77,"sma_20":87.96,"sma_60":86.97,"sma_120":83.22},{"date":"2026-10-01","open":86.23,"high":86.68,"low":85.72,"close":86.1,"volume":18732377,"rsi_14":36.5,"sma_20":87.85,"sma_60":87.02,"sma_120":83.29},{"date":"2026-10-02","open":86.3,"high":86.45,"low":85.17,"close":85.65,"volume":20289525,"rsi_14":25.33,"sma_20":87.7,"sma_60":87.07,"sma_120":83.37},{"date":"2026-10-05","open":85.87,"high":86.57,"low":85.13,"close":86.51,"volume":21284494,"rsi_14":35.75,"sma_20":87.62,"sma_60":87.12,"sma_120":83.45},{"date":"2026-10-06","open":86.6,"high":87.29,"low":86.16,"close":86.17,"volume":16068884,"rsi_14":38.23,"sma_20":87.51,"sma_60":87.15,"sma_120":83.54},{"date":"2026-10-07","open":86.73,"high":86.96,"low":85.67,"close":85.82,"volume":12967179},{"date":"2026-10-08","open":86.26,"high":88.03,"low":86.08,"close":87.77,"volume":15894952,"rsi_14":47.32,"sma_20":87.42,"sma_60":87.29,"sma_120":83.73},{"date":"2026-10-09","open":87.6,"high":88.47,"low":87.39,"close":88.05,"volume":10431932,"rsi_14":55.61,"sma_20":87.41,"sma_60":87.34,"sma_120":83.84},{"date":"2026-10-12","open":88.42,"high":89.8,"low":88.42,"close":89.79,"volume":14347799,"rsi_14":56.86,"sma_20":87.43,"sma_60":87.47,"sma_120":83.96},{"date":"2026-10-13","open":90.56,"high":90.56,"low":89.67,"close":90.11,"volume":15315844,"rsi_14":62.09,"sma_20":87.5,"sma_60":87.61,"sma_120":84.09},{"date":"2026-10-14","open":90.89,"high":91.93,"low":90.55,"close":91.78,"volume":14558814,"rsi_14":68.43,"sma_20":87.69,"sma_60":87.77,"sma_120":84.22},{"date":"2026-10-15","open":93.14,"high":94.1,"low":91.72,"close":92.0,"volume":19674634,"rsi_14":70.8,"sma_20":87.89,"sma_60":87.93,"sma_120":84.35},{"date":"2026-10-16","open":92.99,"high":93.9,"low":92.81,"close":93.9,"volume":23085468,"rsi_14":79.93,"sma_20":88.17,"sma_60":88.15,"sma_120":84.5},{"date":"2026-10-19","open":92.56,"high":93.99,"low":92.56,"close":93.42,"volume":16936217,"rsi_14":79.08,"sma_20":88.49,"sma_60":88.33,"sma_120":84.63},{"date":"2026-10-20","open":93.68,"high":93.96,"low":92.64,"close":93.49,"volume":15994076,"rsi_14":84.81,"sma_20":88.73,"sma_60":88.49,"sma_120":84.75},{"date":"2026-10-21","open":93.11,"high":93.46,"low":92.55,"close":92.68,"volume":15152012,"rsi_14":78.69,"sma_20":88.96,"sma_60":88.56,"sma_120":84.87},{"date":"2026-10-22","open":94.05,"high":95.37,"low":93.6,"close":95.34,"volume":17103860,"rsi_14":85.49,"sma_20":89.32,"sma_60":88.67,"sma_120":85.01}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.23,"pbr":12.19,"per":29.52,"roa":4.1,"roe":12.24,"grade":"B","comment":"PER 29.52배, ROE 12.24%","revenue":50129000000.0,"analysis":"PER 29.5배입니다. ROE 12.2%입니다. 시가총액 4101.99억. 매출 501.29억, 영업이익 148.54억.","eps_basis":"TTM","debt_ratio":1.204508990318119,"market_cap":410198673732,"net_income":14540478420.0,"total_debt":43543000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":62.89,"total_assets":107922000000.0,"total_equity":36150000000.0,"profit_margin":29.01,"revenue_basis":"TTM","dividend_yield":2.58,"net_income_basis":"TTM","operating_income":14854000000.0,"operating_margin":29.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 85 과매수 구간"],"backtest_top3":[],"current_price":95.34,"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":32.0456},{"date":"2016-10-25","close":32.0305},{"date":"2016-10-26","close":31.9552},{"date":"2016-10-27","close":31.7143},{"date":"2016-10-28","close":31.7971},{"date":"2016-10-31","close":31.9251},{"date":"2016-11-01","close":31.7143},{"date":"2016-11-02","close":31.6615},{"date":"2016-11-03","close":31.6465},{"date":"2016-11-04","close":31.3905},{"date":"2016-11-07","close":31.9703},{"date":"2016-11-08","close":32.2865},{"date":"2016-11-09","close":31.8272},{"date":"2016-11-10","close":30.8258},{"date":"2016-11-11","close":30.8935},{"date":"2016-11-14","close":30.999},{"date":"2016-11-15","close":31.2022},{"date":"2016-11-16","close":31.0667},{"date":"2016-11-17","close":30.9613},{"date":"2016-11-18","close":30.8032},{"date":"2016-11-21","close":31.142},{"date":"2016-11-22","close":31.1495},{"date":"2016-11-23","close":30.9613},{"date":"2016-11-25","close":31.27},{"date":"2016-11-28","close":31.4357},{"date":"2016-11-29","close":31.2458},{"date":"2016-11-30","close":30.6384},{"date":"2016-12-01","close":30.5017},{"date":"2016-12-02","close":30.646},{"date":"2016-12-05","close":30.8434},{"date":"2016-12-06","close":30.8054},{"date":"2016-12-07","close":31.3521},{"date":"2016-12-08","close":31.1167},{"date":"2016-12-09","close":31.8912},{"date":"2016-12-12","close":31.8153},{"date":"2016-12-13","close":31.709},{"date":"2016-12-14","close":31.2914},{"date":"2016-12-15","close":31.5496},{"date":"2016-12-16","close":31.6938},{"date":"2016-12-19","close":31.6407},{"date":"2016-12-20","close":31.6331},{"date":"2016-12-21","close":31.5647},{"date":"2016-12-22","close":31.5496},{"date":"2016-12-23","close":31.5875},{"date":"2016-12-27","close":31.5951},{"date":"2016-12-28","close":31.4281},{"date":"2016-12-29","close":31.5875},{"date":"2016-12-30","close":31.4812},{"date":"2017-01-03","close":31.7394},{"date":"2017-01-04","close":31.6255},{"date":"2017-01-05","close":31.7014},{"date":"2017-01-06","close":31.6938},{"date":"2017-01-09","close":31.3749},{"date":"2017-01-10","close":31.1623},{"date":"2017-01-11","close":31.1699},{"date":"2017-01-12","close":31.094},{"date":"2017-01-13","close":31.0408},{"date":"2017-01-17","close":31.299},{"date":"2017-01-18","close":31.3521},{"date":"2017-01-19","close":31.2382},{"date":"2017-01-20","close":31.3749},{"date":"2017-01-23","close":31.4584},{"date":"2017-01-24","close":31.8153},{"date":"2017-01-25","close":31.9824},{"date":"2017-01-26","close":31.747},{"date":"2017-01-27","close":31.4736},{"date":"2017-01-30","close":31.4205},{"date":"2017-01-31","close":31.5647},{"date":"2017-02-01","close":31.3294},{"date":"2017-02-02","close":31.4357},{"date":"2017-02-03","close":31.542},{"date":"2017-02-06","close":31.5572},{"date":"2017-02-07","close":31.8153},{"date":"2017-02-08","close":31.9064},{"date":"2017-02-09","close":31.3218},{"date":"2017-02-10","close":30.813},{"date":"2017-02-13","close":30.8434},{"date":"2017-02-14","close":30.7751},{"date":"2017-02-15","close":30.7067},{"date":"2017-02-16","close":31.2838},{"date":"2017-02-17","close":31.3066},{"date":"2017-02-21","close":31.4812},{"date":"2017-02-22","close":31.5875},{"date":"2017-02-23","close":31.6331},{"date":"2017-02-24","close":31.7242},{"date":"2017-02-27","close":31.6407},{"date":"2017-02-28","close":31.8609},{"date":"2017-03-01","close":32.0127},{"date":"2017-03-02","close":32.2481},{"date":"2017-03-03","close":32.2557},{"date":"2017-03-06","close":32.0279},{"date":"2017-03-07","close":31.8837},{"date":"2017-03-08","close":31.8837},{"date":"2017-03-09","close":31.914},{"date":"2017-03-10","close":32.1115},{"date":"2017-03-13","close":32.1957},{"date":"2017-03-14","close":32.1498},{"date":"2017-03-15","close":32.2647},{"date":"2017-03-16","close":32.3642},{"date":"2017-03-17","close":32.1957},{"date":"2017-03-20","close":32.3106},{"date":"2017-03-21","close":32.5557},{"date":"2017-03-22","close":32.4638},{"date":"2017-03-23","close":32.3029},{"date":"2017-03-24","close":32.2647},{"date":"2017-03-27","close":32.4179},{"date":"2017-03-28","close":32.5021},{"date":"2017-03-29","close":32.4945},{"date":"2017-03-30","close":32.6323},{"date":"2017-03-31","close":32.5098},{"date":"2017-04-03","close":32.4868},{"date":"2017-04-04","close":32.6936},{"date":"2017-04-05","close":32.6094},{"date":"2017-04-06","close":32.686},{"date":"2017-04-07","close":32.64},{"date":"2017-04-10","close":32.7013},{"date":"2017-04-11","close":32.6783},{"date":"2017-04-12","close":32.8928},{"date":"2017-04-13","close":32.7779},{"date":"2017-04-17","close":32.9924},{"date":"2017-04-18","close":33.3064},{"date":"2017-04-19","close":33.1149},{"date":"2017-04-20","close":33.0077},{"date":"2017-04-21","close":32.9924},{"date":"2017-04-24","close":33.1532},{"date":"2017-04-25","close":33.023},{"date":"2017-04-26","close":33.1226},{"date":"2017-04-27","close":32.9464},{"date":"2017-04-28","close":33.0537},{"date":"2017-05-01","close":33.1073},{"date":"2017-05-02","close":33.2375},{"date":"2017-05-03","close":33.1839},{"date":"2017-05-04","close":33.4443},{"date":"2017-05-05","close":33.4673},{"date":"2017-05-08","close":33.6205},{"date":"2017-05-09","close":33.3294},{"date":"2017-05-10","close":33.3754},{"date":"2017-05-11","close":33.452},{"date":"2017-05-12","close":33.3907},{"date":"2017-05-15","close":33.4979},{"date":"2017-05-16","close":33.5899},{"date":"2017-05-17","close":33.6511},{"date":"2017-05-18","close":33.5516},{"date":"2017-05-19","close":33.6282},{"date":"2017-05-22","close":33.8426},{"date":"2017-05-23","close":34.0035},{"date":"2017-05-24","close":34.4938},{"date":"2017-05-25","close":34.7848},{"date":"2017-05-26","close":34.7695},{"date":"2017-05-30","close":34.8002},{"date":"2017-05-31","close":34.8308},{"date":"2017-06-01","close":35.0759},{"date":"2017-06-02","close":35.1525},{"date":"2017-06-05","close":35.2291},{"date":"2017-06-06","close":35.2215},{"date":"2017-06-07","close":34.8614},{"date":"2017-06-08","close":34.5704},{"date":"2017-06-09","close":34.7159},{"date":"2017-06-12","close":34.7236},{"date":"2017-06-13","close":34.7776},{"date":"2017-06-14","close":34.9862},{"date":"2017-06-15","close":34.9476},{"date":"2017-06-16","close":34.9939},{"date":"2017-06-19","close":35.0479},{"date":"2017-06-20","close":35.2256},{"date":"2017-06-21","close":34.9244},{"date":"2017-06-22","close":34.8085},{"date":"2017-06-23","close":34.9476},{"date":"2017-06-26","close":35.0866},{"date":"2017-06-27","close":34.7931},{"date":"2017-06-28","close":35.0016},{"date":"2017-06-29","close":34.6232},{"date":"2017-06-30","close":34.6386},{"date":"2017-07-03","close":34.5691},{"date":"2017-07-05","close":34.6154},{"date":"2017-07-06","close":34.2911},{"date":"2017-07-07","close":34.2833},{"date":"2017-07-10","close":34.2756},{"date":"2017-07-11","close":34.237},{"date":"2017-07-12","close":34.376},{"date":"2017-07-13","close":34.3143},{"date":"2017-07-14","close":34.5073},{"date":"2017-07-17","close":34.5459},{"date":"2017-07-18","close":34.4996},{"date":"2017-07-19","close":34.6232},{"date":"2017-07-20","close":34.6154},{"date":"2017-07-21","close":34.7776},{"date":"2017-07-24","close":34.6309},{"date":"2017-07-25","close":34.9398},{"date":"2017-07-26","close":35.326},{"date":"2017-07-27","close":35.6195},{"date":"2017-07-28","close":35.5345},{"date":"2017-07-31","close":35.4032},{"date":"2017-08-01","close":35.2951},{"date":"2017-08-02","close":35.2101},{"date":"2017-08-03","close":35.2719},{"date":"2017-08-04","close":35.1406},{"date":"2017-08-07","close":35.2488},{"date":"2017-08-08","close":35.2179},{"date":"2017-08-09","close":35.2101},{"date":"2017-08-10","close":35.326},{"date":"2017-08-11","close":35.2101},{"date":"2017-08-14","close":35.3723},{"date":"2017-08-15","close":35.6735},{"date":"2017-08-16","close":35.6813},{"date":"2017-08-17","close":35.4187},{"date":"2017-08-18","close":35.2719},{"date":"2017-08-21","close":35.2797},{"date":"2017-08-22","close":35.2179},{"date":"2017-08-23","close":35.1715},{"date":"2017-08-24","close":35.0711},{"date":"2017-08-25","close":35.1947},{"date":"2017-08-28","close":35.0788},{"date":"2017-08-29","close":35.102},{"date":"2017-08-30","close":35.0557},{"date":"2017-08-31","close":35.1792},{"date":"2017-09-01","close":35.3569},{"date":"2017-09-05","close":35.465},{"date":"2017-09-06","close":35.4959},{"date":"2017-09-07","close":35.743},{"date":"2017-09-08","close":35.7585},{"date":"2017-09-11","close":35.9284},{"date":"2017-09-12","close":36.0829},{"date":"2017-09-13","close":36.1987},{"date":"2017-09-14","close":35.8951},{"date":"2017-09-15","close":35.9496},{"date":"2017-09-18","close":35.8951},{"date":"2017-09-19","close":35.7939},{"date":"2017-09-20","close":35.6382},{"date":"2017-09-21","close":35.3424},{"date":"2017-09-22","close":35.4125},{"date":"2017-09-25","close":35.5681},{"date":"2017-09-26","close":35.4747},{"date":"2017-09-27","close":34.7508},{"date":"2017-09-28","close":34.961},{"date":"2017-09-29","close":35.0388},{"date":"2017-10-02","close":34.8753},{"date":"2017-10-03","close":35.1789},{"date":"2017-10-04","close":35.4202},{"date":"2017-10-05","close":35.4358},{"date":"2017-10-06","close":35.4125},{"date":"2017-10-09","close":35.3502},{"date":"2017-10-10","close":35.7083},{"date":"2017-10-11","close":35.8873},{"date":"2017-10-12","close":35.8951},{"date":"2017-10-13","close":35.9496},{"date":"2017-10-16","close":36.2921},{"date":"2017-10-17","close":36.2143},{"date":"2017-10-18","close":36.1209},{"date":"2017-10-19","close":36.2688},{"date":"2017-10-20","close":36.1053},{"date":"2017-10-23","close":36.0586},{"date":"2017-10-24","close":35.9496},{"date":"2017-10-25","close":35.8484},{"date":"2017-10-26","close":35.9885},{"date":"2017-10-27","close":35.864},{"date":"2017-10-30","close":35.7005},{"date":"2017-10-31","close":35.7939},{"date":"2017-11-01","close":35.6538},{"date":"2017-11-02","close":35.716},{"date":"2017-11-03","close":35.7861},{"date":"2017-11-06","close":35.3969},{"date":"2017-11-07","close":35.7628},{"date":"2017-11-08","close":35.9496},{"date":"2017-11-09","close":35.9885},{"date":"2017-11-10","close":36.2298},{"date":"2017-11-13","close":36.37},{"date":"2017-11-14","close":36.9227},{"date":"2017-11-15","close":36.44},{"date":"2017-11-16","close":36.2376},{"date":"2017-11-17","close":35.5837},{"date":"2017-11-20","close":35.3891},{"date":"2017-11-21","close":35.6382},{"date":"2017-11-22","close":35.6849},{"date":"2017-11-24","close":35.7161},{"date":"2017-11-27","close":35.7316},{"date":"2017-11-28","close":35.6771},{"date":"2017-11-29","close":35.4202},{"date":"2017-11-30","close":35.9226},{"date":"2017-12-01","close":36.0795},{"date":"2017-12-04","close":36.2836},{"date":"2017-12-05","close":36.3071},{"date":"2017-12-06","close":36.4562},{"date":"2017-12-07","close":35.9304},{"date":"2017-12-08","close":35.5615},{"date":"2017-12-11","close":35.5772},{"date":"2017-12-12","close":35.5458},{"date":"2017-12-13","close":36.0246},{"date":"2017-12-14","close":36.1266},{"date":"2017-12-15","close":36.2522},{"date":"2017-12-18","close":36.0481},{"date":"2017-12-19","close":36.2051},{"date":"2017-12-20","close":36.1658},{"date":"2017-12-21","close":35.7891},{"date":"2017-12-22","close":35.7813},{"date":"2017-12-26","close":35.9539},{"date":"2017-12-27","close":36.0481},{"date":"2017-12-28","close":35.8833},{"date":"2017-12-29","close":36.0089},{"date":"2018-01-02","close":35.0242},{"date":"2018-01-03","close":34.9473},{"date":"2018-01-04","close":35.4395},{"date":"2018-01-05","close":35.4318},{"date":"2018-01-08","close":35.378},{"date":"2018-01-09","close":35.5549},{"date":"2018-01-10","close":35.4318},{"date":"2018-01-11","close":35.4088},{"date":"2018-01-12","close":35.4934},{"date":"2018-01-16","close":35.7856},{"date":"2018-01-17","close":36.0087},{"date":"2018-01-18","close":36.0548},{"date":"2018-01-19","close":36.2701},{"date":"2018-01-22","close":36.4393},{"date":"2018-01-23","close":36.4932},{"date":"2018-01-24","close":36.7854},{"date":"2018-01-25","close":36.7931},{"date":"2018-01-26","close":37.3238},{"date":"2018-01-29","close":36.6854},{"date":"2018-01-30","close":36.4624},{"date":"2018-01-31","close":36.6009},{"date":"2018-02-01","close":36.4932},{"date":"2018-02-02","close":35.9394},{"date":"2018-02-05","close":34.5243},{"date":"2018-02-06","close":34.3551},{"date":"2018-02-07","close":34.2705},{"date":"2018-02-08","close":33.1477},{"date":"2018-02-09","close":33.1707},{"date":"2018-02-12","close":33.8168},{"date":"2018-02-13","close":33.986},{"date":"2018-02-14","close":33.9167},{"date":"2018-02-15","close":34.4397},{"date":"2018-02-16","close":34.5935},{"date":"2018-02-20","close":33.8321},{"date":"2018-02-21","close":33.3322},{"date":"2018-02-22","close":33.4707},{"date":"2018-02-23","close":33.8706},{"date":"2018-02-26","close":33.8629},{"date":"2018-02-27","close":33.5476},{"date":"2018-02-28","close":33.2399},{"date":"2018-03-01","close":33.4014},{"date":"2018-03-02","close":33.6245},{"date":"2018-03-05","close":33.7552},{"date":"2018-03-06","close":33.786},{"date":"2018-03-07","close":33.7014},{"date":"2018-03-08","close":34.1859},{"date":"2018-03-09","close":34.4705},{"date":"2018-03-12","close":34.2474},{"date":"2018-03-13","close":34.2782},{"date":"2018-03-14","close":33.9679},{"date":"2018-03-15","close":33.8825},{"date":"2018-03-16","close":33.7196},{"date":"2018-03-19","close":33.5644},{"date":"2018-03-20","close":33.4868},{"date":"2018-03-21","close":33.3627},{"date":"2018-03-22","close":33.1765},{"date":"2018-03-23","close":32.8428},{"date":"2018-03-26","close":33.1222},{"date":"2018-03-27","close":33.2773},{"date":"2018-03-28","close":33.611},{"date":"2018-03-29","close":33.6963},{"date":"2018-04-02","close":33.1066},{"date":"2018-04-03","close":33.6575},{"date":"2018-04-04","close":34.3248},{"date":"2018-04-05","close":34.4489},{"date":"2018-04-06","close":34.0765},{"date":"2018-04-09","close":34.0067},{"date":"2018-04-10","close":34.1308},{"date":"2018-04-11","close":34.1308},{"date":"2018-04-12","close":34.1618},{"date":"2018-04-13","close":34.5342},{"date":"2018-04-16","close":34.6662},{"date":"2018-04-17","close":34.8213},{"date":"2018-04-18","close":34.5342},{"date":"2018-04-19","close":34.3791},{"date":"2018-04-20","close":33.9368},{"date":"2018-04-23","close":34.123},{"date":"2018-04-24","close":33.417},{"date":"2018-04-25","close":32.9204},{"date":"2018-04-26","close":33.1687},{"date":"2018-04-27","close":33.6032},{"date":"2018-04-30","close":33.5256},{"date":"2018-05-01","close":33.0446},{"date":"2018-05-02","close":32.6334},{"date":"2018-05-03","close":32.5014},{"date":"2018-05-04","close":32.8661},{"date":"2018-05-07","close":32.6954},{"date":"2018-05-08","close":32.4394},{"date":"2018-05-09","close":32.4161},{"date":"2018-05-10","close":32.7265},{"date":"2018-05-11","close":32.6954},{"date":"2018-05-14","close":32.6178},{"date":"2018-05-15","close":32.3695},{"date":"2018-05-16","close":32.2377},{"date":"2018-05-17","close":32.8196},{"date":"2018-05-18","close":32.7265},{"date":"2018-05-21","close":32.9049},{"date":"2018-05-22","close":32.7808},{"date":"2018-05-23","close":32.8972},{"date":"2018-05-24","close":32.8351},{"date":"2018-05-25","close":32.8972},{"date":"2018-05-29","close":33.1144},{"date":"2018-05-30","close":33.4635},{"date":"2018-05-31","close":33.3627},{"date":"2018-06-01","close":33.4558},{"date":"2018-06-04","close":33.7429},{"date":"2018-06-05","close":33.448},{"date":"2018-06-06","close":33.7196},{"date":"2018-06-07","close":33.7041},{"date":"2018-06-08","close":34.0998},{"date":"2018-06-11","close":34.2394},{"date":"2018-06-12","close":34.4567},{"date":"2018-06-13","close":34.2782},{"date":"2018-06-14","close":34.1138},{"date":"2018-06-15","close":34.5365},{"date":"2018-06-18","close":34.0903},{"date":"2018-06-19","close":34.1295},{"date":"2018-06-20","close":33.8633},{"date":"2018-06-21","close":33.7303},{"date":"2018-06-22","close":33.8555},{"date":"2018-06-25","close":34.1138},{"date":"2018-06-26","close":33.9181},{"date":"2018-06-27","close":33.7146},{"date":"2018-06-28","close":34.0277},{"date":"2018-06-29","close":34.333},{"date":"2018-07-02","close":34.2469},{"date":"2018-07-03","close":34.4348},{"date":"2018-07-05","close":34.9592},{"date":"2018-07-06","close":34.9436},{"date":"2018-07-09","close":34.7557},{"date":"2018-07-10","close":35.2019},{"date":"2018-07-11","close":35.061},{"date":"2018-07-12","close":34.9671},{"date":"2018-07-13","close":35.0219},{"date":"2018-07-16","close":35.014},{"date":"2018-07-17","close":35.4211},{"date":"2018-07-18","close":35.3193},{"date":"2018-07-19","close":35.3115},{"date":"2018-07-20","close":35.4446},{"date":"2018-07-23","close":35.1862},{"date":"2018-07-24","close":35.4289},{"date":"2018-07-25","close":36.0786},{"date":"2018-07-26","close":36.196},{"date":"2018-07-27","close":36.1726},{"date":"2018-07-30","close":36.1882},{"date":"2018-07-31","close":36.5013},{"date":"2018-08-01","close":36.3135},{"date":"2018-08-02","close":36.1491},{"date":"2018-08-03","close":36.4935},{"date":"2018-08-06","close":36.517},{"date":"2018-08-07","close":36.3996},{"date":"2018-08-08","close":36.1256},{"date":"2018-08-09","close":36.2821},{"date":"2018-08-10","close":36.0708},{"date":"2018-08-13","close":35.8751},{"date":"2018-08-14","close":35.9221},{"date":"2018-08-15","close":36.0708},{"date":"2018-08-16","close":36.1804},{"date":"2018-08-17","close":36.4778},{"date":"2018-08-20","close":36.5796},{"date":"2018-08-21","close":36.1804},{"date":"2018-08-22","close":35.9534},{"date":"2018-08-23","close":35.7733},{"date":"2018-08-24","close":35.7185},{"date":"2018-08-27","close":35.7655},{"date":"2018-08-28","close":35.515},{"date":"2018-08-29","close":35.4837},{"date":"2018-08-30","close":35.1862},{"date":"2018-08-31","close":34.8888},{"date":"2018-09-04","close":35.0375},{"date":"2018-09-05","close":35.5228},{"date":"2018-09-06","close":35.8281},{"date":"2018-09-07","close":35.789},{"date":"2018-09-10","close":36.0551},{"date":"2018-09-11","close":36.0238},{"date":"2018-09-12","close":36.196},{"date":"2018-09-13","close":36.1803},{"date":"2018-09-14","close":36.3066},{"date":"2018-09-17","close":36.5671},{"date":"2018-09-18","close":36.2592},{"date":"2018-09-19","close":36.2829},{"date":"2018-09-20","close":36.8197},{"date":"2018-09-21","close":36.7723},{"date":"2018-09-24","close":36.3697},{"date":"2018-09-25","close":36.0618},{"date":"2018-09-26","close":36.196},{"date":"2018-09-27","close":36.3223},{"date":"2018-09-28","close":36.4644},{"date":"2018-10-01","close":36.496},{"date":"2018-10-02","close":36.7171},{"date":"2018-10-03","close":36.2118},{"date":"2018-10-04","close":36.196},{"date":"2018-10-05","close":36.2197},{"date":"2018-10-08","close":36.6934},{"date":"2018-10-09","close":36.6223},{"date":"2018-10-10","close":36.0618},{"date":"2018-10-11","close":35.2408},{"date":"2018-10-12","close":35.2724},{"date":"2018-10-15","close":35.4539},{"date":"2018-10-16","close":35.9118},{"date":"2018-10-17","close":36.2039},{"date":"2018-10-18","close":36.0066},{"date":"2018-10-19","close":36.575},{"date":"2018-10-22","close":36.2908},{"date":"2018-10-23","close":36.5987},{"date":"2018-10-24","close":36.8907},{"date":"2018-10-25","close":36.7171},{"date":"2018-10-26","close":36.2513},{"date":"2018-10-29","close":36.6776},{"date":"2018-10-30","close":37.6012},{"date":"2018-10-31","close":37.7986},{"date":"2018-11-01","close":37.6881},{"date":"2018-11-02","close":37.8933},{"date":"2018-11-05","close":38.4381},{"date":"2018-11-06","close":38.7696},{"date":"2018-11-07","close":38.9749},{"date":"2018-11-08","close":38.9433},{"date":"2018-11-09","close":39.2196},{"date":"2018-11-12","close":39.3696},{"date":"2018-11-13","close":39.3617},{"date":"2018-11-14","close":39.2828},{"date":"2018-11-15","close":39.267},{"date":"2018-11-16","close":39.6064},{"date":"2018-11-19","close":39.8749},{"date":"2018-11-20","close":38.9828},{"date":"2018-11-21","close":38.4696},{"date":"2018-11-23","close":38.6986},{"date":"2018-11-26","close":38.5802},{"date":"2018-11-27","close":38.9749},{"date":"2018-11-28","close":39.2433},{"date":"2018-11-29","close":38.9728},{"date":"2018-11-30","close":40.1026},{"date":"2018-12-03","close":39.5377},{"date":"2018-12-04","close":39.4502},{"date":"2018-12-06","close":39.291},{"date":"2018-12-07","close":39.0603},{"date":"2018-12-10","close":39.1796},{"date":"2018-12-11","close":39.4183},{"date":"2018-12-12","close":39.1637},{"date":"2018-12-13","close":39.3626},{"date":"2018-12-14","close":39.2592},{"date":"2018-12-17","close":38.4556},{"date":"2018-12-18","close":38.4476},{"date":"2018-12-19","close":38.1134},{"date":"2018-12-20","close":37.827},{"date":"2018-12-21","close":37.8508},{"date":"2018-12-24","close":36.5698},{"date":"2018-12-26","close":37.3495},{"date":"2018-12-27","close":37.819},{"date":"2018-12-28","close":37.5564},{"date":"2018-12-31","close":37.6758},{"date":"2019-01-02","close":37.3416},{"date":"2019-01-03","close":37.1109},{"date":"2019-01-04","close":37.8508},{"date":"2019-01-07","close":37.3575},{"date":"2019-01-08","close":37.7792},{"date":"2019-01-09","close":37.0552},{"date":"2019-01-10","close":37.453},{"date":"2019-01-11","close":37.6678},{"date":"2019-01-14","close":37.5167},{"date":"2019-01-15","close":37.8508},{"date":"2019-01-16","close":37.3336},{"date":"2019-01-17","close":37.445},{"date":"2019-01-18","close":37.8827},{"date":"2019-01-22","close":37.9702},{"date":"2019-01-23","close":38.4078},{"date":"2019-01-24","close":37.9463},{"date":"2019-01-25","close":37.6917},{"date":"2019-01-28","close":37.5326},{"date":"2019-01-29","close":37.7156},{"date":"2019-01-30","close":38.0816},{"date":"2019-01-31","close":38.2964},{"date":"2019-02-01","close":38.75},{"date":"2019-02-04","close":39.1876},{"date":"2019-02-05","close":39.1956},{"date":"2019-02-06","close":39.1956},{"date":"2019-02-07","close":39.3229},{"date":"2019-02-08","close":39.3865},{"date":"2019-02-11","close":39.474},{"date":"2019-02-12","close":39.5138},{"date":"2019-02-13","close":39.6173},{"date":"2019-02-14","close":36.2754},{"date":"2019-02-15","close":35.9969},{"date":"2019-02-19","close":35.6707},{"date":"2019-02-20","close":35.8855},{"date":"2019-02-21","close":36.4902},{"date":"2019-02-22","close":36.0287},{"date":"2019-02-25","close":35.7582},{"date":"2019-02-26","close":35.5593},{"date":"2019-02-27","close":35.7582},{"date":"2019-02-28","close":36.0765},{"date":"2019-03-01","close":36.1083},{"date":"2019-03-04","close":36.3231},{"date":"2019-03-05","close":36.2833},{"date":"2019-03-06","close":36.164},{"date":"2019-03-07","close":36.0287},{"date":"2019-03-08","close":35.6786},{"date":"2019-03-11","close":36.7448},{"date":"2019-03-12","close":36.6414},{"date":"2019-03-13","close":36.7767},{"date":"2019-03-14","close":36.6803},{"date":"2019-03-15","close":36.3593},{"date":"2019-03-18","close":36.4476},{"date":"2019-03-19","close":36.568},{"date":"2019-03-20","close":36.5439},{"date":"2019-03-21","close":36.5278},{"date":"2019-03-22","close":36.8649},{"date":"2019-03-25","close":36.9452},{"date":"2019-03-26","close":37.4348},{"date":"2019-03-27","close":37.4107},{"date":"2019-03-28","close":37.3867},{"date":"2019-03-29","close":37.6114},{"date":"2019-04-01","close":37.499},{"date":"2019-04-02","close":37.3786},{"date":"2019-04-03","close":37.0656},{"date":"2019-04-04","close":37.3064},{"date":"2019-04-05","close":37.2984},{"date":"2019-04-08","close":37.3626},{"date":"2019-04-09","close":37.4589},{"date":"2019-04-10","close":37.4348},{"date":"2019-04-11","close":37.491},{"date":"2019-04-12","close":37.5151},{"date":"2019-04-15","close":37.7238},{"date":"2019-04-16","close":37.6836},{"date":"2019-04-17","close":37.9485},{"date":"2019-04-18","close":38.109},{"date":"2019-04-22","close":38.0448},{"date":"2019-04-23","close":38.695},{"date":"2019-04-24","close":38.5104},{"date":"2019-04-25","close":38.398},{"date":"2019-04-26","close":38.7351},{"date":"2019-04-29","close":38.8635},{"date":"2019-04-30","close":39.3772},{"date":"2019-05-01","close":39.0},{"date":"2019-05-02","close":38.8394},{"date":"2019-05-03","close":39.1043},{"date":"2019-05-06","close":38.9036},{"date":"2019-05-07","close":38.5264},{"date":"2019-05-08","close":38.406},{"date":"2019-05-09","close":38.0448},{"date":"2019-05-10","close":38.6789},{"date":"2019-05-13","close":38.5665},{"date":"2019-05-14","close":39.0802},{"date":"2019-05-15","close":39.4735},{"date":"2019-05-16","close":39.7946},{"date":"2019-05-17","close":39.4896},{"date":"2019-05-20","close":39.2086},{"date":"2019-05-21","close":39.008},{"date":"2019-05-22","close":39.8507},{"date":"2019-05-23","close":40.0113},{"date":"2019-05-24","close":39.8186},{"date":"2019-05-28","close":39.4093},{"date":"2019-05-29","close":39.016},{"date":"2019-05-30","close":39.5297},{"date":"2019-05-31","close":39.4334},{"date":"2019-06-03","close":40.1156},{"date":"2019-06-04","close":40.1317},{"date":"2019-06-05","close":40.7577},{"date":"2019-06-06","close":41.2554},{"date":"2019-06-07","close":41.3276},{"date":"2019-06-10","close":41.2393},{"date":"2019-06-11","close":41.1992},{"date":"2019-06-12","close":41.448},{"date":"2019-06-13","close":41.359},{"date":"2019-06-14","close":41.5046},{"date":"2019-06-17","close":41.1487},{"date":"2019-06-18","close":40.9626},{"date":"2019-06-19","close":41.3509},{"date":"2019-06-20","close":41.7877},{"date":"2019-06-21","close":41.6987},{"date":"2019-06-24","close":41.998},{"date":"2019-06-25","close":41.8686},{"date":"2019-06-26","close":41.3509},{"date":"2019-06-27","close":41.3186},{"date":"2019-06-28","close":41.1891},{"date":"2019-07-01","close":41.7392},{"date":"2019-07-02","close":42.0466},{"date":"2019-07-03","close":42.1436},{"date":"2019-07-05","close":42.1517},{"date":"2019-07-08","close":42.0627},{"date":"2019-07-09","close":41.7311},{"date":"2019-07-10","close":41.9171},{"date":"2019-07-11","close":42.0951},{"date":"2019-07-12","close":42.1598},{"date":"2019-07-15","close":42.1679},{"date":"2019-07-16","close":42.176},{"date":"2019-07-17","close":42.2084},{"date":"2019-07-18","close":42.087},{"date":"2019-07-19","close":41.5693},{"date":"2019-07-22","close":41.4318},{"date":"2019-07-23","close":43.9475},{"date":"2019-07-24","close":43.5026},{"date":"2019-07-25","close":42.9283},{"date":"2019-07-26","close":43.8181},{"date":"2019-07-29","close":43.6725},{"date":"2019-07-30","close":43.4541},{"date":"2019-07-31","close":42.5723},{"date":"2019-08-01","close":42.087},{"date":"2019-08-02","close":42.3297},{"date":"2019-08-05","close":41.7796},{"date":"2019-08-06","close":42.2812},{"date":"2019-08-07","close":43.0173},{"date":"2019-08-08","close":43.4298},{"date":"2019-08-09","close":43.2114},{"date":"2019-08-12","close":43.0334},{"date":"2019-08-13","close":43.2761},{"date":"2019-08-14","close":42.8636},{"date":"2019-08-15","close":43.5754},{"date":"2019-08-16","close":44.0122},{"date":"2019-08-19","close":44.2387},{"date":"2019-08-20","close":43.5835},{"date":"2019-08-21","close":43.7614},{"date":"2019-08-22","close":44.0769},{"date":"2019-08-23","close":43.4702},{"date":"2019-08-26","close":44.1174},{"date":"2019-08-27","close":44.263},{"date":"2019-08-28","close":44.5784},{"date":"2019-08-29","close":44.5299},{"date":"2019-08-30","close":44.5218},{"date":"2019-09-03","close":44.7321},{"date":"2019-09-04","close":45.1123},{"date":"2019-09-05","close":44.5865},{"date":"2019-09-06","close":44.6755},{"date":"2019-09-09","close":44.1012},{"date":"2019-09-10","close":44.0041},{"date":"2019-09-11","close":44.3034},{"date":"2019-09-12","close":44.5784},{"date":"2019-09-13","close":44.2118},{"date":"2019-09-16","close":43.9673},{"date":"2019-09-17","close":44.1955},{"date":"2019-09-18","close":44.1873},{"date":"2019-09-19","close":44.4236},{"date":"2019-09-20","close":43.9266},{"date":"2019-09-23","close":44.114},{"date":"2019-09-24","close":44.2443},{"date":"2019-09-25","close":44.1384},{"date":"2019-09-26","close":44.3177},{"date":"2019-09-27","close":44.2525},{"date":"2019-09-30","close":44.3584},{"date":"2019-10-01","close":44.5295},{"date":"2019-10-02","close":43.2503},{"date":"2019-10-03","close":43.8695},{"date":"2019-10-04","close":44.4399},{"date":"2019-10-07","close":43.894},{"date":"2019-10-08","close":43.6577},{"date":"2019-10-09","close":43.8614},{"date":"2019-10-10","close":43.7229},{"date":"2019-10-11","close":43.4295},{"date":"2019-10-14","close":43.4295},{"date":"2019-10-15","close":43.6006},{"date":"2019-10-16","close":43.5844},{"date":"2019-10-17","close":43.8288},{"date":"2019-10-18","close":44.6355},{"date":"2019-10-21","close":44.1873},{"date":"2019-10-22","close":43.8777},{"date":"2019-10-23","close":44.5214},{"date":"2019-10-24","close":44.4969},{"date":"2019-10-25","close":43.7962},{"date":"2019-10-28","close":43.6495},{"date":"2019-10-29","close":43.5192},{"date":"2019-10-30","close":43.951},{"date":"2019-10-31","close":44.3503},{"date":"2019-11-01","close":43.9184},{"date":"2019-11-04","close":43.2992},{"date":"2019-11-05","close":42.7125},{"date":"2019-11-06","close":43.0221},{"date":"2019-11-07","close":42.6066},{"date":"2019-11-08","close":42.5414},{"date":"2019-11-11","close":42.2399},{"date":"2019-11-12","close":42.134},{"date":"2019-11-13","close":42.7044},{"date":"2019-11-14","close":42.8836},{"date":"2019-11-15","close":42.9162},{"date":"2019-11-18","close":43.2095},{"date":"2019-11-19","close":43.2503},{"date":"2019-11-20","close":43.3644},{"date":"2019-11-21","close":43.1525},{"date":"2019-11-22","close":43.2095},{"date":"2019-11-25","close":43.3644},{"date":"2019-11-26","close":43.9184},{"date":"2019-11-27","close":43.9592},{"date":"2019-11-29","close":43.836},{"date":"2019-12-02","close":44.1233},{"date":"2019-12-03","close":44.1644},{"date":"2019-12-04","close":44.5666},{"date":"2019-12-05","close":44.4845},{"date":"2019-12-06","close":44.6733},{"date":"2019-12-09","close":44.386},{"date":"2019-12-10","close":44.1398},{"date":"2019-12-11","close":44.2875},{"date":"2019-12-12","close":44.4435},{"date":"2019-12-13","close":44.6733},{"date":"2019-12-16","close":44.6733},{"date":"2019-12-17","close":44.6733},{"date":"2019-12-18","close":44.2547},{"date":"2019-12-19","close":44.5913},{"date":"2019-12-20","close":45.1248},{"date":"2019-12-23","close":45.0756},{"date":"2019-12-24","close":44.9114},{"date":"2019-12-26","close":45.1659},{"date":"2019-12-27","close":45.4368},{"date":"2019-12-30","close":45.3711},{"date":"2019-12-31","close":45.4368},{"date":"2020-01-02","close":45.1413},{"date":"2020-01-03","close":44.895},{"date":"2020-01-06","close":44.8786},{"date":"2020-01-07","close":44.5338},{"date":"2020-01-08","close":44.6159},{"date":"2020-01-09","close":45.4286},{"date":"2020-01-10","close":45.5846},{"date":"2020-01-13","close":46.0771},{"date":"2020-01-14","close":45.9704},{"date":"2020-01-15","close":46.545},{"date":"2020-01-16","close":46.6435},{"date":"2020-01-17","close":46.742},{"date":"2020-01-21","close":46.9308},{"date":"2020-01-22","close":47.292},{"date":"2020-01-23","close":47.4726},{"date":"2020-01-24","close":47.3495},{"date":"2020-01-27","close":47.1853},{"date":"2020-01-28","close":46.7995},{"date":"2020-01-29","close":46.7995},{"date":"2020-01-30","close":48.3181},{"date":"2020-01-31","close":47.9405},{"date":"2020-02-03","close":48.0883},{"date":"2020-02-04","close":48.3017},{"date":"2020-02-05","close":48.3099},{"date":"2020-02-06","close":48.4249},{"date":"2020-02-07","close":48.589},{"date":"2020-02-10","close":49.0488},{"date":"2020-02-11","close":48.9174},{"date":"2020-02-12","close":48.7696},{"date":"2020-02-13","close":48.9338},{"date":"2020-02-14","close":49.2129},{"date":"2020-02-18","close":48.8681},{"date":"2020-02-19","close":49.0652},{"date":"2020-02-20","close":49.0241},{"date":"2020-02-21","close":49.3607},{"date":"2020-02-24","close":48.1458},{"date":"2020-02-25","close":47.4644},{"date":"2020-02-26","close":47.2838},{"date":"2020-02-27","close":45.092},{"date":"2020-02-28","close":43.9099},{"date":"2020-03-02","close":45.9047},{"date":"2020-03-03","close":46.0196},{"date":"2020-03-04","close":48.3674},{"date":"2020-03-05","close":46.5778},{"date":"2020-03-06","close":45.3629},{"date":"2020-03-09","close":42.5718},{"date":"2020-03-10","close":44.0495},{"date":"2020-03-11","close":42.8592},{"date":"2020-03-12","close":38.7136},{"date":"2020-03-13","close":40.138},{"date":"2020-03-16","close":37.4798},{"date":"2020-03-17","close":39.0697},{"date":"2020-03-18","close":37.1402},{"date":"2020-03-19","close":34.6394},{"date":"2020-03-20","close":31.7162},{"date":"2020-03-23","close":31.1034},{"date":"2020-03-24","close":32.6685},{"date":"2020-03-25","close":34.4572},{"date":"2020-03-26","close":36.6765},{"date":"2020-03-27","close":35.4509},{"date":"2020-03-30","close":37.2645},{"date":"2020-03-31","close":36.6434},{"date":"2020-04-01","close":34.8795},{"date":"2020-04-02","close":36.3949},{"date":"2020-04-03","close":36.2956},{"date":"2020-04-06","close":38.6474},{"date":"2020-04-07","close":38.5149},{"date":"2020-04-08","close":39.5997},{"date":"2020-04-09","close":40.5768},{"date":"2020-04-13","close":38.8627},{"date":"2020-04-14","close":40.5106},{"date":"2020-04-15","close":39.4258},{"date":"2020-04-16","close":39.0035},{"date":"2020-04-17","close":39.7984},{"date":"2020-04-20","close":38.5314},{"date":"2020-04-21","close":37.5791},{"date":"2020-04-22","close":37.8275},{"date":"2020-04-23","close":37.3224},{"date":"2020-04-24","close":37.6205},{"date":"2020-04-27","close":38.7385},{"date":"2020-04-28","close":38.7053},{"date":"2020-04-29","close":39.02},{"date":"2020-04-30","close":38.0015},{"date":"2020-05-01","close":37.7613},{"date":"2020-05-04","close":37.3804},{"date":"2020-05-05","close":37.5957},{"date":"2020-05-06","close":37.0574},{"date":"2020-05-07","close":36.9332},{"date":"2020-05-08","close":38.1836},{"date":"2020-05-11","close":37.7116},{"date":"2020-05-12","close":37.1154},{"date":"2020-05-13","close":36.3867},{"date":"2020-05-14","close":36.1879},{"date":"2020-05-15","close":35.8236},{"date":"2020-05-18","close":37.2396},{"date":"2020-05-19","close":36.8835},{"date":"2020-05-20","close":38.0015},{"date":"2020-05-21","close":37.4052},{"date":"2020-05-22","close":37.2893},{"date":"2020-05-26","close":38.1671},{"date":"2020-05-27","close":38.6971},{"date":"2020-05-28","close":38.9952},{"date":"2020-05-29","close":38.6557},{"date":"2020-06-01","close":38.9124},{"date":"2020-06-02","close":38.8378},{"date":"2020-06-03","close":39.6659},{"date":"2020-06-04","close":39.6825},{"date":"2020-06-05","close":40.6514},{"date":"2020-06-08","close":41.2807},{"date":"2020-06-09","close":40.5768},{"date":"2020-06-10","close":40.2622},{"date":"2020-06-11","close":37.7116},{"date":"2020-06-12","close":38.1044},{"date":"2020-06-15","close":38.6893},{"date":"2020-06-16","close":39.082},{"date":"2020-06-17","close":38.9233},{"date":"2020-06-18","close":39.2659},{"date":"2020-06-19","close":38.4553},{"date":"2020-06-22","close":38.2213},{"date":"2020-06-23","close":38.1378},{"date":"2020-06-24","close":37.3105},{"date":"2020-06-25","close":37.5445},{"date":"2020-06-26","close":36.4081},{"date":"2020-06-29","close":37.0682},{"date":"2020-06-30","close":37.3356},{"date":"2020-07-01","close":37.4526},{"date":"2020-07-02","close":37.5027},{"date":"2020-07-06","close":37.7952},{"date":"2020-07-07","close":37.7785},{"date":"2020-07-08","close":37.6615},{"date":"2020-07-09","close":36.6922},{"date":"2020-07-10","close":37.7283},{"date":"2020-07-13","close":37.8119},{"date":"2020-07-14","close":38.33},{"date":"2020-07-15","close":38.7729},{"date":"2020-07-16","close":38.564},{"date":"2020-07-17","close":39.1238},{"date":"2020-07-20","close":38.5389},{"date":"2020-07-21","close":39.4414},{"date":"2020-07-22","close":40.511},{"date":"2020-07-23","close":40.3438},{"date":"2020-07-24","close":40.5193},{"date":"2020-07-27","close":40.511},{"date":"2020-07-28","close":40.2603},{"date":"2020-07-29","close":40.1266},{"date":"2020-07-30","close":39.8508},{"date":"2020-07-31","close":39.4748},{"date":"2020-08-03","close":38.6893},{"date":"2020-08-04","close":39.0152},{"date":"2020-08-05","close":39.4581},{"date":"2020-08-06","close":39.6753},{"date":"2020-08-07","close":39.9427},{"date":"2020-08-10","close":39.8759},{"date":"2020-08-11","close":40.0514},{"date":"2020-08-12","close":40.4692},{"date":"2020-08-13","close":40.4274},{"date":"2020-08-14","close":40.4859},{"date":"2020-08-17","close":40.2853},{"date":"2020-08-18","close":40.4608},{"date":"2020-08-19","close":39.5834},{"date":"2020-08-20","close":39.5667},{"date":"2020-08-21","close":39.5082},{"date":"2020-08-24","close":40.0848},{"date":"2020-08-25","close":40.0346},{"date":"2020-08-26","close":40.2436},{"date":"2020-08-27","close":40.302},{"date":"2020-08-28","close":41.639},{"date":"2020-08-31","close":41.3884},{"date":"2020-09-01","close":41.0457},{"date":"2020-09-02","close":42.7755},{"date":"2020-09-03","close":42.1822},{"date":"2020-09-04","close":42.6501},{"date":"2020-09-08","close":41.6223},{"date":"2020-09-09","close":41.9399},{"date":"2020-09-10","close":41.7811},{"date":"2020-09-11","close":42.6669},{"date":"2020-09-14","close":42.7174},{"date":"2020-09-15","close":43.0038},{"date":"2020-09-16","close":42.7848},{"date":"2020-09-17","close":42.5826},{"date":"2020-09-18","close":42.4984},{"date":"2020-09-21","close":41.3527},{"date":"2020-09-22","close":41.8329},{"date":"2020-09-23","close":40.6114},{"date":"2020-09-24","close":41.0242},{"date":"2020-09-25","close":41.0411},{"date":"2020-09-28","close":41.5128},{"date":"2020-09-29","close":41.2095},{"date":"2020-09-30","close":41.5886},{"date":"2020-10-01","close":41.4286},{"date":"2020-10-02","close":41.5802},{"date":"2020-10-05","close":41.597},{"date":"2020-10-06","close":41.2264},{"date":"2020-10-07","close":41.7487},{"date":"2020-10-08","close":42.5068},{"date":"2020-10-09","close":42.8016},{"date":"2020-10-12","close":43.0375},{"date":"2020-10-13","close":42.3046},{"date":"2020-10-14","close":42.2204},{"date":"2020-10-15","close":42.1109},{"date":"2020-10-16","close":42.1446},{"date":"2020-10-19","close":41.7992},{"date":"2020-10-20","close":42.3299},{"date":"2020-10-21","close":42.1109},{"date":"2020-10-22","close":42.6921},{"date":"2020-10-23","close":42.5574},{"date":"2020-10-26","close":41.9508},{"date":"2020-10-27","close":42.0351},{"date":"2020-10-28","close":40.4008},{"date":"2020-10-29","close":40.4514},{"date":"2020-10-30","close":40.4851},{"date":"2020-11-02","close":40.9568},{"date":"2020-11-03","close":41.5718},{"date":"2020-11-04","close":41.4201},{"date":"2020-11-05","close":41.6476},{"date":"2020-11-06","close":41.656},{"date":"2020-11-09","close":44.2842},{"date":"2020-11-10","close":45.472},{"date":"2020-11-11","close":45.1351},{"date":"2020-11-12","close":44.6549},{"date":"2020-11-13","close":45.0255},{"date":"2020-11-16","close":45.3625},{"date":"2020-11-17","close":45.2193},{"date":"2020-11-18","close":44.3179},{"date":"2020-11-19","close":44.756},{"date":"2020-11-20","close":44.3685},{"date":"2020-11-23","close":44.3769},{"date":"2020-11-24","close":44.8318},{"date":"2020-11-25","close":44.5875},{"date":"2020-11-27","close":44.3937},{"date":"2020-11-30","close":43.8079},{"date":"2020-12-01","close":44.1815},{"date":"2020-12-02","close":44.2409},{"date":"2020-12-03","close":44.8098},{"date":"2020-12-04","close":45.7182},{"date":"2020-12-07","close":44.988},{"date":"2020-12-08","close":45.1494},{"date":"2020-12-09","close":45.2767},{"date":"2020-12-10","close":45.039},{"date":"2020-12-11","close":45.2937},{"date":"2020-12-14","close":45.2258},{"date":"2020-12-15","close":45.7097},{"date":"2020-12-16","close":45.0475},{"date":"2020-12-17","close":45.2258},{"date":"2020-12-18","close":45.6248},{"date":"2020-12-21","close":44.8352},{"date":"2020-12-22","close":44.7928},{"date":"2020-12-23","close":45.0645},{"date":"2020-12-24","close":45.3701},{"date":"2020-12-28","close":45.9814},{"date":"2020-12-29","close":45.9559},{"date":"2020-12-30","close":46.2191},{"date":"2020-12-31","close":46.5587},{"date":"2021-01-04","close":44.7928},{"date":"2021-01-05","close":44.3004},{"date":"2021-01-06","close":42.891},{"date":"2021-01-07","close":42.4156},{"date":"2021-01-08","close":43.3665},{"date":"2021-01-11","close":42.6194},{"date":"2021-01-12","close":42.5429},{"date":"2021-01-13","close":42.5854},{"date":"2021-01-14","close":41.7958},{"date":"2021-01-15","close":41.3459},{"date":"2021-01-19","close":41.1846},{"date":"2021-01-20","close":41.3289},{"date":"2021-01-21","close":41.5581},{"date":"2021-01-22","close":41.1676},{"date":"2021-01-25","close":41.4138},{"date":"2021-01-26","close":41.8468},{"date":"2021-01-27","close":41.2015},{"date":"2021-01-28","close":41.7279},{"date":"2021-01-29","close":40.8789},{"date":"2021-02-01","close":41.1591},{"date":"2021-02-02","close":41.5666},{"date":"2021-02-03","close":41.4053},{"date":"2021-02-04","close":41.609},{"date":"2021-02-05","close":42.1524},{"date":"2021-02-08","close":42.3816},{"date":"2021-02-09","close":42.1949},{"date":"2021-02-10","close":42.11},{"date":"2021-02-11","close":42.7043},{"date":"2021-02-12","close":43.0354},{"date":"2021-02-16","close":42.6788},{"date":"2021-02-17","close":42.5599},{"date":"2021-02-18","close":43.1033},{"date":"2021-02-19","close":42.5429},{"date":"2021-02-22","close":42.9844},{"date":"2021-02-23","close":42.908},{"date":"2021-02-24","close":43.0523},{"date":"2021-02-25","close":42.5939},{"date":"2021-02-26","close":41.5921},{"date":"2021-03-01","close":42.3647},{"date":"2021-03-02","close":42.5345},{"date":"2021-03-03","close":42.4326},{"date":"2021-03-04","close":42.3986},{"date":"2021-03-05","close":43.1203},{"date":"2021-03-08","close":43.8419},{"date":"2021-03-09","close":43.1797},{"date":"2021-03-10","close":43.6721},{"date":"2021-03-11","close":43.1967},{"date":"2021-03-12","close":43.1111},{"date":"2021-03-15","close":43.6846},{"date":"2021-03-16","close":43.8473},{"date":"2021-03-17","close":43.8644},{"date":"2021-03-18","close":43.2908},{"date":"2021-03-19","close":43.4963},{"date":"2021-03-22","close":43.6589},{"date":"2021-03-23","close":43.9928},{"date":"2021-03-24","close":44.1041},{"date":"2021-03-25","close":44.5321},{"date":"2021-03-26","close":45.4053},{"date":"2021-03-29","close":46.0987},{"date":"2021-03-30","close":45.4995},{"date":"2021-03-31","close":45.1228},{"date":"2021-04-01","close":44.9516},{"date":"2021-04-05","close":45.2084},{"date":"2021-04-06","close":45.5337},{"date":"2021-04-07","close":45.6108},{"date":"2021-04-08","close":45.4738},{"date":"2021-04-09","close":45.5252},{"date":"2021-04-12","close":45.6707},{"date":"2021-04-13","close":45.4481},{"date":"2021-04-14","close":45.4395},{"date":"2021-04-15","close":45.6536},{"date":"2021-04-16","close":45.9532},{"date":"2021-04-19","close":46.2271},{"date":"2021-04-20","close":46.3727},{"date":"2021-04-21","close":46.7493},{"date":"2021-04-22","close":46.6038},{"date":"2021-04-23","close":46.6295},{"date":"2021-04-26","close":45.9361},{"date":"2021-04-27","close":45.8676},{"date":"2021-04-28","close":45.8761},{"date":"2021-04-29","close":46.4497},{"date":"2021-04-30","close":46.21},{"date":"2021-05-03","close":46.638},{"date":"2021-05-04","close":46.347},{"date":"2021-05-05","close":46.2271},{"date":"2021-05-06","close":46.6894},{"date":"2021-05-07","close":46.6637},{"date":"2021-05-10","close":47.0061},{"date":"2021-05-11","close":46.5011},{"date":"2021-05-12","close":46.2614},{"date":"2021-05-13","close":46.6637},{"date":"2021-05-14","close":46.852},{"date":"2021-05-17","close":46.775},{"date":"2021-05-18","close":46.5182},{"date":"2021-05-19","close":46.3727},{"date":"2021-05-20","close":46.7836},{"date":"2021-05-21","close":46.7579},{"date":"2021-05-24","close":46.912},{"date":"2021-05-25","close":46.9034},{"date":"2021-05-26","close":47.1089},{"date":"2021-05-27","close":47.5027},{"date":"2021-05-28","close":47.3314},{"date":"2021-06-01","close":47.3229},{"date":"2021-06-02","close":47.5112},{"date":"2021-06-03","close":47.6311},{"date":"2021-06-04","close":48.1447},{"date":"2021-06-07","close":47.9735},{"date":"2021-06-08","close":47.6396},{"date":"2021-06-09","close":47.4941},{"date":"2021-06-10","close":47.8622},{"date":"2021-06-11","close":48.0762},{"date":"2021-06-14","close":47.9123},{"date":"2021-06-15","close":47.7916},{"date":"2021-06-16","close":47.1533},{"date":"2021-06-17","close":47.3948},{"date":"2021-06-18","close":46.3771},{"date":"2021-06-21","close":46.8859},{"date":"2021-06-22","close":47.0585},{"date":"2021-06-23","close":46.6789},{"date":"2021-06-24","close":46.9118},{"date":"2021-06-25","close":46.8514},{"date":"2021-06-28","close":46.7997},{"date":"2021-06-29","close":46.4547},{"date":"2021-06-30","close":46.6703},{"date":"2021-07-01","close":46.5409},{"date":"2021-07-02","close":46.7307},{"date":"2021-07-06","close":46.4719},{"date":"2021-07-07","close":46.8514},{"date":"2021-07-08","close":46.6876},{"date":"2021-07-09","close":46.9722},{"date":"2021-07-12","close":46.9894},{"date":"2021-07-13","close":47.4552},{"date":"2021-07-14","close":48.5247},{"date":"2021-07-15","close":48.68},{"date":"2021-07-16","close":48.6455},{"date":"2021-07-19","close":48.0676},{"date":"2021-07-20","close":48.1538},{"date":"2021-07-21","close":48.7748},{"date":"2021-07-22","close":48.7058},{"date":"2021-07-23","close":49.1716},{"date":"2021-07-26","close":49.2147},{"date":"2021-07-27","close":49.3872},{"date":"2021-07-28","close":48.9387},{"date":"2021-07-29","close":49.2061},{"date":"2021-07-30","close":49.1888},{"date":"2021-08-02","close":49.0595},{"date":"2021-08-03","close":49.094},{"date":"2021-08-04","close":48.3867},{"date":"2021-08-05","close":48.7317},{"date":"2021-08-06","close":48.8525},{"date":"2021-08-09","close":48.8611},{"date":"2021-08-10","close":48.9905},{"date":"2021-08-11","close":48.9301},{"date":"2021-08-12","close":49.025},{"date":"2021-08-13","close":49.3613},{"date":"2021-08-16","close":49.577},{"date":"2021-08-17","close":49.4045},{"date":"2021-08-18","close":48.7317},{"date":"2021-08-19","close":49.0422},{"date":"2021-08-20","close":48.8525},{"date":"2021-08-23","close":48.68},{"date":"2021-08-24","close":48.3091},{"date":"2021-08-25","close":48.3608},{"date":"2021-08-26","close":47.9037},{"date":"2021-08-27","close":47.9986},{"date":"2021-08-30","close":48.4557},{"date":"2021-08-31","close":48.5678},{"date":"2021-09-01","close":48.8956},{"date":"2021-09-02","close":48.9646},{"date":"2021-09-03","close":48.9301},{"date":"2021-09-07","close":48.0158},{"date":"2021-09-08","close":48.6627},{"date":"2021-09-09","close":48.1797},{"date":"2021-09-10","close":47.9641},{"date":"2021-09-13","close":48.3608},{"date":"2021-09-14","close":48.3956},{"date":"2021-09-15","close":48.5607},{"date":"2021-09-16","close":48.1001},{"date":"2021-09-17","close":47.3093},{"date":"2021-09-20","close":46.9791},{"date":"2021-09-21","close":46.9704},{"date":"2021-09-22","close":47.0399},{"date":"2021-09-23","close":46.9617},{"date":"2021-09-24","close":46.8314},{"date":"2021-09-27","close":46.588},{"date":"2021-09-28","close":45.7451},{"date":"2021-09-29","close":46.0232},{"date":"2021-09-30","close":45.5974},{"date":"2021-10-01","close":46.0753},{"date":"2021-10-04","close":46.0493},{"date":"2021-10-05","close":46.1275},{"date":"2021-10-06","close":46.6749},{"date":"2021-10-07","close":46.8227},{"date":"2021-10-08","close":47.0312},{"date":"2021-10-11","close":47.1268},{"date":"2021-10-12","close":47.1268},{"date":"2021-10-13","close":47.1355},{"date":"2021-10-14","close":47.4571},{"date":"2021-10-15","close":47.3441},{"date":"2021-10-18","close":46.8748},{"date":"2021-10-19","close":47.0573},{"date":"2021-10-20","close":47.4744},{"date":"2021-10-21","close":47.2311},{"date":"2021-10-22","close":47.318},{"date":"2021-10-25","close":47.1268},{"date":"2021-10-26","close":47.3354},{"date":"2021-10-27","close":48.2479},{"date":"2021-10-28","close":48.6998},{"date":"2021-10-29","close":48.9865},{"date":"2021-11-01","close":48.8127},{"date":"2021-11-02","close":48.7519},{"date":"2021-11-03","close":48.917},{"date":"2021-11-04","close":49.1864},{"date":"2021-11-05","close":49.395},{"date":"2021-11-08","close":48.9518},{"date":"2021-11-09","close":49.0908},{"date":"2021-11-10","close":49.2907},{"date":"2021-11-11","close":49.3081},{"date":"2021-11-12","close":49.1951},{"date":"2021-11-15","close":49.2038},{"date":"2021-11-16","close":48.8562},{"date":"2021-11-17","close":48.5868},{"date":"2021-11-18","close":48.1523},{"date":"2021-11-19","close":47.9089},{"date":"2021-11-22","close":48.2044},{"date":"2021-11-23","close":48.5607},{"date":"2021-11-24","close":48.1696},{"date":"2021-11-26","close":46.6923},{"date":"2021-11-29","close":47.431},{"date":"2021-11-30","close":45.9334},{"date":"2021-12-01","close":45.8021},{"date":"2021-12-02","close":46.4764},{"date":"2021-12-03","close":46.888},{"date":"2021-12-06","close":48.0878},{"date":"2021-12-07","close":48.3505},{"date":"2021-12-08","close":48.1666},{"date":"2021-12-09","close":48.044},{"date":"2021-12-10","close":49.2876},{"date":"2021-12-13","close":50.5837},{"date":"2021-12-14","close":50.6187},{"date":"2021-12-15","close":50.8464},{"date":"2021-12-16","close":51.3631},{"date":"2021-12-17","close":50.5574},{"date":"2021-12-20","close":50.391},{"date":"2021-12-21","close":50.5925},{"date":"2021-12-22","close":50.9515},{"date":"2021-12-23","close":50.9866},{"date":"2021-12-27","close":51.3631},{"date":"2021-12-28","close":51.5645},{"date":"2021-12-29","close":51.6259},{"date":"2021-12-30","close":51.477},{"date":"2021-12-31","close":51.8536},{"date":"2022-01-03","close":51.9324},{"date":"2022-01-04","close":52.7994},{"date":"2022-01-05","close":53.2372},{"date":"2022-01-06","close":52.957},{"date":"2022-01-07","close":52.8344},{"date":"2022-01-10","close":52.922},{"date":"2022-01-11","close":52.9395},{"date":"2022-01-12","close":53.0183},{"date":"2022-01-13","close":53.3336},{"date":"2022-01-14","close":53.7627},{"date":"2022-01-18","close":53.3336},{"date":"2022-01-19","close":53.4212},{"date":"2022-01-20","close":53.2022},{"date":"2022-01-21","close":52.9395},{"date":"2022-01-24","close":52.5104},{"date":"2022-01-25","close":52.3878},{"date":"2022-01-26","close":52.1951},{"date":"2022-01-27","close":52.2389},{"date":"2022-01-28","close":53.281},{"date":"2022-01-31","close":53.4299},{"date":"2022-02-01","close":53.0358},{"date":"2022-02-02","close":53.5788},{"date":"2022-02-03","close":53.9554},{"date":"2022-02-04","close":53.3861},{"date":"2022-02-07","close":53.9466},{"date":"2022-02-08","close":54.2969},{"date":"2022-02-09","close":53.4562},{"date":"2022-02-10","close":53.754},{"date":"2022-02-11","close":52.7994},{"date":"2022-02-14","close":53.1409},{"date":"2022-02-15","close":53.3424},{"date":"2022-02-16","close":53.3336},{"date":"2022-02-17","close":54.402},{"date":"2022-02-18","close":54.7698},{"date":"2022-02-22","close":54.5421},{"date":"2022-02-23","close":53.9379},{"date":"2022-02-24","close":52.992},{"date":"2022-02-25","close":55.0413},{"date":"2022-02-28","close":54.5071},{"date":"2022-03-01","close":54.2706},{"date":"2022-03-02","close":54.6735},{"date":"2022-03-03","close":54.7085},{"date":"2022-03-04","close":54.7961},{"date":"2022-03-07","close":53.4912},{"date":"2022-03-08","close":51.3719},{"date":"2022-03-09","close":51.6346},{"date":"2022-03-10","close":50.6888},{"date":"2022-03-11","close":50.7238},{"date":"2022-03-14","close":51.6592},{"date":"2022-03-15","close":52.6123},{"date":"2022-03-16","close":52.4711},{"date":"2022-03-17","close":53.0271},{"date":"2022-03-18","close":53.0359},{"date":"2022-03-21","close":53.4595},{"date":"2022-03-22","close":53.6536},{"date":"2022-03-23","close":53.3006},{"date":"2022-03-24","close":53.8124},{"date":"2022-03-25","close":54.2978},{"date":"2022-03-28","close":54.642},{"date":"2022-03-29","close":54.8537},{"date":"2022-03-30","close":54.8979},{"date":"2022-03-31","close":54.7125},{"date":"2022-04-01","close":55.4803},{"date":"2022-04-04","close":55.1891},{"date":"2022-04-05","close":55.1273},{"date":"2022-04-06","close":55.6833},{"date":"2022-04-07","close":55.9833},{"date":"2022-04-08","close":56.3275},{"date":"2022-04-11","close":56.3098},{"date":"2022-04-12","close":56.9716},{"date":"2022-04-13","close":57.1217},{"date":"2022-04-14","close":57.3776},{"date":"2022-04-18","close":56.8658},{"date":"2022-04-19","close":57.4217},{"date":"2022-04-20","close":58.2071},{"date":"2022-04-21","close":58.4277},{"date":"2022-04-22","close":57.5806},{"date":"2022-04-25","close":58.1894},{"date":"2022-04-26","close":57.4041},{"date":"2022-04-27","close":57.8541},{"date":"2022-04-28","close":58.4101},{"date":"2022-04-29","close":57.0158},{"date":"2022-05-02","close":55.9833},{"date":"2022-05-03","close":55.6656},{"date":"2022-05-04","close":57.3864},{"date":"2022-05-05","close":56.9275},{"date":"2022-05-06","close":57.1305},{"date":"2022-05-09","close":57.0158},{"date":"2022-05-10","close":56.4863},{"date":"2022-05-11","close":56.751},{"date":"2022-05-12","close":56.9275},{"date":"2022-05-13","close":57.9953},{"date":"2022-05-16","close":58.2071},{"date":"2022-05-17","close":58.0482},{"date":"2022-05-18","close":54.0066},{"date":"2022-05-19","close":52.9476},{"date":"2022-05-20","close":53.8124},{"date":"2022-05-23","close":55.4715},{"date":"2022-05-24","close":56.4951},{"date":"2022-05-25","close":56.5392},{"date":"2022-05-26","close":56.7422},{"date":"2022-05-27","close":57.0776},{"date":"2022-05-31","close":55.9303},{"date":"2022-06-01","close":55.6568},{"date":"2022-06-02","close":56.2392},{"date":"2022-06-03","close":55.5685},{"date":"2022-06-06","close":55.4803},{"date":"2022-06-07","close":55.8156},{"date":"2022-06-08","close":55.4979},{"date":"2022-06-09","close":54.5361},{"date":"2022-06-10","close":54.1919},{"date":"2022-06-13","close":54.1301},{"date":"2022-06-14","close":52.6458},{"date":"2022-06-15","close":53.0368},{"date":"2022-06-16","close":52.5036},{"date":"2022-06-17","close":52.8236},{"date":"2022-06-21","close":53.9524},{"date":"2022-06-22","close":54.3523},{"date":"2022-06-23","close":55.0012},{"date":"2022-06-24","close":56.0322},{"date":"2022-06-27","close":55.9167},{"date":"2022-06-28","close":55.3567},{"date":"2022-06-29","close":55.7567},{"date":"2022-06-30","close":55.9167},{"date":"2022-07-01","close":57.2233},{"date":"2022-07-05","close":56.2456},{"date":"2022-07-06","close":56.3611},{"date":"2022-07-07","close":55.9167},{"date":"2022-07-08","close":56.1211},{"date":"2022-07-11","close":55.9434},{"date":"2022-07-12","close":55.7034},{"date":"2022-07-13","close":55.4456},{"date":"2022-07-14","close":55.2678},{"date":"2022-07-15","close":55.5523},{"date":"2022-07-18","close":54.7968},{"date":"2022-07-19","close":55.5789},{"date":"2022-07-20","close":54.6634},{"date":"2022-07-21","close":54.539},{"date":"2022-07-22","close":54.7434},{"date":"2022-07-25","close":55.2767},{"date":"2022-07-26","close":56.1833},{"date":"2022-07-27","close":56.0056},{"date":"2022-07-28","close":56.9389},{"date":"2022-07-29","close":57.0366},{"date":"2022-08-01","close":57.3477},{"date":"2022-08-02","close":56.5655},{"date":"2022-08-03","close":56.8144},{"date":"2022-08-04","close":56.5922},{"date":"2022-08-05","close":56.3344},{"date":"2022-08-08","close":55.97},{"date":"2022-08-09","close":56.0411},{"date":"2022-08-10","close":56.5744},{"date":"2022-08-11","close":56.1922},{"date":"2022-08-12","close":56.6189},{"date":"2022-08-15","close":57.3299},{"date":"2022-08-16","close":57.801},{"date":"2022-08-17","close":57.6677},{"date":"2022-08-18","close":57.9699},{"date":"2022-08-19","close":57.9254},{"date":"2022-08-22","close":57.0633},{"date":"2022-08-23","close":57.1255},{"date":"2022-08-24","close":57.2055},{"date":"2022-08-25","close":57.481},{"date":"2022-08-26","close":56.0944},{"date":"2022-08-29","close":55.7567},{"date":"2022-08-30","close":55.2412},{"date":"2022-08-31","close":54.8501},{"date":"2022-09-01","close":55.1079},{"date":"2022-09-02","close":54.3523},{"date":"2022-09-06","close":54.379},{"date":"2022-09-07","close":55.3834},{"date":"2022-09-08","close":55.2145},{"date":"2022-09-09","close":55.3923},{"date":"2022-09-12","close":55.5523},{"date":"2022-09-13","close":53.7479},{"date":"2022-09-14","close":54.0324},{"date":"2022-09-15","close":53.2982},{"date":"2022-09-16","close":53.3072},{"date":"2022-09-19","close":53.71},{"date":"2022-09-20","close":53.6295},{"date":"2022-09-21","close":53.1818},{"date":"2022-09-22","close":53.0565},{"date":"2022-09-23","close":52.4656},{"date":"2022-09-26","close":51.812},{"date":"2022-09-27","close":50.478},{"date":"2022-09-28","close":51.0151},{"date":"2022-09-29","close":50.6481},{"date":"2022-09-30","close":50.1556},{"date":"2022-10-03","close":50.7197},{"date":"2022-10-04","close":50.8361},{"date":"2022-10-05","close":50.3526},{"date":"2022-10-06","close":49.2693},{"date":"2022-10-07","close":48.8037},{"date":"2022-10-10","close":48.6963},{"date":"2022-10-11","close":48.7768},{"date":"2022-10-12","close":49.3678},{"date":"2022-10-13","close":50.0213},{"date":"2022-10-14","close":49.2245},{"date":"2022-10-17","close":49.8602},{"date":"2022-10-18","close":50.5317},{"date":"2022-10-19","close":50.1019},{"date":"2022-10-20","close":49.314},{"date":"2022-10-21","close":50.1019},{"date":"2022-10-24","close":51.5434},{"date":"2022-10-25","close":52.7789},{"date":"2022-10-26","close":53.1729},{"date":"2022-10-27","close":53.2982},{"date":"2022-10-28","close":54.3994},{"date":"2022-10-31","close":53.5847},{"date":"2022-11-01","close":53.3967},{"date":"2022-11-02","close":52.6536},{"date":"2022-11-03","close":52.6267},{"date":"2022-11-04","close":53.0565},{"date":"2022-11-07","close":53.2624},{"date":"2022-11-08","close":53.3609},{"date":"2022-11-09","close":52.6178},{"date":"2022-11-10","close":54.5069},{"date":"2022-11-11","close":54.9008},{"date":"2022-11-14","close":54.3726},{"date":"2022-11-15","close":54.2831},{"date":"2022-11-16","close":54.1846},{"date":"2022-11-17","close":54.3547},{"date":"2022-11-18","close":54.7397},{"date":"2022-11-21","close":55.5813},{"date":"2022-11-22","close":55.823},{"date":"2022-11-23","close":56.0737},{"date":"2022-11-25","close":56.1274},{"date":"2022-11-28","close":56.1363},{"date":"2022-11-29","close":55.9394},{"date":"2022-11-30","close":57.355},{"date":"2022-12-01","close":57.5173},{"date":"2022-12-02","close":58.0222},{"date":"2022-12-05","close":57.2288},{"date":"2022-12-06","close":57.2017},{"date":"2022-12-07","close":57.2919},{"date":"2022-12-08","close":57.5353},{"date":"2022-12-09","close":56.9312},{"date":"2022-12-12","close":57.6796},{"date":"2022-12-13","close":57.6976},{"date":"2022-12-14","close":57.6976},{"date":"2022-12-15","close":56.9042},{"date":"2022-12-16","close":56.5796},{"date":"2022-12-19","close":56.6607},{"date":"2022-12-20","close":56.6156},{"date":"2022-12-21","close":57.5263},{"date":"2022-12-22","close":57.1115},{"date":"2022-12-23","close":57.5443},{"date":"2022-12-27","close":57.896},{"date":"2022-12-28","close":57.3189},{"date":"2022-12-29","close":57.6616},{"date":"2022-12-30","close":57.355},{"date":"2023-01-03","close":56.7599},{"date":"2023-01-04","close":56.7328},{"date":"2023-01-05","close":56.0836},{"date":"2023-01-06","close":57.1656},{"date":"2023-01-09","close":56.4533},{"date":"2023-01-10","close":56.0205},{"date":"2023-01-11","close":55.9123},{"date":"2023-01-12","close":55.191},{"date":"2023-01-13","close":55.3894},{"date":"2023-01-17","close":55.6148},{"date":"2023-01-18","close":53.9287},{"date":"2023-01-19","close":53.8475},{"date":"2023-01-20","close":54.1721},{"date":"2023-01-23","close":54.3074},{"date":"2023-01-24","close":54.5959},{"date":"2023-01-25","close":54.9385},{"date":"2023-01-26","close":54.8303},{"date":"2023-01-27","close":54.5418},{"date":"2023-01-30","close":54.677},{"date":"2023-01-31","close":55.2902},{"date":"2023-02-01","close":55.2992},{"date":"2023-02-02","close":54.3524},{"date":"2023-02-03","close":53.9467},{"date":"2023-02-06","close":54.2533},{"date":"2023-02-07","close":54.1631},{"date":"2023-02-08","close":53.8475},{"date":"2023-02-09","close":53.7573},{"date":"2023-02-10","close":53.7573},{"date":"2023-02-13","close":54.641},{"date":"2023-02-14","close":53.7303},{"date":"2023-02-15","close":53.7303},{"date":"2023-02-16","close":53.3967},{"date":"2023-02-17","close":54.2082},{"date":"2023-02-21","close":53.9196},{"date":"2023-02-22","close":54.0819},{"date":"2023-02-23","close":54.1811},{"date":"2023-02-24","close":53.9557},{"date":"2023-02-27","close":53.9377},{"date":"2023-02-28","close":53.6582},{"date":"2023-03-01","close":53.0721},{"date":"2023-03-02","close":53.8475},{"date":"2023-03-03","close":53.595},{"date":"2023-03-06","close":54.4246},{"date":"2023-03-07","close":54.109},{"date":"2023-03-08","close":54.136},{"date":"2023-03-09","close":53.6131},{"date":"2023-03-10","close":53.3877},{"date":"2023-03-13","close":53.9287},{"date":"2023-03-14","close":54.127},{"date":"2023-03-15","close":54.4877},{"date":"2023-03-16","close":54.7875},{"date":"2023-03-17","close":54.5331},{"date":"2023-03-20","close":55.0601},{"date":"2023-03-21","close":54.8057},{"date":"2023-03-22","close":54.5604},{"date":"2023-03-23","close":54.4423},{"date":"2023-03-24","close":55.3327},{"date":"2023-03-27","close":55.7415},{"date":"2023-03-28","close":55.8051},{"date":"2023-03-29","close":56.2049},{"date":"2023-03-30","close":56.1958},{"date":"2023-03-31","close":56.3594},{"date":"2023-04-03","close":56.6955},{"date":"2023-04-04","close":56.5229},{"date":"2023-04-05","close":57.059},{"date":"2023-04-06","close":57.0953},{"date":"2023-04-10","close":56.959},{"date":"2023-04-11","close":56.8591},{"date":"2023-04-12","close":56.959},{"date":"2023-04-13","close":57.377},{"date":"2023-04-14","close":57.2861},{"date":"2023-04-17","close":57.6586},{"date":"2023-04-18","close":57.7495},{"date":"2023-04-19","close":57.8585},{"date":"2023-04-20","close":58.1129},{"date":"2023-04-21","close":58.1947},{"date":"2023-04-24","close":58.1039},{"date":"2023-04-25","close":58.013},{"date":"2023-04-26","close":57.7404},{"date":"2023-04-27","close":57.8585},{"date":"2023-04-28","close":58.2856},{"date":"2023-05-01","close":58.4219},{"date":"2023-05-02","close":58.1584},{"date":"2023-05-03","close":57.8313},{"date":"2023-05-04","close":57.8949},{"date":"2023-05-05","close":58.1674},{"date":"2023-05-08","close":58.0766},{"date":"2023-05-09","close":57.595},{"date":"2023-05-10","close":57.695},{"date":"2023-05-11","close":58.0221},{"date":"2023-05-12","close":58.2492},{"date":"2023-05-15","close":58.0948},{"date":"2023-05-16","close":57.4406},{"date":"2023-05-17","close":57.377},{"date":"2023-05-18","close":57.059},{"date":"2023-05-19","close":57.0862},{"date":"2023-05-22","close":55.8869},{"date":"2023-05-23","close":55.787},{"date":"2023-05-24","close":55.3145},{"date":"2023-05-25","close":54.8875},{"date":"2023-05-26","close":54.7512},{"date":"2023-05-30","close":54.3151},{"date":"2023-05-31","close":54.206},{"date":"2023-06-01","close":54.5149},{"date":"2023-06-02","close":55.5689},{"date":"2023-06-05","close":55.1964},{"date":"2023-06-06","close":54.7966},{"date":"2023-06-07","close":54.7148},{"date":"2023-06-08","close":54.8511},{"date":"2023-06-09","close":54.942},{"date":"2023-06-12","close":54.7058},{"date":"2023-06-13","close":54.9238},{"date":"2023-06-14","close":55.2963},{"date":"2023-06-15","close":56.0562},{"date":"2023-06-16","close":56.459},{"date":"2023-06-20","close":56.0837},{"date":"2023-06-21","close":56.2393},{"date":"2023-06-22","close":56.6238},{"date":"2023-06-23","close":56.0287},{"date":"2023-06-26","close":56.0471},{"date":"2023-06-27","close":55.928},{"date":"2023-06-28","close":55.4062},{"date":"2023-06-29","close":54.9484},{"date":"2023-06-30","close":55.1315},{"date":"2023-07-03","close":55.4611},{"date":"2023-07-05","close":55.8731},{"date":"2023-07-06","close":55.4428},{"date":"2023-07-07","close":54.7104},{"date":"2023-07-10","close":54.2984},{"date":"2023-07-11","close":54.4907},{"date":"2023-07-12","close":54.7836},{"date":"2023-07-13","close":55.2506},{"date":"2023-07-14","close":55.7541},{"date":"2023-07-17","close":55.6717},{"date":"2023-07-18","close":55.452},{"date":"2023-07-19","close":56.4316},{"date":"2023-07-20","close":57.1182},{"date":"2023-07-21","close":57.164},{"date":"2023-07-24","close":57.1823},{"date":"2023-07-25","close":56.99},{"date":"2023-07-26","close":57.7224},{"date":"2023-07-27","close":57.164},{"date":"2023-07-28","close":57.2006},{"date":"2023-07-31","close":56.6971},{"date":"2023-08-01","close":56.5506},{"date":"2023-08-02","close":56.7245},{"date":"2023-08-03","close":56.4316},{"date":"2023-08-04","close":55.5801},{"date":"2023-08-07","close":56.0196},{"date":"2023-08-08","close":55.7724},{"date":"2023-08-09","close":55.9006},{"date":"2023-08-10","close":55.7724},{"date":"2023-08-11","close":56.0013},{"date":"2023-08-14","close":55.7358},{"date":"2023-08-15","close":55.3604},{"date":"2023-08-16","close":55.3696},{"date":"2023-08-17","close":55.4886},{"date":"2023-08-18","close":55.7999},{"date":"2023-08-21","close":55.3238},{"date":"2023-08-22","close":54.9851},{"date":"2023-08-23","close":55.1773},{"date":"2023-08-24","close":55.0308},{"date":"2023-08-25","close":55.2872},{"date":"2023-08-28","close":55.4428},{"date":"2023-08-29","close":55.3879},{"date":"2023-08-30","close":55.3604},{"date":"2023-08-31","close":54.7745},{"date":"2023-09-01","close":54.2984},{"date":"2023-09-05","close":53.8498},{"date":"2023-09-06","close":53.8132},{"date":"2023-09-07","close":53.4012},{"date":"2023-09-08","close":53.4012},{"date":"2023-09-11","close":53.9048},{"date":"2023-09-12","close":53.3738},{"date":"2023-09-13","close":53.5019},{"date":"2023-09-14","close":53.9449},{"date":"2023-09-15","close":53.465},{"date":"2023-09-18","close":53.7972},{"date":"2023-09-19","close":53.6865},{"date":"2023-09-20","close":53.9264},{"date":"2023-09-21","close":53.0959},{"date":"2023-09-22","close":53.1513},{"date":"2023-09-25","close":52.5976},{"date":"2023-09-26","close":52.1639},{"date":"2023-09-27","close":51.6287},{"date":"2023-09-28","close":51.4995},{"date":"2023-09-29","close":51.6564},{"date":"2023-10-02","close":51.195},{"date":"2023-10-03","close":50.6414},{"date":"2023-10-04","close":50.789},{"date":"2023-10-05","close":48.3345},{"date":"2023-10-06","close":49.0358},{"date":"2023-10-09","close":48.7958},{"date":"2023-10-10","close":49.857},{"date":"2023-10-11","close":49.5617},{"date":"2023-10-12","close":48.7312},{"date":"2023-10-13","close":48.8051},{"date":"2023-10-16","close":49.3034},{"date":"2023-10-17","close":49.8939},{"date":"2023-10-18","close":49.8755},{"date":"2023-10-19","close":50.1523},{"date":"2023-10-20","close":50.3553},{"date":"2023-10-23","close":49.9032},{"date":"2023-10-24","close":51.3427},{"date":"2023-10-25","close":51.7856},{"date":"2023-10-26","close":51.4719},{"date":"2023-10-27","close":50.9736},{"date":"2023-10-30","close":51.8133},{"date":"2023-10-31","close":52.127},{"date":"2023-11-01","close":52.0809},{"date":"2023-11-02","close":52.6807},{"date":"2023-11-03","close":52.3577},{"date":"2023-11-06","close":52.57},{"date":"2023-11-07","close":52.7637},{"date":"2023-11-08","close":52.6807},{"date":"2023-11-09","close":52.2839},{"date":"2023-11-10","close":52.3393},{"date":"2023-11-13","close":52.533},{"date":"2023-11-14","close":52.6899},{"date":"2023-11-15","close":52.7914},{"date":"2023-11-16","close":52.736},{"date":"2023-11-17","close":52.8376},{"date":"2023-11-20","close":52.9667},{"date":"2023-11-21","close":53.5481},{"date":"2023-11-22","close":53.908},{"date":"2023-11-24","close":54.0464},{"date":"2023-11-27","close":53.9449},{"date":"2023-11-28","close":54.0556},{"date":"2023-11-29","close":53.7326},{"date":"2023-11-30","close":54.3558},{"date":"2023-12-01","close":54.5418},{"date":"2023-12-04","close":54.4767},{"date":"2023-12-05","close":54.5604},{"date":"2023-12-06","close":54.5046},{"date":"2023-12-07","close":54.6349},{"date":"2023-12-08","close":54.5139},{"date":"2023-12-11","close":54.9139},{"date":"2023-12-12","close":55.2673},{"date":"2023-12-13","close":55.7417},{"date":"2023-12-14","close":54.9139},{"date":"2023-12-15","close":54.5046},{"date":"2023-12-18","close":54.8953},{"date":"2023-12-19","close":54.7186},{"date":"2023-12-20","close":53.5838},{"date":"2023-12-21","close":53.9373},{"date":"2023-12-22","close":54.2442},{"date":"2023-12-26","close":54.4674},{"date":"2023-12-27","close":54.6069},{"date":"2023-12-28","close":54.6442},{"date":"2023-12-29","close":54.8116},{"date":"2024-01-02","close":55.6394},{"date":"2024-01-03","close":55.7696},{"date":"2024-01-04","close":55.5836},{"date":"2024-01-05","close":55.4999},{"date":"2024-01-08","close":55.9091},{"date":"2024-01-09","close":55.8068},{"date":"2024-01-10","close":55.9928},{"date":"2024-01-11","close":55.6301},{"date":"2024-01-12","close":56.1695},{"date":"2024-01-16","close":55.7975},{"date":"2024-01-17","close":55.7975},{"date":"2024-01-18","close":55.9556},{"date":"2024-01-19","close":55.6487},{"date":"2024-01-22","close":55.4068},{"date":"2024-01-23","close":55.6673},{"date":"2024-01-24","close":54.793},{"date":"2024-01-25","close":55.0255},{"date":"2024-01-26","close":55.2208},{"date":"2024-01-29","close":55.5557},{"date":"2024-01-30","close":55.7138},{"date":"2024-01-31","close":55.3324},{"date":"2024-02-01","close":56.7183},{"date":"2024-02-02","close":56.3091},{"date":"2024-02-05","close":55.844},{"date":"2024-02-06","close":55.751},{"date":"2024-02-07","close":55.7975},{"date":"2024-02-08","close":55.6487},{"date":"2024-02-09","close":55.3975},{"date":"2024-02-12","close":55.5278},{"date":"2024-02-13","close":55.2022},{"date":"2024-02-14","close":55.1464},{"date":"2024-02-15","close":55.2487},{"date":"2024-02-16","close":55.2394},{"date":"2024-02-20","close":56.4579},{"date":"2024-02-21","close":56.9601},{"date":"2024-02-22","close":56.8764},{"date":"2024-02-23","close":56.9229},{"date":"2024-02-26","close":56.4672},{"date":"2024-02-27","close":56.123},{"date":"2024-02-28","close":56.1788},{"date":"2024-02-29","close":55.8254},{"date":"2024-03-01","close":55.3696},{"date":"2024-03-04","close":55.6301},{"date":"2024-03-05","close":55.3603},{"date":"2024-03-06","close":55.3882},{"date":"2024-03-07","close":55.2859},{"date":"2024-03-08","close":55.3603},{"date":"2024-03-11","close":56.03},{"date":"2024-03-12","close":56.2719},{"date":"2024-03-13","close":56.8485},{"date":"2024-03-14","close":56.722},{"date":"2024-03-15","close":56.1407},{"date":"2024-03-18","close":56.3751},{"date":"2024-03-19","close":56.4688},{"date":"2024-03-20","close":56.9563},{"date":"2024-03-21","close":56.6938},{"date":"2024-03-22","close":56.7126},{"date":"2024-03-25","close":56.6282},{"date":"2024-03-26","close":56.7595},{"date":"2024-03-27","close":57.2189},{"date":"2024-03-28","close":57.3595},{"date":"2024-04-01","close":56.8907},{"date":"2024-04-02","close":56.3938},{"date":"2024-04-03","close":56.0938},{"date":"2024-04-04","close":55.5969},{"date":"2024-04-05","close":55.7938},{"date":"2024-04-08","close":55.5688},{"date":"2024-04-09","close":55.9907},{"date":"2024-04-10","close":55.2406},{"date":"2024-04-11","close":55.3625},{"date":"2024-04-12","close":54.6406},{"date":"2024-04-15","close":54.5093},{"date":"2024-04-16","close":54.4343},{"date":"2024-04-17","close":54.8562},{"date":"2024-04-18","close":55.2312},{"date":"2024-04-19","close":56.4126},{"date":"2024-04-22","close":56.7688},{"date":"2024-04-23","close":56.8532},{"date":"2024-04-24","close":57.7064},{"date":"2024-04-25","close":57.8845},{"date":"2024-04-26","close":57.8845},{"date":"2024-04-29","close":58.1658},{"date":"2024-04-30","close":57.9126},{"date":"2024-05-01","close":58.0627},{"date":"2024-05-02","close":58.1189},{"date":"2024-05-03","close":58.2877},{"date":"2024-05-06","close":58.4564},{"date":"2024-05-07","close":58.7096},{"date":"2024-05-08","close":58.9252},{"date":"2024-05-09","close":58.9533},{"date":"2024-05-10","close":59.3096},{"date":"2024-05-13","close":59.6096},{"date":"2024-05-14","close":59.1596},{"date":"2024-05-15","close":59.1877},{"date":"2024-05-16","close":59.3659},{"date":"2024-05-17","close":59.094},{"date":"2024-05-20","close":58.6627},{"date":"2024-05-21","close":58.9815},{"date":"2024-05-22","close":59.0658},{"date":"2024-05-23","close":58.2127},{"date":"2024-05-24","close":58.1283},{"date":"2024-05-28","close":57.9595},{"date":"2024-05-29","close":57.847},{"date":"2024-05-30","close":58.1002},{"date":"2024-05-31","close":59.0002},{"date":"2024-06-03","close":59.0002},{"date":"2024-06-04","close":59.9471},{"date":"2024-06-05","close":59.9284},{"date":"2024-06-06","close":60.144},{"date":"2024-06-07","close":59.919},{"date":"2024-06-10","close":59.619},{"date":"2024-06-11","close":59.5815},{"date":"2024-06-12","close":58.9533},{"date":"2024-06-13","close":59.0565},{"date":"2024-06-14","close":59.099},{"date":"2024-06-17","close":59.1651},{"date":"2024-06-18","close":59.1746},{"date":"2024-06-20","close":58.7494},{"date":"2024-06-21","close":59.3068},{"date":"2024-06-24","close":60.4406},{"date":"2024-06-25","close":60.3178},{"date":"2024-06-26","close":60.5162},{"date":"2024-06-27","close":60.3839},{"date":"2024-06-28","close":60.1383},{"date":"2024-07-01","close":59.7887},{"date":"2024-07-02","close":59.6659},{"date":"2024-07-03","close":59.8359},{"date":"2024-07-05","close":60.2422},{"date":"2024-07-08","close":59.4864},{"date":"2024-07-09","close":59.2313},{"date":"2024-07-10","close":59.3635},{"date":"2024-07-11","close":59.6186},{"date":"2024-07-12","close":60.1855},{"date":"2024-07-15","close":59.9115},{"date":"2024-07-16","close":60.7241},{"date":"2024-07-17","close":61.6122},{"date":"2024-07-18","close":61.5933},{"date":"2024-07-19","close":61.6878},{"date":"2024-07-22","close":61.1965},{"date":"2024-07-23","close":61.376},{"date":"2024-07-24","close":62.1791},{"date":"2024-07-25","close":62.4248},{"date":"2024-07-26","close":63.3507},{"date":"2024-07-29","close":63.1428},{"date":"2024-07-30","close":63.9459},{"date":"2024-07-31","close":63.0578},{"date":"2024-08-01","close":64.2105},{"date":"2024-08-02","close":65.5049},{"date":"2024-08-05","close":64.3428},{"date":"2024-08-06","close":64.2955},{"date":"2024-08-07","close":64.6829},{"date":"2024-08-08","close":64.938},{"date":"2024-08-09","close":64.8908},{"date":"2024-08-12","close":64.4089},{"date":"2024-08-13","close":64.6829},{"date":"2024-08-14","close":64.7963},{"date":"2024-08-15","close":64.8624},{"date":"2024-08-16","close":65.3632},{"date":"2024-08-19","close":65.1742},{"date":"2024-08-20","close":65.5521},{"date":"2024-08-21","close":65.7317},{"date":"2024-08-22","close":65.5049},{"date":"2024-08-23","close":65.9395},{"date":"2024-08-26","close":66.9316},{"date":"2024-08-27","close":67.5552},{"date":"2024-08-28","close":67.7914},{"date":"2024-08-29","close":68.0748},{"date":"2024-08-30","close":68.4717},{"date":"2024-09-03","close":68.9819},{"date":"2024-09-04","close":68.5567},{"date":"2024-09-05","close":67.2434},{"date":"2024-09-06","close":67.215},{"date":"2024-09-09","close":67.8859},{"date":"2024-09-10","close":67.6024},{"date":"2024-09-11","close":67.1584},{"date":"2024-09-12","close":67.3001},{"date":"2024-09-13","close":67.9327},{"date":"2024-09-16","close":68.5891},{"date":"2024-09-17","close":68.3037},{"date":"2024-09-18","close":68.2561},{"date":"2024-09-19","close":67.1812},{"date":"2024-09-20","close":68.1515},{"date":"2024-09-23","close":68.2371},{"date":"2024-09-24","close":67.8566},{"date":"2024-09-25","close":67.9707},{"date":"2024-09-26","close":67.9232},{"date":"2024-09-27","close":68.2942},{"date":"2024-09-30","close":68.3608},{"date":"2024-10-01","close":68.2181},{"date":"2024-10-02","close":67.5522},{"date":"2024-10-03","close":67.086},{"date":"2024-10-04","close":66.7531},{"date":"2024-10-07","close":65.6496},{"date":"2024-10-08","close":65.8113},{"date":"2024-10-09","close":66.1823},{"date":"2024-10-10","close":65.8779},{"date":"2024-10-11","close":66.1823},{"date":"2024-10-14","close":66.9148},{"date":"2024-10-15","close":66.9148},{"date":"2024-10-16","close":67.1336},{"date":"2024-10-17","close":66.4962},{"date":"2024-10-18","close":67.0099},{"date":"2024-10-21","close":66.0681},{"date":"2024-10-22","close":66.0681},{"date":"2024-10-23","close":64.6983},{"date":"2024-10-24","close":64.0228},{"date":"2024-10-25","close":63.6613},{"date":"2024-10-28","close":63.4235},{"date":"2024-10-29","close":62.3676},{"date":"2024-10-30","close":62.71},{"date":"2024-10-31","close":62.1297},{"date":"2024-11-01","close":61.8443},{"date":"2024-11-04","close":61.9395},{"date":"2024-11-05","close":62.1868},{"date":"2024-11-06","close":60.5981},{"date":"2024-11-07","close":60.5601},{"date":"2024-11-08","close":60.8074},{"date":"2024-11-11","close":60.2747},{"date":"2024-11-12","close":60.1225},{"date":"2024-11-13","close":59.9322},{"date":"2024-11-14","close":59.5041},{"date":"2024-11-15","close":58.7336},{"date":"2024-11-18","close":58.8477},{"date":"2024-11-19","close":59.5422},{"date":"2024-11-20","close":59.9227},{"date":"2024-11-21","close":60.6552},{"date":"2024-11-22","close":60.8074},{"date":"2024-11-25","close":61.245},{"date":"2024-11-26","close":61.4067},{"date":"2024-11-27","close":61.2926},{"date":"2024-11-29","close":61.422},{"date":"2024-12-02","close":61.0098},{"date":"2024-12-03","close":60.8852},{"date":"2024-12-04","close":59.6296},{"date":"2024-12-05","close":60.3101},{"date":"2024-12-06","close":59.9363},{"date":"2024-12-09","close":60.0034},{"date":"2024-12-10","close":60.3005},{"date":"2024-12-11","close":60.0417},{"date":"2024-12-12","close":61.1919},{"date":"2024-12-13","close":60.5018},{"date":"2024-12-16","close":59.9554},{"date":"2024-12-17","close":60.7702},{"date":"2024-12-18","close":60.243},{"date":"2024-12-19","close":59.8596},{"date":"2024-12-20","close":59.9554},{"date":"2024-12-23","close":59.7925},{"date":"2024-12-24","close":60.2334},{"date":"2024-12-26","close":59.9746},{"date":"2024-12-27","close":59.8596},{"date":"2024-12-30","close":59.457},{"date":"2024-12-31","close":59.6775},{"date":"2025-01-02","close":59.2749},{"date":"2025-01-03","close":59.1886},{"date":"2025-01-06","close":58.2876},{"date":"2025-01-07","close":58.3164},{"date":"2025-01-08","close":59.1503},{"date":"2025-01-10","close":58.5368},{"date":"2025-01-13","close":59.0928},{"date":"2025-01-14","close":59.4666},{"date":"2025-01-15","close":59.2078},{"date":"2025-01-16","close":59.6679},{"date":"2025-01-17","close":60.1088},{"date":"2025-01-21","close":59.8308},{"date":"2025-01-22","close":59.2174},{"date":"2025-01-23","close":58.9778},{"date":"2025-01-24","close":59.3516},{"date":"2025-01-27","close":61.2207},{"date":"2025-01-28","close":59.7733},{"date":"2025-01-29","close":60.2238},{"date":"2025-01-30","close":61.3932},{"date":"2025-01-31","close":60.8469},{"date":"2025-02-03","close":60.7223},{"date":"2025-02-04","close":60.0705},{"date":"2025-02-05","close":60.5018},{"date":"2025-02-06","close":60.7318},{"date":"2025-02-07","close":61.1919},{"date":"2025-02-10","close":61.8725},{"date":"2025-02-11","close":64.796},{"date":"2025-02-12","close":65.8599},{"date":"2025-02-13","close":66.6172},{"date":"2025-02-14","close":66.0133},{"date":"2025-02-18","close":66.1858},{"date":"2025-02-19","close":67.1635},{"date":"2025-02-20","close":67.1348},{"date":"2025-02-21","close":68.3904},{"date":"2025-02-24","close":67.6619},{"date":"2025-02-25","close":68.5246},{"date":"2025-02-26","close":67.8633},{"date":"2025-02-27","close":67.9303},{"date":"2025-02-28","close":68.2562},{"date":"2025-03-03","close":69.3202},{"date":"2025-03-04","close":67.2785},{"date":"2025-03-05","close":67.1731},{"date":"2025-03-06","close":67.5373},{"date":"2025-03-07","close":68.4671},{"date":"2025-03-10","close":68.4863},{"date":"2025-03-11","close":68.0933},{"date":"2025-03-12","close":67.0389},{"date":"2025-03-13","close":66.7322},{"date":"2025-03-14","close":66.7805},{"date":"2025-03-17","close":67.7074},{"date":"2025-03-18","close":66.9929},{"date":"2025-03-19","close":66.8963},{"date":"2025-03-20","close":67.3115},{"date":"2025-03-21","close":66.3073},{"date":"2025-03-24","close":66.5777},{"date":"2025-03-25","close":66.4425},{"date":"2025-03-26","close":67.6109},{"date":"2025-03-27","close":68.3061},{"date":"2025-03-28","close":67.9488},{"date":"2025-03-31","close":69.1558},{"date":"2025-04-01","close":69.3972},{"date":"2025-04-02","close":68.8758},{"date":"2025-04-03","close":70.6621},{"date":"2025-04-04","close":67.524},{"date":"2025-04-07","close":66.0176},{"date":"2025-04-08","close":66.0659},{"date":"2025-04-09","close":67.5433},{"date":"2025-04-10","close":68.3254},{"date":"2025-04-11","close":68.9724},{"date":"2025-04-14","close":69.9573},{"date":"2025-04-15","close":69.3876},{"date":"2025-04-16","close":69.2138},{"date":"2025-04-17","close":70.4883},{"date":"2025-04-21","close":70.2663},{"date":"2025-04-22","close":71.3574},{"date":"2025-04-23","close":70.778},{"date":"2025-04-24","close":70.0249},{"date":"2025-04-25","close":69.4359},{"date":"2025-04-28","close":69.32},{"date":"2025-04-29","close":69.8607},{"date":"2025-04-30","close":70.0538},{"date":"2025-05-01","close":68.8372},{"date":"2025-05-02","close":69.1848},{"date":"2025-05-05","close":69.2331},{"date":"2025-05-06","close":69.2524},{"date":"2025-05-07","close":69.909},{"date":"2025-05-08","close":68.7213},{"date":"2025-05-09","close":68.0937},{"date":"2025-05-12","close":67.1377},{"date":"2025-05-13","close":66.5873},{"date":"2025-05-14","close":66.7805},{"date":"2025-05-15","close":69.1462},{"date":"2025-05-16","close":69.5228},{"date":"2025-05-19","close":69.4552},{"date":"2025-05-20","close":69.2234},{"date":"2025-05-21","close":69.3779},{"date":"2025-05-22","close":68.6923},{"date":"2025-05-23","close":69.3007},{"date":"2025-05-27","close":69.3103},{"date":"2025-05-28","close":68.702},{"date":"2025-05-29","close":69.0303},{"date":"2025-05-30","close":69.6193},{"date":"2025-06-02","close":69.5228},{"date":"2025-06-03","close":68.7117},{"date":"2025-06-04","close":68.9144},{"date":"2025-06-05","close":68.4703},{"date":"2025-06-06","close":68.8951},{"date":"2025-06-09","close":69.3007},{"date":"2025-06-10","close":69.8607},{"date":"2025-06-11","close":69.5903},{"date":"2025-06-12","close":69.7545},{"date":"2025-06-13","close":69.064},{"date":"2025-06-16","close":68.5778},{"date":"2025-06-17","close":67.7026},{"date":"2025-06-18","close":67.3039},{"date":"2025-06-20","close":66.9441},{"date":"2025-06-23","close":67.8193},{"date":"2025-06-24","close":68.2764},{"date":"2025-06-25","close":67.7123},{"date":"2025-06-26","close":67.5567},{"date":"2025-06-27","close":68.3931},{"date":"2025-06-30","close":68.8015},{"date":"2025-07-01","close":69.6962},{"date":"2025-07-02","close":68.9571},{"date":"2025-07-03","close":69.385},{"date":"2025-07-07","close":69.0543},{"date":"2025-07-08","close":68.3055},{"date":"2025-07-09","close":67.5665},{"date":"2025-07-10","close":67.8485},{"date":"2025-07-11","close":67.9457},{"date":"2025-07-14","close":67.5567},{"date":"2025-07-15","close":67.4498},{"date":"2025-07-16","close":67.3622},{"date":"2025-07-17","close":68.6459},{"date":"2025-07-18","close":67.9263},{"date":"2025-07-21","close":68.1402},{"date":"2025-07-22","close":67.7415},{"date":"2025-07-23","close":67.2553},{"date":"2025-07-24","close":67.1969},{"date":"2025-07-25","close":67.265},{"date":"2025-07-28","close":66.2147},{"date":"2025-07-29","close":67.4579},{"date":"2025-07-30","close":66.8453},{"date":"2025-07-31","close":66.0092},{"date":"2025-08-01","close":66.9523},{"date":"2025-08-04","close":67.0495},{"date":"2025-08-05","close":67.137},{"date":"2025-08-06","close":67.5843},{"date":"2025-08-07","close":68.4788},{"date":"2025-08-08","close":68.3913},{"date":"2025-08-11","close":68.7899},{"date":"2025-08-12","close":68.751},{"date":"2025-08-13","close":68.508},{"date":"2025-08-14","close":67.6232},{"date":"2025-08-15","close":67.9829},{"date":"2025-08-18","close":67.2148},{"date":"2025-08-19","close":68.1871},{"date":"2025-08-20","close":68.7413},{"date":"2025-08-21","close":68.7024},{"date":"2025-08-22","close":68.1871},{"date":"2025-08-25","close":67.0204},{"date":"2025-08-26","close":66.8259},{"date":"2025-08-27","close":66.9231},{"date":"2025-08-28","close":66.4661},{"date":"2025-08-29","close":67.0787},{"date":"2025-09-02","close":67.1468},{"date":"2025-09-03","close":67.0787},{"date":"2025-09-04","close":66.3592},{"date":"2025-09-05","close":66.0772},{"date":"2025-09-08","close":65.5619},{"date":"2025-09-09","close":65.98},{"date":"2025-09-10","close":65.9411},{"date":"2025-09-11","close":65.7466},{"date":"2025-09-12","close":65.1535},{"date":"2025-09-15","close":64.8716},{"date":"2025-09-16","close":64.901},{"date":"2025-09-17","close":65.6848},{"date":"2025-09-18","close":65.1165},{"date":"2025-09-19","close":65.0871},{"date":"2025-09-22","close":64.8716},{"date":"2025-09-23","close":65.3615},{"date":"2025-09-24","close":65.1067},{"date":"2025-09-25","close":64.6462},{"date":"2025-09-26","close":64.3425},{"date":"2025-09-29","close":64.705},{"date":"2025-09-30","close":64.9794},{"date":"2025-10-01","close":65.4301},{"date":"2025-10-02","close":64.7638},{"date":"2025-10-03","close":65.3027},{"date":"2025-10-06","close":64.7638},{"date":"2025-10-07","close":65.4399},{"date":"2025-10-08","close":64.7834},{"date":"2025-10-09","close":65.0283},{"date":"2025-10-10","close":65.6848},{"date":"2025-10-13","close":65.4497},{"date":"2025-10-14","close":66.1453},{"date":"2025-10-15","close":65.724},{"date":"2025-10-16","close":66.2237},{"date":"2025-10-17","close":67.0565},{"date":"2025-10-20","close":67.0565},{"date":"2025-10-21","close":69.7803},{"date":"2025-10-22","close":69.3786},{"date":"2025-10-23","close":68.5262},{"date":"2025-10-24","close":68.3008},{"date":"2025-10-27","close":68.6438},{"date":"2025-10-28","close":68.7417},{"date":"2025-10-29","close":66.9683},{"date":"2025-10-30","close":67.5856},{"date":"2025-10-31","close":67.5072},{"date":"2025-11-03","close":66.596},{"date":"2025-11-04","close":67.2721},{"date":"2025-11-05","close":67.1251},{"date":"2025-11-06","close":67.664},{"date":"2025-11-07","close":69.1238},{"date":"2025-11-10","close":69.0945},{"date":"2025-11-11","close":70.1624},{"date":"2025-11-12","close":70.0644},{"date":"2025-11-13","close":69.6333},{"date":"2025-11-14","close":69.7215},{"date":"2025-11-17","close":69.2512},{"date":"2025-11-18","close":69.7803},{"date":"2025-11-19","close":69.6725},{"date":"2025-11-20","close":69.7705},{"date":"2025-11-21","close":71.4753},{"date":"2025-11-24","close":71.1226},{"date":"2025-11-25","close":71.1422},{"date":"2025-11-26","close":71.4067},{"date":"2025-11-28","close":71.6419},{"date":"2025-12-01","close":70.9952},{"date":"2025-12-02","close":69.7322},{"date":"2025-12-03","close":69.8704},{"date":"2025-12-04","close":69.5151},{"date":"2025-12-05","close":69.0711},{"date":"2025-12-08","close":69.3178},{"date":"2025-12-09","close":69.1599},{"date":"2025-12-10","close":69.2783},{"date":"2025-12-11","close":68.1929},{"date":"2025-12-12","close":69.5842},{"date":"2025-12-15","close":70.0282},{"date":"2025-12-16","close":69.4362},{"date":"2025-12-17","close":69.7322},{"date":"2025-12-18","close":69.4263},{"date":"2025-12-19","close":69.1303},{"date":"2025-12-22","close":69.2783},{"date":"2025-12-23","close":68.9428},{"date":"2025-12-24","close":69.1797},{"date":"2025-12-26","close":68.9428},{"date":"2025-12-29","close":69.229},{"date":"2025-12-30","close":69.1402},{"date":"2025-12-31","close":68.9823},{"date":"2026-01-02","close":68.2028},{"date":"2026-01-05","close":67.0385},{"date":"2026-01-06","close":66.9398},{"date":"2026-01-07","close":66.6438},{"date":"2026-01-08","close":68.4495},{"date":"2026-01-09","close":69.5743},{"date":"2026-01-12","close":69.5645},{"date":"2026-01-13","close":70.2947},{"date":"2026-01-14","close":70.492},{"date":"2026-01-15","close":69.5447},{"date":"2026-01-16","close":69.5053},{"date":"2026-01-20","close":70.7979},{"date":"2026-01-21","close":71.0544},{"date":"2026-01-22","close":70.9163},{"date":"2026-01-23","close":71.9129},{"date":"2026-01-26","close":71.5971},{"date":"2026-01-27","close":72.574},{"date":"2026-01-28","close":72.0905},{"date":"2026-01-29","close":72.4556},{"date":"2026-01-30","close":73.8173},{"date":"2026-02-02","close":74.3304},{"date":"2026-02-03","close":75.8697},{"date":"2026-02-04","close":76.3236},{"date":"2026-02-05","close":77.4682},{"date":"2026-02-06","close":77.9813},{"date":"2026-02-09","close":76.9354},{"date":"2026-02-10","close":75.7907},{"date":"2026-02-11","close":77.557},{"date":"2026-02-12","close":77.9517},{"date":"2026-02-13","close":77.6359},{"date":"2026-02-17","close":78.5043},{"date":"2026-02-18","close":78.4352},{"date":"2026-02-19","close":77.8629},{"date":"2026-02-20","close":78.7805},{"date":"2026-02-23","close":79.491},{"date":"2026-02-24","close":79.6489},{"date":"2026-02-25","close":79.4022},{"date":"2026-02-26","close":79.4318},{"date":"2026-02-27","close":80.4777},{"date":"2026-03-02","close":79.1555},{"date":"2026-03-03","close":78.2872},{"date":"2026-03-04","close":77.0636},{"date":"2026-03-05","close":76.0078},{"date":"2026-03-06","close":76.0177},{"date":"2026-03-09","close":76.7676},{"date":"2026-03-10","close":76.8465},{"date":"2026-03-11","close":76.5999},{"date":"2026-03-12","close":76.5801},{"date":"2026-03-13","close":76.8367},{"date":"2026-03-16","close":77.3136},{"date":"2026-03-17","close":77.0751},{"date":"2026-03-18","close":75.4756},{"date":"2026-03-19","close":75.0583},{"date":"2026-03-20","close":74.2635},{"date":"2026-03-23","close":74.6212},{"date":"2026-03-24","close":74.1841},{"date":"2026-03-25","close":74.7603},{"date":"2026-03-26","close":74.2039},{"date":"2026-03-27","close":75.2173},{"date":"2026-03-30","close":75.7736},{"date":"2026-03-31","close":75.5551},{"date":"2026-04-01","close":75.5849},{"date":"2026-04-02","close":76.2207},{"date":"2026-04-06","close":76.7175},{"date":"2026-04-07","close":75.416},{"date":"2026-04-08","close":76.787},{"date":"2026-04-09","close":77.6712},{"date":"2026-04-10","close":76.9658},{"date":"2026-04-13","close":75.9127},{"date":"2026-04-14","close":75.4061},{"date":"2026-04-15","close":74.8199},{"date":"2026-04-16","close":74.6907},{"date":"2026-04-17","close":75.2471},{"date":"2026-04-20","close":74.9888},{"date":"2026-04-21","close":74.2139},{"date":"2026-04-22","close":74.1443},{"date":"2026-04-23","close":75.7836},{"date":"2026-04-24","close":76.1313},{"date":"2026-04-27","close":74.949},{"date":"2026-04-28","close":77.8401},{"date":"2026-04-29","close":78.3567},{"date":"2026-04-30","close":78.2474},{"date":"2026-05-01","close":78.0686},{"date":"2026-05-04","close":77.6812},{"date":"2026-05-05","close":77.9693},{"date":"2026-05-06","close":78.7144},{"date":"2026-05-07","close":77.9196},{"date":"2026-05-08","close":77.9097},{"date":"2026-05-11","close":78.1481},{"date":"2026-05-12","close":79.5092},{"date":"2026-05-13","close":79.7377},{"date":"2026-05-14","close":79.9264},{"date":"2026-05-15","close":80.294},{"date":"2026-05-18","close":80.6716},{"date":"2026-05-19","close":81.3869},{"date":"2026-05-20","close":81.0193},{"date":"2026-05-21","close":80.6418},{"date":"2026-05-22","close":80.9497},{"date":"2026-05-26","close":79.9364},{"date":"2026-05-27","close":81.0888},{"date":"2026-05-28","close":79.8867},{"date":"2026-05-29","close":78.4958},{"date":"2026-06-01","close":78.1282},{"date":"2026-06-02","close":77.8997},{"date":"2026-06-03","close":78.2474},{"date":"2026-06-04","close":76.3201},{"date":"2026-06-05","close":78.9628},{"date":"2026-06-08","close":79.0224},{"date":"2026-06-09","close":80.8107},{"date":"2026-06-10","close":83.046},{"date":"2026-06-11","close":81.9929},{"date":"2026-06-12","close":82.0823},{"date":"2026-06-15","close":80.91},{"date":"2026-06-16","close":80.28},{"date":"2026-06-17","close":79.93},{"date":"2026-06-18","close":79.39},{"date":"2026-06-22","close":79.53},{"date":"2026-06-23","close":80.31},{"date":"2026-06-24","close":80.6},{"date":"2026-06-25","close":80.42},{"date":"2026-06-26","close":82.63},{"date":"2026-06-29","close":82.65},{"date":"2026-06-30","close":81.27},{"date":"2026-07-01","close":81.29},{"date":"2026-07-02","close":84.14},{"date":"2026-07-06","close":82.96},{"date":"2026-07-07","close":84.05},{"date":"2026-07-08","close":83.4},{"date":"2026-07-09","close":82.63},{"date":"2026-07-10","close":83.49},{"date":"2026-07-13","close":84.25},{"date":"2026-07-14","close":83.08},{"date":"2026-07-15","close":82.45},{"date":"2026-07-16","close":84.92},{"date":"2026-07-17","close":81.56},{"date":"2026-07-20","close":82.12},{"date":"2026-07-21","close":81.97},{"date":"2026-07-22","close":82.2},{"date":"2026-07-23","close":81.17},{"date":"2026-07-24","close":82.25},{"date":"2026-07-27","close":84.07},{"date":"2026-07-28","close":88.27},{"date":"2026-07-29","close":89.08},{"date":"2026-07-30","close":88.49},{"date":"2026-07-31","close":87.59},{"date":"2026-08-03","close":86.86},{"date":"2026-08-04","close":86.56},{"date":"2026-08-05","close":86.83},{"date":"2026-08-06","close":86.85},{"date":"2026-08-07","close":87.05},{"date":"2026-08-10","close":86.87},{"date":"2026-08-11","close":86.48},{"date":"2026-08-12","close":86.71},{"date":"2026-08-13","close":87.42},{"date":"2026-08-14","close":87.71},{"date":"2026-08-17","close":86.98},{"date":"2026-08-18","close":88.82},{"date":"2026-08-19","close":90.35},{"date":"2026-08-20","close":90.5},{"date":"2026-08-21","close":91.1},{"date":"2026-08-24","close":91.99},{"date":"2026-08-25","close":91.64},{"date":"2026-08-26","close":90.08},{"date":"2026-08-27","close":89.06},{"date":"2026-08-28","close":89.66},{"date":"2026-08-31","close":88.67},{"date":"2026-09-01","close":88.0},{"date":"2026-09-02","close":88.24},{"date":"2026-09-03","close":88.81},{"date":"2026-09-04","close":88.07},{"date":"2026-09-08","close":88.36},{"date":"2026-09-09","close":87.55},{"date":"2026-09-10","close":87.83},{"date":"2026-09-11","close":88.29},{"date":"2026-09-14","close":89.35},{"date":"2026-09-15","close":88.71},{"date":"2026-09-16","close":87.87},{"date":"2026-09-17","close":88.06},{"date":"2026-09-18","close":88.25},{"date":"2026-09-21","close":87.12},{"date":"2026-09-22","close":88.61},{"date":"2026-09-23","close":88.09},{"date":"2026-09-24","close":88.1},{"date":"2026-09-25","close":87.81},{"date":"2026-09-28","close":87.18},{"date":"2026-09-29","close":86.84},{"date":"2026-09-30","close":86.08},{"date":"2026-10-01","close":86.1},{"date":"2026-10-02","close":85.65},{"date":"2026-10-05","close":86.51},{"date":"2026-10-06","close":86.17},{"date":"2026-10-07","close":85.82},{"date":"2026-10-08","close":87.77},{"date":"2026-10-09","close":88.05},{"date":"2026-10-12","close":89.79},{"date":"2026-10-13","close":90.11},{"date":"2026-10-14","close":91.78},{"date":"2026-10-15","close":92.0},{"date":"2026-10-16","close":93.9},{"date":"2026-10-19","close":93.42},{"date":"2026-10-20","close":93.49},{"date":"2026-10-21","close":92.68},{"date":"2026-10-22","close":95.34}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":95.34,"low_30d":85.13,"support":86.15,"high_30d":95.37,"change_1d":2.9,"change_7d":1.5,"change_30d":8.0,"resistance":94.35,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.21,"per":24.32,"quarter":"2024-Q2"},{"pbr":9.1,"per":27.06,"quarter":"2024-Q3"},{"pbr":8.47,"per":22.8,"quarter":"2024-Q4"},{"pbr":9.31,"per":26.5,"quarter":"2025-Q1"},{"pbr":8.49,"per":23.56,"quarter":"2025-Q2"},{"pbr":7.34,"per":21.88,"quarter":"2025-Q3"},{"pbr":7.57,"per":22.99,"quarter":"2025-Q4"},{"pbr":7.93,"per":24.14,"quarter":"2026-Q1"},{"pbr":7.93,"per":25.16,"quarter":"2026-Q2"},{"pbr":12.19,"per":29.52,"quarter":"현재"}],"timeline":[{"close":60.1383,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":68.3608,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":59.6775,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":69.1558,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":68.8015,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":64.9794,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":68.9823,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":75.5551,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":81.27,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.26,"pbr_5y_low":7.34,"per_5y_avg":24.27,"per_5y_low":21.88,"current_pbr":12.19,"current_per":29.52,"pbr_5y_high":9.31,"per_5y_high":27.06,"pbr_5y_median":8.21,"per_5y_median":24.14,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 85 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Beverages - Non-Alcoholic"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.3%"},"momentum":{"grade":"B","reason":"RSI 85"},"valuation":{"grade":"C","reason":"PER 29.52x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 12.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":12.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.64,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.2,"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":1.02,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":62.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":29.01,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.21,"per":24.32,"close":60.1383,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.1,"per":27.06,"close":68.3608,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.47,"per":22.8,"close":59.6775,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.31,"per":26.5,"close":69.1558,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.49,"per":23.56,"close":68.8015,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.34,"per":21.88,"close":64.9794,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.57,"per":22.99,"close":68.9823,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.93,"per":24.14,"close":75.5551,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.93,"per":25.16,"close":81.27,"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":"29.5배"},{"label":"PBR","value":"12.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"12.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.97,"pbr":10.0,"per":26.08,"roa":0.04100183465836437,"roe":0.12240663900414937,"revenue":13380000000.0,"market_cap":336411099136.0,"net_income":4425000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6289237668161435,"total_assets":107922000000.0,"total_equity":36150000000.0,"profit_margin":0.3307174887892377,"dividend_yield":2.58,"fiscal_quarter":"Q2","operating_income":4672000000.0,"operating_margin":0.34917787742899853},{"eps":0.86,"pbr":null,"per":null,"roa":0.03765220645384151,"roe":0.11667112657211667,"revenue":12472000000.0,"market_cap":null,"net_income":3924000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6295702373316229,"total_assets":104217000000.0,"total_equity":33633000000.0,"profit_margin":0.31462475946119306,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4359000000.0,"operating_margin":0.3495028864656831},{"eps":0.58,"pbr":null,"per":null,"roa":0.0238081821477637,"roe":0.07757401286953278,"revenue":11822000000.0,"market_cap":null,"net_income":2495478420.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6004906107257655,"total_assets":104816000000.0,"total_equity":32169000000.0,"profit_margin":0.21108766875317206,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1841000000.0,"operating_margin":0.15572661140246996},{"eps":0.82,"pbr":null,"per":null,"roa":0.034853128388891506,"roe":0.1182833552020994,"revenue":12455000000.0,"market_cap":null,"net_income":3696000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6148534725010036,"total_assets":106045000000.0,"total_equity":31247000000.0,"profit_margin":0.2967482938578884,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3982000000.0,"operating_margin":0.31971095945403455},{"eps":0.87,"pbr":null,"per":null,"roa":0.03651768855491551,"roe":0.13328668882280917,"revenue":12535000000.0,"market_cap":null,"net_income":3810000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.623932987634623,"total_assets":104333000000.0,"total_equity":28585000000.0,"profit_margin":0.3039489429597128,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4280000000.0,"operating_margin":0.34144395692062224},{"eps":0.73,"pbr":null,"per":null,"roa":0.03273821227732117,"roe":0.12708953514998855,"revenue":11129000000.0,"market_cap":null,"net_income":3330000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6259322490789828,"total_assets":101716000000.0,"total_equity":26202000000.0,"profit_margin":0.29921825860364815,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3659000000.0,"operating_margin":0.32878066313235693},{"eps":0.55,"pbr":null,"per":null,"roa":0.021830152462978248,"roe":0.08830865786932733,"revenue":11544000000.0,"market_cap":null,"net_income":2195000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6003984753984754,"total_assets":100549000000.0,"total_equity":24856000000.0,"profit_margin":0.19014206514206514,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2709000000.0,"operating_margin":0.23466735966735966},{"eps":0.77,"pbr":null,"per":null,"roa":0.03117613093557676,"roe":0.12493260162908214,"revenue":11854000000.0,"market_cap":null,"net_income":3312962730.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6065463134806817,"total_assets":106266000000.0,"total_equity":26518000000.0,"profit_margin":0.27948057448962377,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2510000000.0,"operating_margin":0.21174287160452168},{"eps":0.5600167916344836,"pbr":null,"per":null,"roa":0.02382363984901484,"roe":0.09325803581789348,"revenue":12363000000.0,"market_cap":null,"net_income":2411000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6107740839602038,"total_assets":101202000000.0,"total_equity":25853000000.0,"profit_margin":0.19501739060098683,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2632000000.0,"operating_margin":0.2128933106851088},{"eps":0.7379400029127974,"pbr":null,"per":null,"roa":0.031964343206696715,"roe":0.12020886147792198,"revenue":11300000000.0,"market_cap":null,"net_income":3177000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6252212389380531,"total_assets":99392000000.0,"total_equity":26429000000.0,"profit_margin":0.28115044247787613,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2141000000.0,"operating_margin":0.18946902654867256},{"eps":0.4582800206946645,"pbr":null,"per":null,"roa":0.020193852798788166,"roe":0.07605720673836784,"revenue":10849000000.0,"market_cap":null,"net_income":1973000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5728638584201309,"total_assets":97703000000.0,"total_equity":25941000000.0,"profit_margin":0.1818600792699788,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2273000000.0,"operating_margin":0.20951239745598674},{"eps":0.7170351869662591,"pbr":null,"per":null,"roa":0.03163622947795609,"roe":0.11726495726495727,"revenue":11953000000.0,"market_cap":null,"net_income":3087000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6103906968961766,"total_assets":97578000000.0,"total_equity":26325000000.0,"profit_margin":0.2582615243035221,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3270000000.0,"operating_margin":0.27357148832928974}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.4733,"per":24.32,"date":"2024-06","close":60.14,"source":"reported"},{"eps":2.4733,"per":25.5,"date":"2024-07","close":63.06,"source":"reported"},{"eps":2.4733,"per":27.68,"date":"2024-08","close":68.47,"source":"reported"},{"eps":2.5262,"per":27.06,"date":"2024-09","close":68.36,"source":"reported"},{"eps":2.5262,"per":24.59,"date":"2024-10","close":62.13,"source":"reported"},{"eps":2.5262,"per":24.31,"date":"2024-11","close":61.42,"source":"reported"},{"eps":2.618,"per":22.8,"date":"2024-12","close":59.68,"source":"reported"},{"eps":2.618,"per":23.24,"date":"2025-01","close":60.85,"source":"reported"},{"eps":2.618,"per":26.07,"date":"2025-02","close":68.26,"source":"reported"},{"eps":2.61,"per":26.5,"date":"2025-03","close":69.16,"source":"reported"},{"eps":2.61,"per":26.84,"date":"2025-04","close":70.05,"source":"reported"},{"eps":2.61,"per":26.67,"date":"2025-05","close":69.62,"source":"reported"},{"eps":2.92,"per":23.56,"date":"2025-06","close":68.8,"source":"reported"},{"eps":2.92,"per":22.61,"date":"2025-07","close":66.01,"source":"reported"},{"eps":2.92,"per":22.97,"date":"2025-08","close":67.08,"source":"reported"},{"eps":2.97,"per":21.88,"date":"2025-09","close":64.98,"source":"reported"},{"eps":2.97,"per":22.73,"date":"2025-10","close":67.51,"source":"reported"},{"eps":2.97,"per":24.12,"date":"2025-11","close":71.64,"source":"reported"},{"eps":3.0,"per":22.99,"date":"2025-12","close":68.98,"source":"reported"},{"eps":3.0,"per":24.61,"date":"2026-01","close":73.82,"source":"reported"},{"eps":3.0,"per":26.83,"date":"2026-02","close":80.48,"source":"reported"},{"eps":3.13,"per":24.14,"date":"2026-03","close":75.56,"source":"reported"},{"eps":3.13,"per":25.0,"date":"2026-04","close":78.25,"source":"reported"},{"eps":3.13,"per":25.08,"date":"2026-05","close":78.5,"source":"reported"},{"eps":3.23,"per":25.16,"date":"2026-06","close":81.27,"source":"reported"},{"eps":3.23,"per":27.12,"date":"2026-07","close":87.59,"source":"reported"},{"eps":3.23,"per":27.45,"date":"2026-08","close":88.67,"source":"reported"},{"eps":3.23,"per":26.65,"date":"2026-09","close":86.08,"source":"reported"},{"eps":3.23,"per":29.52,"date":"2026-10","close":95.34,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.1,"std":1.85,"count":29,"current":29.52,"lower_1sd":23.25,"upper_1sd":26.96},"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":"The Coca-Cola Company","phase":"above-fold","symbol_resolved":true}