{"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":"2026-10-23T10:01:40.688568+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":32.8,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","unit":"%","value":12.9,"direction":"higher_better","percentile":70}],"summary":"매출 +32.8%","percentile":76},"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":78.0,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":16.1,"direction":"higher_better","percentile":77}],"summary":"RSI 78","percentile":75},"valuation":{"grade":"C","metrics":[],"summary":"PER 52.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.79,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.6,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 3.6x","percentile":37}},"signals":[],"summary":"The Kroger Co.(KR)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 415.86억. 현재가 $67.88, 전일 대비 +5.8%, 30일 +16.1%. PER 52.6배 / ROE 13.9%. 기술적 시그널: RSI 78(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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.01,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.01%","value_pct":2.01},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":105.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.6,"direction":"lower_better","percentile":null}],"summary":"배당성향 106%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":2.01},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 33% 성장"],"portfolio":null,"technical":{"macd":1.5977660663270186,"grade":"B","trend":"상승","atr_14":1.8462571428571428,"rsi_14":78.02406586447113,"sma_20":61.33050000000001,"sma_60":59.08316666666667,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.60)가 시그널선(1.07)을 상회합니다(골든크로스). 현재가가 SMA20(61)과 SMA60(59) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 57~66 (현재 위치 119%).","bb_lower":56.56017307200021,"bb_upper":66.1008269279998,"macd_signal":1.067657676748051},"change_pct":5.83,"chart_data":[{"date":"2024-10-23","open":54.35,"high":55.68,"low":54.21,"close":55.59,"volume":4041607,"rsi_14":71.37,"sma_20":56.19,"sma_60":54.55,"sma_120":53.62},{"date":"2024-10-24","open":55.55,"high":55.66,"low":54.67,"close":54.7,"volume":3580857,"rsi_14":57.49,"sma_20":56.25,"sma_60":54.59,"sma_120":53.64},{"date":"2024-10-25","open":55.57,"high":56.23,"low":55.27,"close":55.35,"volume":4249881,"rsi_14":61.85,"sma_20":56.29,"sma_60":54.63,"sma_120":53.66},{"date":"2024-10-28","open":55.33,"high":55.56,"low":55.06,"close":55.1,"volume":2801035,"rsi_14":59.0,"sma_20":56.28,"sma_60":54.67,"sma_120":53.67},{"date":"2024-10-29","open":54.97,"high":55.23,"low":54.01,"close":54.02,"volume":3215042,"rsi_14":48.88,"sma_20":56.25,"sma_60":54.71,"sma_120":53.68},{"date":"2024-10-30","open":53.93,"high":54.5,"low":53.64,"close":53.78,"volume":2921307,"rsi_14":54.11,"sma_20":56.23,"sma_60":54.73,"sma_120":53.68},{"date":"2024-10-31","open":53.92,"high":54.66,"low":53.73,"close":53.81,"volume":3438170,"rsi_14":53.24,"sma_20":56.24,"sma_60":54.77,"sma_120":53.68},{"date":"2024-11-01","open":54.34,"high":54.69,"low":54.03,"close":54.58,"volume":3062433,"rsi_14":59.23,"sma_20":56.27,"sma_60":54.8,"sma_120":53.7},{"date":"2024-11-04","open":54.46,"high":54.79,"low":54.2,"close":54.29,"volume":3043096,"rsi_14":51.0,"sma_20":56.29,"sma_60":54.84,"sma_120":53.7},{"date":"2024-11-05","open":54.3,"high":55.46,"low":54.27,"close":55.37,"volume":2459473,"rsi_14":55.23,"sma_20":56.36,"sma_60":54.91,"sma_120":53.73},{"date":"2024-11-06","open":56.72,"high":57.81,"low":56.17,"close":57.7,"volume":6425624,"rsi_14":67.38,"sma_20":56.54,"sma_60":55.03,"sma_120":53.77},{"date":"2024-11-07","open":57.75,"high":58.13,"low":57.21,"close":57.22,"volume":3518885,"rsi_14":64.1,"sma_20":56.74,"sma_60":55.14,"sma_120":53.82},{"date":"2024-11-08","open":57.46,"high":58.08,"low":57.11,"close":57.8,"volume":3014010,"rsi_14":67.38,"sma_20":56.97,"sma_60":55.26,"sma_120":53.87},{"date":"2024-11-11","open":57.8,"high":58.22,"low":57.38,"close":57.5,"volume":5398742,"rsi_14":65.11,"sma_20":57.19,"sma_60":55.37,"sma_120":53.92},{"date":"2024-11-12","open":57.42,"high":58.21,"low":57.42,"close":57.58,"volume":3104344,"rsi_14":60.98,"sma_20":57.37,"sma_60":55.48,"sma_120":53.96},{"date":"2024-11-13","open":57.44,"high":57.89,"low":57.13,"close":57.48,"volume":1924722,"rsi_14":66.9,"sma_20":57.51,"sma_60":55.61,"sma_120":54.02},{"date":"2024-11-14","open":57.34,"high":57.64,"low":56.99,"close":57.0,"volume":2414228,"rsi_14":60.22,"sma_20":57.64,"sma_60":55.71,"sma_120":54.07},{"date":"2024-11-15","open":57.11,"high":57.43,"low":56.22,"close":56.28,"volume":3632647,"rsi_14":54.96,"sma_20":57.71,"sma_60":55.81,"sma_120":54.11},{"date":"2024-11-18","open":56.29,"high":56.88,"low":56.2,"close":56.32,"volume":2874183,"rsi_14":62.79,"sma_20":57.8,"sma_60":55.91,"sma_120":54.17},{"date":"2024-11-19","open":56.54,"high":56.74,"low":55.76,"close":56.36,"volume":6200498,"rsi_14":64.97,"sma_20":57.88,"sma_60":56.0,"sma_120":54.22},{"date":"2024-11-20","open":56.27,"high":56.48,"low":55.37,"close":55.89,"volume":2514019,"rsi_14":61.03,"sma_20":57.88,"sma_60":56.08,"sma_120":54.26},{"date":"2024-11-21","open":56.19,"high":57.09,"low":55.73,"close":56.83,"volume":2573605,"rsi_14":61.81,"sma_20":57.98,"sma_60":56.17,"sma_120":54.32},{"date":"2024-11-22","open":57.04,"high":57.63,"low":57.04,"close":57.45,"volume":2471597,"rsi_14":66.67,"sma_20":58.07,"sma_60":56.28,"sma_120":54.38},{"date":"2024-11-25","open":57.45,"high":58.77,"low":57.38,"close":58.29,"volume":6168791,"rsi_14":65.7,"sma_20":58.22,"sma_60":56.4,"sma_120":54.45},{"date":"2024-11-26","open":58.21,"high":58.88,"low":57.86,"close":58.76,"volume":3694846,"rsi_14":55.77,"sma_20":58.45,"sma_60":56.51,"sma_120":54.52},{"date":"2024-11-27","open":59.31,"high":59.35,"low":58.52,"close":58.69,"volume":3117429,"rsi_14":59.52,"sma_20":58.69,"sma_60":56.63,"sma_120":54.59},{"date":"2024-11-29","open":59.0,"high":59.33,"low":58.81,"close":59.25,"volume":2532170,"rsi_14":59.39,"sma_20":58.95,"sma_60":56.76,"sma_120":54.67},{"date":"2024-12-02","open":58.69,"high":59.02,"low":57.81,"close":58.35,"volume":4168589,"rsi_14":54.01,"sma_20":59.13,"sma_60":56.89,"sma_120":54.74},{"date":"2024-12-03","open":58.6,"high":58.8,"low":57.57,"close":58.18,"volume":4396798,"rsi_14":52.09,"sma_20":59.31,"sma_60":57.02,"sma_120":54.82},{"date":"2024-12-04","open":58.11,"high":58.34,"low":57.67,"close":58.12,"volume":5731034,"rsi_14":52.39,"sma_20":59.44,"sma_60":57.15,"sma_120":54.9},{"date":"2024-12-05","open":56.95,"high":59.53,"low":56.77,"close":58.89,"volume":6670532,"rsi_14":61.3,"sma_20":59.49,"sma_60":57.3,"sma_120":54.99},{"date":"2024-12-06","open":57.91,"high":58.86,"low":57.33,"close":57.46,"volume":4992636,"rsi_14":57.93,"sma_20":59.48,"sma_60":57.37,"sma_120":55.05},{"date":"2024-12-09","open":57.6,"high":57.6,"low":55.96,"close":56.04,"volume":5551562,"rsi_14":48.4,"sma_20":59.38,"sma_60":57.4,"sma_120":55.1},{"date":"2024-12-10","open":56.08,"high":59.47,"low":56.08,"close":58.91,"volume":10993930,"rsi_14":60.99,"sma_20":59.43,"sma_60":57.48,"sma_120":55.19},{"date":"2024-12-11","open":58.7,"high":60.17,"low":58.69,"close":59.5,"volume":8728987,"rsi_14":65.4,"sma_20":59.51,"sma_60":57.58,"sma_120":55.28},{"date":"2024-12-12","open":61.33,"high":61.69,"low":60.49,"close":61.41,"volume":10204899,"rsi_14":68.04,"sma_20":59.7,"sma_60":57.73,"sma_120":55.39},{"date":"2024-12-13","open":61.12,"high":61.55,"low":60.2,"close":60.2,"volume":5307928,"rsi_14":60.38,"sma_20":59.85,"sma_60":57.85,"sma_120":55.5},{"date":"2024-12-16","open":60.18,"high":61.0,"low":59.84,"close":60.16,"volume":4993465,"rsi_14":57.51,"sma_20":60.05,"sma_60":57.96,"sma_120":55.6},{"date":"2024-12-17","open":59.95,"high":60.16,"low":58.98,"close":59.34,"volume":5032489,"rsi_14":52.27,"sma_20":60.2,"sma_60":58.04,"sma_120":55.7},{"date":"2024-12-18","open":59.09,"high":60.07,"low":58.87,"close":59.07,"volume":7455762,"rsi_14":51.45,"sma_20":60.34,"sma_60":58.12,"sma_120":55.79},{"date":"2024-12-19","open":58.86,"high":59.89,"low":58.52,"close":59.14,"volume":5097124,"rsi_14":49.54,"sma_20":60.51,"sma_60":58.19,"sma_120":55.88},{"date":"2024-12-20","open":59.85,"high":61.09,"low":59.24,"close":60.0,"volume":38443092,"rsi_14":56.6,"sma_20":60.68,"sma_60":58.3,"sma_120":55.97},{"date":"2024-12-23","open":59.71,"high":60.16,"low":58.92,"close":59.14,"volume":4649432,"rsi_14":53.64,"sma_20":60.76,"sma_60":58.38,"sma_120":56.06},{"date":"2024-12-24","open":59.46,"high":60.01,"low":59.09,"close":59.98,"volume":1991553,"rsi_14":56.67,"sma_20":60.85,"sma_60":58.45,"sma_120":56.14},{"date":"2024-12-26","open":59.82,"high":61.04,"low":59.77,"close":60.88,"volume":4752982,"rsi_14":57.05,"sma_20":60.96,"sma_60":58.55,"sma_120":56.23},{"date":"2024-12-27","open":60.35,"high":61.25,"low":60.34,"close":60.48,"volume":3628444,"rsi_14":61.54,"sma_20":61.05,"sma_60":58.66,"sma_120":56.32},{"date":"2024-12-30","open":60.14,"high":60.28,"low":59.31,"close":59.4,"volume":10799891,"rsi_14":63.19,"sma_20":61.06,"sma_60":58.75,"sma_120":56.39},{"date":"2024-12-31","open":59.68,"high":60.0,"low":59.15,"close":59.32,"volume":3757976,"rsi_14":52.05,"sma_20":61.11,"sma_60":58.84,"sma_120":56.46},{"date":"2025-01-02","open":59.76,"high":60.4,"low":59.56,"close":60.09,"volume":3641977,"rsi_14":52.92,"sma_20":61.21,"sma_60":58.94,"sma_120":56.54},{"date":"2025-01-03","open":60.09,"high":60.42,"low":59.59,"close":59.62,"volume":10651194,"rsi_14":39.71,"sma_20":61.28,"sma_60":59.03,"sma_120":56.61},{"date":"2025-01-06","open":60.16,"high":60.2,"low":58.47,"close":58.81,"volume":7099048,"rsi_14":41.57,"sma_20":61.28,"sma_60":59.1,"sma_120":56.67},{"date":"2025-01-07","open":58.81,"high":59.18,"low":56.98,"close":57.37,"volume":6361821,"rsi_14":35.57,"sma_20":61.28,"sma_60":59.17,"sma_120":56.71},{"date":"2025-01-08","open":57.39,"high":57.59,"low":56.58,"close":57.14,"volume":5370824,"rsi_14":37.89,"sma_20":61.33,"sma_60":59.23,"sma_120":56.74},{"date":"2025-01-10","open":57.04,"high":57.92,"low":56.66,"close":57.35,"volume":5928409,"rsi_14":40.49,"sma_20":61.25,"sma_60":59.29,"sma_120":56.78},{"date":"2025-01-13","open":57.33,"high":57.92,"low":57.02,"close":57.71,"volume":5382591,"rsi_14":42.35,"sma_20":61.16,"sma_60":59.35,"sma_120":56.82},{"date":"2025-01-14","open":57.72,"high":58.61,"low":57.72,"close":58.13,"volume":4997244,"rsi_14":39.45,"sma_20":60.99,"sma_60":59.4,"sma_120":56.87},{"date":"2025-01-15","open":58.39,"high":58.41,"low":56.87,"close":56.93,"volume":4751537,"rsi_14":38.04,"sma_20":60.82,"sma_60":59.44,"sma_120":56.91},{"date":"2025-01-16","open":56.72,"high":57.19,"low":56.38,"close":56.87,"volume":4071333,"rsi_14":31.53,"sma_20":60.65,"sma_60":59.47,"sma_120":56.95},{"date":"2025-01-17","open":57.02,"high":57.3,"low":56.38,"close":56.61,"volume":5690343,"rsi_14":22.57,"sma_20":60.51,"sma_60":59.51,"sma_120":56.99},{"date":"2025-01-21","open":57.01,"high":57.46,"low":56.85,"close":57.27,"volume":4460912,"rsi_14":30.07,"sma_20":60.42,"sma_60":59.55,"sma_120":57.03},{"date":"2025-01-22","open":57.27,"high":57.42,"low":56.8,"close":57.0,"volume":5000299,"rsi_14":33.42,"sma_20":60.31,"sma_60":59.57,"sma_120":57.06},{"date":"2025-01-23","open":56.94,"high":57.03,"low":56.41,"close":56.82,"volume":4845558,"rsi_14":32.94,"sma_20":60.14,"sma_60":59.6,"sma_120":57.09},{"date":"2025-01-24","open":56.58,"high":57.31,"low":56.58,"close":56.94,"volume":3979721,"rsi_14":26.52,"sma_20":60.03,"sma_60":59.62,"sma_120":57.12},{"date":"2025-01-27","open":57.54,"high":58.72,"low":57.49,"close":58.67,"volume":4123492,"rsi_14":44.02,"sma_20":59.96,"sma_60":59.68,"sma_120":57.18},{"date":"2025-01-28","open":59.06,"high":59.55,"low":58.55,"close":58.56,"volume":3890879,"rsi_14":48.33,"sma_20":59.84,"sma_60":59.75,"sma_120":57.23},{"date":"2025-01-29","open":58.62,"high":59.79,"low":58.5,"close":59.23,"volume":4727705,"rsi_14":64.37,"sma_20":59.78,"sma_60":59.84,"sma_120":57.29},{"date":"2025-01-30","open":59.57,"high":59.93,"low":58.93,"close":59.21,"volume":3699991,"rsi_14":66.56,"sma_20":59.77,"sma_60":59.93,"sma_120":57.35},{"date":"2025-01-31","open":58.96,"high":60.01,"low":58.91,"close":59.8,"volume":4468907,"rsi_14":68.42,"sma_20":59.8,"sma_60":60.01,"sma_120":57.41},{"date":"2025-02-03","open":59.54,"high":62.18,"low":59.54,"close":61.44,"volume":8647508,"rsi_14":73.53,"sma_20":59.87,"sma_60":60.13,"sma_120":57.49},{"date":"2025-02-04","open":61.85,"high":62.96,"low":61.58,"close":62.07,"volume":5315662,"rsi_14":74.22,"sma_20":59.99,"sma_60":60.24,"sma_120":57.58},{"date":"2025-02-05","open":62.42,"high":63.68,"low":62.34,"close":63.46,"volume":7883938,"rsi_14":89.17,"sma_20":60.23,"sma_60":60.33,"sma_120":57.68},{"date":"2025-02-06","open":63.73,"high":63.78,"low":62.86,"close":62.97,"volume":5608690,"rsi_14":84.83,"sma_20":60.52,"sma_60":60.43,"sma_120":57.78},{"date":"2025-02-07","open":62.93,"high":63.75,"low":62.5,"close":63.06,"volume":4517592,"rsi_14":87.47,"sma_20":60.83,"sma_60":60.51,"sma_120":57.88},{"date":"2025-02-10","open":63.01,"high":63.44,"low":62.85,"close":63.33,"volume":4465602,"rsi_14":86.88,"sma_20":61.13,"sma_60":60.61,"sma_120":57.99},{"date":"2025-02-11","open":63.15,"high":63.58,"low":62.89,"close":63.1,"volume":3610916,"rsi_14":87.4,"sma_20":61.41,"sma_60":60.7,"sma_120":58.09},{"date":"2025-02-12","open":62.72,"high":63.86,"low":62.45,"close":63.83,"volume":6302465,"rsi_14":90.3,"sma_20":61.7,"sma_60":60.8,"sma_120":58.2},{"date":"2025-02-13","open":63.89,"high":64.2,"low":63.64,"close":63.67,"volume":3906509,"rsi_14":88.46,"sma_20":62.05,"sma_60":60.91,"sma_120":58.31},{"date":"2025-02-14","open":63.66,"high":64.08,"low":63.48,"close":63.49,"volume":3856718,"rsi_14":80.08,"sma_20":62.38,"sma_60":61.03,"sma_120":58.42},{"date":"2025-02-18","open":63.55,"high":64.19,"low":63.24,"close":63.62,"volume":3931153,"rsi_14":81.55,"sma_20":62.72,"sma_60":61.15,"sma_120":58.53},{"date":"2025-02-19","open":63.74,"high":64.02,"low":62.76,"close":63.8,"volume":5943513,"rsi_14":80.28,"sma_20":63.04,"sma_60":61.27,"sma_120":58.63},{"date":"2025-02-20","open":62.94,"high":63.69,"low":62.53,"close":62.77,"volume":5909842,"rsi_14":70.21,"sma_20":63.32,"sma_60":61.38,"sma_120":58.73},{"date":"2025-02-21","open":62.58,"high":63.73,"low":61.97,"close":63.42,"volume":5971199,"rsi_14":70.45,"sma_20":63.65,"sma_60":61.49,"sma_120":58.83},{"date":"2025-02-24","open":62.47,"high":63.63,"low":62.27,"close":63.25,"volume":4004649,"rsi_14":61.31,"sma_20":63.96,"sma_60":61.58,"sma_120":58.93},{"date":"2025-02-25","open":63.48,"high":64.59,"low":63.29,"close":63.82,"volume":5954276,"rsi_14":60.97,"sma_20":64.21,"sma_60":61.67,"sma_120":59.04},{"date":"2025-02-26","open":62.86,"high":63.31,"low":62.08,"close":62.19,"volume":6035476,"rsi_14":38.46,"sma_20":64.38,"sma_60":61.73,"sma_120":59.12},{"date":"2025-02-27","open":62.44,"high":63.12,"low":62.2,"close":62.32,"volume":5828615,"rsi_14":42.62,"sma_20":64.52,"sma_60":61.78,"sma_120":59.21},{"date":"2025-02-28","open":62.78,"high":63.61,"low":62.56,"close":63.19,"volume":8626866,"rsi_14":48.79,"sma_20":64.71,"sma_60":61.85,"sma_120":59.3},{"date":"2025-03-03","open":61.22,"high":62.94,"low":61.01,"close":61.31,"volume":10285598,"rsi_14":36.85,"sma_20":64.77,"sma_60":61.89,"sma_120":59.39},{"date":"2025-03-04","open":61.42,"high":62.46,"low":61.16,"close":61.59,"volume":5851118,"rsi_14":39.78,"sma_20":64.77,"sma_60":61.95,"sma_120":59.48},{"date":"2025-03-05","open":60.86,"high":61.53,"low":60.44,"close":60.96,"volume":9006610,"rsi_14":31.93,"sma_20":64.69,"sma_60":61.99,"sma_120":59.57},{"date":"2025-03-06","open":61.03,"high":64.21,"low":61.03,"close":62.18,"volume":12829716,"rsi_14":40.87,"sma_20":64.61,"sma_60":62.04,"sma_120":59.67},{"date":"2025-03-07","open":61.74,"high":65.87,"low":61.14,"close":65.02,"volume":10792104,"rsi_14":56.25,"sma_20":64.7,"sma_60":62.17,"sma_120":59.77},{"date":"2025-03-10","open":65.47,"high":66.79,"low":64.59,"close":66.02,"volume":10663015,"rsi_14":59.15,"sma_20":64.84,"sma_60":62.33,"sma_120":59.87},{"date":"2025-03-11","open":66.09,"high":66.09,"low":64.84,"close":64.88,"volume":5969872,"rsi_14":53.81,"sma_20":64.9,"sma_60":62.43,"sma_120":59.95},{"date":"2025-03-12","open":64.33,"high":65.07,"low":63.32,"close":63.35,"volume":5652338,"rsi_14":52.01,"sma_20":64.9,"sma_60":62.49,"sma_120":60.04},{"date":"2025-03-13","open":63.51,"high":65.2,"low":63.36,"close":64.44,"volume":8479104,"rsi_14":53.39,"sma_20":64.91,"sma_60":62.54,"sma_120":60.13},{"date":"2025-03-14","open":64.4,"high":64.82,"low":62.87,"close":63.46,"volume":7451658,"rsi_14":50.68,"sma_20":64.89,"sma_60":62.59,"sma_120":60.22},{"date":"2025-03-17","open":63.68,"high":65.0,"low":63.61,"close":64.72,"volume":4602923,"rsi_14":52.73,"sma_20":64.95,"sma_60":62.66,"sma_120":60.31},{"date":"2025-03-18","open":64.6,"high":65.46,"low":64.27,"close":64.33,"volume":6032427,"rsi_14":57.01,"sma_20":64.99,"sma_60":62.74,"sma_120":60.39},{"date":"2025-03-19","open":64.01,"high":64.25,"low":63.71,"close":63.83,"volume":5432128,"rsi_14":54.85,"sma_20":64.99,"sma_60":62.82,"sma_120":60.47},{"date":"2025-03-20","open":63.83,"high":64.17,"low":62.9,"close":63.09,"volume":5725068,"rsi_14":49.68,"sma_20":65.0,"sma_60":62.88,"sma_120":60.54},{"date":"2025-03-21","open":63.09,"high":63.99,"low":63.05,"close":63.75,"volume":8027625,"rsi_14":58.59,"sma_20":65.02,"sma_60":62.94,"sma_120":60.62},{"date":"2025-03-24","open":63.69,"high":64.01,"low":63.18,"close":63.75,"volume":4803778,"rsi_14":57.75,"sma_20":65.05,"sma_60":63.01,"sma_120":60.69},{"date":"2025-03-25","open":63.73,"high":63.97,"low":62.57,"close":62.72,"volume":5542383,"rsi_14":56.14,"sma_20":64.99,"sma_60":63.05,"sma_120":60.75},{"date":"2025-03-26","open":63.02,"high":64.56,"low":63.02,"close":64.37,"volume":4746236,"rsi_14":57.42,"sma_20":65.1,"sma_60":63.11,"sma_120":60.83},{"date":"2025-03-27","open":64.64,"high":65.17,"low":64.46,"close":64.48,"volume":5275960,"rsi_14":47.73,"sma_20":65.21,"sma_60":63.17,"sma_120":60.91},{"date":"2025-03-28","open":64.63,"high":65.3,"low":64.07,"close":65.04,"volume":6363918,"rsi_14":45.81,"sma_20":65.31,"sma_60":63.26,"sma_120":61.01},{"date":"2025-03-31","open":65.41,"high":66.51,"low":64.91,"close":65.99,"volume":7587099,"rsi_14":54.86,"sma_20":65.55,"sma_60":63.37,"sma_120":61.1},{"date":"2025-04-01","open":65.14,"high":66.47,"low":65.13,"close":66.43,"volume":4880334,"rsi_14":64.84,"sma_20":65.8,"sma_60":63.48,"sma_120":61.21},{"date":"2025-04-02","open":66.4,"high":66.95,"low":65.28,"close":65.58,"volume":5664131,"rsi_14":55.64,"sma_20":66.03,"sma_60":63.57,"sma_120":61.3},{"date":"2025-04-03","open":66.18,"high":69.17,"low":66.18,"close":68.96,"volume":14957966,"rsi_14":71.96,"sma_20":66.38,"sma_60":63.74,"sma_120":61.42},{"date":"2025-04-04","open":68.92,"high":70.12,"low":65.29,"close":65.49,"volume":14734575,"rsi_14":52.61,"sma_20":66.4,"sma_60":63.88,"sma_120":61.52},{"date":"2025-04-07","open":64.34,"high":65.71,"low":63.28,"close":64.79,"volume":11671998,"rsi_14":51.52,"sma_20":66.34,"sma_60":64.0,"sma_120":61.61},{"date":"2025-04-08","open":65.52,"high":65.79,"low":63.85,"close":64.7,"volume":12648209,"rsi_14":52.96,"sma_20":66.33,"sma_60":64.12,"sma_120":61.71},{"date":"2025-04-09","open":63.77,"high":67.75,"low":63.58,"close":64.17,"volume":13402318,"rsi_14":53.75,"sma_20":66.37,"sma_60":64.23,"sma_120":61.79},{"date":"2025-04-10","open":64.83,"high":66.55,"low":64.48,"close":66.19,"volume":14755352,"rsi_14":57.73,"sma_20":66.46,"sma_60":64.36,"sma_120":61.88},{"date":"2025-04-11","open":66.48,"high":67.14,"low":65.18,"close":66.5,"volume":8827394,"rsi_14":58.55,"sma_20":66.62,"sma_60":64.52,"sma_120":61.98},{"date":"2025-04-14","open":66.81,"high":67.65,"low":65.95,"close":67.34,"volume":7969513,"rsi_14":64.54,"sma_20":66.76,"sma_60":64.69,"sma_120":62.08},{"date":"2025-04-15","open":67.03,"high":67.59,"low":66.29,"close":66.43,"volume":8992593,"rsi_14":56.78,"sma_20":66.86,"sma_60":64.86,"sma_120":62.18},{"date":"2025-04-16","open":66.76,"high":67.87,"low":66.61,"close":67.27,"volume":7272640,"rsi_14":58.8,"sma_20":67.04,"sma_60":65.02,"sma_120":62.29},{"date":"2025-04-17","open":67.17,"high":69.88,"low":67.1,"close":69.43,"volume":11604915,"rsi_14":62.54,"sma_20":67.36,"sma_60":65.23,"sma_120":62.4},{"date":"2025-04-21","open":69.83,"high":70.69,"low":69.47,"close":70.49,"volume":9906230,"rsi_14":62.79,"sma_20":67.71,"sma_60":65.46,"sma_120":62.53},{"date":"2025-04-22","open":70.7,"high":71.78,"low":70.35,"close":71.14,"volume":6882044,"rsi_14":63.24,"sma_20":68.09,"sma_60":65.7,"sma_120":62.66},{"date":"2025-04-23","open":70.35,"high":70.57,"low":69.14,"close":70.19,"volume":14003702,"rsi_14":62.86,"sma_20":68.47,"sma_60":65.89,"sma_120":62.78},{"date":"2025-04-24","open":69.97,"high":70.37,"low":69.28,"close":69.55,"volume":9228007,"rsi_14":51.96,"sma_20":68.74,"sma_60":66.07,"sma_120":62.91},{"date":"2025-04-25","open":69.47,"high":69.76,"low":67.5,"close":68.24,"volume":8847230,"rsi_14":60.55,"sma_20":68.93,"sma_60":66.22,"sma_120":63.03},{"date":"2025-04-28","open":68.71,"high":68.95,"low":67.81,"close":68.6,"volume":6515840,"rsi_14":65.03,"sma_20":69.11,"sma_60":66.38,"sma_120":63.15},{"date":"2025-04-29","open":68.04,"high":69.72,"low":67.75,"close":69.58,"volume":6044374,"rsi_14":67.98,"sma_20":69.3,"sma_60":66.54,"sma_120":63.28},{"date":"2025-04-30","open":69.99,"high":70.74,"low":69.55,"close":70.39,"volume":14393698,"rsi_14":72.43,"sma_20":69.5,"sma_60":66.69,"sma_120":63.41},{"date":"2025-05-01","open":69.97,"high":70.96,"low":69.61,"close":70.36,"volume":5497411,"rsi_14":67.57,"sma_20":69.75,"sma_60":66.82,"sma_120":63.53},{"date":"2025-05-02","open":70.73,"high":71.07,"low":69.48,"close":70.21,"volume":6206466,"rsi_14":65.81,"sma_20":69.81,"sma_60":66.93,"sma_120":63.63},{"date":"2025-05-05","open":70.68,"high":71.28,"low":70.23,"close":71.05,"volume":5683820,"rsi_14":65.81,"sma_20":70.1,"sma_60":67.07,"sma_120":63.75},{"date":"2025-05-06","open":71.1,"high":71.29,"low":70.68,"close":71.13,"volume":3687010,"rsi_14":71.62,"sma_20":70.42,"sma_60":67.2,"sma_120":63.86},{"date":"2025-05-07","open":71.12,"high":71.62,"low":70.55,"close":70.56,"volume":6002877,"rsi_14":65.47,"sma_20":70.72,"sma_60":67.32,"sma_120":63.96},{"date":"2025-05-08","open":70.25,"high":71.06,"low":69.97,"close":70.0,"volume":5501782,"rsi_14":53.19,"sma_20":71.02,"sma_60":67.43,"sma_120":64.06},{"date":"2025-05-09","open":69.9,"high":70.41,"low":69.35,"close":70.06,"volume":4312766,"rsi_14":47.32,"sma_20":71.22,"sma_60":67.53,"sma_120":64.17},{"date":"2025-05-12","open":69.08,"high":69.09,"low":66.0,"close":67.3,"volume":9758595,"rsi_14":31.02,"sma_20":71.26,"sma_60":67.59,"sma_120":64.25},{"date":"2025-05-13","open":67.51,"high":67.62,"low":65.09,"close":65.79,"volume":9422925,"rsi_14":29.41,"sma_20":71.18,"sma_60":67.63,"sma_120":64.33},{"date":"2025-05-14","open":65.85,"high":65.91,"low":64.19,"close":64.67,"volume":8984660,"rsi_14":28.12,"sma_20":71.09,"sma_60":67.65,"sma_120":64.4},{"date":"2025-05-15","open":65.19,"high":66.4,"low":64.77,"close":66.22,"volume":8379298,"rsi_14":39.44,"sma_20":71.02,"sma_60":67.68,"sma_120":64.48},{"date":"2025-05-16","open":66.71,"high":67.44,"low":66.02,"close":67.44,"volume":7218055,"rsi_14":43.79,"sma_20":70.9,"sma_60":67.76,"sma_120":64.57},{"date":"2025-05-19","open":67.68,"high":67.94,"low":67.24,"close":67.55,"volume":4784820,"rsi_14":39.33,"sma_20":70.73,"sma_60":67.82,"sma_120":64.66},{"date":"2025-05-20","open":68.33,"high":68.88,"low":67.94,"close":68.08,"volume":6527438,"rsi_14":37.74,"sma_20":70.56,"sma_60":67.9,"sma_120":64.74},{"date":"2025-05-21","open":67.4,"high":67.77,"low":67.13,"close":67.49,"volume":4634759,"rsi_14":35.89,"sma_20":70.41,"sma_60":67.96,"sma_120":64.81},{"date":"2025-05-22","open":67.69,"high":67.9,"low":66.38,"close":66.56,"volume":4923696,"rsi_14":33.6,"sma_20":70.23,"sma_60":68.02,"sma_120":64.88},{"date":"2025-05-23","open":67.41,"high":68.02,"low":66.64,"close":67.19,"volume":5516823,"rsi_14":32.4,"sma_20":70.16,"sma_60":68.1,"sma_120":64.94},{"date":"2025-05-27","open":67.05,"high":67.18,"low":65.67,"close":66.44,"volume":6368161,"rsi_14":30.02,"sma_20":70.04,"sma_60":68.15,"sma_120":65.0},{"date":"2025-05-28","open":66.51,"high":66.72,"low":66.0,"close":66.31,"volume":5945162,"rsi_14":31.1,"sma_20":69.85,"sma_60":68.23,"sma_120":65.06},{"date":"2025-05-29","open":65.44,"high":65.81,"low":64.67,"close":65.58,"volume":7305769,"rsi_14":30.68,"sma_20":69.59,"sma_60":68.3,"sma_120":65.12},{"date":"2025-05-30","open":65.66,"high":67.06,"low":65.41,"close":66.84,"volume":14386054,"rsi_14":36.81,"sma_20":69.39,"sma_60":68.39,"sma_120":65.19},{"date":"2025-06-02","open":66.71,"high":67.09,"low":65.98,"close":66.81,"volume":7648798,"rsi_14":46.18,"sma_20":69.2,"sma_60":68.46,"sma_120":65.25},{"date":"2025-06-03","open":66.61,"high":66.81,"low":64.7,"close":65.71,"volume":10148471,"rsi_14":48.06,"sma_20":68.91,"sma_60":68.47,"sma_120":65.32},{"date":"2025-06-04","open":65.62,"high":65.73,"low":64.78,"close":64.98,"volume":5888307,"rsi_14":50.0,"sma_20":68.58,"sma_60":68.45,"sma_120":65.39},{"date":"2025-06-05","open":65.04,"high":65.18,"low":64.36,"close":64.89,"volume":4654525,"rsi_14":42.44,"sma_20":68.27,"sma_60":68.44,"sma_120":65.44},{"date":"2025-06-06","open":64.8,"high":65.04,"low":64.25,"close":64.8,"volume":6142492,"rsi_14":32.78,"sma_20":67.99,"sma_60":68.46,"sma_120":65.48},{"date":"2025-06-09","open":64.54,"high":64.88,"low":63.82,"close":64.15,"volume":7167350,"rsi_14":29.32,"sma_20":67.67,"sma_60":68.45,"sma_120":65.49},{"date":"2025-06-10","open":64.31,"high":64.52,"low":63.7,"close":64.09,"volume":5097210,"rsi_14":24.27,"sma_20":67.49,"sma_60":68.46,"sma_120":65.52},{"date":"2025-06-11","open":63.87,"high":63.96,"low":62.84,"close":63.3,"volume":6799348,"rsi_14":23.65,"sma_20":67.35,"sma_60":68.43,"sma_120":65.54},{"date":"2025-06-12","open":63.82,"high":63.95,"low":63.15,"close":63.73,"volume":5368603,"rsi_14":31.01,"sma_20":67.28,"sma_60":68.41,"sma_120":65.58},{"date":"2025-06-13","open":63.96,"high":64.69,"low":63.84,"close":64.22,"volume":6509599,"rsi_14":29.72,"sma_20":67.18,"sma_60":68.41,"sma_120":65.61},{"date":"2025-06-16","open":64.34,"high":64.91,"low":63.98,"close":64.66,"volume":6509679,"rsi_14":37.29,"sma_20":67.04,"sma_60":68.43,"sma_120":65.66},{"date":"2025-06-17","open":64.66,"high":65.0,"low":64.27,"close":64.6,"volume":7033201,"rsi_14":37.71,"sma_20":66.89,"sma_60":68.44,"sma_120":65.69},{"date":"2025-06-18","open":64.65,"high":64.83,"low":63.88,"close":64.18,"volume":12253923,"rsi_14":39.44,"sma_20":66.69,"sma_60":68.45,"sma_120":65.73},{"date":"2025-06-20","open":66.81,"high":70.75,"low":66.12,"close":70.5,"volume":36154630,"rsi_14":65.66,"sma_20":66.84,"sma_60":68.57,"sma_120":65.81},{"date":"2025-06-23","open":70.65,"high":72.6,"low":70.17,"close":72.49,"volume":12332400,"rsi_14":70.8,"sma_20":67.15,"sma_60":68.71,"sma_120":65.91},{"date":"2025-06-24","open":71.72,"high":72.18,"low":70.76,"close":71.92,"volume":13101104,"rsi_14":73.66,"sma_20":67.39,"sma_60":68.83,"sma_120":66.0},{"date":"2025-06-25","open":71.75,"high":71.76,"low":70.71,"close":70.74,"volume":5473307,"rsi_14":71.21,"sma_20":67.61,"sma_60":68.92,"sma_120":66.09},{"date":"2025-06-26","open":70.63,"high":71.45,"low":69.49,"close":69.82,"volume":6030393,"rsi_14":67.14,"sma_20":67.79,"sma_60":68.98,"sma_120":66.18},{"date":"2025-06-27","open":69.7,"high":70.15,"low":69.24,"close":69.96,"volume":8995763,"rsi_14":67.86,"sma_20":68.01,"sma_60":69.03,"sma_120":66.25},{"date":"2025-06-30","open":70.1,"high":70.57,"low":69.56,"close":70.26,"volume":5712530,"rsi_14":71.67,"sma_20":68.18,"sma_60":69.11,"sma_120":66.34},{"date":"2025-07-01","open":70.62,"high":71.02,"low":69.44,"close":69.89,"volume":6036798,"rsi_14":70.11,"sma_20":68.34,"sma_60":69.12,"sma_120":66.43},{"date":"2025-07-02","open":69.55,"high":69.84,"low":68.54,"close":68.79,"volume":6136418,"rsi_14":68.66,"sma_20":68.5,"sma_60":69.17,"sma_120":66.52},{"date":"2025-07-03","open":68.35,"high":68.61,"low":67.22,"close":68.4,"volume":3716237,"rsi_14":65.91,"sma_20":68.67,"sma_60":69.22,"sma_120":66.61},{"date":"2025-07-07","open":68.7,"high":70.01,"low":68.08,"close":69.99,"volume":5964048,"rsi_14":68.28,"sma_20":68.93,"sma_60":69.31,"sma_120":66.72},{"date":"2025-07-08","open":69.55,"high":69.73,"low":68.27,"close":68.32,"volume":6949409,"rsi_14":60.74,"sma_20":69.11,"sma_60":69.37,"sma_120":66.8},{"date":"2025-07-09","open":68.28,"high":68.85,"low":67.47,"close":68.82,"volume":6765191,"rsi_14":62.09,"sma_20":69.35,"sma_60":69.41,"sma_120":66.89},{"date":"2025-07-10","open":68.51,"high":69.72,"low":68.31,"close":69.27,"volume":5560582,"rsi_14":64.54,"sma_20":69.62,"sma_60":69.46,"sma_120":66.99},{"date":"2025-07-11","open":69.48,"high":69.65,"low":68.63,"close":69.14,"volume":4192188,"rsi_14":43.97,"sma_20":69.91,"sma_60":69.48,"sma_120":67.09},{"date":"2025-07-14","open":69.41,"high":70.95,"low":68.87,"close":70.79,"volume":7284279,"rsi_14":42.27,"sma_20":70.27,"sma_60":69.55,"sma_120":67.2},{"date":"2025-07-15","open":70.51,"high":70.81,"low":70.03,"close":70.41,"volume":5818604,"rsi_14":43.0,"sma_20":70.59,"sma_60":69.6,"sma_120":67.31},{"date":"2025-07-16","open":70.23,"high":70.61,"low":69.73,"close":70.44,"volume":5392956,"rsi_14":48.42,"sma_20":70.89,"sma_60":69.61,"sma_120":67.42},{"date":"2025-07-17","open":70.44,"high":71.02,"low":70.16,"close":70.74,"volume":6731913,"rsi_14":55.11,"sma_20":71.2,"sma_60":69.61,"sma_120":67.53},{"date":"2025-07-18","open":70.64,"high":71.36,"low":69.69,"close":69.93,"volume":5351133,"rsi_14":49.85,"sma_20":71.49,"sma_60":69.58,"sma_120":67.64},{"date":"2025-07-21","open":69.93,"high":71.11,"low":69.84,"close":70.55,"volume":4504830,"rsi_14":51.42,"sma_20":71.5,"sma_60":69.58,"sma_120":67.74},{"date":"2025-07-22","open":70.49,"high":71.8,"low":70.33,"close":71.13,"volume":7420508,"rsi_14":56.05,"sma_20":71.43,"sma_60":69.6,"sma_120":67.84},{"date":"2025-07-23","open":71.03,"high":71.53,"low":70.65,"close":71.39,"volume":8128345,"rsi_14":63.85,"sma_20":71.4,"sma_60":69.65,"sma_120":67.94},{"date":"2025-07-24","open":71.76,"high":71.95,"low":70.89,"close":70.9,"volume":4552656,"rsi_14":63.19,"sma_20":71.41,"sma_60":69.68,"sma_120":68.03},{"date":"2025-07-25","open":70.94,"high":71.32,"low":69.96,"close":70.0,"volume":3396939,"rsi_14":50.06,"sma_20":71.42,"sma_60":69.68,"sma_120":68.11},{"date":"2025-07-28","open":69.93,"high":69.97,"low":67.7,"close":67.9,"volume":6993859,"rsi_14":47.77,"sma_20":71.31,"sma_60":69.64,"sma_120":68.16},{"date":"2025-07-29","open":67.73,"high":68.55,"low":67.37,"close":67.43,"volume":5510343,"rsi_14":44.61,"sma_20":71.19,"sma_60":69.59,"sma_120":68.21},{"date":"2025-07-30","open":67.44,"high":67.7,"low":66.84,"close":67.43,"volume":5298211,"rsi_14":41.66,"sma_20":71.09,"sma_60":69.54,"sma_120":68.24},{"date":"2025-07-31","open":66.96,"high":68.47,"low":66.9,"close":68.21,"volume":10900152,"rsi_14":47.37,"sma_20":71.08,"sma_60":69.5,"sma_120":68.28},{"date":"2025-08-01","open":68.6,"high":69.76,"low":68.6,"close":69.44,"volume":7283693,"rsi_14":44.76,"sma_20":71.16,"sma_60":69.47,"sma_120":68.34},{"date":"2025-08-04","open":69.39,"high":70.27,"low":69.16,"close":69.66,"volume":5493732,"rsi_14":48.3,"sma_20":71.16,"sma_60":69.46,"sma_120":68.39},{"date":"2025-08-05","open":69.74,"high":70.36,"low":69.31,"close":69.82,"volume":5767045,"rsi_14":49.08,"sma_20":71.26,"sma_60":69.46,"sma_120":68.44},{"date":"2025-08-06","open":69.71,"high":71.97,"low":69.43,"close":71.75,"volume":7091333,"rsi_14":57.31,"sma_20":71.44,"sma_60":69.49,"sma_120":68.51},{"date":"2025-08-07","open":71.34,"high":72.25,"low":71.23,"close":71.77,"volume":5138439,"rsi_14":62.43,"sma_20":71.59,"sma_60":69.57,"sma_120":68.58},{"date":"2025-08-08","open":71.93,"high":72.68,"low":71.86,"close":72.24,"volume":5961493,"rsi_14":61.83,"sma_20":71.77,"sma_60":69.68,"sma_120":68.65},{"date":"2025-08-11","open":72.38,"high":72.88,"low":72.12,"close":72.35,"volume":4588525,"rsi_14":59.78,"sma_20":71.88,"sma_60":69.81,"sma_120":68.73},{"date":"2025-08-12","open":72.3,"high":72.41,"low":71.16,"close":71.57,"volume":7609236,"rsi_14":53.55,"sma_20":71.96,"sma_60":69.91,"sma_120":68.8},{"date":"2025-08-13","open":68.7,"high":69.58,"low":66.54,"close":68.44,"volume":16512387,"rsi_14":41.56,"sma_20":71.88,"sma_60":69.94,"sma_120":68.85},{"date":"2025-08-14","open":68.31,"high":68.77,"low":67.05,"close":67.37,"volume":5319713,"rsi_14":40.96,"sma_20":71.73,"sma_60":69.94,"sma_120":68.88},{"date":"2025-08-15","open":67.4,"high":68.42,"low":67.23,"close":68.15,"volume":4419589,"rsi_14":51.74,"sma_20":71.65,"sma_60":69.94,"sma_120":68.92},{"date":"2025-08-18","open":68.34,"high":68.94,"low":68.2,"close":68.2,"volume":7393980,"rsi_14":52.06,"sma_20":71.53,"sma_60":69.96,"sma_120":68.96},{"date":"2025-08-19","open":68.28,"high":69.58,"low":68.28,"close":69.16,"volume":6896276,"rsi_14":56.09,"sma_20":71.44,"sma_60":70.0,"sma_120":69.01},{"date":"2025-08-20","open":69.11,"high":70.25,"low":68.81,"close":70.25,"volume":5310120,"rsi_14":57.23,"sma_20":71.39,"sma_60":70.06,"sma_120":69.08},{"date":"2025-08-21","open":70.13,"high":70.29,"low":69.51,"close":69.85,"volume":5222304,"rsi_14":50.27,"sma_20":71.34,"sma_60":70.12,"sma_120":69.14},{"date":"2025-08-22","open":69.84,"high":70.32,"low":67.3,"close":68.03,"volume":6983633,"rsi_14":42.04,"sma_20":71.24,"sma_60":70.15,"sma_120":69.19},{"date":"2025-08-25","open":68.13,"high":68.92,"low":68.1,"close":68.59,"volume":4419044,"rsi_14":43.89,"sma_20":71.28,"sma_60":70.2,"sma_120":69.25},{"date":"2025-08-26","open":68.61,"high":68.85,"low":67.35,"close":67.47,"volume":7751348,"rsi_14":30.79,"sma_20":71.27,"sma_60":70.21,"sma_120":69.3},{"date":"2025-08-27","open":67.47,"high":67.81,"low":65.83,"close":66.48,"volume":7987085,"rsi_14":28.3,"sma_20":71.2,"sma_60":70.21,"sma_120":69.34},{"date":"2025-08-28","open":66.33,"high":66.48,"low":65.29,"close":65.97,"volume":6584857,"rsi_14":24.63,"sma_20":71.07,"sma_60":70.22,"sma_120":69.34},{"date":"2025-08-29","open":66.2,"high":66.39,"low":65.62,"close":66.35,"volume":5422607,"rsi_14":26.12,"sma_20":70.9,"sma_60":70.24,"sma_120":69.34},{"date":"2025-09-02","open":66.64,"high":67.46,"low":66.53,"close":67.13,"volume":6333706,"rsi_14":31.99,"sma_20":70.75,"sma_60":70.28,"sma_120":69.36},{"date":"2025-09-03","open":66.84,"high":67.07,"low":65.69,"close":66.7,"volume":6829322,"rsi_14":40.18,"sma_20":70.57,"sma_60":70.32,"sma_120":69.39},{"date":"2025-09-04","open":66.95,"high":67.21,"low":66.24,"close":66.35,"volume":6231049,"rsi_14":43.13,"sma_20":70.28,"sma_60":70.36,"sma_120":69.4},{"date":"2025-09-05","open":66.42,"high":66.7,"low":65.83,"close":66.26,"volume":5575671,"rsi_14":40.04,"sma_20":69.98,"sma_60":70.39,"sma_120":69.43},{"date":"2025-09-08","open":66.25,"high":66.68,"low":65.8,"close":66.5,"volume":10184596,"rsi_14":41.25,"sma_20":69.66,"sma_60":70.45,"sma_120":69.44},{"date":"2025-09-09","open":66.37,"high":66.4,"low":65.25,"close":66.14,"volume":7418123,"rsi_14":33.44,"sma_20":69.33,"sma_60":70.49,"sma_120":69.45},{"date":"2025-09-10","open":65.9,"high":66.21,"low":64.88,"close":65.55,"volume":9319779,"rsi_14":22.79,"sma_20":69.0,"sma_60":70.52,"sma_120":69.47},{"date":"2025-09-11","open":67.48,"high":68.35,"low":64.69,"close":65.75,"volume":14059717,"rsi_14":25.67,"sma_20":68.85,"sma_60":70.54,"sma_120":69.49},{"date":"2025-09-12","open":65.9,"high":67.46,"low":65.67,"close":66.79,"volume":8312365,"rsi_14":41.87,"sma_20":68.8,"sma_60":70.58,"sma_120":69.51},{"date":"2025-09-15","open":66.79,"high":67.57,"low":65.66,"close":65.92,"volume":7557216,"rsi_14":33.17,"sma_20":68.69,"sma_60":70.61,"sma_120":69.53},{"date":"2025-09-16","open":66.01,"high":66.55,"low":65.11,"close":65.28,"volume":10520987,"rsi_14":35.3,"sma_20":68.54,"sma_60":70.52,"sma_120":69.55},{"date":"2025-09-17","open":66.32,"high":66.52,"low":65.14,"close":65.48,"volume":9126301,"rsi_14":42.52,"sma_20":68.35,"sma_60":70.4,"sma_120":69.56},{"date":"2025-09-18","open":65.14,"high":65.29,"low":64.32,"close":64.54,"volume":10664230,"rsi_14":39.89,"sma_20":68.06,"sma_60":70.28,"sma_120":69.55},{"date":"2025-09-19","open":64.31,"high":64.53,"low":63.46,"close":64.14,"volume":16411010,"rsi_14":34.52,"sma_20":67.76,"sma_60":70.17,"sma_120":69.54},{"date":"2025-09-22","open":64.14,"high":64.15,"low":63.08,"close":63.1,"volume":8939500,"rsi_14":22.75,"sma_20":67.51,"sma_60":70.06,"sma_120":69.52},{"date":"2025-09-23","open":63.04,"high":64.03,"low":62.95,"close":63.91,"volume":11228450,"rsi_14":32.08,"sma_20":67.27,"sma_60":69.96,"sma_120":69.49},{"date":"2025-09-24","open":63.79,"high":64.43,"low":63.6,"close":64.11,"volume":5260366,"rsi_14":35.3,"sma_20":67.1,"sma_60":69.85,"sma_120":69.48},{"date":"2025-09-25","open":64.56,"high":65.03,"low":64.0,"close":64.05,"volume":6037453,"rsi_14":35.44,"sma_20":66.98,"sma_60":69.76,"sma_120":69.44},{"date":"2025-09-26","open":63.97,"high":64.21,"low":63.43,"close":64.02,"volume":4550900,"rsi_14":33.16,"sma_20":66.88,"sma_60":69.68,"sma_120":69.42},{"date":"2025-09-29","open":63.99,"high":65.0,"low":63.6,"close":64.97,"volume":5998060,"rsi_14":42.63,"sma_20":66.8,"sma_60":69.62,"sma_120":69.42},{"date":"2025-09-30","open":64.82,"high":65.97,"low":64.74,"close":65.92,"volume":7567842,"rsi_14":52.23,"sma_20":66.74,"sma_60":69.55,"sma_120":69.43},{"date":"2025-10-01","open":65.6,"high":65.68,"low":64.17,"close":65.04,"volume":7838276,"rsi_14":46.1,"sma_20":66.66,"sma_60":69.5,"sma_120":69.44},{"date":"2025-10-02","open":64.74,"high":65.48,"low":64.42,"close":64.9,"volume":4430609,"rsi_14":38.39,"sma_20":66.59,"sma_60":69.43,"sma_120":69.42},{"date":"2025-10-03","open":64.81,"high":65.16,"low":64.55,"close":64.84,"volume":4201573,"rsi_14":42.59,"sma_20":66.51,"sma_60":69.36,"sma_120":69.41},{"date":"2025-10-06","open":64.54,"high":64.86,"low":63.1,"close":63.37,"volume":8489594,"rsi_14":38.3,"sma_20":66.35,"sma_60":69.26,"sma_120":69.37},{"date":"2025-10-07","open":63.5,"high":65.43,"low":63.5,"close":65.41,"volume":6765557,"rsi_14":49.61,"sma_20":66.31,"sma_60":69.17,"sma_120":69.36},{"date":"2025-10-08","open":65.72,"high":66.75,"low":65.52,"close":66.62,"volume":7287378,"rsi_14":60.17,"sma_20":66.37,"sma_60":69.11,"sma_120":69.35},{"date":"2025-10-09","open":66.95,"high":67.26,"low":65.65,"close":66.07,"volume":5810195,"rsi_14":59.32,"sma_20":66.39,"sma_60":69.04,"sma_120":69.32},{"date":"2025-10-10","open":66.22,"high":67.1,"low":65.15,"close":66.29,"volume":6000223,"rsi_14":66.67,"sma_20":66.36,"sma_60":68.96,"sma_120":69.29},{"date":"2025-10-13","open":65.42,"high":65.75,"low":64.3,"close":65.65,"volume":6673051,"rsi_14":59.27,"sma_20":66.35,"sma_60":68.89,"sma_120":69.24},{"date":"2025-10-14","open":66.44,"high":67.97,"low":65.72,"close":67.61,"volume":5987852,"rsi_14":65.7,"sma_20":66.47,"sma_60":68.84,"sma_120":69.21},{"date":"2025-10-15","open":67.31,"high":67.84,"low":67.21,"close":67.58,"volume":6198544,"rsi_14":65.88,"sma_20":66.57,"sma_60":68.79,"sma_120":69.19},{"date":"2025-10-16","open":67.44,"high":68.27,"low":67.1,"close":67.36,"volume":4651724,"rsi_14":64.79,"sma_20":66.72,"sma_60":68.72,"sma_120":69.18},{"date":"2025-10-17","open":67.84,"high":68.18,"low":67.32,"close":67.47,"volume":5495028,"rsi_14":61.96,"sma_20":66.89,"sma_60":68.66,"sma_120":69.17},{"date":"2025-10-20","open":67.48,"high":67.87,"low":66.74,"close":67.63,"volume":4219542,"rsi_14":58.81,"sma_20":67.12,"sma_60":68.62,"sma_120":69.15},{"date":"2025-10-21","open":67.24,"high":67.24,"low":65.97,"close":66.11,"volume":5955272,"rsi_14":55.18,"sma_20":67.23,"sma_60":68.6,"sma_120":69.12},{"date":"2025-10-22","open":66.3,"high":67.34,"low":65.57,"close":67.09,"volume":6626047,"rsi_14":59.84,"sma_20":67.38,"sma_60":68.58,"sma_120":69.09},{"date":"2025-10-23","open":67.17,"high":67.31,"low":66.68,"close":67.15,"volume":5058491,"rsi_14":60.37,"sma_20":67.54,"sma_60":68.57,"sma_120":69.06},{"date":"2025-10-24","open":67.35,"high":67.38,"low":65.43,"close":65.63,"volume":6073245,"rsi_14":60.1,"sma_20":67.62,"sma_60":68.52,"sma_120":69.01},{"date":"2025-10-27","open":65.35,"high":66.61,"low":64.84,"close":66.53,"volume":4610978,"rsi_14":55.6,"sma_20":67.7,"sma_60":68.47,"sma_120":68.97},{"date":"2025-10-28","open":66.25,"high":66.73,"low":65.9,"close":66.2,"volume":4369174,"rsi_14":47.71,"sma_20":67.72,"sma_60":68.4,"sma_120":68.93},{"date":"2025-10-29","open":65.92,"high":65.94,"low":64.34,"close":64.59,"volume":6339782,"rsi_14":42.73,"sma_20":67.7,"sma_60":68.31,"sma_120":68.88},{"date":"2025-10-30","open":64.48,"high":64.73,"low":63.76,"close":63.99,"volume":6496201,"rsi_14":39.17,"sma_20":67.65,"sma_60":68.17,"sma_120":68.83},{"date":"2025-10-31","open":63.47,"high":63.48,"low":61.55,"close":62.23,"volume":11947837,"rsi_14":35.42,"sma_20":67.52,"sma_60":68.0,"sma_120":68.78},{"date":"2025-11-03","open":62.0,"high":62.51,"low":61.43,"close":62.04,"volume":8112633,"rsi_14":22.08,"sma_20":67.45,"sma_60":67.82,"sma_120":68.75},{"date":"2025-11-04","open":62.59,"high":63.18,"low":61.93,"close":62.36,"volume":6447407,"rsi_14":24.52,"sma_20":67.29,"sma_60":67.64,"sma_120":68.73},{"date":"2025-11-05","open":62.37,"high":62.67,"low":61.58,"close":61.76,"volume":6412933,"rsi_14":23.64,"sma_20":67.04,"sma_60":67.47,"sma_120":68.69},{"date":"2025-11-06","open":61.98,"high":62.73,"low":61.21,"close":62.03,"volume":5389544,"rsi_14":24.82,"sma_20":66.84,"sma_60":67.36,"sma_120":68.65},{"date":"2025-11-07","open":62.35,"high":63.65,"low":62.07,"close":63.48,"volume":6900562,"rsi_14":32.85,"sma_20":66.69,"sma_60":67.28,"sma_120":68.61},{"date":"2025-11-10","open":63.13,"high":63.41,"low":62.43,"close":63.02,"volume":4601656,"rsi_14":35.99,"sma_20":66.56,"sma_60":67.2,"sma_120":68.57},{"date":"2025-11-11","open":63.14,"high":63.88,"low":62.68,"close":63.59,"volume":4852597,"rsi_14":33.52,"sma_20":66.35,"sma_60":67.12,"sma_120":68.54},{"date":"2025-11-12","open":63.47,"high":64.38,"low":63.45,"close":63.96,"volume":5148624,"rsi_14":35.42,"sma_20":66.17,"sma_60":67.03,"sma_120":68.52},{"date":"2025-11-13","open":64.14,"high":64.67,"low":63.95,"close":64.52,"volume":5227138,"rsi_14":44.41,"sma_20":66.02,"sma_60":66.93,"sma_120":68.49},{"date":"2025-11-14","open":64.83,"high":65.78,"low":64.39,"close":65.58,"volume":5328023,"rsi_14":43.41,"sma_20":65.91,"sma_60":66.85,"sma_120":68.49},{"date":"2025-11-17","open":65.59,"high":65.67,"low":64.65,"close":64.98,"volume":4957121,"rsi_14":42.27,"sma_20":65.76,"sma_60":66.8,"sma_120":68.47},{"date":"2025-11-18","open":65.4,"high":66.63,"low":64.98,"close":66.24,"volume":7926330,"rsi_14":56.75,"sma_20":65.75,"sma_60":66.75,"sma_120":68.48},{"date":"2025-11-19","open":66.23,"high":67.2,"low":66.06,"close":66.27,"volume":6478829,"rsi_14":60.6,"sma_20":65.69,"sma_60":66.72,"sma_120":68.47},{"date":"2025-11-20","open":65.96,"high":66.27,"low":63.76,"close":64.79,"volume":7502979,"rsi_14":62.54,"sma_20":65.55,"sma_60":66.69,"sma_120":68.45},{"date":"2025-11-21","open":64.73,"high":65.57,"low":64.5,"close":64.94,"volume":6692030,"rsi_14":64.52,"sma_20":65.5,"sma_60":66.67,"sma_120":68.44},{"date":"2025-11-24","open":64.94,"high":64.94,"low":63.17,"close":63.2,"volume":9035448,"rsi_14":52.53,"sma_20":65.31,"sma_60":66.61,"sma_120":68.42},{"date":"2025-11-25","open":63.7,"high":65.11,"low":63.68,"close":65.03,"volume":5383503,"rsi_14":62.8,"sma_20":65.23,"sma_60":66.56,"sma_120":68.42},{"date":"2025-11-26","open":65.1,"high":66.33,"low":65.03,"close":65.9,"volume":5379740,"rsi_14":64.61,"sma_20":65.28,"sma_60":66.55,"sma_120":68.43},{"date":"2025-11-28","open":65.79,"high":66.41,"low":65.57,"close":66.14,"volume":2270497,"rsi_14":60.69,"sma_20":65.37,"sma_60":66.54,"sma_120":68.45},{"date":"2025-12-01","open":66.14,"high":66.84,"low":65.98,"close":66.41,"volume":7110414,"rsi_14":64.28,"sma_20":65.57,"sma_60":66.53,"sma_120":68.46},{"date":"2025-12-02","open":66.44,"high":66.7,"low":65.28,"close":65.9,"volume":6704731,"rsi_14":59.28,"sma_20":65.75,"sma_60":66.52,"sma_120":68.48},{"date":"2025-12-03","open":65.91,"high":66.61,"low":65.01,"close":65.08,"volume":7265856,"rsi_14":53.55,"sma_20":65.87,"sma_60":66.49,"sma_120":68.49},{"date":"2025-12-04","open":62.48,"high":63.16,"low":59.93,"close":62.07,"volume":22790981,"rsi_14":39.72,"sma_20":65.87,"sma_60":66.43,"sma_120":68.47},{"date":"2025-12-05","open":61.94,"high":62.86,"low":61.61,"close":61.65,"volume":8883142,"rsi_14":35.14,"sma_20":65.83,"sma_60":66.35,"sma_120":68.45},{"date":"2025-12-08","open":61.43,"high":63.05,"low":61.1,"close":62.31,"volume":7577827,"rsi_14":39.94,"sma_20":65.76,"sma_60":66.27,"sma_120":68.42},{"date":"2025-12-09","open":62.1,"high":62.48,"low":61.26,"close":61.84,"volume":5386608,"rsi_14":32.39,"sma_20":65.68,"sma_60":66.2,"sma_120":68.4},{"date":"2025-12-10","open":61.37,"high":61.37,"low":60.17,"close":60.21,"volume":8130054,"rsi_14":28.5,"sma_20":65.49,"sma_60":66.1,"sma_120":68.31},{"date":"2025-12-11","open":60.7,"high":61.53,"low":60.55,"close":61.16,"volume":7352686,"rsi_14":36.64,"sma_20":65.33,"sma_60":66.02,"sma_120":68.21},{"date":"2025-12-12","open":61.3,"high":62.14,"low":61.01,"close":62.12,"volume":5386474,"rsi_14":40.19,"sma_20":65.19,"sma_60":65.98,"sma_120":68.13},{"date":"2025-12-15","open":62.02,"high":62.25,"low":61.47,"close":61.6,"volume":6234044,"rsi_14":43.91,"sma_20":64.99,"sma_60":65.93,"sma_120":68.05},{"date":"2025-12-16","open":61.83,"high":62.05,"low":60.92,"close":61.05,"volume":5906486,"rsi_14":33.25,"sma_20":64.79,"sma_60":65.89,"sma_120":67.97},{"date":"2025-12-17","open":61.2,"high":62.82,"low":61.05,"close":62.73,"volume":5539588,"rsi_14":37.54,"sma_20":64.61,"sma_60":65.86,"sma_120":67.91},{"date":"2025-12-18","open":62.31,"high":62.45,"low":61.64,"close":61.73,"volume":8355522,"rsi_14":33.6,"sma_20":64.38,"sma_60":65.82,"sma_120":67.83},{"date":"2025-12-19","open":61.63,"high":61.81,"low":61.22,"close":61.36,"volume":10268631,"rsi_14":31.38,"sma_20":64.21,"sma_60":65.77,"sma_120":67.76},{"date":"2025-12-22","open":60.95,"high":61.38,"low":60.67,"close":61.24,"volume":4304859,"rsi_14":32.31,"sma_20":64.02,"sma_60":65.71,"sma_120":67.69},{"date":"2025-12-23","open":61.6,"high":61.69,"low":61.03,"close":61.25,"volume":4037459,"rsi_14":34.5,"sma_20":63.92,"sma_60":65.64,"sma_120":67.63},{"date":"2025-12-24","open":61.48,"high":62.08,"low":61.39,"close":61.87,"volume":2070669,"rsi_14":48.97,"sma_20":63.76,"sma_60":65.57,"sma_120":67.56},{"date":"2025-12-26","open":61.77,"high":62.55,"low":61.77,"close":62.18,"volume":3596405,"rsi_14":52.69,"sma_20":63.57,"sma_60":65.51,"sma_120":67.51},{"date":"2025-12-29","open":62.05,"high":62.39,"low":61.53,"close":61.65,"volume":5463766,"rsi_14":46.62,"sma_20":63.34,"sma_60":65.45,"sma_120":67.44},{"date":"2025-12-30","open":61.55,"high":61.88,"low":61.49,"close":61.62,"volume":3190566,"rsi_14":48.84,"sma_20":63.1,"sma_60":65.39,"sma_120":67.38},{"date":"2025-12-31","open":61.54,"high":61.73,"low":61.4,"close":61.42,"volume":3753138,"rsi_14":57.75,"sma_20":62.87,"sma_60":65.35,"sma_120":67.31},{"date":"2026-01-02","open":61.31,"high":61.93,"low":61.06,"close":61.9,"volume":5116186,"rsi_14":54.99,"sma_20":62.71,"sma_60":65.29,"sma_120":67.23},{"date":"2026-01-05","open":61.36,"high":61.54,"low":59.67,"close":60.75,"volume":8173315,"rsi_14":40.91,"sma_20":62.64,"sma_60":65.18,"sma_120":67.15},{"date":"2026-01-06","open":60.75,"high":61.57,"low":60.47,"close":60.7,"volume":7495406,"rsi_14":43.63,"sma_20":62.59,"sma_60":65.09,"sma_120":67.06},{"date":"2026-01-07","open":60.45,"high":60.57,"low":57.91,"close":58.28,"volume":10161235,"rsi_14":34.54,"sma_20":62.39,"sma_60":64.95,"sma_120":66.95},{"date":"2026-01-08","open":58.33,"high":59.63,"low":57.61,"close":58.78,"volume":7613613,"rsi_14":24.62,"sma_20":62.23,"sma_60":64.82,"sma_120":66.86},{"date":"2026-01-09","open":58.77,"high":59.06,"low":57.76,"close":58.5,"volume":7337100,"rsi_14":27.16,"sma_20":62.14,"sma_60":64.66,"sma_120":66.75},{"date":"2026-01-12","open":58.76,"high":60.44,"low":58.69,"close":60.08,"volume":7103293,"rsi_14":42.26,"sma_20":62.09,"sma_60":64.53,"sma_120":66.66},{"date":"2026-01-13","open":59.77,"high":60.49,"low":59.06,"close":60.43,"volume":5404462,"rsi_14":45.25,"sma_20":62.0,"sma_60":64.41,"sma_120":66.56},{"date":"2026-01-14","open":60.15,"high":61.74,"low":60.15,"close":61.4,"volume":6220522,"rsi_14":50.83,"sma_20":61.99,"sma_60":64.3,"sma_120":66.48},{"date":"2026-01-15","open":61.08,"high":61.69,"low":59.94,"close":61.43,"volume":7415272,"rsi_14":47.56,"sma_20":62.01,"sma_60":64.19,"sma_120":66.41},{"date":"2026-01-16","open":61.09,"high":62.55,"low":61.0,"close":62.12,"volume":7922881,"rsi_14":49.68,"sma_20":61.98,"sma_60":64.11,"sma_120":66.35},{"date":"2026-01-20","open":62.04,"high":62.38,"low":61.56,"close":62.08,"volume":7340975,"rsi_14":52.47,"sma_20":62.0,"sma_60":64.02,"sma_120":66.3},{"date":"2026-01-21","open":62.31,"high":63.15,"low":62.19,"close":62.84,"volume":6316418,"rsi_14":56.43,"sma_20":62.08,"sma_60":63.94,"sma_120":66.26},{"date":"2026-01-22","open":62.96,"high":63.13,"low":60.81,"close":61.59,"volume":6732876,"rsi_14":50.79,"sma_20":62.09,"sma_60":63.87,"sma_120":66.2},{"date":"2026-01-23","open":61.72,"high":63.21,"low":61.46,"close":63.16,"volume":5742400,"rsi_14":55.45,"sma_20":62.19,"sma_60":63.81,"sma_120":66.14},{"date":"2026-01-26","open":63.7,"high":64.08,"low":62.32,"close":62.61,"volume":6382000,"rsi_14":58.47,"sma_20":62.23,"sma_60":63.74,"sma_120":66.07},{"date":"2026-01-27","open":62.47,"high":62.74,"low":59.99,"close":61.06,"volume":7519200,"rsi_14":51.45,"sma_20":62.17,"sma_60":63.67,"sma_120":65.99},{"date":"2026-01-28","open":60.83,"high":61.32,"low":60.34,"close":60.78,"volume":5658100,"rsi_14":62.0,"sma_20":62.13,"sma_60":63.61,"sma_120":65.89},{"date":"2026-01-29","open":60.96,"high":61.92,"low":60.63,"close":60.71,"volume":4911600,"rsi_14":59.66,"sma_20":62.08,"sma_60":63.58,"sma_120":65.79},{"date":"2026-01-30","open":60.97,"high":61.88,"low":60.79,"close":61.79,"volume":6599800,"rsi_14":65.24,"sma_20":62.1,"sma_60":63.57,"sma_120":65.7},{"date":"2026-02-02","open":61.96,"high":62.56,"low":60.67,"close":61.99,"volume":5881700,"rsi_14":60.19,"sma_20":62.1,"sma_60":63.56,"sma_120":65.6},{"date":"2026-02-03","open":61.46,"high":63.54,"low":61.44,"close":63.09,"volume":6096100,"rsi_14":63.08,"sma_20":62.22,"sma_60":63.58,"sma_120":65.52},{"date":"2026-02-04","open":63.38,"high":66.32,"low":63.38,"close":65.67,"volume":10701600,"rsi_14":68.14,"sma_20":62.48,"sma_60":63.63,"sma_120":65.49},{"date":"2026-02-05","open":66.17,"high":66.52,"low":64.66,"close":65.54,"volume":6738700,"rsi_14":67.33,"sma_20":62.85,"sma_60":63.66,"sma_120":65.47},{"date":"2026-02-06","open":65.48,"high":66.51,"low":65.16,"close":66.36,"volume":4197900,"rsi_14":67.68,"sma_20":63.23,"sma_60":63.71,"sma_120":65.46},{"date":"2026-02-09","open":70.05,"high":71.94,"low":68.49,"close":68.92,"volume":16070149,"rsi_14":70.19,"sma_20":62.48,"sma_60":63.9,"sma_120":66.19},{"date":"2026-02-10","open":68.63,"high":68.74,"low":66.31,"close":66.87,"volume":7999342,"rsi_14":66.72,"sma_20":62.74,"sma_60":63.91,"sma_120":66.16},{"date":"2026-02-11","open":67.02,"high":67.77,"low":66.52,"close":67.5,"volume":5863110,"rsi_14":68.02,"sma_20":63.01,"sma_60":63.95,"sma_120":66.13},{"date":"2026-02-12","open":67.52,"high":71.02,"low":67.35,"close":68.95,"volume":8080966,"rsi_14":79.8,"sma_20":63.38,"sma_60":64.03,"sma_120":66.1},{"date":"2026-02-13","open":68.95,"high":70.39,"low":68.66,"close":70.39,"volume":6441151,"rsi_14":80.45,"sma_20":63.81,"sma_60":64.16,"sma_120":66.08},{"date":"2026-02-17","open":70.98,"high":71.3,"low":68.72,"close":68.82,"volume":5223314,"rsi_14":75.29,"sma_20":64.17,"sma_60":64.26,"sma_120":66.04},{"date":"2026-02-18","open":68.7,"high":68.84,"low":67.43,"close":68.03,"volume":5530400,"rsi_14":71.46,"sma_20":65.9,"sma_60":64.09,"sma_120":65.41},{"date":"2026-02-19","open":67.94,"high":68.35,"low":66.46,"close":66.81,"volume":5134000,"rsi_14":66.74,"sma_20":66.08,"sma_60":64.12,"sma_120":65.4},{"date":"2026-02-20","open":66.85,"high":67.01,"low":65.34,"close":65.56,"volume":5153143,"rsi_14":59.9,"sma_20":66.27,"sma_60":64.13,"sma_120":65.4},{"date":"2026-02-23","open":65.4,"high":67.56,"low":65.24,"close":67.44,"volume":5243600,"rsi_14":63.39,"sma_20":66.47,"sma_60":64.19,"sma_120":65.4},{"date":"2026-02-24","open":67.57,"high":68.97,"low":67.48,"close":68.92,"volume":5710614,"rsi_14":66.66,"sma_20":64.74,"sma_60":64.42,"sma_120":65.94},{"date":"2026-02-25","open":67.11,"high":67.85,"low":66.31,"close":66.77,"volume":6624832,"rsi_14":59.9,"sma_20":65.03,"sma_60":64.48,"sma_120":65.92},{"date":"2026-02-26","open":66.98,"high":67.09,"low":65.65,"close":66.37,"volume":5161880,"rsi_14":58.85,"sma_20":65.42,"sma_60":64.52,"sma_120":65.9},{"date":"2026-02-27","open":66.55,"high":67.83,"low":66.36,"close":67.42,"volume":6773460,"rsi_14":59.39,"sma_20":65.85,"sma_60":64.59,"sma_120":65.89},{"date":"2026-03-02","open":67.03,"high":68.45,"low":66.96,"close":68.22,"volume":5489282,"rsi_14":60.67,"sma_20":66.32,"sma_60":64.65,"sma_120":65.89},{"date":"2026-03-03","open":68.28,"high":68.9,"low":67.29,"close":67.81,"volume":5297483,"rsi_14":58.72,"sma_20":66.7,"sma_60":64.71,"sma_120":65.87},{"date":"2026-03-04","open":67.82,"high":67.84,"low":66.39,"close":67.17,"volume":8006479,"rsi_14":60.01,"sma_20":67.02,"sma_60":64.74,"sma_120":65.84},{"date":"2026-03-05","open":66.93,"high":70.99,"low":66.48,"close":70.71,"volume":15148305,"rsi_14":53.21,"sma_20":67.48,"sma_60":64.82,"sma_120":65.84},{"date":"2026-03-06","open":70.79,"high":73.94,"low":70.7,"close":73.22,"volume":10637139,"rsi_14":63.18,"sma_20":68.06,"sma_60":64.95,"sma_120":65.88},{"date":"2026-03-09","open":72.83,"high":73.89,"low":72.45,"close":72.48,"volume":8411313,"rsi_14":60.15,"sma_20":68.57,"sma_60":65.05,"sma_120":65.9},{"date":"2026-03-10","open":72.07,"high":72.68,"low":70.89,"close":71.37,"volume":7980361,"rsi_14":54.63,"sma_20":69.03,"sma_60":65.14,"sma_120":65.93},{"date":"2026-03-11","open":71.43,"high":71.59,"low":70.51,"close":71.32,"volume":5693214,"rsi_14":52.14,"sma_20":69.44,"sma_60":65.24,"sma_120":65.96},{"date":"2026-03-12","open":71.47,"high":75.67,"low":71.31,"close":74.06,"volume":9615289,"rsi_14":61.43,"sma_20":70.05,"sma_60":65.39,"sma_120":66.03},{"date":"2026-03-13","open":73.85,"high":74.95,"low":73.11,"close":74.69,"volume":6069923,"rsi_14":72.67,"sma_20":70.33,"sma_60":65.58,"sma_120":66.09},{"date":"2026-03-16","open":74.53,"high":74.59,"low":73.47,"close":73.59,"volume":7241706,"rsi_14":63.08,"sma_20":70.65,"sma_60":65.72,"sma_120":66.14},{"date":"2026-03-17","open":73.37,"high":74.48,"low":72.64,"close":73.23,"volume":4705034,"rsi_14":69.9,"sma_20":70.93,"sma_60":65.83,"sma_120":66.19},{"date":"2026-03-18","open":73.14,"high":73.49,"low":71.87,"close":72.4,"volume":6349752,"rsi_14":68.31,"sma_20":71.08,"sma_60":65.93,"sma_120":66.23},{"date":"2026-03-19","open":72.65,"high":74.17,"low":72.65,"close":72.87,"volume":6611828,"rsi_14":67.15,"sma_20":71.21,"sma_60":66.04,"sma_120":66.28},{"date":"2026-03-20","open":73.02,"high":73.4,"low":72.1,"close":72.32,"volume":17799060,"rsi_14":63.31,"sma_20":71.39,"sma_60":66.14,"sma_120":66.33},{"date":"2026-03-23","open":72.15,"high":72.15,"low":70.75,"close":71.82,"volume":9870696,"rsi_14":62.66,"sma_20":71.7,"sma_60":66.25,"sma_120":66.37},{"date":"2026-03-24","open":71.68,"high":72.67,"low":70.82,"close":71.01,"volume":4098812,"rsi_14":62.1,"sma_20":71.81,"sma_60":66.39,"sma_120":66.41},{"date":"2026-03-25","open":71.28,"high":71.28,"low":69.12,"close":69.51,"volume":6392918,"rsi_14":45.76,"sma_20":71.95,"sma_60":66.52,"sma_120":66.44},{"date":"2026-03-26","open":69.91,"high":70.99,"low":69.72,"close":70.92,"volume":4984863,"rsi_14":41.06,"sma_20":72.18,"sma_60":66.66,"sma_120":66.47},{"date":"2026-03-27","open":71.46,"high":73.05,"low":70.96,"close":72.34,"volume":5923306,"rsi_14":49.41,"sma_20":72.42,"sma_60":66.83,"sma_120":66.51},{"date":"2026-03-30","open":72.22,"high":73.55,"low":72.1,"close":72.83,"volume":4391264,"rsi_14":55.63,"sma_20":72.66,"sma_60":67.04,"sma_120":66.57},{"date":"2026-03-31","open":72.46,"high":72.93,"low":70.83,"close":71.49,"volume":6694046,"rsi_14":50.58,"sma_20":72.84,"sma_60":67.21,"sma_120":66.62},{"date":"2026-04-01","open":71.02,"high":71.2,"low":68.92,"close":69.69,"volume":6761112,"rsi_14":33.53,"sma_20":72.97,"sma_60":67.33,"sma_120":66.66},{"date":"2026-04-02","open":70.81,"high":71.81,"low":70.49,"close":71.48,"volume":4047939,"rsi_14":38.75,"sma_20":73.01,"sma_60":67.5,"sma_120":66.71},{"date":"2026-04-06","open":71.87,"high":73.0,"low":71.61,"close":72.15,"volume":3507842,"rsi_14":44.71,"sma_20":72.96,"sma_60":67.68,"sma_120":66.78},{"date":"2026-04-07","open":71.96,"high":72.89,"low":71.73,"close":71.8,"volume":4471590,"rsi_14":44.89,"sma_20":72.92,"sma_60":67.83,"sma_120":66.84},{"date":"2026-04-08","open":69.16,"high":70.12,"low":66.51,"close":70.1,"volume":7205206,"rsi_14":42.26,"sma_20":72.86,"sma_60":67.96,"sma_120":66.89},{"date":"2026-04-09","open":69.33,"high":70.87,"low":69.12,"close":69.5,"volume":3889581,"rsi_14":38.66,"sma_20":72.77,"sma_60":68.09,"sma_120":66.93},{"date":"2026-04-10","open":68.63,"high":69.24,"low":66.99,"close":67.17,"volume":5195611,"rsi_14":34.59,"sma_20":72.42,"sma_60":68.19,"sma_120":66.95},{"date":"2026-04-13","open":67.7,"high":67.94,"low":66.79,"close":67.21,"volume":3690223,"rsi_14":35.81,"sma_20":72.04,"sma_60":68.28,"sma_120":66.96},{"date":"2026-04-14","open":65.96,"high":66.74,"low":65.01,"close":66.38,"volume":5335187,"rsi_14":35.78,"sma_20":71.68,"sma_60":68.36,"sma_120":66.96},{"date":"2026-04-15","open":65.89,"high":66.56,"low":65.29,"close":65.83,"volume":3782925,"rsi_14":38.02,"sma_20":71.3,"sma_60":68.41,"sma_120":66.96},{"date":"2026-04-16","open":65.36,"high":67.04,"low":65.36,"close":66.95,"volume":3937108,"rsi_14":36.79,"sma_20":71.03,"sma_60":68.5,"sma_120":66.97},{"date":"2026-04-17","open":66.0,"high":67.39,"low":64.86,"close":67.37,"volume":6470230,"rsi_14":32.3,"sma_20":70.75,"sma_60":68.59,"sma_120":66.99},{"date":"2026-04-20","open":67.72,"high":68.02,"low":66.75,"close":67.07,"volume":3892063,"rsi_14":29.15,"sma_20":70.48,"sma_60":68.68,"sma_120":67.02},{"date":"2026-04-21","open":67.23,"high":68.18,"low":66.69,"close":67.98,"volume":5810428,"rsi_14":36.87,"sma_20":70.29,"sma_60":68.78,"sma_120":67.03},{"date":"2026-04-22","open":67.86,"high":68.41,"low":66.94,"close":67.25,"volume":3546693,"rsi_14":40.11,"sma_20":70.1,"sma_60":68.88,"sma_120":67.03},{"date":"2026-04-23","open":67.67,"high":68.48,"low":67.25,"close":68.27,"volume":4384492,"rsi_14":36.18,"sma_20":70.03,"sma_60":69.0,"sma_120":67.04},{"date":"2026-04-24","open":67.69,"high":67.78,"low":66.01,"close":66.42,"volume":3830010,"rsi_14":27.5,"sma_20":69.8,"sma_60":69.14,"sma_120":67.04},{"date":"2026-04-27","open":66.36,"high":66.69,"low":64.83,"close":65.1,"volume":4458277,"rsi_14":25.56,"sma_20":69.44,"sma_60":69.24,"sma_120":67.03},{"date":"2026-04-28","open":66.1,"high":66.18,"low":64.95,"close":66.12,"volume":5470854,"rsi_14":34.72,"sma_20":69.1,"sma_60":69.36,"sma_120":67.01},{"date":"2026-04-29","open":65.85,"high":66.64,"low":65.68,"close":66.29,"volume":5719304,"rsi_14":37.3,"sma_20":68.84,"sma_60":69.46,"sma_120":67.0},{"date":"2026-04-30","open":66.08,"high":67.61,"low":65.77,"close":67.25,"volume":5870254,"rsi_14":50.4,"sma_20":68.71,"sma_60":69.57,"sma_120":66.99},{"date":"2026-05-01","open":67.55,"high":67.66,"low":66.62,"close":66.95,"volume":3460298,"rsi_14":48.92,"sma_20":68.48,"sma_60":69.66,"sma_120":66.98},{"date":"2026-05-04","open":66.62,"high":67.25,"low":66.06,"close":66.73,"volume":3418250,"rsi_14":51.64,"sma_20":68.21,"sma_60":69.74,"sma_120":66.96},{"date":"2026-05-05","open":66.48,"high":66.82,"low":65.86,"close":66.11,"volume":3370928,"rsi_14":51.4,"sma_20":67.92,"sma_60":69.81,"sma_120":66.96},{"date":"2026-05-06","open":65.85,"high":65.85,"low":64.54,"close":65.21,"volume":4484043,"rsi_14":41.77,"sma_20":67.67,"sma_60":69.85,"sma_120":66.94},{"date":"2026-05-07","open":64.71,"high":65.75,"low":64.39,"close":65.61,"volume":4899061,"rsi_14":41.83,"sma_20":67.48,"sma_60":69.89,"sma_120":66.92},{"date":"2026-05-08","open":65.41,"high":65.75,"low":64.85,"close":64.85,"volume":3374680,"rsi_14":40.07,"sma_20":67.36,"sma_60":69.94,"sma_120":66.91},{"date":"2026-05-11","open":65.0,"high":65.01,"low":63.62,"close":64.02,"volume":4833492,"rsi_14":32.11,"sma_20":67.2,"sma_60":69.86,"sma_120":66.88},{"date":"2026-05-12","open":64.35,"high":64.46,"low":63.27,"close":63.84,"volume":6446363,"rsi_14":33.82,"sma_20":67.07,"sma_60":69.8,"sma_120":66.85},{"date":"2026-05-13","open":64.03,"high":65.67,"low":63.58,"close":65.44,"volume":8324138,"rsi_14":37.28,"sma_20":67.05,"sma_60":69.65,"sma_120":66.86},{"date":"2026-05-14","open":65.7,"high":66.13,"low":65.06,"close":65.98,"volume":4022908,"rsi_14":47.73,"sma_20":67.0,"sma_60":69.7,"sma_120":66.87},{"date":"2026-05-15","open":66.79,"high":67.02,"low":65.41,"close":65.57,"volume":4058961,"rsi_14":50.64,"sma_20":66.89,"sma_60":69.62,"sma_120":66.89},{"date":"2026-05-18","open":65.69,"high":67.9,"low":65.34,"close":67.85,"volume":4756089,"rsi_14":56.54,"sma_20":66.91,"sma_60":69.59,"sma_120":66.93},{"date":"2026-05-19","open":68.38,"high":71.22,"low":68.35,"close":70.12,"volume":7840256,"rsi_14":63.85,"sma_20":67.01,"sma_60":69.66,"sma_120":66.98},{"date":"2026-05-20","open":69.55,"high":69.55,"low":67.99,"close":68.21,"volume":5711457,"rsi_14":52.19,"sma_20":67.03,"sma_60":69.65,"sma_120":67.03},{"date":"2026-05-21","open":64.83,"high":67.27,"low":64.8,"close":66.61,"volume":7865666,"rsi_14":47.6,"sma_20":66.93,"sma_60":69.64,"sma_120":67.06},{"date":"2026-05-22","open":66.54,"high":66.94,"low":65.92,"close":66.79,"volume":5117430,"rsi_14":49.03,"sma_20":66.94,"sma_60":69.64,"sma_120":67.08},{"date":"2026-05-26","open":65.75,"high":65.97,"low":64.03,"close":64.11,"volume":9242357,"rsi_14":43.09,"sma_20":66.87,"sma_60":69.58,"sma_120":67.08},{"date":"2026-05-27","open":64.34,"high":65.34,"low":64.2,"close":64.25,"volume":5611963,"rsi_14":46.01,"sma_20":66.76,"sma_60":69.51,"sma_120":67.08},{"date":"2026-05-28","open":64.65,"high":65.06,"low":62.8,"close":63.23,"volume":6895848,"rsi_14":41.91,"sma_20":66.58,"sma_60":69.42,"sma_120":67.06},{"date":"2026-05-29","open":63.09,"high":63.29,"low":61.31,"close":61.73,"volume":12761488,"rsi_14":40.15,"sma_20":66.29,"sma_60":69.32,"sma_120":67.03},{"date":"2026-06-01","open":62.17,"high":62.57,"low":60.97,"close":61.1,"volume":8256420,"rsi_14":40.61,"sma_20":65.97,"sma_60":69.16,"sma_120":66.99},{"date":"2026-06-02","open":61.53,"high":61.82,"low":60.93,"close":61.14,"volume":7847696,"rsi_14":41.15,"sma_20":65.67,"sma_60":68.95,"sma_120":66.95},{"date":"2026-06-03","open":60.94,"high":61.47,"low":60.59,"close":60.81,"volume":6977229,"rsi_14":34.33,"sma_20":65.39,"sma_60":68.75,"sma_120":66.9},{"date":"2026-06-04","open":61.73,"high":62.41,"low":61.39,"close":61.81,"volume":7748493,"rsi_14":36.13,"sma_20":65.2,"sma_60":68.58,"sma_120":66.86},{"date":"2026-06-05","open":62.27,"high":63.76,"low":62.27,"close":63.14,"volume":8814737,"rsi_14":42.8,"sma_20":65.06,"sma_60":68.43,"sma_120":66.84},{"date":"2026-06-08","open":62.32,"high":63.17,"low":62.05,"close":62.53,"volume":6921271,"rsi_14":32.51,"sma_20":64.93,"sma_60":68.24,"sma_120":66.81},{"date":"2026-06-09","open":62.28,"high":63.86,"low":61.68,"close":62.56,"volume":8918480,"rsi_14":20.83,"sma_20":64.83,"sma_60":68.02,"sma_120":66.8},{"date":"2026-06-10","open":63.42,"high":64.42,"low":62.53,"close":64.02,"volume":9302768,"rsi_14":33.28,"sma_20":64.83,"sma_60":67.86,"sma_120":66.79},{"date":"2026-06-11","open":63.78,"high":64.6,"low":63.16,"close":63.68,"volume":7227281,"rsi_14":37.0,"sma_20":64.72,"sma_60":67.69,"sma_120":66.76},{"date":"2026-06-12","open":63.62,"high":64.32,"low":63.58,"close":64.27,"volume":5040470,"rsi_14":39.15,"sma_20":64.62,"sma_60":67.55,"sma_120":66.74},{"date":"2026-06-15","open":63.38,"high":64.54,"low":63.35,"close":63.62,"volume":7603710,"rsi_14":47.48,"sma_20":64.52,"sma_60":67.39,"sma_120":66.71},{"date":"2026-06-16","open":63.63,"high":64.04,"low":62.51,"close":63.69,"volume":7047075,"rsi_14":47.1,"sma_20":64.31,"sma_60":67.24,"sma_120":66.69},{"date":"2026-06-17","open":63.62,"high":63.62,"low":60.85,"close":61.4,"volume":13075022,"rsi_14":41.5,"sma_20":63.87,"sma_60":67.05,"sma_120":66.65},{"date":"2026-06-18","open":59.01,"high":59.18,"low":55.94,"close":56.22,"volume":26704549,"rsi_14":31.07,"sma_20":63.27,"sma_60":66.8,"sma_120":66.6},{"date":"2026-06-22","open":56.16,"high":57.26,"low":55.22,"close":55.38,"volume":13199906,"rsi_14":30.55,"sma_20":62.7,"sma_60":66.56,"sma_120":66.54},{"date":"2026-06-23","open":56.13,"high":57.16,"low":55.85,"close":56.66,"volume":14932328,"rsi_14":35.95,"sma_20":62.19,"sma_60":66.31,"sma_120":66.49},{"date":"2026-06-24","open":57.37,"high":58.54,"low":56.99,"close":58.08,"volume":8166514,"rsi_14":42.0,"sma_20":61.89,"sma_60":66.07,"sma_120":66.45},{"date":"2026-06-25","open":58.25,"high":59.04,"low":57.24,"close":57.38,"volume":6303649,"rsi_14":36.79,"sma_20":61.54,"sma_60":65.8,"sma_120":66.42},{"date":"2026-06-26","open":58.34,"high":58.6,"low":57.17,"close":57.34,"volume":8118850,"rsi_14":31.26,"sma_20":61.25,"sma_60":65.56,"sma_120":66.38},{"date":"2026-06-29","open":56.96,"high":57.67,"low":55.49,"close":55.53,"volume":7802077,"rsi_14":29.03,"sma_20":60.93,"sma_60":65.31,"sma_120":66.32},{"date":"2026-06-30","open":55.2,"high":55.59,"low":54.59,"close":55.15,"volume":7227538,"rsi_14":28.26,"sma_20":60.63,"sma_60":65.03,"sma_120":66.26},{"date":"2026-07-01","open":54.13,"high":55.87,"low":53.78,"close":55.86,"volume":8623202,"rsi_14":24.98,"sma_20":60.37,"sma_60":64.75,"sma_120":66.21},{"date":"2026-07-02","open":56.36,"high":57.85,"low":56.18,"close":57.82,"volume":6002494,"rsi_14":33.65,"sma_20":60.22,"sma_60":64.51,"sma_120":66.17},{"date":"2026-07-06","open":57.73,"high":58.08,"low":56.77,"close":57.85,"volume":9797147,"rsi_14":31.46,"sma_20":60.02,"sma_60":64.3,"sma_120":66.13},{"date":"2026-07-07","open":58.49,"high":59.65,"low":57.97,"close":58.14,"volume":8875797,"rsi_14":33.84,"sma_20":59.77,"sma_60":64.1,"sma_120":66.1},{"date":"2026-07-08","open":57.86,"high":59.66,"low":57.8,"close":58.91,"volume":9743522,"rsi_14":36.48,"sma_20":59.58,"sma_60":63.96,"sma_120":66.07},{"date":"2026-07-09","open":58.79,"high":59.54,"low":58.4,"close":59.45,"volume":11051357,"rsi_14":43.93,"sma_20":59.43,"sma_60":63.82,"sma_120":66.05},{"date":"2026-07-10","open":60.02,"high":60.86,"low":59.84,"close":60.13,"volume":10400027,"rsi_14":67.1,"sma_20":59.23,"sma_60":63.71,"sma_120":66.03},{"date":"2026-07-13","open":60.65,"high":60.76,"low":58.74,"close":58.9,"volume":8611675,"rsi_14":65.07,"sma_20":58.99,"sma_60":63.59,"sma_120":66.0},{"date":"2026-07-14","open":58.26,"high":58.92,"low":58.04,"close":58.34,"volume":7133096,"rsi_14":57.53,"sma_20":58.69,"sma_60":63.44,"sma_120":65.97},{"date":"2026-07-15","open":57.75,"high":58.36,"low":55.89,"close":56.17,"volume":11065972,"rsi_14":41.92,"sma_20":58.32,"sma_60":63.24,"sma_120":65.92},{"date":"2026-07-16","open":56.82,"high":58.39,"low":56.28,"close":58.21,"volume":7062158,"rsi_14":53.22,"sma_20":58.04,"sma_60":63.09,"sma_120":65.88},{"date":"2026-07-17","open":59.3,"high":59.93,"low":58.03,"close":58.42,"volume":6269497,"rsi_14":54.05,"sma_20":57.89,"sma_60":62.92,"sma_120":65.85},{"date":"2026-07-20","open":58.15,"high":58.22,"low":57.48,"close":57.96,"volume":3974604,"rsi_14":60.18,"sma_20":57.98,"sma_60":62.76,"sma_120":65.82},{"date":"2026-07-21","open":57.68,"high":57.73,"low":56.69,"close":57.39,"volume":5569646,"rsi_14":59.11,"sma_20":58.08,"sma_60":62.57,"sma_120":65.79},{"date":"2026-07-22","open":58.39,"high":58.5,"low":56.82,"close":57.15,"volume":4859832,"rsi_14":55.48,"sma_20":58.11,"sma_60":62.41,"sma_120":65.77},{"date":"2026-07-23","open":55.22,"high":55.7,"low":54.46,"close":55.38,"volume":10682739,"rsi_14":39.41,"sma_20":57.97,"sma_60":62.24,"sma_120":65.74},{"date":"2026-07-24","open":55.24,"high":56.58,"low":55.24,"close":56.48,"volume":5805260,"rsi_14":44.57,"sma_20":57.92,"sma_60":62.07,"sma_120":65.72},{"date":"2026-07-27","open":56.41,"high":58.17,"low":56.41,"close":57.58,"volume":5742929,"rsi_14":47.93,"sma_20":57.94,"sma_60":61.92,"sma_120":65.69},{"date":"2026-07-28","open":58.6,"high":60.31,"low":58.3,"close":58.79,"volume":6758395,"rsi_14":49.57,"sma_20":58.1,"sma_60":61.77,"sma_120":65.67},{"date":"2026-07-29","open":59.23,"high":60.09,"low":59.05,"close":59.46,"volume":6944432,"rsi_14":50.05,"sma_20":58.32,"sma_60":61.64,"sma_120":65.65},{"date":"2026-07-30","open":58.51,"high":59.17,"low":56.94,"close":57.46,"volume":6711032,"rsi_14":41.3,"sma_20":58.4,"sma_60":61.48,"sma_120":65.61},{"date":"2026-07-31","open":56.96,"high":57.8,"low":56.52,"close":57.35,"volume":5917268,"rsi_14":44.45,"sma_20":58.37,"sma_60":61.33,"sma_120":65.57},{"date":"2026-08-03","open":57.71,"high":58.4,"low":57.45,"close":57.82,"volume":6789584,"rsi_14":48.14,"sma_20":58.37,"sma_60":61.2,"sma_120":65.59},{"date":"2026-08-04","open":57.01,"high":57.73,"low":56.59,"close":57.4,"volume":6726652,"rsi_14":55.02,"sma_20":58.34,"sma_60":61.05,"sma_120":65.51},{"date":"2026-08-05","open":57.72,"high":57.89,"low":56.01,"close":56.29,"volume":6003216,"rsi_14":41.56,"sma_20":58.2,"sma_60":60.9,"sma_120":65.41},{"date":"2026-08-06","open":57.09,"high":57.31,"low":55.75,"close":56.93,"volume":5778674,"rsi_14":43.73,"sma_20":58.08,"sma_60":60.78,"sma_120":65.3},{"date":"2026-08-07","open":56.31,"high":56.52,"low":55.81,"close":56.34,"volume":7375099,"rsi_14":43.29,"sma_20":57.89,"sma_60":60.65,"sma_120":65.18},{"date":"2026-08-10","open":56.65,"high":56.65,"low":55.86,"close":56.09,"volume":5903533,"rsi_14":44.47,"sma_20":57.75,"sma_60":60.49,"sma_120":65.07},{"date":"2026-08-11","open":55.76,"high":56.6,"low":55.43,"close":55.87,"volume":6349638,"rsi_14":44.51,"sma_20":57.62,"sma_60":60.31,"sma_120":64.96},{"date":"2026-08-12","open":54.9,"high":55.99,"low":54.77,"close":55.68,"volume":5472206,"rsi_14":51.48,"sma_20":57.6,"sma_60":60.14,"sma_120":64.87},{"date":"2026-08-13","open":56.13,"high":57.16,"low":56.04,"close":56.84,"volume":5221946,"rsi_14":51.76,"sma_20":57.53,"sma_60":59.96,"sma_120":64.79},{"date":"2026-08-14","open":56.94,"high":57.3,"low":56.62,"close":56.69,"volume":3700211,"rsi_14":43.32,"sma_20":57.42,"sma_60":59.73,"sma_120":64.7},{"date":"2026-08-17","open":56.2,"high":56.31,"low":55.66,"close":56.07,"volume":5714053,"rsi_14":32.78,"sma_20":57.31,"sma_60":59.52,"sma_120":64.58},{"date":"2026-08-18","open":57.38,"high":57.38,"low":56.31,"close":56.34,"volume":6102726,"rsi_14":29.6,"sma_20":57.23,"sma_60":59.34,"sma_120":64.49},{"date":"2026-08-19","open":56.2,"high":57.69,"low":56.05,"close":56.27,"volume":6296596,"rsi_14":38.15,"sma_20":57.17,"sma_60":59.16,"sma_120":64.4},{"date":"2026-08-20","open":55.4,"high":56.66,"low":55.05,"close":56.32,"volume":9701200,"rsi_14":39.31,"sma_20":57.2,"sma_60":59.02,"sma_120":64.3},{"date":"2026-08-21","open":56.49,"high":57.96,"low":56.48,"close":57.9,"volume":5883601,"rsi_14":48.07,"sma_20":57.25,"sma_60":58.91,"sma_120":64.21},{"date":"2026-08-24","open":58.24,"high":59.2,"low":58.16,"close":59.08,"volume":4676748},{"date":"2026-08-25","open":58.22,"high":58.67,"low":57.93,"close":58.45,"volume":4951891,"rsi_14":61.36,"sma_20":57.27,"sma_60":58.77,"sma_120":64.05},{"date":"2026-08-26","open":58.45,"high":58.85,"low":58.23,"close":58.51,"volume":5533357,"rsi_14":58.12,"sma_20":57.2,"sma_60":58.72,"sma_120":63.94},{"date":"2026-08-27","open":57.78,"high":58.14,"low":56.86,"close":56.93,"volume":5085922,"rsi_14":51.19,"sma_20":57.15,"sma_60":58.64,"sma_120":63.79},{"date":"2026-08-28","open":57.38,"high":57.97,"low":57.25,"close":57.72,"volume":3970911,"rsi_14":56.92,"sma_20":57.15,"sma_60":58.58,"sma_120":63.66},{"date":"2026-08-31","open":57.85,"high":58.22,"low":57.27,"close":57.54,"volume":8013332},{"date":"2026-09-01","open":56.77,"high":58.96,"low":56.71,"close":57.94,"volume":7304514,"rsi_14":60.31,"sma_20":57.13,"sma_60":58.41,"sma_120":63.42},{"date":"2026-09-02","open":58.0,"high":58.53,"low":57.5,"close":58.22,"volume":4486035,"rsi_14":56.01,"sma_20":57.2,"sma_60":58.33,"sma_120":63.28},{"date":"2026-09-03","open":58.25,"high":59.13,"low":57.7,"close":58.51,"volume":5262791,"rsi_14":61.4,"sma_20":57.26,"sma_60":58.26,"sma_120":63.14},{"date":"2026-09-04","open":58.36,"high":58.88,"low":57.99,"close":58.59,"volume":3848563,"rsi_14":66.94,"sma_20":57.35,"sma_60":58.16,"sma_120":63.01},{"date":"2026-09-08","open":58.21,"high":58.81,"low":56.71,"close":57.2,"volume":6862948},{"date":"2026-09-09","open":57.28,"high":57.38,"low":56.37,"close":56.44,"volume":7176343,"rsi_14":51.08,"sma_20":57.4,"sma_60":57.91,"sma_120":62.73},{"date":"2026-09-10","open":56.92,"high":57.38,"low":56.53,"close":56.95,"volume":7739346,"rsi_14":53.24,"sma_20":57.45,"sma_60":57.79,"sma_120":62.59},{"date":"2026-09-11","open":56.02,"high":59.49,"low":55.65,"close":58.49,"volume":12367711,"rsi_14":53.05,"sma_20":57.51,"sma_60":57.69,"sma_120":62.46},{"date":"2026-09-14","open":59.31,"high":61.1,"low":59.16,"close":60.91,"volume":9018553,"rsi_14":58.39,"sma_20":57.72,"sma_60":57.68,"sma_120":62.37},{"date":"2026-09-15","open":60.77,"high":62.55,"low":60.35,"close":62.25,"volume":10348617,"rsi_14":66.35,"sma_20":58.03,"sma_60":57.77,"sma_120":62.29},{"date":"2026-09-16","open":61.93,"high":62.43,"low":61.05,"close":61.14,"volume":8507069,"rsi_14":60.38,"sma_20":58.27,"sma_60":57.86,"sma_120":62.21},{"date":"2026-09-17","open":61.02,"high":61.28,"low":60.6,"close":60.75,"volume":7605281,"rsi_14":66.64,"sma_20":58.49,"sma_60":57.92,"sma_120":62.12},{"date":"2026-09-18","open":60.52,"high":61.0,"low":59.98,"close":60.0,"volume":12118609,"rsi_14":60.12,"sma_20":58.68,"sma_60":57.95,"sma_120":62.01},{"date":"2026-09-21","open":60.06,"high":60.61,"low":59.45,"close":59.69,"volume":7326310,"rsi_14":59.34,"sma_20":58.77,"sma_60":57.98,"sma_120":61.89},{"date":"2026-09-22","open":60.03,"high":60.19,"low":58.53,"close":58.56,"volume":6224616,"rsi_14":52.52,"sma_20":58.74,"sma_60":57.99,"sma_120":61.77},{"date":"2026-09-23","open":58.56,"high":59.38,"low":57.56,"close":57.64,"volume":6813086,"rsi_14":47.76,"sma_20":58.7,"sma_60":58.02,"sma_120":61.67},{"date":"2026-09-24","open":58.41,"high":59.65,"low":58.41,"close":58.92,"volume":8089114,"rsi_14":51.47,"sma_20":58.72,"sma_60":58.08,"sma_120":61.56},{"date":"2026-09-25","open":58.63,"high":58.98,"low":57.7,"close":58.74,"volume":10236428,"rsi_14":50.61,"sma_20":58.81,"sma_60":58.12,"sma_120":61.44},{"date":"2026-09-28","open":59.02,"high":60.27,"low":58.5,"close":59.69,"volume":12358308,"rsi_14":59.16,"sma_20":58.91,"sma_60":58.15,"sma_120":61.33},{"date":"2026-09-29","open":59.89,"high":60.89,"low":59.79,"close":60.79,"volume":10458116,"rsi_14":65.61,"sma_20":59.07,"sma_60":58.19,"sma_120":61.24},{"date":"2026-09-30","open":60.96,"high":60.98,"low":58.62,"close":58.62,"volume":7531507,"rsi_14":55.36,"sma_20":59.1,"sma_60":58.19,"sma_120":61.15},{"date":"2026-10-01","open":58.64,"high":60.29,"low":58.3,"close":59.48,"volume":7946869,"rsi_14":53.32,"sma_20":59.17,"sma_60":58.19,"sma_120":61.07},{"date":"2026-10-02","open":59.39,"high":59.83,"low":58.86,"close":59.03,"volume":4705645,"rsi_14":42.7,"sma_20":59.19,"sma_60":58.18,"sma_120":61.0},{"date":"2026-10-05","open":58.84,"high":58.96,"low":58.32,"close":58.78,"volume":6480454,"rsi_14":35.39,"sma_20":59.2,"sma_60":58.15,"sma_120":60.93},{"date":"2026-10-06","open":58.55,"high":58.71,"low":57.75,"close":58.41,"volume":6550037},{"date":"2026-10-07","open":59.27,"high":60.06,"low":59.18,"close":59.25,"volume":8938876,"rsi_14":43.59,"sma_20":59.41,"sma_60":58.14,"sma_120":60.79},{"date":"2026-10-08","open":59.71,"high":61.66,"low":59.67,"close":61.41,"volume":8301962,"rsi_14":55.64,"sma_20":59.63,"sma_60":58.22,"sma_120":60.73},{"date":"2026-10-09","open":61.03,"high":61.65,"low":60.8,"close":61.64,"volume":5291767,"rsi_14":57.56,"sma_20":59.79,"sma_60":58.27,"sma_120":60.68},{"date":"2026-10-12","open":62.05,"high":62.58,"low":61.72,"close":62.56,"volume":4713451},{"date":"2026-10-13","open":63.8,"high":63.8,"low":60.58,"close":60.74,"volume":8902903,"rsi_14":61.37,"sma_20":59.79,"sma_60":58.37,"sma_120":60.57},{"date":"2026-10-14","open":61.16,"high":63.1,"low":60.9,"close":63.09,"volume":10294491,"rsi_14":64.23,"sma_20":59.89,"sma_60":58.46,"sma_120":60.52},{"date":"2026-10-15","open":64.3,"high":64.76,"low":62.63,"close":62.71,"volume":9573457,"rsi_14":63.39,"sma_20":59.99,"sma_60":58.55,"sma_120":60.48},{"date":"2026-10-16","open":63.59,"high":63.83,"low":62.78,"close":63.63,"volume":6516604,"rsi_14":63.29,"sma_20":60.17,"sma_60":58.68,"sma_120":60.46},{"date":"2026-10-19","open":63.16,"high":63.45,"low":62.48,"close":63.05,"volume":5320341,"rsi_14":57.82,"sma_20":60.34,"sma_60":58.78,"sma_120":60.43},{"date":"2026-10-20","open":64.45,"high":64.69,"low":61.81,"close":62.98,"volume":7435138,"rsi_14":67.98,"sma_20":60.56,"sma_60":58.87,"sma_120":60.39},{"date":"2026-10-21","open":63.65,"high":64.21,"low":62.63,"close":64.13,"volume":7782357,"rsi_14":68.58,"sma_20":60.88,"sma_60":58.95,"sma_120":60.36},{"date":"2026-10-22","open":64.89,"high":67.96,"low":64.56,"close":67.87,"volume":8699067,"rsi_14":78.02,"sma_20":61.33,"sma_60":59.08,"sma_120":60.36}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.289850268118692,"pbr":6.87,"per":52.62,"roa":1.8,"roe":13.94,"grade":"B","comment":"PER 52.63배, ROE 13.94%","revenue":147225000000.0,"analysis":"PER 52.6배입니다. ROE 13.9%입니다. 시가총액 415.86억. 매출 1472.25억, 영업이익 47.11억.","eps_basis":"TTM","debt_ratio":3.631367706082124,"market_cap":41580371029,"net_income":789000000.0,"total_debt":23524000000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":23.04,"total_assets":50292000000.0,"total_equity":6478000000.0,"profit_margin":0.54,"revenue_basis":"TTM","dividend_yield":2.01,"net_income_basis":"TTM","operating_income":4711000000.0,"operating_margin":3.2,"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 78 과매수 구간","D/E(유이자부채/자본총계) 3.6배로 재무 리스크"],"backtest_top3":[],"current_price":67.87,"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":31.18},{"date":"2016-10-25","close":30.91},{"date":"2016-10-26","close":30.9},{"date":"2016-10-27","close":31.02},{"date":"2016-10-28","close":31.26},{"date":"2016-10-31","close":30.98},{"date":"2016-11-01","close":30.79},{"date":"2016-11-02","close":32.22},{"date":"2016-11-03","close":31.02},{"date":"2016-11-04","close":30.92},{"date":"2016-11-07","close":31.24},{"date":"2016-11-08","close":30.9},{"date":"2016-11-09","close":32.29},{"date":"2016-11-10","close":32.87},{"date":"2016-11-11","close":33.52},{"date":"2016-11-14","close":34.64},{"date":"2016-11-15","close":34.86},{"date":"2016-11-16","close":33.7},{"date":"2016-11-17","close":33.52},{"date":"2016-11-18","close":33.45},{"date":"2016-11-21","close":33.53},{"date":"2016-11-22","close":33.47},{"date":"2016-11-23","close":33.7},{"date":"2016-11-25","close":33.88},{"date":"2016-11-28","close":33.66},{"date":"2016-11-29","close":33.1},{"date":"2016-11-30","close":32.3},{"date":"2016-12-01","close":33.36},{"date":"2016-12-02","close":33.3},{"date":"2016-12-05","close":32.93},{"date":"2016-12-06","close":33.07},{"date":"2016-12-07","close":33.63},{"date":"2016-12-08","close":34.19},{"date":"2016-12-09","close":34.78},{"date":"2016-12-12","close":34.22},{"date":"2016-12-13","close":34.42},{"date":"2016-12-14","close":34.72},{"date":"2016-12-15","close":35.96},{"date":"2016-12-16","close":35.94},{"date":"2016-12-19","close":35.88},{"date":"2016-12-20","close":35.49},{"date":"2016-12-21","close":35.21},{"date":"2016-12-22","close":34.98},{"date":"2016-12-23","close":35.08},{"date":"2016-12-27","close":35.17},{"date":"2016-12-28","close":34.68},{"date":"2016-12-29","close":34.59},{"date":"2016-12-30","close":34.51},{"date":"2017-01-03","close":33.72},{"date":"2017-01-04","close":33.24},{"date":"2017-01-05","close":33.21},{"date":"2017-01-06","close":33.11},{"date":"2017-01-09","close":32.92},{"date":"2017-01-10","close":33.19},{"date":"2017-01-11","close":33.07},{"date":"2017-01-12","close":33.52},{"date":"2017-01-13","close":34.1},{"date":"2017-01-17","close":34.84},{"date":"2017-01-18","close":34.91},{"date":"2017-01-19","close":34.26},{"date":"2017-01-20","close":34.09},{"date":"2017-01-23","close":33.53},{"date":"2017-01-24","close":33.39},{"date":"2017-01-25","close":33.47},{"date":"2017-01-26","close":33.74},{"date":"2017-01-27","close":33.36},{"date":"2017-01-30","close":33.6},{"date":"2017-01-31","close":33.96},{"date":"2017-02-01","close":33.44},{"date":"2017-02-02","close":34.1},{"date":"2017-02-03","close":34.02},{"date":"2017-02-06","close":33.69},{"date":"2017-02-07","close":33.08},{"date":"2017-02-08","close":32.84},{"date":"2017-02-09","close":33.49},{"date":"2017-02-10","close":33.48},{"date":"2017-02-13","close":33.21},{"date":"2017-02-14","close":33.07},{"date":"2017-02-15","close":33.51},{"date":"2017-02-16","close":33.94},{"date":"2017-02-17","close":34.01},{"date":"2017-02-21","close":34.22},{"date":"2017-02-22","close":33.23},{"date":"2017-02-23","close":32.99},{"date":"2017-02-24","close":33.29},{"date":"2017-02-27","close":32.22},{"date":"2017-02-28","close":31.8},{"date":"2017-03-01","close":32.06},{"date":"2017-03-02","close":30.67},{"date":"2017-03-03","close":29.63},{"date":"2017-03-06","close":29.37},{"date":"2017-03-07","close":28.81},{"date":"2017-03-08","close":29.0},{"date":"2017-03-09","close":28.83},{"date":"2017-03-10","close":28.82},{"date":"2017-03-13","close":28.69},{"date":"2017-03-14","close":28.7},{"date":"2017-03-15","close":28.84},{"date":"2017-03-16","close":29.32},{"date":"2017-03-17","close":29.55},{"date":"2017-03-20","close":29.19},{"date":"2017-03-21","close":28.93},{"date":"2017-03-22","close":28.96},{"date":"2017-03-23","close":29.26},{"date":"2017-03-24","close":29.1},{"date":"2017-03-27","close":28.93},{"date":"2017-03-28","close":29.04},{"date":"2017-03-29","close":29.34},{"date":"2017-03-30","close":29.2},{"date":"2017-03-31","close":29.49},{"date":"2017-04-03","close":29.4},{"date":"2017-04-04","close":29.69},{"date":"2017-04-05","close":29.31},{"date":"2017-04-06","close":29.51},{"date":"2017-04-07","close":29.86},{"date":"2017-04-10","close":30.19},{"date":"2017-04-11","close":29.57},{"date":"2017-04-12","close":29.86},{"date":"2017-04-13","close":29.97},{"date":"2017-04-17","close":30.0},{"date":"2017-04-18","close":29.82},{"date":"2017-04-19","close":29.95},{"date":"2017-04-20","close":29.71},{"date":"2017-04-21","close":29.95},{"date":"2017-04-24","close":30.14},{"date":"2017-04-25","close":29.84},{"date":"2017-04-26","close":29.86},{"date":"2017-04-27","close":30.15},{"date":"2017-04-28","close":29.65},{"date":"2017-05-01","close":29.02},{"date":"2017-05-02","close":28.82},{"date":"2017-05-03","close":29.4},{"date":"2017-05-04","close":29.22},{"date":"2017-05-05","close":29.35},{"date":"2017-05-08","close":28.92},{"date":"2017-05-09","close":29.05},{"date":"2017-05-10","close":30.04},{"date":"2017-05-11","close":30.43},{"date":"2017-05-12","close":29.52},{"date":"2017-05-15","close":29.14},{"date":"2017-05-16","close":28.82},{"date":"2017-05-17","close":28.6},{"date":"2017-05-18","close":29.09},{"date":"2017-05-19","close":29.23},{"date":"2017-05-22","close":29.28},{"date":"2017-05-23","close":29.12},{"date":"2017-05-24","close":29.13},{"date":"2017-05-25","close":29.24},{"date":"2017-05-26","close":29.45},{"date":"2017-05-30","close":29.76},{"date":"2017-05-31","close":29.78},{"date":"2017-06-01","close":30.25},{"date":"2017-06-02","close":30.13},{"date":"2017-06-05","close":30.09},{"date":"2017-06-06","close":29.81},{"date":"2017-06-07","close":29.71},{"date":"2017-06-08","close":30.2},{"date":"2017-06-09","close":30.78},{"date":"2017-06-12","close":30.03},{"date":"2017-06-13","close":30.32},{"date":"2017-06-14","close":30.28},{"date":"2017-06-15","close":24.56},{"date":"2017-06-16","close":22.29},{"date":"2017-06-19","close":22.64},{"date":"2017-06-20","close":22.38},{"date":"2017-06-21","close":22.37},{"date":"2017-06-22","close":22.56},{"date":"2017-06-23","close":22.6},{"date":"2017-06-26","close":22.61},{"date":"2017-06-27","close":22.77},{"date":"2017-06-28","close":23.35},{"date":"2017-06-29","close":23.24},{"date":"2017-06-30","close":23.32},{"date":"2017-07-03","close":23.55},{"date":"2017-07-05","close":23.23},{"date":"2017-07-06","close":23.13},{"date":"2017-07-07","close":23.16},{"date":"2017-07-10","close":22.61},{"date":"2017-07-11","close":22.63},{"date":"2017-07-12","close":22.8},{"date":"2017-07-13","close":22.92},{"date":"2017-07-14","close":23.01},{"date":"2017-07-17","close":22.87},{"date":"2017-07-18","close":22.55},{"date":"2017-07-19","close":22.94},{"date":"2017-07-20","close":23.26},{"date":"2017-07-21","close":23.26},{"date":"2017-07-24","close":23.23},{"date":"2017-07-25","close":23.68},{"date":"2017-07-26","close":23.72},{"date":"2017-07-27","close":23.95},{"date":"2017-07-28","close":24.28},{"date":"2017-07-31","close":24.52},{"date":"2017-08-01","close":24.6},{"date":"2017-08-02","close":24.63},{"date":"2017-08-03","close":24.06},{"date":"2017-08-04","close":24.13},{"date":"2017-08-07","close":24.37},{"date":"2017-08-08","close":24.13},{"date":"2017-08-09","close":23.94},{"date":"2017-08-10","close":23.57},{"date":"2017-08-11","close":23.49},{"date":"2017-08-14","close":23.58},{"date":"2017-08-15","close":23.11},{"date":"2017-08-16","close":23.09},{"date":"2017-08-17","close":22.86},{"date":"2017-08-18","close":22.86},{"date":"2017-08-21","close":22.61},{"date":"2017-08-22","close":22.94},{"date":"2017-08-23","close":22.96},{"date":"2017-08-24","close":21.1},{"date":"2017-08-25","close":21.74},{"date":"2017-08-28","close":21.72},{"date":"2017-08-29","close":21.81},{"date":"2017-08-30","close":22.2},{"date":"2017-08-31","close":21.87},{"date":"2017-09-01","close":22.42},{"date":"2017-09-05","close":22.43},{"date":"2017-09-06","close":22.55},{"date":"2017-09-07","close":22.77},{"date":"2017-09-08","close":21.06},{"date":"2017-09-11","close":21.34},{"date":"2017-09-12","close":21.58},{"date":"2017-09-13","close":21.73},{"date":"2017-09-14","close":21.26},{"date":"2017-09-15","close":21.57},{"date":"2017-09-18","close":21.44},{"date":"2017-09-19","close":21.13},{"date":"2017-09-20","close":20.8},{"date":"2017-09-21","close":20.22},{"date":"2017-09-22","close":20.15},{"date":"2017-09-25","close":19.94},{"date":"2017-09-26","close":20.19},{"date":"2017-09-27","close":20.23},{"date":"2017-09-28","close":20.26},{"date":"2017-09-29","close":20.06},{"date":"2017-10-02","close":19.96},{"date":"2017-10-03","close":20.56},{"date":"2017-10-04","close":20.53},{"date":"2017-10-05","close":20.7},{"date":"2017-10-06","close":20.63},{"date":"2017-10-09","close":20.29},{"date":"2017-10-10","close":20.53},{"date":"2017-10-11","close":20.78},{"date":"2017-10-12","close":21.0},{"date":"2017-10-13","close":21.3},{"date":"2017-10-16","close":20.44},{"date":"2017-10-17","close":20.48},{"date":"2017-10-18","close":20.67},{"date":"2017-10-19","close":20.89},{"date":"2017-10-20","close":21.02},{"date":"2017-10-23","close":21.35},{"date":"2017-10-24","close":21.47},{"date":"2017-10-25","close":21.135},{"date":"2017-10-26","close":20.82},{"date":"2017-10-27","close":20.57},{"date":"2017-10-30","close":20.64},{"date":"2017-10-31","close":20.7},{"date":"2017-11-01","close":20.9},{"date":"2017-11-02","close":21.18},{"date":"2017-11-03","close":21.5},{"date":"2017-11-06","close":21.33},{"date":"2017-11-07","close":21.31},{"date":"2017-11-08","close":21.85},{"date":"2017-11-09","close":21.95},{"date":"2017-11-10","close":22.08},{"date":"2017-11-13","close":22.14},{"date":"2017-11-14","close":22.02},{"date":"2017-11-15","close":21.61},{"date":"2017-11-16","close":22.28},{"date":"2017-11-17","close":23.41},{"date":"2017-11-20","close":23.2},{"date":"2017-11-21","close":22.78},{"date":"2017-11-22","close":23.14},{"date":"2017-11-24","close":22.98},{"date":"2017-11-27","close":23.18},{"date":"2017-11-28","close":23.56},{"date":"2017-11-29","close":24.38},{"date":"2017-11-30","close":25.86},{"date":"2017-12-01","close":25.67},{"date":"2017-12-04","close":26.88},{"date":"2017-12-05","close":26.22},{"date":"2017-12-06","close":26.41},{"date":"2017-12-07","close":26.53},{"date":"2017-12-08","close":26.68},{"date":"2017-12-11","close":26.58},{"date":"2017-12-12","close":26.33},{"date":"2017-12-13","close":26.69},{"date":"2017-12-14","close":25.9},{"date":"2017-12-15","close":26.45},{"date":"2017-12-18","close":27.0},{"date":"2017-12-19","close":26.95},{"date":"2017-12-20","close":27.32},{"date":"2017-12-21","close":27.55},{"date":"2017-12-22","close":28.25},{"date":"2017-12-26","close":27.8},{"date":"2017-12-27","close":27.71},{"date":"2017-12-28","close":27.65},{"date":"2017-12-29","close":27.45},{"date":"2018-01-02","close":23.6391},{"date":"2018-01-03","close":23.2632},{"date":"2018-01-04","close":22.5365},{"date":"2018-01-05","close":22.8205},{"date":"2018-01-08","close":23.3635},{"date":"2018-01-09","close":23.1964},{"date":"2018-01-10","close":23.3802},{"date":"2018-01-11","close":23.4554},{"date":"2018-01-12","close":23.5055},{"date":"2018-01-16","close":23.5974},{"date":"2018-01-17","close":23.9482},{"date":"2018-01-18","close":24.2739},{"date":"2018-01-19","close":24.8252},{"date":"2018-01-22","close":24.7501},{"date":"2018-01-23","close":24.4828},{"date":"2018-01-24","close":24.6248},{"date":"2018-01-25","close":25.2763},{"date":"2018-01-26","close":25.7942},{"date":"2018-01-29","close":26.1784},{"date":"2018-01-30","close":25.7524},{"date":"2018-01-31","close":25.3598},{"date":"2018-02-01","close":25.2345},{"date":"2018-02-02","close":24.5078},{"date":"2018-02-05","close":23.7811},{"date":"2018-02-06","close":24.2823},{"date":"2018-02-07","close":24.1403},{"date":"2018-02-08","close":23.0293},{"date":"2018-02-09","close":23.1045},{"date":"2018-02-12","close":22.7203},{"date":"2018-02-13","close":23.4888},{"date":"2018-02-14","close":23.8286},{"date":"2018-02-15","close":24.1558},{"date":"2018-02-16","close":24.0719},{"date":"2018-02-20","close":23.0651},{"date":"2018-02-21","close":22.9979},{"date":"2018-02-22","close":22.8385},{"date":"2018-02-23","close":23.0063},{"date":"2018-02-26","close":23.3671},{"date":"2018-02-27","close":22.8805},{"date":"2018-02-28","close":22.7546},{"date":"2018-03-01","close":23.0399},{"date":"2018-03-02","close":22.9476},{"date":"2018-03-05","close":23.4846},{"date":"2018-03-06","close":23.5013},{"date":"2018-03-07","close":22.0079},{"date":"2018-03-08","close":19.281},{"date":"2018-03-09","close":20.2039},{"date":"2018-03-12","close":20.1284},{"date":"2018-03-13","close":20.1452},{"date":"2018-03-14","close":19.667},{"date":"2018-03-15","close":19.8264},{"date":"2018-03-16","close":19.8767},{"date":"2018-03-19","close":19.432},{"date":"2018-03-20","close":19.6418},{"date":"2018-03-21","close":19.6754},{"date":"2018-03-22","close":19.625},{"date":"2018-03-23","close":19.5327},{"date":"2018-03-26","close":20.0277},{"date":"2018-03-27","close":19.6921},{"date":"2018-03-28","close":19.818},{"date":"2018-03-29","close":20.0865},{"date":"2018-04-02","close":19.5327},{"date":"2018-04-03","close":19.7928},{"date":"2018-04-04","close":20.2039},{"date":"2018-04-05","close":19.9774},{"date":"2018-04-06","close":19.9438},{"date":"2018-04-09","close":19.7509},{"date":"2018-04-10","close":19.6837},{"date":"2018-04-11","close":19.7005},{"date":"2018-04-12","close":19.8012},{"date":"2018-04-13","close":19.9103},{"date":"2018-04-16","close":20.2795},{"date":"2018-04-17","close":20.3298},{"date":"2018-04-18","close":20.6235},{"date":"2018-04-19","close":20.2878},{"date":"2018-04-20","close":20.2375},{"date":"2018-04-23","close":20.7997},{"date":"2018-04-24","close":21.2947},{"date":"2018-04-25","close":21.5044},{"date":"2018-04-26","close":21.5044},{"date":"2018-04-27","close":21.4122},{"date":"2018-04-30","close":21.1353},{"date":"2018-05-01","close":20.7745},{"date":"2018-05-02","close":20.5983},{"date":"2018-05-03","close":20.0277},{"date":"2018-05-04","close":20.2543},{"date":"2018-05-07","close":20.12},{"date":"2018-05-08","close":20.2123},{"date":"2018-05-09","close":20.4389},{"date":"2018-05-10","close":20.4389},{"date":"2018-05-11","close":20.6151},{"date":"2018-05-14","close":20.8554},{"date":"2018-05-15","close":20.8723},{"date":"2018-05-16","close":21.0325},{"date":"2018-05-17","close":21.3361},{"date":"2018-05-18","close":20.9903},{"date":"2018-05-21","close":20.8892},{"date":"2018-05-22","close":20.8301},{"date":"2018-05-23","close":20.7205},{"date":"2018-05-24","close":20.7121},{"date":"2018-05-25","close":20.7542},{"date":"2018-05-29","close":20.6615},{"date":"2018-05-30","close":21.0663},{"date":"2018-05-31","close":20.5181},{"date":"2018-06-01","close":20.594},{"date":"2018-06-04","close":20.8723},{"date":"2018-06-05","close":21.0072},{"date":"2018-06-06","close":20.8133},{"date":"2018-06-07","close":21.0663},{"date":"2018-06-08","close":21.3867},{"date":"2018-06-11","close":21.5385},{"date":"2018-06-12","close":21.665},{"date":"2018-06-13","close":21.9349},{"date":"2018-06-14","close":22.0614},{"date":"2018-06-15","close":21.8252},{"date":"2018-06-18","close":21.9349},{"date":"2018-06-19","close":21.918},{"date":"2018-06-20","close":22.0782},{"date":"2018-06-21","close":24.2287},{"date":"2018-06-22","close":25.0383},{"date":"2018-06-25","close":24.7347},{"date":"2018-06-26","close":24.4564},{"date":"2018-06-27","close":24.4648},{"date":"2018-06-28","close":23.9757},{"date":"2018-06-29","close":23.9926},{"date":"2018-07-02","close":23.7986},{"date":"2018-07-03","close":24.2034},{"date":"2018-07-05","close":24.1191},{"date":"2018-07-06","close":24.5576},{"date":"2018-07-09","close":24.2456},{"date":"2018-07-10","close":24.2625},{"date":"2018-07-11","close":23.5878},{"date":"2018-07-12","close":23.5709},{"date":"2018-07-13","close":23.6553},{"date":"2018-07-16","close":23.6047},{"date":"2018-07-17","close":23.9673},{"date":"2018-07-18","close":23.7312},{"date":"2018-07-19","close":23.7143},{"date":"2018-07-20","close":23.7312},{"date":"2018-07-23","close":23.8577},{"date":"2018-07-24","close":23.5794},{"date":"2018-07-25","close":23.8492},{"date":"2018-07-26","close":24.1528},{"date":"2018-07-27","close":24.2034},{"date":"2018-07-30","close":25.0636},{"date":"2018-07-31","close":24.4564},{"date":"2018-08-01","close":24.195},{"date":"2018-08-02","close":25.0805},{"date":"2018-08-03","close":25.2407},{"date":"2018-08-06","close":25.2238},{"date":"2018-08-07","close":25.2997},{"date":"2018-08-08","close":25.8142},{"date":"2018-08-09","close":25.1479},{"date":"2018-08-10","close":25.4178},{"date":"2018-08-13","close":25.207},{"date":"2018-08-14","close":25.8001},{"date":"2018-08-15","close":25.4696},{"date":"2018-08-16","close":25.8679},{"date":"2018-08-17","close":26.5626},{"date":"2018-08-20","close":26.605},{"date":"2018-08-21","close":26.5711},{"date":"2018-08-22","close":26.8931},{"date":"2018-08-23","close":27.376},{"date":"2018-08-24","close":26.4356},{"date":"2018-08-27","close":26.4271},{"date":"2018-08-28","close":26.3593},{"date":"2018-08-29","close":25.995},{"date":"2018-08-30","close":26.3},{"date":"2018-08-31","close":26.6897},{"date":"2018-09-04","close":27.0287},{"date":"2018-09-05","close":27.0795},{"date":"2018-09-06","close":27.5879},{"date":"2018-09-07","close":27.4269},{"date":"2018-09-10","close":26.9016},{"date":"2018-09-11","close":26.5965},{"date":"2018-09-12","close":26.8846},{"date":"2018-09-13","close":24.2156},{"date":"2018-09-14","close":23.5548},{"date":"2018-09-17","close":24.4359},{"date":"2018-09-18","close":24.8172},{"date":"2018-09-19","close":24.4698},{"date":"2018-09-20","close":24.724},{"date":"2018-09-21","close":25.3764},{"date":"2018-09-24","close":25.0884},{"date":"2018-09-25","close":24.7918},{"date":"2018-09-26","close":24.9019},{"date":"2018-09-27","close":24.5715},{"date":"2018-09-28","close":24.6647},{"date":"2018-10-01","close":24.3597},{"date":"2018-10-02","close":24.6393},{"date":"2018-10-03","close":24.8935},{"date":"2018-10-04","close":24.3851},{"date":"2018-10-05","close":24.6308},{"date":"2018-10-08","close":24.8681},{"date":"2018-10-09","close":23.6564},{"date":"2018-10-10","close":23.4954},{"date":"2018-10-11","close":22.6566},{"date":"2018-10-12","close":22.8091},{"date":"2018-10-15","close":23.3006},{"date":"2018-10-16","close":23.0464},{"date":"2018-10-17","close":23.1226},{"date":"2018-10-18","close":23.1819},{"date":"2018-10-19","close":23.3514},{"date":"2018-10-22","close":23.7073},{"date":"2018-10-23","close":24.0885},{"date":"2018-10-24","close":23.6818},{"date":"2018-10-25","close":23.7242},{"date":"2018-10-26","close":23.3683},{"date":"2018-10-29","close":23.9191},{"date":"2018-10-30","close":25.4951},{"date":"2018-10-31","close":25.2154},{"date":"2018-11-01","close":24.8511},{"date":"2018-11-02","close":25.5628},{"date":"2018-11-05","close":25.9356},{"date":"2018-11-06","close":26.122},{"date":"2018-11-07","close":26.5372},{"date":"2018-11-08","close":26.5626},{"date":"2018-11-09","close":26.5965},{"date":"2018-11-12","close":26.5796},{"date":"2018-11-13","close":26.5881},{"date":"2018-11-14","close":25.7795},{"date":"2018-11-15","close":25.5582},{"date":"2018-11-16","close":25.737},{"date":"2018-11-19","close":26.0093},{"date":"2018-11-20","close":25.1838},{"date":"2018-11-21","close":25.1327},{"date":"2018-11-23","close":25.2689},{"date":"2018-11-26","close":25.1667},{"date":"2018-11-27","close":25.5668},{"date":"2018-11-28","close":25.7455},{"date":"2018-11-29","close":25.8391},{"date":"2018-11-30","close":25.2433},{"date":"2018-12-03","close":25.3284},{"date":"2018-12-04","close":24.3752},{"date":"2018-12-06","close":25.1582},{"date":"2018-12-07","close":24.8263},{"date":"2018-12-10","close":24.5029},{"date":"2018-12-11","close":24.8859},{"date":"2018-12-12","close":25.3199},{"date":"2018-12-13","close":25.3284},{"date":"2018-12-14","close":25.1497},{"date":"2018-12-17","close":24.6135},{"date":"2018-12-18","close":24.2986},{"date":"2018-12-19","close":24.0263},{"date":"2018-12-20","close":23.5582},{"date":"2018-12-21","close":23.3199},{"date":"2018-12-24","close":22.639},{"date":"2018-12-26","close":23.6007},{"date":"2018-12-27","close":23.3029},{"date":"2018-12-28","close":23.4731},{"date":"2018-12-31","close":23.405},{"date":"2019-01-02","close":23.2348},{"date":"2019-01-03","close":23.2773},{"date":"2019-01-04","close":23.5412},{"date":"2019-01-07","close":23.7624},{"date":"2019-01-08","close":24.222},{"date":"2019-01-09","close":23.8731},{"date":"2019-01-10","close":24.239},{"date":"2019-01-11","close":24.1965},{"date":"2019-01-14","close":24.0859},{"date":"2019-01-15","close":24.3582},{"date":"2019-01-16","close":24.4263},{"date":"2019-01-17","close":24.622},{"date":"2019-01-18","close":25.0476},{"date":"2019-01-22","close":24.954},{"date":"2019-01-23","close":24.8859},{"date":"2019-01-24","close":24.4348},{"date":"2019-01-25","close":23.9327},{"date":"2019-01-28","close":24.0178},{"date":"2019-01-29","close":23.8986},{"date":"2019-01-30","close":24.0518},{"date":"2019-01-31","close":24.1114},{"date":"2019-02-01","close":23.8901},{"date":"2019-02-04","close":23.9327},{"date":"2019-02-05","close":24.0859},{"date":"2019-02-06","close":24.0773},{"date":"2019-02-07","close":23.9837},{"date":"2019-02-08","close":23.6858},{"date":"2019-02-11","close":23.4475},{"date":"2019-02-12","close":24.3242},{"date":"2019-02-13","close":24.6476},{"date":"2019-02-14","close":24.7673},{"date":"2019-02-15","close":25.2291},{"date":"2019-02-19","close":25.2719},{"date":"2019-02-20","close":24.5877},{"date":"2019-02-21","close":24.4423},{"date":"2019-02-22","close":24.391},{"date":"2019-02-25","close":24.6732},{"date":"2019-02-26","close":24.7331},{"date":"2019-02-27","close":25.4857},{"date":"2019-02-28","close":25.0837},{"date":"2019-03-01","close":23.9634},{"date":"2019-03-04","close":24.4936},{"date":"2019-03-05","close":24.7331},{"date":"2019-03-06","close":24.3226},{"date":"2019-03-07","close":21.9023},{"date":"2019-03-08","close":20.9273},{"date":"2019-03-11","close":21.0984},{"date":"2019-03-12","close":20.9359},{"date":"2019-03-13","close":21.1497},{"date":"2019-03-14","close":21.1668},{"date":"2019-03-15","close":20.8333},{"date":"2019-03-18","close":20.9958},{"date":"2019-03-19","close":20.8076},{"date":"2019-03-20","close":20.5168},{"date":"2019-03-21","close":20.7991},{"date":"2019-03-22","close":20.8162},{"date":"2019-03-25","close":20.6537},{"date":"2019-03-26","close":20.9273},{"date":"2019-03-27","close":20.7563},{"date":"2019-03-28","close":20.9017},{"date":"2019-03-29","close":21.0385},{"date":"2019-04-01","close":20.9359},{"date":"2019-04-02","close":20.3201},{"date":"2019-04-03","close":20.3543},{"date":"2019-04-04","close":20.2517},{"date":"2019-04-05","close":20.4399},{"date":"2019-04-08","close":20.4057},{"date":"2019-04-09","close":20.4741},{"date":"2019-04-10","close":21.3635},{"date":"2019-04-11","close":22.0135},{"date":"2019-04-12","close":21.9536},{"date":"2019-04-15","close":21.7826},{"date":"2019-04-16","close":21.8681},{"date":"2019-04-17","close":21.8424},{"date":"2019-04-18","close":22.0477},{"date":"2019-04-22","close":21.8082},{"date":"2019-04-23","close":21.5688},{"date":"2019-04-24","close":21.8681},{"date":"2019-04-25","close":22.0391},{"date":"2019-04-26","close":21.3806},{"date":"2019-04-29","close":21.8681},{"date":"2019-04-30","close":22.0477},{"date":"2019-05-01","close":21.8766},{"date":"2019-05-02","close":22.0477},{"date":"2019-05-03","close":22.0135},{"date":"2019-05-06","close":21.9878},{"date":"2019-05-07","close":22.0391},{"date":"2019-05-08","close":21.6201},{"date":"2019-05-09","close":21.6885},{"date":"2019-05-10","close":22.0905},{"date":"2019-05-13","close":21.7142},{"date":"2019-05-14","close":21.7142},{"date":"2019-05-15","close":21.6798},{"date":"2019-05-16","close":21.2068},{"date":"2019-05-17","close":20.8284},{"date":"2019-05-20","close":20.6994},{"date":"2019-05-21","close":20.8972},{"date":"2019-05-22","close":20.6392},{"date":"2019-05-23","close":20.235},{"date":"2019-05-24","close":20.3984},{"date":"2019-05-28","close":20.3124},{"date":"2019-05-29","close":19.805},{"date":"2019-05-30","close":19.59},{"date":"2019-05-31","close":19.6158},{"date":"2019-06-03","close":19.7448},{"date":"2019-06-04","close":20.321},{"date":"2019-06-05","close":20.0974},{"date":"2019-06-06","close":20.3812},{"date":"2019-06-07","close":20.579},{"date":"2019-06-10","close":20.9746},{"date":"2019-06-11","close":21.2068},{"date":"2019-06-12","close":21.181},{"date":"2019-06-13","close":21.1724},{"date":"2019-06-14","close":20.8628},{"date":"2019-06-17","close":20.9488},{"date":"2019-06-18","close":20.5876},{"date":"2019-06-19","close":20.3296},{"date":"2019-06-20","close":19.891},{"date":"2019-06-21","close":19.1257},{"date":"2019-06-24","close":18.9881},{"date":"2019-06-25","close":18.7903},{"date":"2019-06-26","close":18.4291},{"date":"2019-06-27","close":18.3947},{"date":"2019-06-28","close":18.6699},{"date":"2019-07-01","close":18.5753},{"date":"2019-07-02","close":18.4377},{"date":"2019-07-03","close":18.5323},{"date":"2019-07-05","close":18.7043},{"date":"2019-07-08","close":18.7473},{"date":"2019-07-09","close":18.6699},{"date":"2019-07-10","close":18.6183},{"date":"2019-07-11","close":18.7129},{"date":"2019-07-12","close":18.8247},{"date":"2019-07-15","close":18.9881},{"date":"2019-07-16","close":18.8849},{"date":"2019-07-17","close":18.6097},{"date":"2019-07-18","close":18.6269},{"date":"2019-07-19","close":18.6527},{"date":"2019-07-22","close":17.9389},{"date":"2019-07-23","close":17.9045},{"date":"2019-07-24","close":18.2657},{"date":"2019-07-25","close":18.1797},{"date":"2019-07-26","close":18.4721},{"date":"2019-07-29","close":18.4291},{"date":"2019-07-30","close":18.4291},{"date":"2019-07-31","close":18.1969},{"date":"2019-08-01","close":18.5065},{"date":"2019-08-02","close":19.1257},{"date":"2019-08-05","close":18.8505},{"date":"2019-08-06","close":19.1601},{"date":"2019-08-07","close":20.5532},{"date":"2019-08-08","close":20.0802},{"date":"2019-08-09","close":20.0544},{"date":"2019-08-12","close":19.8394},{"date":"2019-08-13","close":19.8222},{"date":"2019-08-14","close":19.1468},{"date":"2019-08-15","close":19.2507},{"date":"2019-08-16","close":19.6231},{"date":"2019-08-19","close":19.9088},{"date":"2019-08-20","close":19.8395},{"date":"2019-08-21","close":20.2119},{"date":"2019-08-22","close":20.4977},{"date":"2019-08-23","close":20.1686},{"date":"2019-08-26","close":20.7142},{"date":"2019-08-27","close":20.0214},{"date":"2019-08-28","close":20.3591},{"date":"2019-08-29","close":20.4977},{"date":"2019-08-30","close":20.5064},{"date":"2019-09-03","close":20.7921},{"date":"2019-09-04","close":21.355},{"date":"2019-09-05","close":21.5022},{"date":"2019-09-06","close":21.3897},{"date":"2019-09-09","close":21.814},{"date":"2019-09-10","close":22.3595},{"date":"2019-09-11","close":22.143},{"date":"2019-09-12","close":22.1604},{"date":"2019-09-13","close":22.7146},{"date":"2019-09-16","close":22.4981},{"date":"2019-09-17","close":22.2123},{"date":"2019-09-18","close":21.84},{"date":"2019-09-19","close":22.3595},{"date":"2019-09-20","close":22.2383},{"date":"2019-09-23","close":22.2729},{"date":"2019-09-24","close":22.3509},{"date":"2019-09-25","close":22.3162},{"date":"2019-09-26","close":22.3249},{"date":"2019-09-27","close":22.2903},{"date":"2019-09-30","close":22.3249},{"date":"2019-10-01","close":22.1604},{"date":"2019-10-02","close":21.6927},{"date":"2019-10-03","close":21.2944},{"date":"2019-10-04","close":21.4676},{"date":"2019-10-07","close":21.5109},{"date":"2019-10-08","close":21.1818},{"date":"2019-10-09","close":21.2424},{"date":"2019-10-10","close":20.6449},{"date":"2019-10-11","close":21.0},{"date":"2019-10-14","close":20.8701},{"date":"2019-10-15","close":21.0519},{"date":"2019-10-16","close":21.2251},{"date":"2019-10-17","close":21.1558},{"date":"2019-10-18","close":20.7315},{"date":"2019-10-21","close":20.8787},{"date":"2019-10-22","close":21.5195},{"date":"2019-10-23","close":21.6321},{"date":"2019-10-24","close":21.5888},{"date":"2019-10-25","close":21.8919},{"date":"2019-10-28","close":21.9352},{"date":"2019-10-29","close":21.329},{"date":"2019-10-30","close":21.4243},{"date":"2019-10-31","close":21.3377},{"date":"2019-11-01","close":21.6408},{"date":"2019-11-04","close":21.6408},{"date":"2019-11-05","close":24.1002},{"date":"2019-11-06","close":23.3814},{"date":"2019-11-07","close":23.2602},{"date":"2019-11-08","close":23.3987},{"date":"2019-11-11","close":23.0437},{"date":"2019-11-12","close":23.3814},{"date":"2019-11-13","close":23.4334},{"date":"2019-11-14","close":23.4421},{"date":"2019-11-15","close":23.3027},{"date":"2019-11-18","close":23.5292},{"date":"2019-11-19","close":23.4072},{"date":"2019-11-20","close":23.1633},{"date":"2019-11-21","close":23.2591},{"date":"2019-11-22","close":23.564},{"date":"2019-11-25","close":23.5205},{"date":"2019-11-26","close":23.5553},{"date":"2019-11-27","close":23.7208},{"date":"2019-11-29","close":23.8167},{"date":"2019-12-02","close":24.1651},{"date":"2019-12-03","close":23.8602},{"date":"2019-12-04","close":24.078},{"date":"2019-12-05","close":23.3462},{"date":"2019-12-06","close":23.9473},{"date":"2019-12-09","close":24.2522},{"date":"2019-12-10","close":24.2783},{"date":"2019-12-11","close":24.409},{"date":"2019-12-12","close":24.5658},{"date":"2019-12-13","close":24.47},{"date":"2019-12-16","close":24.6616},{"date":"2019-12-17","close":25.0014},{"date":"2019-12-18","close":24.6791},{"date":"2019-12-19","close":25.0536},{"date":"2019-12-20","close":25.2627},{"date":"2019-12-23","close":25.1669},{"date":"2019-12-24","close":25.3498},{"date":"2019-12-26","close":25.1669},{"date":"2019-12-27","close":25.0536},{"date":"2019-12-30","close":25.315},{"date":"2019-12-31","close":25.254},{"date":"2020-01-02","close":24.9665},{"date":"2020-01-03","close":25.0014},{"date":"2020-01-06","close":25.0885},{"date":"2020-01-07","close":24.9056},{"date":"2020-01-08","close":24.7575},{"date":"2020-01-09","close":24.7749},{"date":"2020-01-10","close":24.7052},{"date":"2020-01-13","close":24.7575},{"date":"2020-01-14","close":25.1233},{"date":"2020-01-15","close":24.6442},{"date":"2020-01-16","close":24.4613},{"date":"2020-01-17","close":24.5223},{"date":"2020-01-21","close":24.7488},{"date":"2020-01-22","close":24.7139},{"date":"2020-01-23","close":24.7749},{"date":"2020-01-24","close":24.5571},{"date":"2020-01-27","close":24.6791},{"date":"2020-01-28","close":24.6791},{"date":"2020-01-29","close":23.9125},{"date":"2020-01-30","close":23.9996},{"date":"2020-01-31","close":23.3985},{"date":"2020-02-03","close":23.503},{"date":"2020-02-04","close":23.8602},{"date":"2020-02-05","close":24.4613},{"date":"2020-02-06","close":24.4352},{"date":"2020-02-07","close":24.3567},{"date":"2020-02-10","close":24.5136},{"date":"2020-02-11","close":24.7749},{"date":"2020-02-12","close":24.9927},{"date":"2020-02-13","close":25.0803},{"date":"2020-02-14","close":24.7299},{"date":"2020-02-18","close":26.0264},{"date":"2020-02-19","close":25.8774},{"date":"2020-02-20","close":26.0877},{"date":"2020-02-21","close":26.552},{"date":"2020-02-24","close":26.5169},{"date":"2020-02-25","close":25.9913},{"date":"2020-02-26","close":25.1854},{"date":"2020-02-27","close":24.8438},{"date":"2020-02-28","close":24.6423},{"date":"2020-03-02","close":26.0001},{"date":"2020-03-03","close":25.7022},{"date":"2020-03-04","close":27.1214},{"date":"2020-03-05","close":29.3202},{"date":"2020-03-06","close":28.0675},{"date":"2020-03-09","close":27.3754},{"date":"2020-03-10","close":28.5581},{"date":"2020-03-11","close":26.7973},{"date":"2020-03-12","close":25.5095},{"date":"2020-03-13","close":26.9024},{"date":"2020-03-16","close":27.244},{"date":"2020-03-17","close":28.9085},{"date":"2020-03-18","close":29.7056},{"date":"2020-03-19","close":29.9422},{"date":"2020-03-20","close":27.831},{"date":"2020-03-23","close":27.2265},{"date":"2020-03-24","close":26.4118},{"date":"2020-03-25","close":24.4758},{"date":"2020-03-26","close":25.4044},{"date":"2020-03-27","close":25.5183},{"date":"2020-03-30","close":25.9738},{"date":"2020-03-31","close":26.3855},{"date":"2020-04-01","close":26.7184},{"date":"2020-04-02","close":27.682},{"date":"2020-04-03","close":28.2865},{"date":"2020-04-06","close":28.5843},{"date":"2020-04-07","close":27.9098},{"date":"2020-04-08","close":27.174},{"date":"2020-04-09","close":27.209},{"date":"2020-04-13","close":27.4455},{"date":"2020-04-14","close":28.1113},{"date":"2020-04-15","close":28.0587},{"date":"2020-04-16","close":27.9886},{"date":"2020-04-17","close":27.9711},{"date":"2020-04-20","close":27.9711},{"date":"2020-04-21","close":28.1814},{"date":"2020-04-22","close":28.304},{"date":"2020-04-23","close":28.8033},{"date":"2020-04-24","close":28.8734},{"date":"2020-04-27","close":29.1537},{"date":"2020-04-28","close":28.3478},{"date":"2020-04-29","close":27.612},{"date":"2020-04-30","close":27.6908},{"date":"2020-05-01","close":27.9974},{"date":"2020-05-04","close":28.4967},{"date":"2020-05-05","close":28.742},{"date":"2020-05-06","close":28.7157},{"date":"2020-05-07","close":28.6281},{"date":"2020-05-08","close":29.2063},{"date":"2020-05-11","close":29.548},{"date":"2020-05-12","close":29.3903},{"date":"2020-05-13","close":29.8721},{"date":"2020-05-14","close":28.8511},{"date":"2020-05-15","close":28.6135},{"date":"2020-05-18","close":28.3934},{"date":"2020-05-19","close":27.9534},{"date":"2020-05-20","close":28.4286},{"date":"2020-05-21","close":28.2702},{"date":"2020-05-22","close":28.4902},{"date":"2020-05-26","close":27.6101},{"date":"2020-05-27","close":29.2912},{"date":"2020-05-28","close":28.2174},{"date":"2020-05-29","close":28.7103},{"date":"2020-06-01","close":28.5959},{"date":"2020-06-02","close":29.0447},{"date":"2020-06-03","close":28.7631},{"date":"2020-06-04","close":29.1416},{"date":"2020-06-05","close":28.5871},{"date":"2020-06-08","close":29.0535},{"date":"2020-06-09","close":28.9743},{"date":"2020-06-10","close":28.6663},{"date":"2020-06-11","close":28.7807},{"date":"2020-06-12","close":28.3934},{"date":"2020-06-15","close":28.235},{"date":"2020-06-16","close":28.6311},{"date":"2020-06-17","close":28.8775},{"date":"2020-06-18","close":27.9974},{"date":"2020-06-19","close":28.3758},{"date":"2020-06-22","close":28.2262},{"date":"2020-06-23","close":28.2526},{"date":"2020-06-24","close":28.8863},{"date":"2020-06-25","close":28.8511},{"date":"2020-06-26","close":28.7631},{"date":"2020-06-29","close":30.0393},{"date":"2020-06-30","close":29.7929},{"date":"2020-07-01","close":29.5464},{"date":"2020-07-02","close":29.4848},{"date":"2020-07-06","close":29.6872},{"date":"2020-07-07","close":29.6432},{"date":"2020-07-08","close":28.5343},{"date":"2020-07-09","close":28.8335},{"date":"2020-07-10","close":29.432},{"date":"2020-07-13","close":29.2912},{"date":"2020-07-14","close":30.1361},{"date":"2020-07-15","close":29.7224},{"date":"2020-07-16","close":29.6872},{"date":"2020-07-17","close":29.7929},{"date":"2020-07-20","close":30.0569},{"date":"2020-07-21","close":30.6202},{"date":"2020-07-22","close":30.9458},{"date":"2020-07-23","close":30.9194},{"date":"2020-07-24","close":30.5498},{"date":"2020-07-27","close":30.5938},{"date":"2020-07-28","close":31.0075},{"date":"2020-07-29","close":30.9018},{"date":"2020-07-30","close":30.2857},{"date":"2020-07-31","close":30.6202},{"date":"2020-08-03","close":30.893},{"date":"2020-08-04","close":31.1483},{"date":"2020-08-05","close":30.8842},{"date":"2020-08-06","close":30.8314},{"date":"2020-08-07","close":31.0163},{"date":"2020-08-10","close":30.8314},{"date":"2020-08-11","close":30.1537},{"date":"2020-08-12","close":30.4618},{"date":"2020-08-13","close":30.6033},{"date":"2020-08-14","close":31.3111},{"date":"2020-08-17","close":31.8508},{"date":"2020-08-18","close":32.0632},{"date":"2020-08-19","close":32.0455},{"date":"2020-08-20","close":31.78},{"date":"2020-08-21","close":31.7712},{"date":"2020-08-24","close":31.9039},{"date":"2020-08-25","close":31.9216},{"date":"2020-08-26","close":32.1782},{"date":"2020-08-27","close":31.9924},{"date":"2020-08-28","close":31.2315},{"date":"2020-08-31","close":31.5677},{"date":"2020-09-01","close":31.32},{"date":"2020-09-02","close":32.3817},{"date":"2020-09-03","close":31.9481},{"date":"2020-09-04","close":31.3819},{"date":"2020-09-08","close":30.6299},{"date":"2020-09-09","close":31.1253},{"date":"2020-09-10","close":30.736},{"date":"2020-09-11","close":30.4087},{"date":"2020-09-14","close":29.055},{"date":"2020-09-15","close":28.9489},{"date":"2020-09-16","close":28.3295},{"date":"2020-09-17","close":28.7631},{"date":"2020-09-18","close":29.3824},{"date":"2020-09-21","close":29.6036},{"date":"2020-09-22","close":29.8513},{"date":"2020-09-23","close":29.4443},{"date":"2020-09-24","close":29.577},{"date":"2020-09-25","close":29.6655},{"date":"2020-09-28","close":29.8159},{"date":"2020-09-29","close":29.8778},{"date":"2020-09-30","close":30.0017},{"date":"2020-10-01","close":30.099},{"date":"2020-10-02","close":30.1433},{"date":"2020-10-05","close":30.5502},{"date":"2020-10-06","close":30.0371},{"date":"2020-10-07","close":30.1079},{"date":"2020-10-08","close":30.3379},{"date":"2020-10-09","close":30.4795},{"date":"2020-10-12","close":30.6387},{"date":"2020-10-13","close":30.7891},{"date":"2020-10-14","close":29.9398},{"date":"2020-10-15","close":30.0636},{"date":"2020-10-16","close":30.1433},{"date":"2020-10-19","close":29.9752},{"date":"2020-10-20","close":29.4886},{"date":"2020-10-21","close":29.4886},{"date":"2020-10-22","close":28.8781},{"date":"2020-10-23","close":28.9842},{"date":"2020-10-26","close":29.3381},{"date":"2020-10-27","close":28.6126},{"date":"2020-10-28","close":28.4534},{"date":"2020-10-29","close":28.5419},{"date":"2020-10-30","close":28.4976},{"date":"2020-11-02","close":28.3649},{"date":"2020-11-03","close":28.9666},{"date":"2020-11-04","close":28.3915},{"date":"2020-11-05","close":28.9489},{"date":"2020-11-06","close":29.347},{"date":"2020-11-09","close":27.4359},{"date":"2020-11-10","close":28.2411},{"date":"2020-11-11","close":28.3915},{"date":"2020-11-12","close":28.4982},{"date":"2020-11-13","close":28.5961},{"date":"2020-11-16","close":28.7385},{"date":"2020-11-17","close":28.3826},{"date":"2020-11-18","close":28.5071},{"date":"2020-11-19","close":29.1477},{"date":"2020-11-20","close":28.863},{"date":"2020-11-23","close":29.388},{"date":"2020-11-24","close":29.0855},{"date":"2020-11-25","close":28.7563},{"date":"2020-11-27","close":28.8541},{"date":"2020-11-30","close":29.3613},{"date":"2020-12-01","close":29.3702},{"date":"2020-12-02","close":28.7296},{"date":"2020-12-03","close":27.475},{"date":"2020-12-04","close":27.2081},{"date":"2020-12-07","close":27.5373},{"date":"2020-12-08","close":27.8487},{"date":"2020-12-09","close":27.7686},{"date":"2020-12-10","close":27.7686},{"date":"2020-12-11","close":27.8843},{"date":"2020-12-14","close":27.8487},{"date":"2020-12-15","close":27.7509},{"date":"2020-12-16","close":27.5551},{"date":"2020-12-17","close":27.5818},{"date":"2020-12-18","close":27.4661},{"date":"2020-12-21","close":27.4039},{"date":"2020-12-22","close":27.4839},{"date":"2020-12-23","close":27.9288},{"date":"2020-12-24","close":28.0534},{"date":"2020-12-28","close":27.9288},{"date":"2020-12-29","close":27.9911},{"date":"2020-12-30","close":28.0712},{"date":"2020-12-31","close":28.258},{"date":"2021-01-04","close":28.5872},{"date":"2021-01-05","close":28.3826},{"date":"2021-01-06","close":28.6584},{"date":"2021-01-07","close":28.3114},{"date":"2021-01-08","close":28.1423},{"date":"2021-01-11","close":28.258},{"date":"2021-01-12","close":28.0445},{"date":"2021-01-13","close":28.4626},{"date":"2021-01-14","close":29.4858},{"date":"2021-01-15","close":29.9841},{"date":"2021-01-19","close":29.9129},{"date":"2021-01-20","close":29.4236},{"date":"2021-01-21","close":29.5481},{"date":"2021-01-22","close":29.8595},{"date":"2021-01-25","close":30.7582},{"date":"2021-01-26","close":32.9825},{"date":"2021-01-27","close":34.4773},{"date":"2021-01-28","close":31.4788},{"date":"2021-01-29","close":30.6959},{"date":"2021-02-01","close":29.9841},{"date":"2021-02-02","close":29.4502},{"date":"2021-02-03","close":30.2154},{"date":"2021-02-04","close":29.7617},{"date":"2021-02-05","close":29.4947},{"date":"2021-02-08","close":29.6104},{"date":"2021-02-09","close":29.8862},{"date":"2021-02-10","close":29.904},{"date":"2021-02-11","close":29.8772},{"date":"2021-02-12","close":30.3692},{"date":"2021-02-16","close":30.1098},{"date":"2021-02-17","close":30.7449},{"date":"2021-02-18","close":30.2708},{"date":"2021-02-19","close":30.4318},{"date":"2021-02-22","close":30.0471},{"date":"2021-02-23","close":29.5462},{"date":"2021-02-24","close":29.2957},{"date":"2021-02-25","close":28.9916},{"date":"2021-02-26","close":28.8127},{"date":"2021-03-01","close":29.421},{"date":"2021-03-02","close":29.1258},{"date":"2021-03-03","close":29.743},{"date":"2021-03-04","close":30.4944},{"date":"2021-03-05","close":30.8075},{"date":"2021-03-08","close":31.0758},{"date":"2021-03-09","close":30.8254},{"date":"2021-03-10","close":31.5231},{"date":"2021-03-11","close":31.2547},{"date":"2021-03-12","close":31.7199},{"date":"2021-03-15","close":32.0867},{"date":"2021-03-16","close":32.0419},{"date":"2021-03-17","close":31.5589},{"date":"2021-03-18","close":31.0311},{"date":"2021-03-19","close":31.6662},{"date":"2021-03-22","close":32.3729},{"date":"2021-03-23","close":32.7754},{"date":"2021-03-24","close":31.9435},{"date":"2021-03-25","close":32.6413},{"date":"2021-03-26","close":33.3032},{"date":"2021-03-29","close":33.9473},{"date":"2021-03-30","close":34.0636},{"date":"2021-03-31","close":32.194},{"date":"2021-04-01","close":32.1582},{"date":"2021-04-05","close":32.8559},{"date":"2021-04-06","close":32.9991},{"date":"2021-04-07","close":33.2317},{"date":"2021-04-08","close":33.3032},{"date":"2021-04-09","close":33.7952},{"date":"2021-04-12","close":33.9652},{"date":"2021-04-13","close":33.6163},{"date":"2021-04-14","close":33.3122},{"date":"2021-04-15","close":33.2674},{"date":"2021-04-16","close":33.1959},{"date":"2021-04-19","close":33.4821},{"date":"2021-04-20","close":33.7773},{"date":"2021-04-21","close":33.9115},{"date":"2021-04-22","close":33.4821},{"date":"2021-04-23","close":33.4106},{"date":"2021-04-26","close":32.686},{"date":"2021-04-27","close":32.8917},{"date":"2021-04-28","close":32.7844},{"date":"2021-04-29","close":33.1512},{"date":"2021-04-30","close":32.686},{"date":"2021-05-03","close":33.4374},{"date":"2021-05-04","close":32.1045},{"date":"2021-05-05","close":32.6234},{"date":"2021-05-06","close":33.7147},{"date":"2021-05-07","close":33.7505},{"date":"2021-05-10","close":34.7613},{"date":"2021-05-11","close":34.3677},{"date":"2021-05-12","close":32.7665},{"date":"2021-05-13","close":33.0901},{"date":"2021-05-14","close":33.4407},{"date":"2021-05-17","close":33.6115},{"date":"2021-05-18","close":33.4407},{"date":"2021-05-19","close":32.7216},{"date":"2021-05-20","close":32.6856},{"date":"2021-05-21","close":32.8923},{"date":"2021-05-24","close":32.9013},{"date":"2021-05-25","close":32.7755},{"date":"2021-05-26","close":32.7126},{"date":"2021-05-27","close":32.6227},{"date":"2021-05-28","close":33.2429},{"date":"2021-06-01","close":33.5126},{"date":"2021-06-02","close":34.1149},{"date":"2021-06-03","close":34.6003},{"date":"2021-06-04","close":34.7082},{"date":"2021-06-07","close":35.0318},{"date":"2021-06-08","close":34.9599},{"date":"2021-06-09","close":34.4116},{"date":"2021-06-10","close":34.87},{"date":"2021-06-11","close":34.7981},{"date":"2021-06-14","close":34.5194},{"date":"2021-06-15","close":34.043},{"date":"2021-06-16","close":33.7553},{"date":"2021-06-17","close":35.2206},{"date":"2021-06-18","close":34.8341},{"date":"2021-06-21","close":35.5802},{"date":"2021-06-22","close":35.8049},{"date":"2021-06-23","close":35.2296},{"date":"2021-06-24","close":35.1936},{"date":"2021-06-25","close":35.2476},{"date":"2021-06-28","close":35.3824},{"date":"2021-06-29","close":34.924},{"date":"2021-06-30","close":34.4385},{"date":"2021-07-01","close":34.2767},{"date":"2021-07-02","close":34.4925},{"date":"2021-07-06","close":33.6295},{"date":"2021-07-07","close":33.8362},{"date":"2021-07-08","close":34.052},{"date":"2021-07-09","close":34.4026},{"date":"2021-07-12","close":34.4385},{"date":"2021-07-13","close":34.2228},{"date":"2021-07-14","close":34.4475},{"date":"2021-07-15","close":34.915},{"date":"2021-07-16","close":35.3824},{"date":"2021-07-19","close":36.9196},{"date":"2021-07-20","close":36.4701},{"date":"2021-07-21","close":36.0566},{"date":"2021-07-22","close":35.715},{"date":"2021-07-23","close":35.8589},{"date":"2021-07-26","close":35.769},{"date":"2021-07-27","close":35.9847},{"date":"2021-07-28","close":35.9847},{"date":"2021-07-29","close":36.605},{"date":"2021-07-30","close":36.587},{"date":"2021-08-02","close":36.8657},{"date":"2021-08-03","close":38.313},{"date":"2021-08-04","close":37.6837},{"date":"2021-08-05","close":37.6388},{"date":"2021-08-06","close":37.5309},{"date":"2021-08-09","close":38.0073},{"date":"2021-08-10","close":38.4568},{"date":"2021-08-11","close":38.6546},{"date":"2021-08-12","close":38.5191},{"date":"2021-08-13","close":38.6726},{"date":"2021-08-16","close":39.2508},{"date":"2021-08-17","close":41.0485},{"date":"2021-08-18","close":41.7892},{"date":"2021-08-19","close":41.4911},{"date":"2021-08-20","close":42.4035},{"date":"2021-08-23","close":42.2228},{"date":"2021-08-24","close":41.3285},{"date":"2021-08-25","close":41.3737},{"date":"2021-08-26","close":40.8046},{"date":"2021-08-27","close":41.0936},{"date":"2021-08-30","close":41.735},{"date":"2021-08-31","close":41.5815},{"date":"2021-09-01","close":41.3195},{"date":"2021-09-02","close":42.7377},{"date":"2021-09-03","close":42.1415},{"date":"2021-09-07","close":41.5453},{"date":"2021-09-08","close":41.8163},{"date":"2021-09-09","close":41.6718},{"date":"2021-09-10","close":38.5462},{"date":"2021-09-13","close":38.7359},{"date":"2021-09-14","close":37.7512},{"date":"2021-09-15","close":37.1279},{"date":"2021-09-16","close":36.9201},{"date":"2021-09-17","close":36.9834},{"date":"2021-09-20","close":36.5046},{"date":"2021-09-21","close":36.5407},{"date":"2021-09-22","close":36.2246},{"date":"2021-09-23","close":36.2968},{"date":"2021-09-24","close":36.1162},{"date":"2021-09-27","close":36.3058},{"date":"2021-09-28","close":36.5949},{"date":"2021-09-29","close":37.3447},{"date":"2021-09-30","close":36.5227},{"date":"2021-10-01","close":35.3573},{"date":"2021-10-04","close":35.8},{"date":"2021-10-05","close":36.0258},{"date":"2021-10-06","close":35.7277},{"date":"2021-10-07","close":35.6825},{"date":"2021-10-08","close":35.6554},{"date":"2021-10-11","close":35.7548},{"date":"2021-10-12","close":35.9806},{"date":"2021-10-13","close":35.6554},{"date":"2021-10-14","close":35.3393},{"date":"2021-10-15","close":34.8605},{"date":"2021-10-18","close":35.4206},{"date":"2021-10-19","close":35.2941},{"date":"2021-10-20","close":35.5199},{"date":"2021-10-21","close":35.5019},{"date":"2021-10-22","close":36.342},{"date":"2021-10-25","close":36.4323},{"date":"2021-10-26","close":36.0981},{"date":"2021-10-27","close":35.6645},{"date":"2021-10-28","close":35.8542},{"date":"2021-10-29","close":36.1523},{"date":"2021-11-01","close":36.5407},{"date":"2021-11-02","close":36.7666},{"date":"2021-11-03","close":38.7991},{"date":"2021-11-04","close":39.2237},{"date":"2021-11-05","close":38.23},{"date":"2021-11-08","close":37.6699},{"date":"2021-11-09","close":37.8777},{"date":"2021-11-10","close":38.3655},{"date":"2021-11-11","close":38.1848},{"date":"2021-11-12","close":38.5207},{"date":"2021-11-15","close":38.7295},{"date":"2021-11-16","close":37.8489},{"date":"2021-11-17","close":36.9047},{"date":"2021-11-18","close":37.5856},{"date":"2021-11-19","close":37.1226},{"date":"2021-11-22","close":38.9111},{"date":"2021-11-23","close":39.0927},{"date":"2021-11-24","close":38.6206},{"date":"2021-11-26","close":39.1653},{"date":"2021-11-29","close":38.4481},{"date":"2021-11-30","close":37.7037},{"date":"2021-12-01","close":36.5053},{"date":"2021-12-02","close":40.5362},{"date":"2021-12-03","close":39.4286},{"date":"2021-12-06","close":40.9538},{"date":"2021-12-07","close":40.9175},{"date":"2021-12-08","close":38.8657},{"date":"2021-12-09","close":39.6556},{"date":"2021-12-10","close":40.4908},{"date":"2021-12-13","close":41.4259},{"date":"2021-12-14","close":41.3805},{"date":"2021-12-15","close":41.9616},{"date":"2021-12-16","close":41.6801},{"date":"2021-12-17","close":40.6633},{"date":"2021-12-20","close":41.317},{"date":"2021-12-21","close":39.8281},{"date":"2021-12-22","close":39.5103},{"date":"2021-12-23","close":39.2289},{"date":"2021-12-27","close":39.71},{"date":"2021-12-28","close":40.3274},{"date":"2021-12-29","close":40.5907},{"date":"2021-12-30","close":40.9811},{"date":"2021-12-31","close":41.09},{"date":"2022-01-03","close":41.0265},{"date":"2022-01-04","close":41.9162},{"date":"2022-01-05","close":42.4972},{"date":"2022-01-06","close":42.7786},{"date":"2022-01-07","close":43.6865},{"date":"2022-01-10","close":44.5762},{"date":"2022-01-11","close":43.3143},{"date":"2022-01-12","close":42.7968},{"date":"2022-01-13","close":44.9212},{"date":"2022-01-14","close":44.5944},{"date":"2022-01-18","close":44.1132},{"date":"2022-01-19","close":44.1041},{"date":"2022-01-20","close":42.9148},{"date":"2022-01-21","close":42.5971},{"date":"2022-01-24","close":43.3233},{"date":"2022-01-25","close":40.9266},{"date":"2022-01-26","close":40.2911},{"date":"2022-01-27","close":41.2171},{"date":"2022-01-28","close":39.4649},{"date":"2022-01-31","close":39.5739},{"date":"2022-02-01","close":40.0641},{"date":"2022-02-02","close":40.0369},{"date":"2022-02-03","close":40.9538},{"date":"2022-02-04","close":40.6451},{"date":"2022-02-07","close":40.5544},{"date":"2022-02-08","close":41.3079},{"date":"2022-02-09","close":40.9901},{"date":"2022-02-10","close":41.0083},{"date":"2022-02-11","close":42.0069},{"date":"2022-02-14","close":41.6695},{"date":"2022-02-15","close":42.3262},{"date":"2022-02-16","close":40.6481},{"date":"2022-02-17","close":41.25},{"date":"2022-02-18","close":41.5783},{"date":"2022-02-22","close":41.0767},{"date":"2022-02-23","close":40.6116},{"date":"2022-02-24","close":40.5295},{"date":"2022-02-25","close":42.3717},{"date":"2022-02-28","close":42.6818},{"date":"2022-03-01","close":44.0954},{"date":"2022-03-02","close":45.0257},{"date":"2022-03-03","close":50.2515},{"date":"2022-03-04","close":53.7536},{"date":"2022-03-07","close":52.7321},{"date":"2022-03-08","close":50.8078},{"date":"2022-03-09","close":50.4704},{"date":"2022-03-10","close":52.0664},{"date":"2022-03-11","close":50.972},{"date":"2022-03-14","close":50.5433},{"date":"2022-03-15","close":51.2456},{"date":"2022-03-16","close":50.1511},{"date":"2022-03-17","close":50.7622},{"date":"2022-03-18","close":50.9081},{"date":"2022-03-21","close":50.7804},{"date":"2022-03-22","close":51.5921},{"date":"2022-03-23","close":51.4827},{"date":"2022-03-24","close":51.7563},{"date":"2022-03-25","close":51.9843},{"date":"2022-03-28","close":51.9843},{"date":"2022-03-29","close":51.428},{"date":"2022-03-30","close":51.4097},{"date":"2022-03-31","close":52.3217},{"date":"2022-04-01","close":52.422},{"date":"2022-04-04","close":52.3856},{"date":"2022-04-05","close":52.5771},{"date":"2022-04-06","close":53.5621},{"date":"2022-04-07","close":54.6109},{"date":"2022-04-08","close":56.2434},{"date":"2022-04-11","close":55.3131},{"date":"2022-04-12","close":53.5803},{"date":"2022-04-13","close":53.2064},{"date":"2022-04-14","close":53.1881},{"date":"2022-04-18","close":52.7321},{"date":"2022-04-19","close":52.7048},{"date":"2022-04-20","close":52.6227},{"date":"2022-04-21","close":53.0605},{"date":"2022-04-22","close":51.9843},{"date":"2022-04-25","close":51.7016},{"date":"2022-04-26","close":50.8169},{"date":"2022-04-27","close":50.6892},{"date":"2022-04-28","close":50.6072},{"date":"2022-04-29","close":49.2118},{"date":"2022-05-02","close":48.9929},{"date":"2022-05-03","close":49.9688},{"date":"2022-05-04","close":50.8625},{"date":"2022-05-05","close":49.1115},{"date":"2022-05-06","close":49.1115},{"date":"2022-05-09","close":50.0144},{"date":"2022-05-10","close":50.3336},{"date":"2022-05-11","close":49.5492},{"date":"2022-05-12","close":49.6408},{"date":"2022-05-13","close":48.8809},{"date":"2022-05-16","close":48.7069},{"date":"2022-05-17","close":46.9033},{"date":"2022-05-18","close":43.8545},{"date":"2022-05-19","close":43.9461},{"date":"2022-05-20","close":44.5504},{"date":"2022-05-23","close":45.9786},{"date":"2022-05-24","close":47.1597},{"date":"2022-05-25","close":46.8392},{"date":"2022-05-26","close":47.7365},{"date":"2022-05-27","close":48.4872},{"date":"2022-05-31","close":48.4963},{"date":"2022-06-01","close":47.0132},{"date":"2022-06-02","close":48.414},{"date":"2022-06-03","close":48.1027},{"date":"2022-06-06","close":47.7456},{"date":"2022-06-07","close":47.6357},{"date":"2022-06-08","close":46.8941},{"date":"2022-06-09","close":46.1709},{"date":"2022-06-10","close":46.7751},{"date":"2022-06-13","close":46.0793},{"date":"2022-06-14","close":46.1343},{"date":"2022-06-15","close":46.5829},{"date":"2022-06-16","close":45.6124},{"date":"2022-06-17","close":42.2981},{"date":"2022-06-21","close":44.3123},{"date":"2022-06-22","close":43.3418},{"date":"2022-06-23","close":43.6989},{"date":"2022-06-24","close":44.3581},{"date":"2022-06-27","close":44.587},{"date":"2022-06-28","close":44.3398},{"date":"2022-06-29","close":44.0468},{"date":"2022-06-30","close":43.3327},{"date":"2022-07-01","close":44.0743},{"date":"2022-07-05","close":43.2411},{"date":"2022-07-06","close":43.3968},{"date":"2022-07-07","close":44.6236},{"date":"2022-07-08","close":43.9644},{"date":"2022-07-11","close":43.8545},{"date":"2022-07-12","close":43.5799},{"date":"2022-07-13","close":43.9003},{"date":"2022-07-14","close":43.4883},{"date":"2022-07-15","close":43.7172},{"date":"2022-07-18","close":43.5158},{"date":"2022-07-19","close":43.3052},{"date":"2022-07-20","close":43.2137},{"date":"2022-07-21","close":42.3714},{"date":"2022-07-22","close":42.3348},{"date":"2022-07-25","close":41.8495},{"date":"2022-07-26","close":42.1333},{"date":"2022-07-27","close":42.0601},{"date":"2022-07-28","close":42.1516},{"date":"2022-07-29","close":42.5179},{"date":"2022-08-01","close":42.7925},{"date":"2022-08-02","close":42.8291},{"date":"2022-08-03","close":43.0031},{"date":"2022-08-04","close":42.7559},{"date":"2022-08-05","close":43.2594},{"date":"2022-08-08","close":43.113},{"date":"2022-08-09","close":42.9115},{"date":"2022-08-10","close":42.8383},{"date":"2022-08-11","close":43.2045},{"date":"2022-08-12","close":43.4623},{"date":"2022-08-15","close":43.7477},{"date":"2022-08-16","close":45.1838},{"date":"2022-08-17","close":44.6959},{"date":"2022-08-18","close":45.681},{"date":"2022-08-19","close":45.5705},{"date":"2022-08-22","close":46.1413},{"date":"2022-08-23","close":45.6626},{"date":"2022-08-24","close":45.7178},{"date":"2022-08-25","close":45.4048},{"date":"2022-08-26","close":44.5394},{"date":"2022-08-29","close":44.4658},{"date":"2022-08-30","close":43.7385},{"date":"2022-08-31","close":44.1343},{"date":"2022-09-01","close":44.7511},{"date":"2022-09-02","close":44.5854},{"date":"2022-09-06","close":44.6683},{"date":"2022-09-07","close":45.8651},{"date":"2022-09-08","close":44.521},{"date":"2022-09-09","close":47.8168},{"date":"2022-09-12","close":46.5279},{"date":"2022-09-13","close":45.4508},{"date":"2022-09-14","close":45.055},{"date":"2022-09-15","close":44.0791},{"date":"2022-09-16","close":43.5267},{"date":"2022-09-19","close":43.6832},{"date":"2022-09-20","close":43.1953},{"date":"2022-09-21","close":41.6763},{"date":"2022-09-22","close":41.888},{"date":"2022-09-23","close":41.2988},{"date":"2022-09-26","close":41.4277},{"date":"2022-09-27","close":40.7741},{"date":"2022-09-28","close":41.842},{"date":"2022-09-29","close":41.1331},{"date":"2022-09-30","close":40.277},{"date":"2022-10-03","close":40.277},{"date":"2022-10-04","close":41.1515},{"date":"2022-10-05","close":41.0595},{"date":"2022-10-06","close":40.2493},{"date":"2022-10-07","close":39.5865},{"date":"2022-10-10","close":40.7465},{"date":"2022-10-11","close":42.0537},{"date":"2022-10-12","close":42.3852},{"date":"2022-10-13","close":42.8731},{"date":"2022-10-14","close":39.7338},{"date":"2022-10-17","close":38.7671},{"date":"2022-10-18","close":39.7338},{"date":"2022-10-19","close":39.5312},{"date":"2022-10-20","close":38.8224},{"date":"2022-10-21","close":40.1665},{"date":"2022-10-24","close":40.4979},{"date":"2022-10-25","close":41.216},{"date":"2022-10-26","close":41.8328},{"date":"2022-10-27","close":42.0537},{"date":"2022-10-28","close":43.0572},{"date":"2022-10-31","close":43.5359},{"date":"2022-11-01","close":43.4255},{"date":"2022-11-02","close":42.8639},{"date":"2022-11-03","close":43.4715},{"date":"2022-11-04","close":42.7166},{"date":"2022-11-07","close":43.1309},{"date":"2022-11-08","close":43.3794},{"date":"2022-11-09","close":44.2448},{"date":"2022-11-10","close":44.2908},{"date":"2022-11-11","close":43.361},{"date":"2022-11-14","close":43.1018},{"date":"2022-11-15","close":43.3888},{"date":"2022-11-16","close":44.2775},{"date":"2022-11-17","close":44.6015},{"date":"2022-11-18","close":44.6755},{"date":"2022-11-21","close":44.5459},{"date":"2022-11-22","close":44.5089},{"date":"2022-11-23","close":44.2867},{"date":"2022-11-25","close":45.3976},{"date":"2022-11-28","close":45.2032},{"date":"2022-11-29","close":45.6846},{"date":"2022-11-30","close":45.5365},{"date":"2022-12-01","close":44.8144},{"date":"2022-12-02","close":44.0368},{"date":"2022-12-05","close":42.6482},{"date":"2022-12-06","close":42.8889},{"date":"2022-12-07","close":43.4536},{"date":"2022-12-08","close":43.935},{"date":"2022-12-09","close":43.0185},{"date":"2022-12-12","close":43.2407},{"date":"2022-12-13","close":42.0742},{"date":"2022-12-14","close":41.4355},{"date":"2022-12-15","close":40.2598},{"date":"2022-12-16","close":41.0282},{"date":"2022-12-19","close":41.1022},{"date":"2022-12-20","close":41.2689},{"date":"2022-12-21","close":41.1578},{"date":"2022-12-22","close":41.8891},{"date":"2022-12-23","close":42.4816},{"date":"2022-12-27","close":42.5371},{"date":"2022-12-28","close":41.2689},{"date":"2022-12-29","close":41.3059},{"date":"2022-12-30","close":41.2689},{"date":"2023-01-03","close":41.167},{"date":"2023-01-04","close":41.6299},{"date":"2023-01-05","close":41.8058},{"date":"2023-01-06","close":42.3427},{"date":"2023-01-09","close":42.7593},{"date":"2023-01-10","close":42.5649},{"date":"2023-01-11","close":42.2224},{"date":"2023-01-12","close":42.2779},{"date":"2023-01-13","close":41.8613},{"date":"2023-01-17","close":42.75},{"date":"2023-01-18","close":41.8984},{"date":"2023-01-19","close":40.732},{"date":"2023-01-20","close":41.1485},{"date":"2023-01-23","close":41.38},{"date":"2023-01-24","close":40.9726},{"date":"2023-01-25","close":41.5651},{"date":"2023-01-26","close":41.1578},{"date":"2023-01-27","close":41.704},{"date":"2023-01-30","close":40.9264},{"date":"2023-01-31","close":41.3152},{"date":"2023-02-01","close":41.8243},{"date":"2023-02-02","close":41.6299},{"date":"2023-02-03","close":41.1208},{"date":"2023-02-06","close":41.2318},{"date":"2023-02-07","close":41.167},{"date":"2023-02-08","close":40.9819},{"date":"2023-02-09","close":40.8153},{"date":"2023-02-10","close":41.4725},{"date":"2023-02-13","close":41.5558},{"date":"2023-02-14","close":40.6247},{"date":"2023-02-15","close":41.2206},{"date":"2023-02-16","close":40.8296},{"date":"2023-02-17","close":40.9692},{"date":"2023-02-21","close":41.5465},{"date":"2023-02-22","close":41.5465},{"date":"2023-02-23","close":40.8854},{"date":"2023-02-24","close":40.7365},{"date":"2023-02-27","close":40.4199},{"date":"2023-02-28","close":40.1685},{"date":"2023-03-01","close":40.392},{"date":"2023-03-02","close":42.5801},{"date":"2023-03-03","close":42.8129},{"date":"2023-03-06","close":43.2784},{"date":"2023-03-07","close":43.6788},{"date":"2023-03-08","close":44.1816},{"date":"2023-03-09","close":43.9954},{"date":"2023-03-10","close":43.8557},{"date":"2023-03-13","close":43.6229},{"date":"2023-03-14","close":43.9302},{"date":"2023-03-15","close":44.9637},{"date":"2023-03-16","close":43.8836},{"date":"2023-03-17","close":43.5578},{"date":"2023-03-20","close":44.0885},{"date":"2023-03-21","close":44.4703},{"date":"2023-03-22","close":44.731},{"date":"2023-03-23","close":45.1779},{"date":"2023-03-24","close":45.6714},{"date":"2023-03-27","close":45.2803},{"date":"2023-03-28","close":45.5503},{"date":"2023-03-29","close":45.6621},{"date":"2023-03-30","close":45.6807},{"date":"2023-03-31","close":45.9694},{"date":"2023-04-03","close":46.5001},{"date":"2023-04-04","close":46.0532},{"date":"2023-04-05","close":44.7496},{"date":"2023-04-06","close":45.1779},{"date":"2023-04-10","close":45.5317},{"date":"2023-04-11","close":44.6565},{"date":"2023-04-12","close":44.0606},{"date":"2023-04-13","close":43.8092},{"date":"2023-04-14","close":43.4367},{"date":"2023-04-17","close":44.5168},{"date":"2023-04-18","close":44.554},{"date":"2023-04-19","close":44.1816},{"date":"2023-04-20","close":44.5075},{"date":"2023-04-21","close":44.6192},{"date":"2023-04-24","close":44.9172},{"date":"2023-04-25","close":44.6658},{"date":"2023-04-26","close":44.5261},{"date":"2023-04-27","close":45.0103},{"date":"2023-04-28","close":45.2803},{"date":"2023-05-01","close":45.8855},{"date":"2023-05-02","close":46.0345},{"date":"2023-05-03","close":45.569},{"date":"2023-05-04","close":44.9544},{"date":"2023-05-05","close":45.839},{"date":"2023-05-08","close":45.7645},{"date":"2023-05-09","close":45.7738},{"date":"2023-05-10","close":45.7366},{"date":"2023-05-11","close":45.7738},{"date":"2023-05-12","close":46.0359},{"date":"2023-05-15","close":45.933},{"date":"2023-05-16","close":45.8019},{"date":"2023-05-17","close":46.1014},{"date":"2023-05-18","close":46.1763},{"date":"2023-05-19","close":46.4665},{"date":"2023-05-22","close":46.7848},{"date":"2023-05-23","close":45.961},{"date":"2023-05-24","close":46.3916},{"date":"2023-05-25","close":45.7738},{"date":"2023-05-26","close":44.2855},{"date":"2023-05-30","close":43.0218},{"date":"2023-05-31","close":42.432},{"date":"2023-06-01","close":41.8049},{"date":"2023-06-02","close":42.9843},{"date":"2023-06-05","close":43.1996},{"date":"2023-06-06","close":43.1247},{"date":"2023-06-07","close":42.5537},{"date":"2023-06-08","close":42.8346},{"date":"2023-06-09","close":43.2183},{"date":"2023-06-12","close":43.4149},{"date":"2023-06-13","close":43.8642},{"date":"2023-06-14","close":44.1918},{"date":"2023-06-15","close":43.0031},{"date":"2023-06-16","close":43.2183},{"date":"2023-06-20","close":42.9001},{"date":"2023-06-21","close":42.7597},{"date":"2023-06-22","close":43.1247},{"date":"2023-06-23","close":43.1903},{"date":"2023-06-26","close":43.6677},{"date":"2023-06-27","close":43.78},{"date":"2023-06-28","close":44.1544},{"date":"2023-06-29","close":43.3588},{"date":"2023-06-30","close":43.9953},{"date":"2023-07-03","close":44.4072},{"date":"2023-07-05","close":44.0327},{"date":"2023-07-06","close":44.2668},{"date":"2023-07-07","close":44.1544},{"date":"2023-07-10","close":43.883},{"date":"2023-07-11","close":44.5288},{"date":"2023-07-12","close":44.3229},{"date":"2023-07-13","close":43.9953},{"date":"2023-07-14","close":43.4711},{"date":"2023-07-17","close":43.5647},{"date":"2023-07-18","close":43.2558},{"date":"2023-07-19","close":43.9766},{"date":"2023-07-20","close":44.8003},{"date":"2023-07-21","close":44.922},{"date":"2023-07-24","close":45.624},{"date":"2023-07-25","close":45.5772},{"date":"2023-07-26","close":45.596},{"date":"2023-07-27","close":45.025},{"date":"2023-07-28","close":45.4181},{"date":"2023-07-31","close":45.5304},{"date":"2023-08-01","close":45.4368},{"date":"2023-08-02","close":45.8861},{"date":"2023-08-03","close":46.2419},{"date":"2023-08-04","close":46.3261},{"date":"2023-08-07","close":46.5227},{"date":"2023-08-08","close":45.7457},{"date":"2023-08-09","close":46.1108},{"date":"2023-08-10","close":45.9423},{"date":"2023-08-11","close":45.8487},{"date":"2023-08-14","close":45.7263},{"date":"2023-08-15","close":45.1519},{"date":"2023-08-16","close":44.2762},{"date":"2023-08-17","close":44.0125},{"date":"2023-08-18","close":44.7941},{"date":"2023-08-21","close":44.6246},{"date":"2023-08-22","close":44.2667},{"date":"2023-08-23","close":44.1914},{"date":"2023-08-24","close":43.7771},{"date":"2023-08-25","close":43.8242},{"date":"2023-08-28","close":43.9089},{"date":"2023-08-29","close":43.7771},{"date":"2023-08-30","close":43.8053},{"date":"2023-08-31","close":43.6829},{"date":"2023-09-01","close":43.2968},{"date":"2023-09-05","close":42.3929},{"date":"2023-09-06","close":42.5247},{"date":"2023-09-07","close":42.8731},{"date":"2023-09-08","close":44.2008},{"date":"2023-09-11","close":42.7789},{"date":"2023-09-12","close":43.0144},{"date":"2023-09-13","close":42.4776},{"date":"2023-09-14","close":43.1179},{"date":"2023-09-15","close":43.617},{"date":"2023-09-18","close":43.8242},{"date":"2023-09-19","close":43.4004},{"date":"2023-09-20","close":43.4852},{"date":"2023-09-21","close":43.0426},{"date":"2023-09-22","close":42.9955},{"date":"2023-09-25","close":43.0426},{"date":"2023-09-26","close":42.5153},{"date":"2023-09-27","close":41.8844},{"date":"2023-09-28","close":42.4588},{"date":"2023-09-29","close":42.1386},{"date":"2023-10-02","close":41.4606},{"date":"2023-10-03","close":41.6866},{"date":"2023-10-04","close":42.3175},{"date":"2023-10-05","close":41.5736},{"date":"2023-10-06","close":40.9145},{"date":"2023-10-09","close":42.0162},{"date":"2023-10-10","close":42.2234},{"date":"2023-10-11","close":41.6113},{"date":"2023-10-12","close":41.6772},{"date":"2023-10-13","close":41.583},{"date":"2023-10-16","close":41.7055},{"date":"2023-10-17","close":41.8938},{"date":"2023-10-18","close":41.649},{"date":"2023-10-19","close":41.9032},{"date":"2023-10-20","close":41.5548},{"date":"2023-10-23","close":40.7921},{"date":"2023-10-24","close":41.0651},{"date":"2023-10-25","close":41.7055},{"date":"2023-10-26","close":42.1575},{"date":"2023-10-27","close":41.8373},{"date":"2023-10-30","close":42.327},{"date":"2023-10-31","close":42.7224},{"date":"2023-11-01","close":42.7413},{"date":"2023-11-02","close":42.7507},{"date":"2023-11-03","close":42.7224},{"date":"2023-11-06","close":42.5247},{"date":"2023-11-07","close":42.4776},{"date":"2023-11-08","close":41.31},{"date":"2023-11-09","close":41.3288},{"date":"2023-11-10","close":41.3288},{"date":"2023-11-13","close":41.6019},{"date":"2023-11-14","close":41.9336},{"date":"2023-11-15","close":42.1896},{"date":"2023-11-16","close":40.436},{"date":"2023-11-17","close":40.2275},{"date":"2023-11-20","close":40.6824},{"date":"2023-11-21","close":40.7678},{"date":"2023-11-22","close":41.5355},{"date":"2023-11-24","close":41.8768},{"date":"2023-11-27","close":41.7915},{"date":"2023-11-28","close":41.6303},{"date":"2023-11-29","close":41.3649},{"date":"2023-11-30","close":41.9621},{"date":"2023-12-01","close":42.2749},{"date":"2023-12-04","close":42.3412},{"date":"2023-12-05","close":42.1896},{"date":"2023-12-06","close":42.218},{"date":"2023-12-07","close":42.4644},{"date":"2023-12-08","close":42.2559},{"date":"2023-12-11","close":42.7393},{"date":"2023-12-12","close":41.9431},{"date":"2023-12-13","close":42.3886},{"date":"2023-12-14","close":41.3175},{"date":"2023-12-15","close":41.8104},{"date":"2023-12-18","close":43.1564},{"date":"2023-12-19","close":42.7204},{"date":"2023-12-20","close":42.654},{"date":"2023-12-21","close":42.673},{"date":"2023-12-22","close":42.7867},{"date":"2023-12-26","close":42.8625},{"date":"2023-12-27","close":42.8531},{"date":"2023-12-28","close":42.8152},{"date":"2023-12-29","close":43.327},{"date":"2024-01-02","close":43.8578},{"date":"2024-01-03","close":44.0948},{"date":"2024-01-04","close":43.5071},{"date":"2024-01-05","close":43.6493},{"date":"2024-01-08","close":43.5734},{"date":"2024-01-09","close":43.8294},{"date":"2024-01-10","close":43.7346},{"date":"2024-01-11","close":43.4597},{"date":"2024-01-12","close":43.6303},{"date":"2024-01-16","close":43.9905},{"date":"2024-01-17","close":44.1043},{"date":"2024-01-18","close":43.7441},{"date":"2024-01-19","close":43.545},{"date":"2024-01-22","close":43.5355},{"date":"2024-01-23","close":43.8389},{"date":"2024-01-24","close":43.6967},{"date":"2024-01-25","close":44.0095},{"date":"2024-01-26","close":43.8862},{"date":"2024-01-29","close":44.1043},{"date":"2024-01-30","close":44.218},{"date":"2024-01-31","close":43.7346},{"date":"2024-02-01","close":44.2749},{"date":"2024-02-02","close":43.7346},{"date":"2024-02-05","close":43.5924},{"date":"2024-02-06","close":42.6445},{"date":"2024-02-07","close":42.2938},{"date":"2024-02-08","close":43.0711},{"date":"2024-02-09","close":43.0426},{"date":"2024-02-12","close":43.4502},{"date":"2024-02-13","close":43.1943},{"date":"2024-02-14","close":43.5854},{"date":"2024-02-15","close":44.7111},{"date":"2024-02-16","close":45.4456},{"date":"2024-02-20","close":45.789},{"date":"2024-02-21","close":45.6078},{"date":"2024-02-22","close":45.6364},{"date":"2024-02-23","close":45.9893},{"date":"2024-02-26","close":45.0831},{"date":"2024-02-27","close":46.142},{"date":"2024-02-28","close":46.2946},{"date":"2024-02-29","close":47.3249},{"date":"2024-03-01","close":46.8956},{"date":"2024-03-04","close":47.0959},{"date":"2024-03-05","close":47.2008},{"date":"2024-03-06","close":48.1643},{"date":"2024-03-07","close":52.9245},{"date":"2024-03-08","close":53.3919},{"date":"2024-03-11","close":52.457},{"date":"2024-03-12","close":52.7623},{"date":"2024-03-13","close":53.4968},{"date":"2024-03-14","close":52.9531},{"date":"2024-03-15","close":53.4778},{"date":"2024-03-18","close":53.6018},{"date":"2024-03-19","close":53.8784},{"date":"2024-03-20","close":54.2123},{"date":"2024-03-21","close":54.3935},{"date":"2024-03-22","close":53.9452},{"date":"2024-03-25","close":53.3824},{"date":"2024-03-26","close":53.7925},{"date":"2024-03-27","close":54.2791},{"date":"2024-03-28","close":54.4985},{"date":"2024-04-01","close":54.3649},{"date":"2024-04-02","close":55.1567},{"date":"2024-04-03","close":55.0994},{"date":"2024-04-04","close":54.7942},{"date":"2024-04-05","close":54.6702},{"date":"2024-04-08","close":52.8195},{"date":"2024-04-09","close":52.8672},{"date":"2024-04-10","close":53.9929},{"date":"2024-04-11","close":53.5636},{"date":"2024-04-12","close":52.6574},{"date":"2024-04-15","close":52.81},{"date":"2024-04-16","close":52.7337},{"date":"2024-04-17","close":52.7146},{"date":"2024-04-18","close":53.0103},{"date":"2024-04-19","close":53.9643},{"date":"2024-04-22","close":54.3077},{"date":"2024-04-23","close":53.0676},{"date":"2024-04-24","close":53.5636},{"date":"2024-04-25","close":53.3347},{"date":"2024-04-26","close":52.934},{"date":"2024-04-29","close":53.0103},{"date":"2024-04-30","close":52.8291},{"date":"2024-05-01","close":52.2472},{"date":"2024-05-02","close":52.5524},{"date":"2024-05-03","close":52.2567},{"date":"2024-05-06","close":52.6955},{"date":"2024-05-07","close":52.7623},{"date":"2024-05-08","close":52.8291},{"date":"2024-05-09","close":52.4666},{"date":"2024-05-10","close":53.3251},{"date":"2024-05-13","close":52.6574},{"date":"2024-05-14","close":53.0122},{"date":"2024-05-15","close":52.1491},{"date":"2024-05-16","close":52.2066},{"date":"2024-05-17","close":51.9765},{"date":"2024-05-20","close":51.6792},{"date":"2024-05-21","close":51.4586},{"date":"2024-05-22","close":51.708},{"date":"2024-05-23","close":51.123},{"date":"2024-05-24","close":50.8161},{"date":"2024-05-28","close":50.164},{"date":"2024-05-29","close":49.7613},{"date":"2024-05-30","close":49.8476},{"date":"2024-05-31","close":50.2216},{"date":"2024-06-03","close":49.7325},{"date":"2024-06-04","close":49.9051},{"date":"2024-06-05","close":49.5599},{"date":"2024-06-06","close":49.8188},{"date":"2024-06-07","close":49.8476},{"date":"2024-06-10","close":49.5215},{"date":"2024-06-11","close":49.2626},{"date":"2024-06-12","close":48.1118},{"date":"2024-06-13","close":48.4475},{"date":"2024-06-14","close":48.3132},{"date":"2024-06-17","close":48.9557},{"date":"2024-06-18","close":49.8476},{"date":"2024-06-20","close":48.2173},{"date":"2024-06-21","close":48.1502},{"date":"2024-06-24","close":47.968},{"date":"2024-06-25","close":47.7762},{"date":"2024-06-26","close":47.3542},{"date":"2024-06-27","close":47.3446},{"date":"2024-06-28","close":47.8817},{"date":"2024-07-01","close":48.4858},{"date":"2024-07-02","close":48.3611},{"date":"2024-07-03","close":48.668},{"date":"2024-07-05","close":49.7133},{"date":"2024-07-08","close":49.8092},{"date":"2024-07-09","close":49.7325},{"date":"2024-07-10","close":50.8161},{"date":"2024-07-11","close":50.586},{"date":"2024-07-12","close":50.3366},{"date":"2024-07-15","close":49.9818},{"date":"2024-07-16","close":51.4011},{"date":"2024-07-17","close":52.5519},{"date":"2024-07-18","close":52.5615},{"date":"2024-07-19","close":52.2738},{"date":"2024-07-22","close":52.6094},{"date":"2024-07-23","close":51.6313},{"date":"2024-07-24","close":51.9573},{"date":"2024-07-25","close":51.123},{"date":"2024-07-26","close":52.0436},{"date":"2024-07-29","close":51.9765},{"date":"2024-07-30","close":52.456},{"date":"2024-07-31","close":52.2642},{"date":"2024-08-01","close":52.83},{"date":"2024-08-02","close":52.1012},{"date":"2024-08-05","close":51.6888},{"date":"2024-08-06","close":51.9094},{"date":"2024-08-07","close":51.6888},{"date":"2024-08-08","close":52.0916},{"date":"2024-08-09","close":51.708},{"date":"2024-08-12","close":51.0559},{"date":"2024-08-13","close":50.4517},{"date":"2024-08-14","close":50.538},{"date":"2024-08-15","close":51.0301},{"date":"2024-08-16","close":51.3195},{"date":"2024-08-19","close":50.9047},{"date":"2024-08-20","close":50.21},{"date":"2024-08-21","close":50.8564},{"date":"2024-08-22","close":50.3837},{"date":"2024-08-23","close":50.1231},{"date":"2024-08-26","close":50.9143},{"date":"2024-08-27","close":50.8661},{"date":"2024-08-28","close":51.3871},{"date":"2024-08-29","close":50.6538},{"date":"2024-08-30","close":51.3388},{"date":"2024-09-03","close":51.8116},{"date":"2024-09-04","close":51.4836},{"date":"2024-09-05","close":51.4932},{"date":"2024-09-06","close":50.4319},{"date":"2024-09-09","close":50.1424},{"date":"2024-09-10","close":50.4608},{"date":"2024-09-11","close":49.689},{"date":"2024-09-12","close":53.2589},{"date":"2024-09-13","close":53.9439},{"date":"2024-09-16","close":54.214},{"date":"2024-09-17","close":53.1045},{"date":"2024-09-18","close":52.6993},{"date":"2024-09-19","close":52.9019},{"date":"2024-09-20","close":53.4422},{"date":"2024-09-23","close":54.1658},{"date":"2024-09-24","close":54.0886},{"date":"2024-09-25","close":54.6096},{"date":"2024-09-26","close":53.5194},{"date":"2024-09-27","close":54.5324},{"date":"2024-09-30","close":55.285},{"date":"2024-10-01","close":54.7158},{"date":"2024-10-02","close":54.1176},{"date":"2024-10-03","close":53.6641},{"date":"2024-10-04","close":53.9246},{"date":"2024-10-07","close":53.9921},{"date":"2024-10-08","close":54.0307},{"date":"2024-10-09","close":54.1755},{"date":"2024-10-10","close":53.2685},{"date":"2024-10-11","close":53.4132},{"date":"2024-10-14","close":53.3264},{"date":"2024-10-15","close":54.1658},{"date":"2024-10-16","close":54.6579},{"date":"2024-10-17","close":54.5517},{"date":"2024-10-18","close":54.5421},{"date":"2024-10-21","close":54.3588},{"date":"2024-10-22","close":54.4456},{"date":"2024-10-23","close":55.5938},{"date":"2024-10-24","close":54.6965},{"date":"2024-10-25","close":55.3526},{"date":"2024-10-28","close":55.1017},{"date":"2024-10-29","close":54.0211},{"date":"2024-10-30","close":53.7799},{"date":"2024-10-31","close":53.8088},{"date":"2024-11-01","close":54.5807},{"date":"2024-11-04","close":54.2912},{"date":"2024-11-05","close":55.3718},{"date":"2024-11-06","close":57.6971},{"date":"2024-11-07","close":57.2243},{"date":"2024-11-08","close":57.8032},{"date":"2024-11-11","close":57.5041},{"date":"2024-11-12","close":57.5813},{"date":"2024-11-13","close":57.4848},{"date":"2024-11-14","close":57.0024},{"date":"2024-11-15","close":56.2846},{"date":"2024-11-18","close":56.3234},{"date":"2024-11-19","close":56.3622},{"date":"2024-11-20","close":55.8868},{"date":"2024-11-21","close":56.8278},{"date":"2024-11-22","close":57.4487},{"date":"2024-11-25","close":58.2926},{"date":"2024-11-26","close":58.7583},{"date":"2024-11-27","close":58.6904},{"date":"2024-11-29","close":59.253},{"date":"2024-12-02","close":58.3508},{"date":"2024-12-03","close":58.1762},{"date":"2024-12-04","close":58.118},{"date":"2024-12-05","close":58.8941},{"date":"2024-12-06","close":57.4584},{"date":"2024-12-09","close":56.042},{"date":"2024-12-10","close":58.9135},{"date":"2024-12-11","close":59.4955},{"date":"2024-12-12","close":61.4066},{"date":"2024-12-13","close":60.2037},{"date":"2024-12-16","close":60.1649},{"date":"2024-12-17","close":59.3403},{"date":"2024-12-18","close":59.0687},{"date":"2024-12-19","close":59.1366},{"date":"2024-12-20","close":60.0},{"date":"2024-12-23","close":59.1366},{"date":"2024-12-24","close":59.9806},{"date":"2024-12-26","close":60.8828},{"date":"2024-12-27","close":60.4753},{"date":"2024-12-30","close":59.3985},{"date":"2024-12-31","close":59.3209},{"date":"2025-01-02","close":60.0873},{"date":"2025-01-03","close":59.6217},{"date":"2025-01-06","close":58.8068},{"date":"2025-01-07","close":57.371},{"date":"2025-01-08","close":57.1382},{"date":"2025-01-10","close":57.3517},{"date":"2025-01-13","close":57.7106},{"date":"2025-01-14","close":58.1277},{"date":"2025-01-15","close":56.9345},{"date":"2025-01-16","close":56.8666},{"date":"2025-01-17","close":56.6144},{"date":"2025-01-21","close":57.274},{"date":"2025-01-22","close":57.0024},{"date":"2025-01-23","close":56.8181},{"date":"2025-01-24","close":56.9442},{"date":"2025-01-27","close":58.671},{"date":"2025-01-28","close":58.5643},{"date":"2025-01-29","close":59.2336},{"date":"2025-01-30","close":59.2142},{"date":"2025-01-31","close":59.7963},{"date":"2025-02-03","close":61.4357},{"date":"2025-02-04","close":62.0663},{"date":"2025-02-05","close":63.4632},{"date":"2025-02-06","close":62.9685},{"date":"2025-02-07","close":63.0558},{"date":"2025-02-10","close":63.3274},{"date":"2025-02-11","close":63.1043},{"date":"2025-02-12","close":63.8318},{"date":"2025-02-13","close":63.6669},{"date":"2025-02-14","close":63.4915},{"date":"2025-02-18","close":63.6182},{"date":"2025-02-19","close":63.8034},{"date":"2025-02-20","close":62.7701},{"date":"2025-02-21","close":63.4232},{"date":"2025-02-24","close":63.2477},{"date":"2025-02-25","close":63.8229},{"date":"2025-02-26","close":62.1949},{"date":"2025-02-27","close":62.3216},{"date":"2025-02-28","close":63.1893},{"date":"2025-03-03","close":61.3078},{"date":"2025-03-04","close":61.5905},{"date":"2025-03-05","close":60.9569},{"date":"2025-03-06","close":62.1754},{"date":"2025-03-07","close":65.022},{"date":"2025-03-10","close":66.0163},{"date":"2025-03-11","close":64.8757},{"date":"2025-03-12","close":63.355},{"date":"2025-03-13","close":64.437},{"date":"2025-03-14","close":63.4622},{"date":"2025-03-17","close":64.7197},{"date":"2025-03-18","close":64.3298},{"date":"2025-03-19","close":63.8326},{"date":"2025-03-20","close":63.0918},{"date":"2025-03-21","close":63.7547},{"date":"2025-03-24","close":63.7547},{"date":"2025-03-25","close":62.7213},{"date":"2025-03-26","close":64.3688},{"date":"2025-03-27","close":64.476},{"date":"2025-03-28","close":65.0414},{"date":"2025-03-31","close":65.987},{"date":"2025-04-01","close":66.4257},{"date":"2025-04-02","close":65.5776},{"date":"2025-04-03","close":68.9603},{"date":"2025-04-04","close":65.4899},{"date":"2025-04-07","close":64.788},{"date":"2025-04-08","close":64.7003},{"date":"2025-04-09","close":64.1738},{"date":"2025-04-10","close":66.1918},{"date":"2025-04-11","close":66.5037},{"date":"2025-04-14","close":67.3421},{"date":"2025-04-15","close":66.4257},{"date":"2025-04-16","close":67.2738},{"date":"2025-04-17","close":69.4282},{"date":"2025-04-21","close":70.4908},{"date":"2025-04-22","close":71.144},{"date":"2025-04-23","close":70.1886},{"date":"2025-04-24","close":69.555},{"date":"2025-04-25","close":68.2389},{"date":"2025-04-28","close":68.5996},{"date":"2025-04-29","close":69.5842},{"date":"2025-04-30","close":70.3933},{"date":"2025-05-01","close":70.3641},{"date":"2025-05-02","close":70.2081},{"date":"2025-05-05","close":71.0465},{"date":"2025-05-06","close":71.1342},{"date":"2025-05-07","close":70.5591},{"date":"2025-05-08","close":70.0034},{"date":"2025-05-09","close":70.0619},{"date":"2025-05-12","close":67.3031},{"date":"2025-05-13","close":65.7921},{"date":"2025-05-14","close":64.671},{"date":"2025-05-15","close":66.2187},{"date":"2025-05-16","close":67.4432},{"date":"2025-05-19","close":67.5509},{"date":"2025-05-20","close":68.0799},{"date":"2025-05-21","close":67.4922},{"date":"2025-05-22","close":66.5616},{"date":"2025-05-23","close":67.1885},{"date":"2025-05-27","close":66.444},{"date":"2025-05-28","close":66.3069},{"date":"2025-05-29","close":65.582},{"date":"2025-05-30","close":66.8359},{"date":"2025-06-02","close":66.8065},{"date":"2025-06-03","close":65.7094},{"date":"2025-06-04","close":64.9845},{"date":"2025-06-05","close":64.8865},{"date":"2025-06-06","close":64.7984},{"date":"2025-06-09","close":64.1518},{"date":"2025-06-10","close":64.0931},{"date":"2025-06-11","close":63.2996},{"date":"2025-06-12","close":63.7306},{"date":"2025-06-13","close":64.2204},{"date":"2025-06-16","close":64.6612},{"date":"2025-06-17","close":64.6024},{"date":"2025-06-18","close":64.1812},{"date":"2025-06-20","close":70.4994},{"date":"2025-06-23","close":72.488},{"date":"2025-06-24","close":71.9198},{"date":"2025-06-25","close":70.7443},{"date":"2025-06-26","close":69.8235},{"date":"2025-06-27","close":69.9607},{"date":"2025-06-30","close":70.2643},{"date":"2025-07-01","close":69.8921},{"date":"2025-07-02","close":68.795},{"date":"2025-07-03","close":68.4032},{"date":"2025-07-07","close":69.9901},{"date":"2025-07-08","close":68.315},{"date":"2025-07-09","close":68.8244},{"date":"2025-07-10","close":69.2652},{"date":"2025-07-11","close":69.1378},{"date":"2025-07-14","close":70.7933},{"date":"2025-07-15","close":70.4113},{"date":"2025-07-16","close":70.4407},{"date":"2025-07-17","close":70.7443},{"date":"2025-07-18","close":69.9313},{"date":"2025-07-21","close":70.5484},{"date":"2025-07-22","close":71.1264},{"date":"2025-07-23","close":71.3908},{"date":"2025-07-24","close":70.9011},{"date":"2025-07-25","close":69.9999},{"date":"2025-07-28","close":67.9036},{"date":"2025-07-29","close":67.4346},{"date":"2025-07-30","close":67.4346},{"date":"2025-07-31","close":68.2131},{"date":"2025-08-01","close":69.4392},{"date":"2025-08-04","close":69.663},{"date":"2025-08-05","close":69.8187},{"date":"2025-08-06","close":71.7454},{"date":"2025-08-07","close":71.7746},{"date":"2025-08-08","close":72.2417},{"date":"2025-08-11","close":72.3487},{"date":"2025-08-12","close":71.5702},{"date":"2025-08-13","close":68.4369},{"date":"2025-08-14","close":67.3665},{"date":"2025-08-15","close":68.1547},{"date":"2025-08-18","close":68.2036},{"date":"2025-08-19","close":69.162},{"date":"2025-08-20","close":70.2476},{"date":"2025-08-21","close":69.8466},{"date":"2025-08-22","close":68.0276},{"date":"2025-08-25","close":68.5948},{"date":"2025-08-26","close":67.4701},{"date":"2025-08-27","close":66.4824},{"date":"2025-08-28","close":65.9738},{"date":"2025-08-29","close":66.3455},{"date":"2025-09-02","close":67.1278},{"date":"2025-09-03","close":66.6975},{"date":"2025-09-04","close":66.3455},{"date":"2025-09-05","close":66.2575},{"date":"2025-09-08","close":66.5019},{"date":"2025-09-09","close":66.1401},{"date":"2025-09-10","close":65.5533},{"date":"2025-09-11","close":65.7489},{"date":"2025-09-12","close":66.7856},{"date":"2025-09-15","close":65.9249},{"date":"2025-09-16","close":65.2795},{"date":"2025-09-17","close":65.4849},{"date":"2025-09-18","close":64.5362},{"date":"2025-09-19","close":64.1353},{"date":"2025-09-22","close":63.0986},{"date":"2025-09-23","close":63.9103},{"date":"2025-09-24","close":64.1059},{"date":"2025-09-25","close":64.0472},{"date":"2025-09-26","close":64.0179},{"date":"2025-09-29","close":64.9665},{"date":"2025-09-30","close":65.9249},{"date":"2025-10-01","close":65.0448},{"date":"2025-10-02","close":64.8981},{"date":"2025-10-03","close":64.8394},{"date":"2025-10-06","close":63.3724},{"date":"2025-10-07","close":65.4066},{"date":"2025-10-08","close":66.6193},{"date":"2025-10-09","close":66.0716},{"date":"2025-10-10","close":66.2868},{"date":"2025-10-13","close":65.6511},{"date":"2025-10-14","close":67.6071},{"date":"2025-10-15","close":67.5777},{"date":"2025-10-16","close":67.3626},{"date":"2025-10-17","close":67.4701},{"date":"2025-10-20","close":67.6266},{"date":"2025-10-21","close":66.1108},{"date":"2025-10-22","close":67.0887},{"date":"2025-10-23","close":67.1474},{"date":"2025-10-24","close":65.6316},{"date":"2025-10-27","close":66.5313},{"date":"2025-10-28","close":66.1988},{"date":"2025-10-29","close":64.5851},{"date":"2025-10-30","close":63.9886},{"date":"2025-10-31","close":62.2282},{"date":"2025-11-03","close":62.0424},{"date":"2025-11-04","close":62.3554},{"date":"2025-11-05","close":61.7588},{"date":"2025-11-06","close":62.0326},{"date":"2025-11-07","close":63.48},{"date":"2025-11-10","close":63.0204},{"date":"2025-11-11","close":63.5876},{"date":"2025-11-12","close":63.9592},{"date":"2025-11-13","close":64.5167},{"date":"2025-11-14","close":65.5827},{"date":"2025-11-17","close":64.983},{"date":"2025-11-18","close":66.2413},{"date":"2025-11-19","close":66.2708},{"date":"2025-11-20","close":64.7863},{"date":"2025-11-21","close":64.9436},{"date":"2025-11-24","close":63.2035},{"date":"2025-11-25","close":65.0321},{"date":"2025-11-26","close":65.8972},{"date":"2025-11-28","close":66.143},{"date":"2025-12-01","close":66.4085},{"date":"2025-12-02","close":65.8972},{"date":"2025-12-03","close":65.0813},{"date":"2025-12-04","close":62.073},{"date":"2025-12-05","close":61.6502},{"date":"2025-12-08","close":62.3089},{"date":"2025-12-09","close":61.837},{"date":"2025-12-10","close":60.2051},{"date":"2025-12-11","close":61.1587},{"date":"2025-12-12","close":62.1221},{"date":"2025-12-15","close":61.6011},{"date":"2025-12-16","close":61.0506},{"date":"2025-12-17","close":62.7317},{"date":"2025-12-18","close":61.7289},{"date":"2025-12-19","close":61.3553},{"date":"2025-12-22","close":61.2373},{"date":"2025-12-23","close":61.2472},{"date":"2025-12-24","close":61.8665},{"date":"2025-12-26","close":62.1811},{"date":"2025-12-29","close":61.6502},{"date":"2025-12-30","close":61.6208},{"date":"2025-12-31","close":61.4241},{"date":"2026-01-02","close":61.896},{"date":"2026-01-05","close":60.7458},{"date":"2026-01-06","close":60.6966},{"date":"2026-01-07","close":58.2782},{"date":"2026-01-08","close":58.7796},{"date":"2026-01-09","close":58.5043},{"date":"2026-01-12","close":60.0773},{"date":"2026-01-13","close":60.4312},{"date":"2026-01-14","close":61.4045},{"date":"2026-01-15","close":61.434},{"date":"2026-01-16","close":62.1221},{"date":"2026-01-20","close":62.0828},{"date":"2026-01-21","close":62.8398},{"date":"2026-01-22","close":61.5913},{"date":"2026-01-23","close":63.1642},{"date":"2026-01-26","close":62.6137},{"date":"2026-01-27","close":61.0604},{"date":"2026-01-28","close":60.7753},{"date":"2026-01-29","close":60.7065},{"date":"2026-01-30","close":61.7879},{"date":"2026-02-02","close":61.9943},{"date":"2026-02-03","close":63.0856},{"date":"2026-02-04","close":65.6711},{"date":"2026-02-05","close":65.5433},{"date":"2026-02-06","close":66.3593},{"date":"2026-02-09","close":68.9154},{"date":"2026-02-10","close":66.8705},{"date":"2026-02-11","close":67.4997},{"date":"2026-02-12","close":68.9547},{"date":"2026-02-13","close":70.39},{"date":"2026-02-17","close":68.8192},{"date":"2026-02-18","close":68.0289},{"date":"2026-02-19","close":66.8137},{"date":"2026-02-20","close":65.559},{"date":"2026-02-23","close":67.4361},{"date":"2026-02-24","close":68.918},{"date":"2026-02-25","close":66.7742},{"date":"2026-02-26","close":66.3691},{"date":"2026-02-27","close":67.4163},{"date":"2026-03-02","close":68.2166},{"date":"2026-03-03","close":67.8115},{"date":"2026-03-04","close":67.1694},{"date":"2026-03-05","close":70.7062},{"date":"2026-03-06","close":73.2155},{"date":"2026-03-09","close":72.4844},{"date":"2026-03-10","close":71.3681},{"date":"2026-03-11","close":71.3187},{"date":"2026-03-12","close":74.0552},{"date":"2026-03-13","close":74.6875},{"date":"2026-03-16","close":73.5909},{"date":"2026-03-17","close":73.2254},{"date":"2026-03-18","close":72.3955},{"date":"2026-03-19","close":72.8697},{"date":"2026-03-20","close":72.3165},{"date":"2026-03-23","close":71.8225},{"date":"2026-03-24","close":71.0124},{"date":"2026-03-25","close":69.5108},{"date":"2026-03-26","close":70.9235},{"date":"2026-03-27","close":72.3362},{"date":"2026-03-30","close":72.8302},{"date":"2026-03-31","close":71.4866},{"date":"2026-04-01","close":69.6886},{"date":"2026-04-02","close":71.4767},{"date":"2026-04-06","close":72.1485},{"date":"2026-04-07","close":71.8028},{"date":"2026-04-08","close":70.1035},{"date":"2026-04-09","close":69.5009},{"date":"2026-04-10","close":67.1694},{"date":"2026-04-13","close":67.2089},{"date":"2026-04-14","close":66.379},{"date":"2026-04-15","close":65.8258},{"date":"2026-04-16","close":66.952},{"date":"2026-04-17","close":67.3669},{"date":"2026-04-20","close":67.0706},{"date":"2026-04-21","close":67.9795},{"date":"2026-04-22","close":67.2484},{"date":"2026-04-23","close":68.266},{"date":"2026-04-24","close":66.4185},{"date":"2026-04-27","close":65.1046},{"date":"2026-04-28","close":66.1222},{"date":"2026-04-29","close":66.2901},{"date":"2026-04-30","close":67.2484},{"date":"2026-05-01","close":66.952},{"date":"2026-05-04","close":66.7347},{"date":"2026-05-05","close":66.1123},{"date":"2026-05-06","close":65.2133},{"date":"2026-05-07","close":65.6084},{"date":"2026-05-08","close":64.8477},{"date":"2026-05-11","close":64.0179},{"date":"2026-05-12","close":63.84},{"date":"2026-05-13","close":65.4405},{"date":"2026-05-14","close":65.9838},{"date":"2026-05-15","close":65.5689},{"date":"2026-05-18","close":67.8532},{"date":"2026-05-19","close":70.1176},{"date":"2026-05-20","close":68.2107},{"date":"2026-05-21","close":66.6117},{"date":"2026-05-22","close":66.7905},{"date":"2026-05-26","close":64.109},{"date":"2026-05-27","close":64.248},{"date":"2026-05-28","close":63.225},{"date":"2026-05-29","close":61.7254},{"date":"2026-06-01","close":61.0997},{"date":"2026-06-02","close":61.1394},{"date":"2026-06-03","close":60.8116},{"date":"2026-06-04","close":61.8147},{"date":"2026-06-05","close":63.1357},{"date":"2026-06-08","close":62.5298},{"date":"2026-06-09","close":62.5596},{"date":"2026-06-10","close":64.0196},{"date":"2026-06-11","close":63.6819},{"date":"2026-06-12","close":64.2679},{"date":"2026-06-15","close":63.6223},{"date":"2026-06-16","close":63.6918},{"date":"2026-06-17","close":61.3976},{"date":"2026-06-18","close":56.2232},{"date":"2026-06-22","close":55.379},{"date":"2026-06-23","close":56.6602},{"date":"2026-06-24","close":58.0804},{"date":"2026-06-25","close":57.3753},{"date":"2026-06-26","close":57.3356},{"date":"2026-06-29","close":55.528},{"date":"2026-06-30","close":55.1506},{"date":"2026-07-01","close":55.8557},{"date":"2026-07-02","close":57.8222},{"date":"2026-07-06","close":57.852},{"date":"2026-07-07","close":58.14},{"date":"2026-07-08","close":58.9147},{"date":"2026-07-09","close":59.451},{"date":"2026-07-10","close":60.1264},{"date":"2026-07-13","close":58.9048},{"date":"2026-07-14","close":58.3387},{"date":"2026-07-15","close":56.1736},{"date":"2026-07-16","close":58.2095},{"date":"2026-07-17","close":58.4181},{"date":"2026-07-20","close":57.9613},{"date":"2026-07-21","close":57.3852},{"date":"2026-07-22","close":57.1469},{"date":"2026-07-23","close":55.379},{"date":"2026-07-24","close":56.4814},{"date":"2026-07-27","close":57.5839},{"date":"2026-07-28","close":58.7856},{"date":"2026-07-29","close":59.4609},{"date":"2026-07-30","close":57.4647},{"date":"2026-07-31","close":57.3455},{"date":"2026-08-03","close":57.8222},{"date":"2026-08-04","close":57.3951},{"date":"2026-08-05","close":56.2927},{"date":"2026-08-06","close":56.9284},{"date":"2026-08-07","close":56.3424},{"date":"2026-08-10","close":56.0941},{"date":"2026-08-11","close":55.8657},{"date":"2026-08-12","close":55.677},{"date":"2026-08-13","close":56.839},{"date":"2026-08-14","close":56.69},{"date":"2026-08-17","close":56.07},{"date":"2026-08-18","close":56.34},{"date":"2026-08-19","close":56.27},{"date":"2026-08-20","close":56.32},{"date":"2026-08-21","close":57.9},{"date":"2026-08-24","close":59.08},{"date":"2026-08-25","close":58.45},{"date":"2026-08-26","close":58.51},{"date":"2026-08-27","close":56.93},{"date":"2026-08-28","close":57.72},{"date":"2026-08-31","close":57.54},{"date":"2026-09-01","close":57.94},{"date":"2026-09-02","close":58.22},{"date":"2026-09-03","close":58.51},{"date":"2026-09-04","close":58.59},{"date":"2026-09-08","close":57.2},{"date":"2026-09-09","close":56.44},{"date":"2026-09-10","close":56.95},{"date":"2026-09-11","close":58.49},{"date":"2026-09-14","close":60.91},{"date":"2026-09-15","close":62.25},{"date":"2026-09-16","close":61.14},{"date":"2026-09-17","close":60.75},{"date":"2026-09-18","close":60.0},{"date":"2026-09-21","close":59.69},{"date":"2026-09-22","close":58.56},{"date":"2026-09-23","close":57.64},{"date":"2026-09-24","close":58.92},{"date":"2026-09-25","close":58.74},{"date":"2026-09-28","close":59.69},{"date":"2026-09-29","close":60.79},{"date":"2026-09-30","close":58.62},{"date":"2026-10-01","close":59.48},{"date":"2026-10-02","close":59.03},{"date":"2026-10-05","close":58.78},{"date":"2026-10-06","close":58.41},{"date":"2026-10-07","close":59.25},{"date":"2026-10-08","close":61.41},{"date":"2026-10-09","close":61.64},{"date":"2026-10-12","close":62.56},{"date":"2026-10-13","close":60.74},{"date":"2026-10-14","close":63.09},{"date":"2026-10-15","close":62.71},{"date":"2026-10-16","close":63.63},{"date":"2026-10-19","close":63.05},{"date":"2026-10-20","close":62.98},{"date":"2026-10-21","close":64.13},{"date":"2026-10-22","close":67.88}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":67.87,"low_30d":55.65,"support":56.88,"high_30d":67.96,"change_1d":5.8,"change_7d":6.7,"change_30d":16.1,"resistance":66.73,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.3,"per":14.02,"quarter":"2024-Q2"},{"pbr":2.14,"per":10.11,"quarter":"2024-Q3"},{"pbr":2.12,"per":10.46,"quarter":"2024-Q4"},{"pbr":3.99,"per":13.11,"quarter":"2025-Q1"},{"pbr":3.67,"per":13.38,"quarter":"2025-Q2"},{"pbr":3.63,"per":13.05,"quarter":"2025-Q3"},{"pbr":5.32,"per":50.13,"quarter":"2025-Q4"},{"pbr":6.53,"per":44.5,"quarter":"2026-Q4"},{"pbr":6.5,"per":52.14,"quarter":"2027-Q1"},{"pbr":6.87,"per":52.62,"quarter":"현재"}],"timeline":[{"close":45.5304,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":42.7224,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":43.7346,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":52.8291,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":52.2642,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":53.8088,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":59.7963,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":61.7879,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":67.2484,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.02,"pbr_5y_low":2.12,"per_5y_avg":24.54,"per_5y_low":10.11,"current_pbr":6.87,"current_per":52.62,"pbr_5y_high":6.53,"per_5y_high":52.14,"pbr_5y_median":3.67,"per_5y_median":13.38,"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","전분기 대비 매출 33% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간","D/E(유이자부채/자본총계) 3.6배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Grocery Stores"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +32.8%"},"momentum":{"grade":"B","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 52.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.63,"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":2.24,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":23.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.54,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.3,"per":14.02,"close":45.5304,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.14,"per":10.11,"close":42.7224,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.12,"per":10.46,"close":43.7346,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.99,"per":13.11,"close":52.8291,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.67,"per":13.38,"close":52.2642,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.63,"per":13.05,"close":53.8088,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.32,"per":50.13,"close":59.7963,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.53,"per":44.5,"close":61.7879,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":6.5,"per":52.14,"close":67.2484,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","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":"52.6배"},{"label":"PBR","value":"6.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"13.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.2104803312291483,"pbr":7.03,"per":47.79,"roa":0.01795514197089,"roe":0.13939487496140784,"revenue":46121000000.0,"market_cap":42521137000.0,"net_income":903000000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.23043732789835433,"total_assets":50292000000.0,"total_equity":6478000000.0,"profit_margin":0.019578933674464994,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1407000000.0,"operating_margin":0.03050671060905011},{"eps":1.1541789204743043,"pbr":7.03,"per":43.63,"roa":0.017240343605454435,"roe":0.14526742028007425,"revenue":34725000000.0,"market_cap":42521137000.0,"net_income":861000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.23392368610511158,"total_assets":49941000000.0,"total_equity":5927000000.0,"profit_margin":0.024794816414686824,"dividend_yield":2.01,"fiscal_quarter":"Q4","operating_income":1246000000.0,"operating_margin":0.03588192944564435},{"eps":-1.9954259610856306,"pbr":null,"per":null,"roa":-0.025660964230171075,"roe":-0.187446748082931,"revenue":33859000000.0,"market_cap":null,"net_income":-1320000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.21028382409403704,"total_assets":51440000000.0,"total_equity":7042000000.0,"profit_margin":-0.03898520334327653,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1052000000.0,"operating_margin":0.031070025694793113},{"eps":0.9206169775008705,"pbr":null,"per":null,"roa":0.011364060459040867,"roe":0.06561085972850679,"revenue":33940000000.0,"market_cap":null,"net_income":609000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.20718915733647614,"total_assets":53590000000.0,"total_equity":9282000000.0,"profit_margin":0.017943429581614614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1031000000.0,"operating_margin":0.03037713612256924},{"eps":1.309120365378906,"pbr":null,"per":null,"roa":0.016263521634615384,"roe":0.09716144956804668,"revenue":45118000000.0,"market_cap":null,"net_income":866000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.2109136043264329,"total_assets":53248000000.0,"total_equity":8913000000.0,"profit_margin":0.01919411321423822,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1438000000.0,"operating_margin":0.03187198014096369},{"eps":0.9584091358547651,"pbr":null,"per":null,"roa":0.012049566671734834,"roe":0.07652383826191914,"revenue":34308000000.0,"market_cap":null,"net_income":634000000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.20872682756208463,"total_assets":52616000000.0,"total_equity":8285000000.0,"profit_margin":0.018479654890987525,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1190000000.0,"operating_margin":0.034685787571411913},{"eps":0.9342221545082725,"pbr":null,"per":null,"roa":0.009900990099009901,"roe":0.04790697674418604,"revenue":33634000000.0,"market_cap":null,"net_income":618000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.2060117738003211,"total_assets":62418000000.0,"total_equity":12900000000.0,"profit_margin":0.01837426413747993,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1014000000.0,"operating_margin":0.030148064458583576},{"eps":0.7044458317165938,"pbr":null,"per":null,"roa":0.009058569679062264,"roe":0.03722639399265058,"revenue":33912000000.0,"market_cap":null,"net_income":466000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.20346779900920028,"total_assets":51443000000.0,"total_equity":12518000000.0,"profit_margin":0.013741448454824251,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":963000000.0,"operating_margin":0.028397027600849258},{"eps":1.4315669584455244,"pbr":null,"per":null,"roa":0.018360185346749647,"roe":0.0762602673538412,"revenue":45269000000.0,"market_cap":null,"net_income":947000000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.20250060747973228,"total_assets":51579000000.0,"total_equity":12418000000.0,"profit_margin":0.020919392962071175,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1469000000.0,"operating_margin":0.03245046278910513},{"eps":1.1126011419386546,"pbr":null,"per":null,"roa":0.014572814572814573,"roe":0.06336633663366337,"revenue":37064000000.0,"market_cap":null,"net_income":736000000.0,"fiscal_year":2024,"report_date":"2023-04-30","gross_margin":0.20753291603712498,"total_assets":50505000000.0,"total_equity":11615000000.0,"profit_margin":0.019857543708180443,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1401000000.0,"operating_margin":0.03779948197712066},{"eps":0.9765493718646344,"pbr":null,"per":null,"roa":0.012661453127143726,"roe":0.05763225979123918,"revenue":33957000000.0,"market_cap":null,"net_income":646000000.0,"fiscal_year":2023,"report_date":"2023-01-31","gross_margin":0.1990458521070766,"total_assets":51021000000.0,"total_equity":11209000000.0,"profit_margin":0.01902405984038637,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":996000000.0,"operating_margin":0.02933121300468239},{"eps":-0.27210354014804056,"pbr":null,"per":null,"roa":-0.0035855145213338113,"roe":-0.01693958215697346,"revenue":33853000000.0,"market_cap":null,"net_income":-180000000.0,"fiscal_year":2023,"report_date":"2022-10-31","gross_margin":0.19679201252473932,"total_assets":50202000000.0,"total_equity":10626000000.0,"profit_margin":-0.005317106312586772,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":975000000.0,"operating_margin":0.028800992526511682}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.2252,"per":9.93,"date":"2023-11","close":41.96,"source":"reported"},{"eps":4.2252,"per":10.25,"date":"2023-12","close":43.33,"source":"reported"},{"eps":4.1828,"per":10.46,"date":"2024-01","close":43.73,"source":"reported"},{"eps":4.1828,"per":11.31,"date":"2024-02","close":47.32,"source":"reported"},{"eps":4.1828,"per":13.03,"date":"2024-03","close":54.5,"source":"reported"},{"eps":4.0286,"per":13.11,"date":"2024-04","close":52.83,"source":"reported"},{"eps":4.0286,"per":12.47,"date":"2024-05","close":50.22,"source":"reported"},{"eps":4.0286,"per":11.89,"date":"2024-06","close":47.88,"source":"reported"},{"eps":3.9062,"per":13.38,"date":"2024-07","close":52.26,"source":"reported"},{"eps":3.9062,"per":13.14,"date":"2024-08","close":51.34,"source":"reported"},{"eps":3.9062,"per":14.15,"date":"2024-09","close":55.28,"source":"reported"},{"eps":4.1224,"per":13.05,"date":"2024-10","close":53.81,"source":"reported"},{"eps":4.1224,"per":14.37,"date":"2024-11","close":59.25,"source":"reported"},{"eps":4.1224,"per":14.39,"date":"2024-12","close":59.32,"source":"reported"},{"eps":1.1927,"per":50.13,"date":"2025-01","close":59.8,"source":"reported"},{"eps":1.1927,"per":52.98,"date":"2025-02","close":63.19,"source":"reported"},{"eps":1.1927,"per":55.32,"date":"2025-03","close":65.99,"source":"reported"},{"eps":1.1927,"per":59.02,"date":"2025-04","close":70.39,"source":"reported"},{"eps":1.1927,"per":56.04,"date":"2025-05","close":66.84,"source":"reported"},{"eps":1.1927,"per":58.91,"date":"2025-06","close":70.26,"source":"reported"},{"eps":1.1927,"per":57.19,"date":"2025-07","close":68.21,"source":"reported"},{"eps":1.1927,"per":55.63,"date":"2025-08","close":66.35,"source":"reported"},{"eps":1.1927,"per":55.27,"date":"2025-09","close":65.92,"source":"reported"},{"eps":1.1927,"per":52.17,"date":"2025-10","close":62.23,"source":"reported"},{"eps":1.1927,"per":55.46,"date":"2025-11","close":66.14,"source":"reported"},{"eps":1.1927,"per":51.5,"date":"2025-12","close":61.42,"source":"reported"},{"eps":1.3885,"per":44.5,"date":"2026-01","close":61.79,"source":"reported"},{"eps":1.3885,"per":48.55,"date":"2026-02","close":67.42,"source":"reported"},{"eps":1.3885,"per":51.49,"date":"2026-03","close":71.49,"source":"reported"},{"eps":1.2899,"per":52.14,"date":"2026-04","close":67.25,"source":"reported"},{"eps":1.2899,"per":47.85,"date":"2026-05","close":61.73,"source":"reported"},{"eps":1.2899,"per":42.76,"date":"2026-06","close":55.15,"source":"reported"},{"eps":1.2899,"per":44.46,"date":"2026-07","close":57.35,"source":"reported"},{"eps":1.2899,"per":44.61,"date":"2026-08","close":57.54,"source":"reported"},{"eps":1.2899,"per":45.45,"date":"2026-09","close":58.62,"source":"reported"},{"eps":1.2899,"per":52.63,"date":"2026-10","close":67.88,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":36.36,"std":19.43,"count":36,"current":52.63,"lower_1sd":16.93,"upper_1sd":55.79},"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 Kroger Co.","phase":"above-fold","symbol_resolved":true}