{"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":"2026-10-23T10:01:50.989363+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.3,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","unit":"%","value":-9.1,"direction":"higher_better","percentile":38}],"summary":"매출 -3.3%","percentile":42},"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":82.8,"direction":null,"percentile":83},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":15.3,"direction":"higher_better","percentile":71}],"summary":"RSI 83","percentile":75},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.36x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.46,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.17,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 2.2x","percentile":43}},"signals":[],"summary":"Lamb Weston Holdings Inc(LW)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 75.86억. 현재가 $55.18, 전일 대비 +3.9%, 30일 +15.3%. PER 25.4배 / ROE 3.0%. 기술적 시그널: RSI 83(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.52,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.52%","value_pct":3.52},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":89.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.17,"direction":"lower_better","percentile":null}],"summary":"배당성향 89%로 적정","percentile":30},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.52},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.8089658822392778,"grade":"C","trend":"상승","atr_14":2.2204499999999996,"rsi_14":82.82312925170065,"sma_20":48.643499999999996,"sma_60":50.32366666666667,"comment":"상승 추세, RSI 83","analysis":"RSI(14) 82.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.81)가 시그널선(0.97)을 상회합니다(골든크로스). SMA20 49, SMA60 50 — 혼조세입니다. 볼린저밴드 39~58 (현재 위치 85%).","bb_lower":39.341983403229335,"bb_upper":57.94501659677066,"macd_signal":0.9740347953552347},"change_pct":3.9,"chart_data":[{"date":"2024-10-23","open":72.81,"high":73.93,"low":72.49,"close":73.58,"volume":2384940,"rsi_14":76.98,"sma_20":70.73,"sma_60":64.81,"sma_120":73.25},{"date":"2024-10-24","open":73.58,"high":74.12,"low":73.22,"close":73.8,"volume":2336223,"rsi_14":76.51,"sma_20":71.27,"sma_60":65.1,"sma_120":73.19},{"date":"2024-10-25","open":73.81,"high":74.4,"low":73.15,"close":73.36,"volume":2568293,"rsi_14":73.78,"sma_20":71.78,"sma_60":65.39,"sma_120":73.13},{"date":"2024-10-28","open":73.58,"high":74.63,"low":73.42,"close":74.05,"volume":1877927,"rsi_14":71.77,"sma_20":72.42,"sma_60":65.74,"sma_120":73.06},{"date":"2024-10-29","open":73.69,"high":74.63,"low":73.16,"close":73.82,"volume":1960945,"rsi_14":71.39,"sma_20":73.05,"sma_60":66.09,"sma_120":73.02},{"date":"2024-10-30","open":73.82,"high":73.96,"low":72.61,"close":73.67,"volume":1749689,"rsi_14":70.6,"sma_20":73.58,"sma_60":66.42,"sma_120":72.96},{"date":"2024-10-31","open":73.5,"high":74.4,"low":73.36,"close":74.09,"volume":1861847,"rsi_14":70.72,"sma_20":74.05,"sma_60":66.74,"sma_120":72.9},{"date":"2024-11-01","open":74.32,"high":74.76,"low":73.73,"close":73.86,"volume":1750176,"rsi_14":66.02,"sma_20":74.47,"sma_60":67.04,"sma_120":72.83},{"date":"2024-11-04","open":74.17,"high":74.77,"low":73.91,"close":74.22,"volume":1725632,"rsi_14":71.46,"sma_20":74.88,"sma_60":67.33,"sma_120":72.76},{"date":"2024-11-05","open":74.38,"high":76.05,"low":73.84,"close":75.85,"volume":1601375,"rsi_14":82.53,"sma_20":75.28,"sma_60":67.68,"sma_120":72.71},{"date":"2024-11-06","open":77.06,"high":77.81,"low":76.24,"close":76.64,"volume":1886828,"rsi_14":81.99,"sma_20":75.73,"sma_60":68.03,"sma_120":72.65},{"date":"2024-11-07","open":76.56,"high":77.88,"low":76.34,"close":76.94,"volume":2131651,"rsi_14":64.57,"sma_20":76.2,"sma_60":68.38,"sma_120":72.6},{"date":"2024-11-08","open":76.64,"high":77.92,"low":76.31,"close":77.8,"volume":1580097,"rsi_14":77.28,"sma_20":76.69,"sma_60":68.71,"sma_120":72.55},{"date":"2024-11-11","open":78.13,"high":78.51,"low":77.41,"close":77.6,"volume":1197792,"rsi_14":75.58,"sma_20":77.12,"sma_60":69.05,"sma_120":72.5},{"date":"2024-11-12","open":77.7,"high":78.08,"low":76.3,"close":77.03,"volume":1420423,"rsi_14":70.91,"sma_20":77.58,"sma_60":69.34,"sma_120":72.43},{"date":"2024-11-13","open":77.07,"high":77.45,"low":76.14,"close":76.72,"volume":1393240,"rsi_14":67.09,"sma_20":78.1,"sma_60":69.64,"sma_120":72.36},{"date":"2024-11-14","open":76.76,"high":77.54,"low":76.01,"close":77.04,"volume":1750838,"rsi_14":72.52,"sma_20":78.57,"sma_60":69.95,"sma_120":72.29},{"date":"2024-11-15","open":76.48,"high":77.02,"low":72.11,"close":72.31,"volume":4403248,"rsi_14":40.89,"sma_20":78.43,"sma_60":70.16,"sma_120":72.18},{"date":"2024-11-18","open":72.5,"high":74.11,"low":72.5,"close":73.6,"volume":2215153,"rsi_14":47.74,"sma_20":78.4,"sma_60":70.4,"sma_120":72.11},{"date":"2024-11-19","open":73.08,"high":73.08,"low":70.87,"close":71.93,"volume":1696890,"rsi_14":42.56,"sma_20":78.29,"sma_60":70.61,"sma_120":72.02},{"date":"2024-11-20","open":71.71,"high":73.03,"low":71.32,"close":72.92,"volume":1131905,"rsi_14":44.82,"sma_20":78.24,"sma_60":70.84,"sma_120":71.92},{"date":"2024-11-21","open":73.15,"high":73.79,"low":72.28,"close":73.54,"volume":1266043,"rsi_14":48.89,"sma_20":78.21,"sma_60":71.11,"sma_120":71.83},{"date":"2024-11-22","open":73.66,"high":74.56,"low":72.75,"close":73.7,"volume":1171726,"rsi_14":48.21,"sma_20":78.21,"sma_60":71.37,"sma_120":71.76},{"date":"2024-11-25","open":74.22,"high":75.08,"low":73.52,"close":73.56,"volume":2729633,"rsi_14":41.17,"sma_20":78.17,"sma_60":71.61,"sma_120":71.69},{"date":"2024-11-26","open":73.72,"high":74.47,"low":72.56,"close":73.61,"volume":1830836,"rsi_14":37.62,"sma_20":78.14,"sma_60":71.86,"sma_120":71.61},{"date":"2024-11-27","open":74.25,"high":74.56,"low":73.1,"close":73.5,"volume":1338723,"rsi_14":35.72,"sma_20":78.11,"sma_60":72.12,"sma_120":71.53},{"date":"2024-11-29","open":73.77,"high":74.26,"low":73.48,"close":74.0,"volume":689202,"rsi_14":33.77,"sma_20":78.09,"sma_60":72.37,"sma_120":71.46},{"date":"2024-12-02","open":73.97,"high":75.24,"low":73.11,"close":75.06,"volume":1256937,"rsi_14":39.88,"sma_20":78.15,"sma_60":72.62,"sma_120":71.39},{"date":"2024-12-03","open":74.99,"high":76.33,"low":74.53,"close":76.08,"volume":1578788,"rsi_14":46.35,"sma_20":78.25,"sma_60":72.89,"sma_120":71.33},{"date":"2024-12-04","open":75.59,"high":75.85,"low":74.19,"close":74.68,"volume":1197990,"rsi_14":42.79,"sma_20":78.19,"sma_60":73.15,"sma_120":71.27},{"date":"2024-12-05","open":74.68,"high":75.17,"low":73.18,"close":74.44,"volume":1356888,"rsi_14":40.7,"sma_20":78.07,"sma_60":73.4,"sma_120":71.19},{"date":"2024-12-06","open":75.05,"high":75.55,"low":74.22,"close":74.28,"volume":1180956,"rsi_14":60.47,"sma_20":77.93,"sma_60":73.63,"sma_120":71.11},{"date":"2024-12-09","open":74.27,"high":75.82,"low":73.91,"close":74.74,"volume":1176739,"rsi_14":56.63,"sma_20":77.78,"sma_60":73.86,"sma_120":71.05},{"date":"2024-12-10","open":74.86,"high":74.86,"low":72.18,"close":72.62,"volume":1547202,"rsi_14":53.87,"sma_20":77.52,"sma_60":74.04,"sma_120":71.0},{"date":"2024-12-11","open":73.19,"high":73.64,"low":71.15,"close":71.82,"volume":1601414,"rsi_14":43.77,"sma_20":77.24,"sma_60":74.2,"sma_120":70.92},{"date":"2024-12-12","open":72.01,"high":72.02,"low":70.48,"close":71.12,"volume":1500990,"rsi_14":36.48,"sma_20":76.95,"sma_60":74.34,"sma_120":70.83},{"date":"2024-12-13","open":69.94,"high":77.61,"low":67.4,"close":75.95,"volume":8234411,"rsi_14":58.28,"sma_20":76.89,"sma_60":74.57,"sma_120":70.78},{"date":"2024-12-16","open":76.04,"high":80.46,"low":75.46,"close":78.77,"volume":5479984,"rsi_14":65.98,"sma_20":77.23,"sma_60":74.85,"sma_120":70.76},{"date":"2024-12-17","open":77.9,"high":79.62,"low":77.25,"close":78.87,"volume":3059034,"rsi_14":66.1,"sma_20":77.51,"sma_60":75.14,"sma_120":70.75},{"date":"2024-12-18","open":77.65,"high":78.32,"low":74.62,"close":74.94,"volume":4076645,"rsi_14":53.59,"sma_20":77.66,"sma_60":75.36,"sma_120":70.7},{"date":"2024-12-19","open":63.2,"high":65.91,"low":57.46,"close":59.88,"volume":12301321,"rsi_14":29.65,"sma_20":76.98,"sma_60":75.32,"sma_120":70.54},{"date":"2024-12-20","open":59.81,"high":61.28,"low":58.94,"close":59.49,"volume":6510375,"rsi_14":27.13,"sma_20":76.25,"sma_60":75.24,"sma_120":70.36},{"date":"2024-12-23","open":59.69,"high":61.6,"low":59.35,"close":61.22,"volume":4385125,"rsi_14":28.62,"sma_20":75.6,"sma_60":75.2,"sma_120":70.21},{"date":"2024-12-24","open":61.64,"high":62.43,"low":60.81,"close":61.02,"volume":1734199,"rsi_14":29.64,"sma_20":74.95,"sma_60":75.18,"sma_120":70.05},{"date":"2024-12-26","open":61.02,"high":62.89,"low":60.97,"close":62.55,"volume":3467888,"rsi_14":32.93,"sma_20":74.37,"sma_60":75.19,"sma_120":69.92},{"date":"2024-12-27","open":62.14,"high":65.74,"low":62.14,"close":64.19,"volume":3453708,"rsi_14":36.11,"sma_20":73.88,"sma_60":75.19,"sma_120":69.84},{"date":"2024-12-30","open":63.59,"high":63.93,"low":61.51,"close":62.25,"volume":2405293,"rsi_14":33.48,"sma_20":73.27,"sma_60":75.14,"sma_120":69.73},{"date":"2024-12-31","open":62.28,"high":64.15,"low":62.06,"close":64.03,"volume":1709946,"rsi_14":38.53,"sma_20":72.69,"sma_60":75.1,"sma_120":69.63},{"date":"2025-01-02","open":64.39,"high":65.08,"low":63.14,"close":63.27,"volume":1811627,"rsi_14":38.58,"sma_20":72.02,"sma_60":75.05,"sma_120":69.53},{"date":"2025-01-03","open":63.28,"high":63.57,"low":62.61,"close":62.79,"volume":1596199,"rsi_14":38.8,"sma_20":71.4,"sma_60":74.96,"sma_120":69.43},{"date":"2025-01-06","open":63.03,"high":64.01,"low":60.38,"close":60.41,"volume":3164523,"rsi_14":27.65,"sma_20":70.67,"sma_60":74.83,"sma_120":69.31},{"date":"2025-01-07","open":60.56,"high":61.7,"low":59.06,"close":59.1,"volume":3578054,"rsi_14":20.43,"sma_20":69.88,"sma_60":74.67,"sma_120":69.16},{"date":"2025-01-08","open":58.92,"high":59.28,"low":57.61,"close":58.34,"volume":2737763,"rsi_14":19.72,"sma_20":69.02,"sma_60":74.5,"sma_120":69.01},{"date":"2025-01-10","open":57.68,"high":58.62,"low":57.03,"close":58.19,"volume":3063198,"rsi_14":22.19,"sma_20":68.27,"sma_60":74.3,"sma_120":68.87},{"date":"2025-01-13","open":58.44,"high":59.01,"low":57.37,"close":58.3,"volume":2324701,"rsi_14":44.79,"sma_20":67.56,"sma_60":74.13,"sma_120":68.72},{"date":"2025-01-14","open":58.43,"high":58.76,"low":57.15,"close":57.31,"volume":2028880,"rsi_14":43.11,"sma_20":66.84,"sma_60":73.96,"sma_120":68.56},{"date":"2025-01-15","open":59.12,"high":59.36,"low":56.53,"close":56.55,"volume":2245903,"rsi_14":34.22,"sma_20":65.83,"sma_60":73.76,"sma_120":68.58},{"date":"2025-01-16","open":56.59,"high":57.4,"low":55.86,"close":56.6,"volume":2530597,"rsi_14":34.9,"sma_20":64.67,"sma_60":73.44,"sma_120":68.63},{"date":"2025-01-17","open":57.31,"high":58.2,"low":57.05,"close":57.56,"volume":1961018,"rsi_14":32.34,"sma_20":63.56,"sma_60":73.16,"sma_120":68.66},{"date":"2025-01-21","open":58.2,"high":60.09,"low":58.15,"close":60.07,"volume":2253858,"rsi_14":36.24,"sma_20":62.79,"sma_60":72.91,"sma_120":68.71},{"date":"2025-01-22","open":60.07,"high":60.07,"low":58.23,"close":58.32,"volume":1937101,"rsi_14":36.71,"sma_20":62.7,"sma_60":72.64,"sma_120":68.73},{"date":"2025-01-23","open":58.44,"high":59.13,"low":57.3,"close":57.98,"volume":2410314,"rsi_14":27.3,"sma_20":62.63,"sma_60":72.36,"sma_120":68.73},{"date":"2025-01-24","open":58.07,"high":58.4,"low":57.45,"close":58.05,"volume":1774228,"rsi_14":29.37,"sma_20":62.46,"sma_60":72.09,"sma_120":68.74},{"date":"2025-01-27","open":58.43,"high":59.89,"low":57.94,"close":59.79,"volume":1868267,"rsi_14":39.21,"sma_20":62.4,"sma_60":71.84,"sma_120":68.79},{"date":"2025-01-28","open":60.65,"high":60.92,"low":57.61,"close":57.8,"volume":2049297,"rsi_14":40.35,"sma_20":62.15,"sma_60":71.55,"sma_120":68.82},{"date":"2025-01-29","open":58.21,"high":58.95,"low":57.99,"close":58.93,"volume":2471283,"rsi_14":49.39,"sma_20":61.87,"sma_60":71.29,"sma_120":68.85},{"date":"2025-01-30","open":59.62,"high":59.65,"low":58.5,"close":59.05,"volume":2662851,"rsi_14":52.79,"sma_20":61.71,"sma_60":71.02,"sma_120":68.88},{"date":"2025-01-31","open":58.94,"high":59.37,"low":57.39,"close":57.78,"volume":2511316,"rsi_14":47.33,"sma_20":61.36,"sma_60":70.74,"sma_120":68.89},{"date":"2025-02-03","open":57.64,"high":58.3,"low":55.96,"close":58.11,"volume":3312077,"rsi_14":48.13,"sma_20":61.07,"sma_60":70.45,"sma_120":68.89},{"date":"2025-02-04","open":58.08,"high":58.1,"low":56.38,"close":57.01,"volume":1981946,"rsi_14":47.78,"sma_20":60.76,"sma_60":70.12,"sma_120":68.9},{"date":"2025-02-05","open":56.98,"high":57.36,"low":56.11,"close":56.92,"volume":2402127,"rsi_14":50.1,"sma_20":60.56,"sma_60":69.77,"sma_120":68.9},{"date":"2025-02-06","open":57.79,"high":57.96,"low":56.87,"close":57.31,"volume":1219542,"rsi_14":51.32,"sma_20":60.44,"sma_60":69.42,"sma_120":68.9},{"date":"2025-02-07","open":57.71,"high":57.71,"low":56.25,"close":56.78,"volume":1152548,"rsi_14":45.91,"sma_20":60.35,"sma_60":69.05,"sma_120":68.88},{"date":"2025-02-10","open":57.02,"high":57.02,"low":55.72,"close":56.38,"volume":1230807,"rsi_14":32.62,"sma_20":60.23,"sma_60":68.67,"sma_120":68.86},{"date":"2025-02-11","open":56.13,"high":56.89,"low":55.2,"close":56.61,"volume":1199117,"rsi_14":39.83,"sma_20":60.13,"sma_60":68.31,"sma_120":68.83},{"date":"2025-02-12","open":55.58,"high":56.13,"low":54.4,"close":54.48,"volume":2795913,"rsi_14":33.87,"sma_20":59.96,"sma_60":67.92,"sma_120":68.78},{"date":"2025-02-13","open":54.94,"high":55.62,"low":54.0,"close":55.2,"volume":3242644,"rsi_14":37.27,"sma_20":59.88,"sma_60":67.53,"sma_120":68.74},{"date":"2025-02-14","open":55.87,"high":57.0,"low":55.42,"close":56.35,"volume":2019059,"rsi_14":34.14,"sma_20":59.84,"sma_60":67.25,"sma_120":68.71},{"date":"2025-02-18","open":56.05,"high":56.36,"low":55.13,"close":55.61,"volume":1726467,"rsi_14":38.13,"sma_20":59.73,"sma_60":66.93,"sma_120":68.67},{"date":"2025-02-19","open":54.94,"high":55.31,"low":54.19,"close":55.11,"volume":3227164,"rsi_14":29.25,"sma_20":59.45,"sma_60":66.63,"sma_120":68.62},{"date":"2025-02-20","open":55.0,"high":55.61,"low":54.66,"close":54.76,"volume":1800372,"rsi_14":27.48,"sma_20":59.25,"sma_60":66.31,"sma_120":68.58},{"date":"2025-02-21","open":54.88,"high":55.06,"low":53.63,"close":53.79,"volume":2041783,"rsi_14":29.34,"sma_20":59.01,"sma_60":65.96,"sma_120":68.53},{"date":"2025-02-24","open":53.8,"high":54.02,"low":50.08,"close":50.4,"volume":5651469,"rsi_14":19.65,"sma_20":58.59,"sma_60":65.55,"sma_120":68.46},{"date":"2025-02-25","open":50.6,"high":50.76,"low":49.09,"close":49.9,"volume":4977113,"rsi_14":20.62,"sma_20":58.06,"sma_60":65.13,"sma_120":68.37},{"date":"2025-02-26","open":50.05,"high":50.33,"low":49.36,"close":50.04,"volume":3168891,"rsi_14":21.67,"sma_20":57.64,"sma_60":64.72,"sma_120":68.29},{"date":"2025-02-27","open":49.76,"high":50.11,"low":48.91,"close":49.62,"volume":3072403,"rsi_14":18.38,"sma_20":57.14,"sma_60":64.3,"sma_120":68.21},{"date":"2025-02-28","open":49.76,"high":50.4,"low":48.46,"close":50.0,"volume":12204007,"rsi_14":21.75,"sma_20":56.65,"sma_60":63.88,"sma_120":68.12},{"date":"2025-03-03","open":50.15,"high":50.93,"low":47.7,"close":48.21,"volume":3005287,"rsi_14":19.51,"sma_20":56.16,"sma_60":63.4,"sma_120":68.01},{"date":"2025-03-04","open":47.65,"high":48.88,"low":47.5,"close":48.11,"volume":3540735,"rsi_14":17.95,"sma_20":55.64,"sma_60":62.91,"sma_120":67.9},{"date":"2025-03-05","open":47.75,"high":49.91,"low":47.71,"close":49.6,"volume":3566252,"rsi_14":30.69,"sma_20":55.25,"sma_60":62.47,"sma_120":67.81},{"date":"2025-03-06","open":49.69,"high":50.2,"low":49.05,"close":49.83,"volume":2016778,"rsi_14":27.88,"sma_20":54.89,"sma_60":62.04,"sma_120":67.72},{"date":"2025-03-07","open":49.74,"high":51.81,"low":49.61,"close":51.1,"volume":2932339,"rsi_14":28.56,"sma_20":54.56,"sma_60":61.63,"sma_120":67.63},{"date":"2025-03-10","open":50.92,"high":52.05,"low":50.19,"close":50.58,"volume":2025246,"rsi_14":29.09,"sma_20":54.24,"sma_60":61.2,"sma_120":67.53},{"date":"2025-03-11","open":50.52,"high":50.57,"low":48.96,"close":49.67,"volume":2071982,"rsi_14":28.14,"sma_20":53.89,"sma_60":60.8,"sma_120":67.42},{"date":"2025-03-12","open":49.46,"high":49.72,"low":48.87,"close":49.46,"volume":2723547,"rsi_14":28.45,"sma_20":53.52,"sma_60":60.4,"sma_120":67.3},{"date":"2025-03-13","open":49.53,"high":49.85,"low":46.17,"close":46.89,"volume":3130671,"rsi_14":25.19,"sma_20":53.13,"sma_60":59.98,"sma_120":67.16},{"date":"2025-03-14","open":47.08,"high":49.85,"low":46.87,"close":49.11,"volume":3371472,"rsi_14":44.92,"sma_20":52.81,"sma_60":59.51,"sma_120":67.04},{"date":"2025-03-17","open":49.54,"high":52.0,"low":49.28,"close":51.66,"volume":2095138,"rsi_14":55.97,"sma_20":52.57,"sma_60":59.03,"sma_120":66.94},{"date":"2025-03-18","open":51.6,"high":51.6,"low":50.62,"close":50.97,"volume":1401554,"rsi_14":53.05,"sma_20":52.33,"sma_60":58.54,"sma_120":66.84},{"date":"2025-03-19","open":50.44,"high":51.14,"low":50.25,"close":50.78,"volume":1723518,"rsi_14":53.83,"sma_20":52.11,"sma_60":58.11,"sma_120":66.74},{"date":"2025-03-20","open":51.1,"high":51.63,"low":50.61,"close":50.85,"volume":2016770,"rsi_14":52.86,"sma_20":51.9,"sma_60":57.95,"sma_120":66.63},{"date":"2025-03-21","open":50.45,"high":51.47,"low":50.22,"close":51.16,"volume":4602533,"rsi_14":61.05,"sma_20":51.77,"sma_60":57.8,"sma_120":66.52},{"date":"2025-03-24","open":51.29,"high":52.45,"low":50.98,"close":51.98,"volume":1784016,"rsi_14":63.79,"sma_20":51.85,"sma_60":57.63,"sma_120":66.42},{"date":"2025-03-25","open":51.88,"high":52.0,"low":50.75,"close":51.1,"volume":1556385,"rsi_14":55.56,"sma_20":51.91,"sma_60":57.46,"sma_120":66.32},{"date":"2025-03-26","open":50.9,"high":51.89,"low":50.88,"close":51.77,"volume":1473981,"rsi_14":56.97,"sma_20":52.0,"sma_60":57.26,"sma_120":66.22},{"date":"2025-03-27","open":51.4,"high":52.46,"low":51.14,"close":51.95,"volume":1823430,"rsi_14":53.35,"sma_20":52.12,"sma_60":57.05,"sma_120":66.12},{"date":"2025-03-28","open":51.93,"high":52.46,"low":51.64,"close":52.06,"volume":2720860,"rsi_14":55.99,"sma_20":52.23,"sma_60":56.86,"sma_120":66.0},{"date":"2025-03-31","open":51.7,"high":52.42,"low":50.86,"close":51.38,"volume":2824951,"rsi_14":57.01,"sma_20":52.39,"sma_60":56.64,"sma_120":65.87},{"date":"2025-04-01","open":51.98,"high":52.47,"low":50.16,"close":51.39,"volume":4601729,"rsi_14":58.05,"sma_20":52.56,"sma_60":56.42,"sma_120":65.74},{"date":"2025-04-02","open":51.2,"high":52.79,"low":51.1,"close":52.2,"volume":3691416,"rsi_14":75.94,"sma_20":52.7,"sma_60":56.24,"sma_120":65.6},{"date":"2025-04-03","open":57.78,"high":58.72,"low":55.42,"close":57.42,"volume":10401352,"rsi_14":81.41,"sma_20":53.09,"sma_60":56.18,"sma_120":65.5},{"date":"2025-04-04","open":56.85,"high":57.8,"low":55.87,"close":56.87,"volume":5116802,"rsi_14":73.2,"sma_20":53.39,"sma_60":56.13,"sma_120":65.4},{"date":"2025-04-07","open":55.13,"high":56.49,"low":53.15,"close":54.5,"volume":3999252,"rsi_14":63.68,"sma_20":53.59,"sma_60":56.06,"sma_120":65.28},{"date":"2025-04-08","open":55.35,"high":55.62,"low":50.33,"close":50.59,"volume":3024845,"rsi_14":49.42,"sma_20":53.64,"sma_60":55.92,"sma_120":65.11},{"date":"2025-04-09","open":50.23,"high":53.48,"low":50.23,"close":53.26,"volume":3117745,"rsi_14":56.29,"sma_20":53.84,"sma_60":55.83,"sma_120":64.98},{"date":"2025-04-10","open":53.08,"high":53.26,"low":50.97,"close":51.96,"volume":2059933,"rsi_14":51.98,"sma_20":54.1,"sma_60":55.73,"sma_120":64.85},{"date":"2025-04-11","open":51.58,"high":52.97,"low":51.35,"close":52.76,"volume":2207030,"rsi_14":51.93,"sma_20":54.29,"sma_60":55.66,"sma_120":64.71},{"date":"2025-04-14","open":53.22,"high":54.23,"low":52.76,"close":53.96,"volume":2236730,"rsi_14":56.98,"sma_20":54.41,"sma_60":55.61,"sma_120":64.53},{"date":"2025-04-15","open":53.76,"high":54.23,"low":52.38,"close":52.66,"volume":1439438,"rsi_14":52.1,"sma_20":54.5,"sma_60":55.52,"sma_120":64.34},{"date":"2025-04-16","open":52.7,"high":53.08,"low":51.26,"close":51.47,"volume":1536915,"rsi_14":48.91,"sma_20":54.53,"sma_60":55.36,"sma_120":64.14},{"date":"2025-04-17","open":51.57,"high":52.31,"low":51.43,"close":51.63,"volume":1458887,"rsi_14":49.02,"sma_20":54.57,"sma_60":55.24,"sma_120":63.94},{"date":"2025-04-21","open":50.9,"high":51.23,"low":48.35,"close":49.65,"volume":2266323,"rsi_14":46.32,"sma_20":54.49,"sma_60":55.09,"sma_120":63.73},{"date":"2025-04-22","open":49.97,"high":50.82,"low":49.97,"close":50.58,"volume":1587681,"rsi_14":48.34,"sma_20":54.42,"sma_60":54.96,"sma_120":63.52},{"date":"2025-04-23","open":51.21,"high":51.57,"low":50.09,"close":50.55,"volume":1622920,"rsi_14":46.51,"sma_20":54.39,"sma_60":54.79,"sma_120":63.31},{"date":"2025-04-24","open":50.37,"high":51.1,"low":49.74,"close":50.7,"volume":1332711,"rsi_14":31.88,"sma_20":54.34,"sma_60":54.66,"sma_120":63.11},{"date":"2025-04-25","open":50.55,"high":50.59,"low":49.53,"close":50.06,"volume":1325921,"rsi_14":31.73,"sma_20":54.24,"sma_60":54.5,"sma_120":62.89},{"date":"2025-04-28","open":50.02,"high":50.59,"low":49.7,"close":49.88,"volume":1353794,"rsi_14":35.95,"sma_20":54.13,"sma_60":54.34,"sma_120":62.68},{"date":"2025-04-29","open":49.67,"high":50.45,"low":49.17,"close":50.3,"volume":1231989,"rsi_14":48.88,"sma_20":54.07,"sma_60":54.21,"sma_120":62.47},{"date":"2025-04-30","open":50.38,"high":51.14,"low":49.61,"close":50.9,"volume":1407090,"rsi_14":39.13,"sma_20":54.05,"sma_60":54.08,"sma_120":62.27},{"date":"2025-05-01","open":50.93,"high":51.23,"low":50.11,"close":50.23,"volume":1368639,"rsi_14":41.53,"sma_20":53.94,"sma_60":53.96,"sma_120":62.04},{"date":"2025-05-02","open":50.89,"high":51.08,"low":49.87,"close":50.0,"volume":1444437,"rsi_14":34.42,"sma_20":53.54,"sma_60":53.84,"sma_120":61.8},{"date":"2025-05-05","open":49.75,"high":50.3,"low":49.4,"close":49.79,"volume":1819299,"rsi_14":24.97,"sma_20":53.15,"sma_60":53.7,"sma_120":61.56},{"date":"2025-05-06","open":49.4,"high":49.81,"low":49.23,"close":49.71,"volume":1460840,"rsi_14":28.89,"sma_20":52.89,"sma_60":53.57,"sma_120":61.31},{"date":"2025-05-07","open":49.71,"high":50.45,"low":49.06,"close":49.35,"volume":1290851,"rsi_14":32.32,"sma_20":52.81,"sma_60":53.45,"sma_120":61.06},{"date":"2025-05-08","open":49.53,"high":50.27,"low":48.76,"close":49.96,"volume":1628427,"rsi_14":36.36,"sma_20":52.62,"sma_60":53.33,"sma_120":60.82},{"date":"2025-05-09","open":49.87,"high":50.18,"low":49.23,"close":49.35,"volume":1209938,"rsi_14":44.59,"sma_20":52.46,"sma_60":53.23,"sma_120":60.58},{"date":"2025-05-12","open":50.23,"high":50.92,"low":49.13,"close":49.74,"volume":1986943,"rsi_14":39.27,"sma_20":52.29,"sma_60":53.13,"sma_120":60.33},{"date":"2025-05-13","open":49.73,"high":50.47,"low":48.9,"close":49.71,"volume":1720541,"rsi_14":39.27,"sma_20":52.05,"sma_60":53.01,"sma_120":60.13},{"date":"2025-05-14","open":49.71,"high":49.98,"low":49.0,"close":49.91,"volume":2072175,"rsi_14":39.69,"sma_20":51.89,"sma_60":52.9,"sma_120":59.92},{"date":"2025-05-15","open":49.92,"high":50.83,"low":49.79,"close":50.28,"volume":2406073,"rsi_14":48.63,"sma_20":51.81,"sma_60":52.82,"sma_120":59.72},{"date":"2025-05-16","open":50.29,"high":52.28,"low":50.27,"close":52.28,"volume":2213548,"rsi_14":64.27,"sma_20":51.82,"sma_60":52.77,"sma_120":59.54},{"date":"2025-05-19","open":51.63,"high":52.06,"low":51.34,"close":51.99,"volume":1935772,"rsi_14":59.47,"sma_20":51.92,"sma_60":52.73,"sma_120":59.35},{"date":"2025-05-20","open":52.12,"high":52.86,"low":51.79,"close":52.34,"volume":1738021,"rsi_14":57.9,"sma_20":52.0,"sma_60":52.76,"sma_120":59.15},{"date":"2025-05-21","open":52.14,"high":52.14,"low":49.89,"close":49.91,"volume":1448848,"rsi_14":46.0,"sma_20":51.94,"sma_60":52.75,"sma_120":58.94},{"date":"2025-05-22","open":49.51,"high":49.94,"low":48.64,"close":49.53,"volume":1628030,"rsi_14":47.19,"sma_20":51.87,"sma_60":52.73,"sma_120":58.73},{"date":"2025-05-23","open":49.27,"high":49.7,"low":48.5,"close":49.08,"volume":1911811,"rsi_14":45.85,"sma_20":51.8,"sma_60":52.72,"sma_120":58.51},{"date":"2025-05-27","open":50.23,"high":51.69,"low":49.56,"close":51.64,"volume":1681088,"rsi_14":58.73,"sma_20":51.87,"sma_60":52.74,"sma_120":58.31},{"date":"2025-05-28","open":51.63,"high":52.25,"low":51.41,"close":51.8,"volume":1840637,"rsi_14":61.31,"sma_20":51.93,"sma_60":52.8,"sma_120":58.1},{"date":"2025-05-29","open":52.16,"high":52.69,"low":51.65,"close":52.66,"volume":1945223,"rsi_14":62.19,"sma_20":52.0,"sma_60":52.87,"sma_120":57.89},{"date":"2025-05-30","open":52.52,"high":54.56,"low":52.43,"close":54.15,"volume":2842768,"rsi_14":70.11,"sma_20":52.18,"sma_60":52.94,"sma_120":57.71},{"date":"2025-06-02","open":53.61,"high":54.1,"low":52.39,"close":53.24,"volume":1654591,"rsi_14":64.02,"sma_20":52.35,"sma_60":52.99,"sma_120":57.52},{"date":"2025-06-03","open":53.4,"high":54.37,"low":52.36,"close":54.04,"volume":1864626,"rsi_14":66.35,"sma_20":52.57,"sma_60":53.04,"sma_120":57.33},{"date":"2025-06-04","open":54.01,"high":54.53,"low":53.6,"close":53.61,"volume":907541,"rsi_14":63.71,"sma_20":52.77,"sma_60":53.08,"sma_120":57.14},{"date":"2025-06-05","open":53.34,"high":53.98,"low":52.68,"close":53.63,"volume":1015651,"rsi_14":62.75,"sma_20":52.99,"sma_60":53.15,"sma_120":56.97},{"date":"2025-06-06","open":54.33,"high":54.82,"low":53.75,"close":54.05,"volume":1067832,"rsi_14":57.68,"sma_20":53.2,"sma_60":53.22,"sma_120":56.81},{"date":"2025-06-09","open":54.26,"high":54.47,"low":53.36,"close":54.04,"volume":1061959,"rsi_14":59.12,"sma_20":53.44,"sma_60":53.34,"sma_120":56.66},{"date":"2025-06-10","open":54.49,"high":54.97,"low":53.7,"close":54.01,"volume":1189604,"rsi_14":57.61,"sma_20":53.66,"sma_60":53.41,"sma_120":56.46},{"date":"2025-06-11","open":54.01,"high":54.37,"low":53.73,"close":54.14,"volume":1683918,"rsi_14":74.38,"sma_20":53.89,"sma_60":53.45,"sma_120":56.24},{"date":"2025-06-12","open":53.5,"high":54.64,"low":53.04,"close":54.64,"volume":962164,"rsi_14":79.03,"sma_20":54.13,"sma_60":53.51,"sma_120":56.02},{"date":"2025-06-13","open":54.14,"high":55.32,"low":52.92,"close":53.2,"volume":1635101,"rsi_14":71.03,"sma_20":54.28,"sma_60":53.54,"sma_120":55.83},{"date":"2025-06-16","open":53.44,"high":53.87,"low":52.62,"close":53.68,"volume":1651609,"rsi_14":63.22,"sma_20":54.36,"sma_60":53.58,"sma_120":55.77},{"date":"2025-06-17","open":53.29,"high":53.73,"low":52.22,"close":52.37,"volume":2076725,"rsi_14":53.24,"sma_20":54.38,"sma_60":53.6,"sma_120":55.7},{"date":"2025-06-18","open":51.69,"high":52.73,"low":51.42,"close":51.67,"volume":2141554,"rsi_14":44.31,"sma_20":54.34,"sma_60":53.59,"sma_120":55.61},{"date":"2025-06-20","open":51.66,"high":52.14,"low":51.1,"close":51.97,"volume":2430305,"rsi_14":35.45,"sma_20":54.45,"sma_60":53.59,"sma_120":55.53},{"date":"2025-06-23","open":52.01,"high":52.73,"low":51.69,"close":52.51,"volume":1303266,"rsi_14":44.9,"sma_20":54.6,"sma_60":53.6,"sma_120":55.43},{"date":"2025-06-24","open":52.94,"high":53.29,"low":51.82,"close":52.22,"volume":1585053,"rsi_14":36.22,"sma_20":54.76,"sma_60":53.6,"sma_120":55.32},{"date":"2025-06-25","open":51.67,"high":51.98,"low":51.06,"close":51.46,"volume":1520152,"rsi_14":34.55,"sma_20":54.75,"sma_60":53.58,"sma_120":55.22},{"date":"2025-06-26","open":51.8,"high":52.08,"low":51.32,"close":51.64,"volume":1117584,"rsi_14":35.98,"sma_20":54.74,"sma_60":53.58,"sma_120":55.11},{"date":"2025-06-27","open":51.9,"high":51.96,"low":51.07,"close":51.84,"volume":3555736,"rsi_14":33.9,"sma_20":54.7,"sma_60":53.58,"sma_120":55.0},{"date":"2025-06-30","open":52.42,"high":53.43,"low":49.96,"close":50.34,"volume":3147673,"rsi_14":27.84,"sma_20":54.51,"sma_60":53.54,"sma_120":54.89},{"date":"2025-07-01","open":50.26,"high":51.67,"low":49.93,"close":50.84,"volume":3170707,"rsi_14":32.09,"sma_20":54.38,"sma_60":53.42,"sma_120":54.8},{"date":"2025-07-02","open":50.93,"high":52.2,"low":50.91,"close":51.22,"volume":1936258,"rsi_14":33.9,"sma_20":54.24,"sma_60":53.32,"sma_120":54.73},{"date":"2025-07-03","open":51.26,"high":51.69,"low":50.78,"close":50.94,"volume":1089845,"rsi_14":29.13,"sma_20":54.1,"sma_60":53.25,"sma_120":54.66},{"date":"2025-07-07","open":50.69,"high":51.05,"low":49.46,"close":49.48,"volume":2049025,"rsi_14":29.07,"sma_20":53.89,"sma_60":53.23,"sma_120":54.57},{"date":"2025-07-08","open":49.69,"high":52.06,"low":49.44,"close":50.81,"volume":3605463,"rsi_14":35.29,"sma_20":53.72,"sma_60":53.18,"sma_120":54.5},{"date":"2025-07-09","open":50.5,"high":52.11,"low":49.41,"close":49.76,"volume":2880070,"rsi_14":36.23,"sma_20":53.5,"sma_60":53.13,"sma_120":54.43},{"date":"2025-07-10","open":49.6,"high":50.28,"low":49.1,"close":49.88,"volume":2961186,"rsi_14":39.96,"sma_20":53.29,"sma_60":53.08,"sma_120":54.37},{"date":"2025-07-11","open":49.36,"high":50.01,"low":48.39,"close":49.82,"volume":2328188,"rsi_14":37.6,"sma_20":53.06,"sma_60":53.0,"sma_120":54.3},{"date":"2025-07-14","open":48.96,"high":49.94,"low":48.78,"close":49.58,"volume":2510626,"rsi_14":32.44,"sma_20":52.8,"sma_60":52.94,"sma_120":54.23},{"date":"2025-07-15","open":49.91,"high":50.02,"low":48.29,"close":48.34,"volume":1663584,"rsi_14":29.12,"sma_20":52.55,"sma_60":52.88,"sma_120":54.12},{"date":"2025-07-16","open":48.29,"high":48.59,"low":47.29,"close":48.54,"volume":2781658,"rsi_14":33.3,"sma_20":52.29,"sma_60":52.82,"sma_120":54.03},{"date":"2025-07-17","open":48.69,"high":49.14,"low":48.29,"close":49.02,"volume":2645133,"rsi_14":35.52,"sma_20":52.11,"sma_60":52.8,"sma_120":53.95},{"date":"2025-07-18","open":49.02,"high":49.02,"low":47.38,"close":47.57,"volume":2577057,"rsi_14":29.25,"sma_20":51.9,"sma_60":52.75,"sma_120":53.85},{"date":"2025-07-21","open":47.88,"high":48.05,"low":46.47,"close":46.64,"volume":3464689,"rsi_14":30.97,"sma_20":51.63,"sma_60":52.67,"sma_120":53.73},{"date":"2025-07-22","open":46.81,"high":47.88,"low":46.72,"close":47.73,"volume":3397331,"rsi_14":34.93,"sma_20":51.38,"sma_60":52.62,"sma_120":53.64},{"date":"2025-07-23","open":54.42,"high":57.76,"low":53.37,"close":55.52,"volume":10537918,"rsi_14":62.14,"sma_20":51.55,"sma_60":52.7,"sma_120":53.6},{"date":"2025-07-24","open":55.43,"high":56.99,"low":54.09,"close":56.9,"volume":3771644,"rsi_14":65.84,"sma_20":51.83,"sma_60":52.82,"sma_120":53.58},{"date":"2025-07-25","open":56.53,"high":59.24,"low":56.41,"close":59.08,"volume":3561707,"rsi_14":74.57,"sma_20":52.22,"sma_60":52.96,"sma_120":53.58},{"date":"2025-07-28","open":58.49,"high":58.93,"low":57.44,"close":57.49,"volume":2310676,"rsi_14":66.86,"sma_20":52.51,"sma_60":53.07,"sma_120":53.58},{"date":"2025-07-29","open":57.06,"high":57.71,"low":56.43,"close":57.3,"volume":1635642,"rsi_14":70.96,"sma_20":52.89,"sma_60":53.19,"sma_120":53.58},{"date":"2025-07-30","open":57.59,"high":57.59,"low":56.3,"close":56.56,"volume":1405579,"rsi_14":68.12,"sma_20":53.21,"sma_60":53.31,"sma_120":53.58},{"date":"2025-07-31","open":56.04,"high":56.65,"low":54.64,"close":54.99,"volume":2605026,"rsi_14":63.21,"sma_20":53.42,"sma_60":53.41,"sma_120":53.56},{"date":"2025-08-01","open":55.05,"high":55.12,"low":53.83,"close":54.31,"volume":1668742,"rsi_14":60.88,"sma_20":53.6,"sma_60":53.49,"sma_120":53.53},{"date":"2025-08-04","open":54.27,"high":54.89,"low":52.93,"close":53.0,"volume":1945527,"rsi_14":60.7,"sma_20":53.78,"sma_60":53.55,"sma_120":53.5},{"date":"2025-08-05","open":52.77,"high":53.03,"low":51.46,"close":51.56,"volume":1948376,"rsi_14":56.6,"sma_20":53.82,"sma_60":53.58,"sma_120":53.45},{"date":"2025-08-06","open":51.66,"high":51.66,"low":49.71,"close":49.91,"volume":2137932,"rsi_14":51.91,"sma_20":53.83,"sma_60":53.59,"sma_120":53.41},{"date":"2025-08-07","open":50.43,"high":50.8,"low":49.2,"close":50.56,"volume":1736342,"rsi_14":56.41,"sma_20":53.87,"sma_60":53.6,"sma_120":53.37},{"date":"2025-08-08","open":50.36,"high":51.09,"low":49.63,"close":50.0,"volume":1064737,"rsi_14":57.33,"sma_20":53.88,"sma_60":53.61,"sma_120":53.31},{"date":"2025-08-11","open":49.86,"high":50.63,"low":49.85,"close":50.1,"volume":1130926,"rsi_14":55.41,"sma_20":53.91,"sma_60":53.61,"sma_120":53.26},{"date":"2025-08-12","open":50.1,"high":51.89,"low":49.93,"close":51.38,"volume":1799618,"rsi_14":36.99,"sma_20":54.07,"sma_60":53.63,"sma_120":53.22},{"date":"2025-08-13","open":51.38,"high":53.6,"low":51.15,"close":53.09,"volume":1936841,"rsi_14":38.29,"sma_20":54.3,"sma_60":53.65,"sma_120":53.21},{"date":"2025-08-14","open":52.26,"high":53.2,"low":52.03,"close":53.18,"volume":1458449,"rsi_14":29.08,"sma_20":54.52,"sma_60":53.67,"sma_120":53.2},{"date":"2025-08-15","open":53.39,"high":53.5,"low":52.34,"close":52.53,"volume":1093988,"rsi_14":31.15,"sma_20":54.78,"sma_60":53.67,"sma_120":53.21},{"date":"2025-08-18","open":52.78,"high":53.26,"low":52.44,"close":52.67,"volume":1090595,"rsi_14":30.69,"sma_20":55.09,"sma_60":53.72,"sma_120":53.24},{"date":"2025-08-19","open":53.0,"high":54.03,"low":52.91,"close":53.45,"volume":1114475,"rsi_14":36.57,"sma_20":55.39,"sma_60":53.79,"sma_120":53.26},{"date":"2025-08-20","open":53.31,"high":53.83,"low":52.84,"close":53.53,"volume":1046596,"rsi_14":42.07,"sma_20":55.29,"sma_60":53.87,"sma_120":53.29},{"date":"2025-08-21","open":53.21,"high":53.51,"low":52.86,"close":53.02,"volume":1361284,"rsi_14":44.12,"sma_20":55.09,"sma_60":53.89,"sma_120":53.32},{"date":"2025-08-22","open":53.51,"high":55.32,"low":53.29,"close":55.28,"volume":1203599,"rsi_14":59.56,"sma_20":54.9,"sma_60":53.95,"sma_120":53.37},{"date":"2025-08-25","open":55.05,"high":55.09,"low":54.15,"close":54.3,"volume":975401,"rsi_14":61.93,"sma_20":54.73,"sma_60":53.98,"sma_120":53.43},{"date":"2025-08-26","open":54.39,"high":54.8,"low":53.96,"close":54.72,"volume":1486215,"rsi_14":73.53,"sma_20":54.58,"sma_60":53.99,"sma_120":53.47},{"date":"2025-08-27","open":54.39,"high":55.22,"low":54.24,"close":54.96,"volume":1056555,"rsi_14":72.43,"sma_20":54.48,"sma_60":54.02,"sma_120":53.51},{"date":"2025-08-28","open":54.85,"high":54.92,"low":54.12,"close":54.56,"volume":1142866,"rsi_14":73.59,"sma_20":54.44,"sma_60":54.03,"sma_120":53.53},{"date":"2025-08-29","open":54.65,"high":55.95,"low":54.34,"close":55.8,"volume":1115354,"rsi_14":76.39,"sma_20":54.52,"sma_60":54.07,"sma_120":53.58},{"date":"2025-09-02","open":55.37,"high":55.88,"low":54.65,"close":54.85,"volume":1345909,"rsi_14":66.57,"sma_20":54.61,"sma_60":54.09,"sma_120":53.62},{"date":"2025-09-03","open":54.7,"high":55.08,"low":53.53,"close":54.85,"volume":1302521,"rsi_14":60.07,"sma_20":54.78,"sma_60":54.11,"sma_120":53.66},{"date":"2025-09-04","open":54.94,"high":55.26,"low":53.82,"close":54.1,"volume":1096510,"rsi_14":54.84,"sma_20":55.0,"sma_60":54.11,"sma_120":53.72},{"date":"2025-09-05","open":54.07,"high":56.41,"low":54.07,"close":56.26,"volume":1659067,"rsi_14":67.08,"sma_20":55.29,"sma_60":54.15,"sma_120":53.78},{"date":"2025-09-08","open":55.71,"high":55.94,"low":54.63,"close":55.84,"volume":1533199,"rsi_14":64.16,"sma_20":55.59,"sma_60":54.18,"sma_120":53.81},{"date":"2025-09-09","open":55.65,"high":56.14,"low":55.19,"close":55.41,"volume":1311154,"rsi_14":59.02,"sma_20":55.87,"sma_60":54.19,"sma_120":53.85},{"date":"2025-09-10","open":55.09,"high":55.09,"low":53.19,"close":54.19,"volume":1495476,"rsi_14":52.75,"sma_20":56.01,"sma_60":54.21,"sma_120":53.88},{"date":"2025-09-11","open":54.64,"high":56.05,"low":54.4,"close":55.41,"volume":1401191,"rsi_14":59.4,"sma_20":56.13,"sma_60":54.24,"sma_120":53.91},{"date":"2025-09-12","open":55.17,"high":55.44,"low":54.54,"close":54.73,"volume":1009521,"rsi_14":47.51,"sma_20":56.21,"sma_60":54.28,"sma_120":53.94},{"date":"2025-09-15","open":55.14,"high":55.39,"low":54.41,"close":54.41,"volume":1629570,"rsi_14":50.51,"sma_20":56.31,"sma_60":54.33,"sma_120":53.96},{"date":"2025-09-16","open":54.74,"high":56.12,"low":54.63,"close":56.01,"volume":1834489,"rsi_14":55.55,"sma_20":56.48,"sma_60":54.4,"sma_120":54.0},{"date":"2025-09-17","open":55.97,"high":56.19,"low":53.88,"close":53.98,"volume":1828087,"rsi_14":46.35,"sma_20":56.51,"sma_60":54.43,"sma_120":54.01},{"date":"2025-09-18","open":54.49,"high":55.29,"low":54.3,"close":54.78,"volume":1268761,"rsi_14":50.77,"sma_20":56.57,"sma_60":54.47,"sma_120":54.03},{"date":"2025-09-19","open":55.07,"high":55.07,"low":53.85,"close":53.99,"volume":2174535,"rsi_14":43.21,"sma_20":56.62,"sma_60":54.51,"sma_120":54.05},{"date":"2025-09-22","open":53.85,"high":54.26,"low":53.0,"close":53.71,"volume":1183918,"rsi_14":45.49,"sma_20":56.54,"sma_60":54.55,"sma_120":54.07},{"date":"2025-09-23","open":53.78,"high":54.1,"low":52.49,"close":52.69,"volume":1116844,"rsi_14":42.11,"sma_20":56.46,"sma_60":54.57,"sma_120":54.07},{"date":"2025-09-24","open":52.78,"high":53.23,"low":51.86,"close":52.16,"volume":1103385,"rsi_14":42.81,"sma_20":56.32,"sma_60":54.6,"sma_120":54.07},{"date":"2025-09-25","open":51.97,"high":52.45,"low":50.92,"close":51.24,"volume":1062030,"rsi_14":29.5,"sma_20":56.13,"sma_60":54.61,"sma_120":54.02},{"date":"2025-09-26","open":51.34,"high":53.64,"low":50.93,"close":53.56,"volume":2742002,"rsi_14":41.94,"sma_20":56.08,"sma_60":54.65,"sma_120":53.98},{"date":"2025-09-29","open":54.3,"high":54.63,"low":53.28,"close":54.0,"volume":4258796,"rsi_14":45.02,"sma_20":55.99,"sma_60":54.7,"sma_120":53.98},{"date":"2025-09-30","open":57.63,"high":58.78,"low":54.84,"close":56.34,"volume":6314546,"rsi_14":57.02,"sma_20":56.06,"sma_60":54.82,"sma_120":54.02},{"date":"2025-10-01","open":56.46,"high":61.01,"low":56.46,"close":60.15,"volume":4445882,"rsi_14":63.28,"sma_20":56.34,"sma_60":54.98,"sma_120":54.08},{"date":"2025-10-02","open":60.33,"high":61.84,"low":60.16,"close":60.28,"volume":2822792,"rsi_14":66.03,"sma_20":56.66,"sma_60":55.16,"sma_120":54.15},{"date":"2025-10-03","open":60.43,"high":61.25,"low":60.1,"close":61.01,"volume":2409715,"rsi_14":68.64,"sma_20":56.9,"sma_60":55.35,"sma_120":54.22},{"date":"2025-10-06","open":60.78,"high":61.59,"low":60.53,"close":61.5,"volume":2622147,"rsi_14":66.53,"sma_20":57.19,"sma_60":55.55,"sma_120":54.28},{"date":"2025-10-07","open":61.59,"high":61.66,"low":60.48,"close":61.41,"volume":2800987,"rsi_14":75.33,"sma_20":57.5,"sma_60":55.76,"sma_120":54.35},{"date":"2025-10-08","open":61.89,"high":62.67,"low":61.36,"close":62.1,"volume":1734468,"rsi_14":75.15,"sma_20":57.91,"sma_60":56.0,"sma_120":54.44},{"date":"2025-10-09","open":61.95,"high":62.84,"low":61.59,"close":62.64,"volume":1499041,"rsi_14":80.22,"sma_20":58.28,"sma_60":56.24,"sma_120":54.53},{"date":"2025-10-10","open":62.88,"high":64.17,"low":61.58,"close":61.84,"volume":2349756,"rsi_14":77.39,"sma_20":58.65,"sma_60":56.46,"sma_120":54.63},{"date":"2025-10-13","open":61.76,"high":62.18,"low":60.63,"close":61.9,"volume":1461579,"rsi_14":83.16,"sma_20":59.03,"sma_60":56.71,"sma_120":54.73},{"date":"2025-10-14","open":61.44,"high":62.32,"low":61.05,"close":62.23,"volume":1389807,"rsi_14":86.82,"sma_20":59.36,"sma_60":56.98,"sma_120":54.82},{"date":"2025-10-15","open":62.08,"high":62.76,"low":61.72,"close":62.06,"volume":1437319,"rsi_14":91.76,"sma_20":59.77,"sma_60":57.22,"sma_120":54.92},{"date":"2025-10-16","open":62.44,"high":63.25,"low":62.1,"close":63.01,"volume":1500519,"rsi_14":90.79,"sma_20":60.2,"sma_60":57.35,"sma_120":55.03},{"date":"2025-10-17","open":63.06,"high":63.22,"low":62.45,"close":63.06,"volume":2139256,"rsi_14":90.47,"sma_20":60.66,"sma_60":57.46,"sma_120":55.14},{"date":"2025-10-20","open":63.6,"high":64.3,"low":62.97,"close":63.7,"volume":2489299,"rsi_14":88.76,"sma_20":61.18,"sma_60":57.54,"sma_120":55.25},{"date":"2025-10-21","open":63.89,"high":63.92,"low":62.55,"close":62.71,"volume":2410783,"rsi_14":69.19,"sma_20":61.7,"sma_60":57.63,"sma_120":55.35},{"date":"2025-10-22","open":62.81,"high":63.01,"low":62.05,"close":62.81,"volume":1441578,"rsi_14":69.05,"sma_20":62.25,"sma_60":57.72,"sma_120":55.45},{"date":"2025-10-23","open":62.35,"high":63.26,"low":61.63,"close":63.2,"volume":1448233,"rsi_14":67.38,"sma_20":62.86,"sma_60":57.82,"sma_120":55.57},{"date":"2025-10-24","open":63.76,"high":64.66,"low":63.05,"close":64.39,"volume":1528205,"rsi_14":70.64,"sma_20":63.42,"sma_60":57.98,"sma_120":55.69},{"date":"2025-10-27","open":64.76,"high":65.06,"low":64.14,"close":64.57,"volume":1482356,"rsi_14":72.27,"sma_20":63.96,"sma_60":58.16,"sma_120":55.82},{"date":"2025-10-28","open":64.46,"high":64.56,"low":63.2,"close":63.6,"volume":1058804,"rsi_14":60.18,"sma_20":64.34,"sma_60":58.34,"sma_120":55.95},{"date":"2025-10-29","open":63.24,"high":63.76,"low":60.81,"close":61.28,"volume":2081459,"rsi_14":42.58,"sma_20":64.4,"sma_60":58.51,"sma_120":56.04},{"date":"2025-10-30","open":61.01,"high":61.47,"low":60.28,"close":60.32,"volume":1489733,"rsi_14":41.87,"sma_20":64.4,"sma_60":58.68,"sma_120":56.14},{"date":"2025-10-31","open":60.16,"high":60.36,"low":59.19,"close":60.24,"volume":2772037,"rsi_14":39.6,"sma_20":64.34,"sma_60":58.84,"sma_120":56.22},{"date":"2025-11-03","open":60.05,"high":61.28,"low":59.42,"close":61.24,"volume":1760849,"rsi_14":43.45,"sma_20":64.31,"sma_60":59.03,"sma_120":56.32},{"date":"2025-11-04","open":60.82,"high":61.13,"low":60.19,"close":60.51,"volume":1432025,"rsi_14":41.24,"sma_20":64.24,"sma_60":59.2,"sma_120":56.41},{"date":"2025-11-05","open":60.46,"high":61.42,"low":60.09,"close":61.24,"volume":1347361,"rsi_14":40.02,"sma_20":64.18,"sma_60":59.37,"sma_120":56.5},{"date":"2025-11-06","open":60.91,"high":61.54,"low":59.85,"close":60.39,"volume":1382613,"rsi_14":36.82,"sma_20":64.05,"sma_60":59.49,"sma_120":56.57},{"date":"2025-11-07","open":60.46,"high":60.97,"low":59.93,"close":60.91,"volume":1407653,"rsi_14":36.12,"sma_20":63.98,"sma_60":59.61,"sma_120":56.64},{"date":"2025-11-10","open":61.11,"high":61.35,"low":58.32,"close":58.9,"volume":2155161,"rsi_14":33.18,"sma_20":63.81,"sma_60":59.72,"sma_120":56.7},{"date":"2025-11-11","open":59.19,"high":59.64,"low":58.46,"close":58.65,"volume":2545389,"rsi_14":31.99,"sma_20":63.6,"sma_60":59.81,"sma_120":56.77},{"date":"2025-11-12","open":58.81,"high":58.82,"low":56.25,"close":57.05,"volume":2189222,"rsi_14":26.31,"sma_20":63.33,"sma_60":59.87,"sma_120":56.83},{"date":"2025-11-13","open":56.91,"high":57.72,"low":56.3,"close":56.43,"volume":1650473,"rsi_14":18.45,"sma_20":62.97,"sma_60":59.91,"sma_120":56.89},{"date":"2025-11-14","open":56.21,"high":56.33,"low":54.89,"close":55.63,"volume":1778181,"rsi_14":16.29,"sma_20":62.57,"sma_60":59.95,"sma_120":56.92},{"date":"2025-11-17","open":55.95,"high":56.0,"low":54.72,"close":54.89,"volume":1372766,"rsi_14":16.57,"sma_20":62.1,"sma_60":59.94,"sma_120":56.95},{"date":"2025-11-18","open":54.96,"high":55.18,"low":54.36,"close":54.82,"volume":984598,"rsi_14":19.88,"sma_20":61.68,"sma_60":59.94,"sma_120":56.96},{"date":"2025-11-19","open":54.55,"high":54.78,"low":53.75,"close":54.69,"volume":1037659,"rsi_14":21.47,"sma_20":61.24,"sma_60":59.94,"sma_120":56.96},{"date":"2025-11-20","open":54.76,"high":55.47,"low":54.13,"close":54.25,"volume":1028291,"rsi_14":21.47,"sma_20":60.76,"sma_60":59.92,"sma_120":56.97},{"date":"2025-11-21","open":54.62,"high":57.21,"low":54.36,"close":56.28,"volume":1615447,"rsi_14":28.51,"sma_20":60.33,"sma_60":59.94,"sma_120":56.99},{"date":"2025-11-24","open":55.89,"high":56.01,"low":55.04,"close":55.15,"volume":1287926,"rsi_14":27.56,"sma_20":59.83,"sma_60":59.93,"sma_120":57.0},{"date":"2025-11-25","open":55.44,"high":57.74,"low":55.2,"close":57.58,"volume":1543125,"rsi_14":36.58,"sma_20":59.5,"sma_60":59.97,"sma_120":57.03},{"date":"2025-11-26","open":57.53,"high":58.32,"low":57.52,"close":58.17,"volume":1847861,"rsi_14":41.68,"sma_20":59.32,"sma_60":60.02,"sma_120":57.06},{"date":"2025-11-28","open":58.03,"high":58.46,"low":57.62,"close":57.63,"volume":381271,"rsi_14":37.76,"sma_20":59.16,"sma_60":60.07,"sma_120":57.09},{"date":"2025-12-01","open":57.63,"high":58.6,"low":57.52,"close":58.06,"volume":1017389,"rsi_14":46.45,"sma_20":59.05,"sma_60":60.1,"sma_120":57.12},{"date":"2025-12-02","open":58.13,"high":58.13,"low":57.11,"close":57.62,"volume":738162,"rsi_14":45.73,"sma_20":58.87,"sma_60":60.12,"sma_120":57.15},{"date":"2025-12-03","open":57.97,"high":59.28,"low":57.71,"close":59.03,"volume":963574,"rsi_14":58.4,"sma_20":58.79,"sma_60":60.18,"sma_120":57.19},{"date":"2025-12-04","open":59.52,"high":59.52,"low":58.15,"close":58.31,"volume":970600,"rsi_14":57.92,"sma_20":58.64,"sma_60":60.24,"sma_120":57.23},{"date":"2025-12-05","open":58.33,"high":58.58,"low":57.97,"close":58.26,"volume":981362,"rsi_14":61.77,"sma_20":58.53,"sma_60":60.29,"sma_120":57.26},{"date":"2025-12-08","open":58.32,"high":58.95,"low":57.89,"close":58.09,"volume":1114169,"rsi_14":65.13,"sma_20":58.39,"sma_60":60.34,"sma_120":57.31},{"date":"2025-12-09","open":58.02,"high":58.3,"low":55.62,"close":56.82,"volume":1328440,"rsi_14":58.49,"sma_20":58.28,"sma_60":60.37,"sma_120":57.35},{"date":"2025-12-10","open":57.4,"high":57.71,"low":56.63,"close":57.55,"volume":2090327,"rsi_14":61.54,"sma_20":58.22,"sma_60":60.4,"sma_120":57.4},{"date":"2025-12-11","open":57.36,"high":58.5,"low":57.06,"close":58.04,"volume":1040914,"rsi_14":65.28,"sma_20":58.28,"sma_60":60.46,"sma_120":57.44},{"date":"2025-12-12","open":58.34,"high":59.09,"low":57.89,"close":58.22,"volume":1029099,"rsi_14":59.15,"sma_20":58.37,"sma_60":60.51,"sma_120":57.49},{"date":"2025-12-15","open":58.99,"high":59.09,"low":57.77,"close":58.02,"volume":1126161,"rsi_14":64.91,"sma_20":58.49,"sma_60":60.58,"sma_120":57.55},{"date":"2025-12-16","open":58.33,"high":58.91,"low":57.84,"close":58.35,"volume":996393,"rsi_14":55.12,"sma_20":58.67,"sma_60":60.65,"sma_120":57.6},{"date":"2025-12-17","open":58.29,"high":58.78,"low":57.57,"close":58.02,"volume":1040347,"rsi_14":48.99,"sma_20":58.83,"sma_60":60.74,"sma_120":57.65},{"date":"2025-12-18","open":58.12,"high":59.05,"low":57.32,"close":57.89,"volume":2691532,"rsi_14":51.92,"sma_20":58.99,"sma_60":60.83,"sma_120":57.71},{"date":"2025-12-19","open":49.62,"high":49.74,"low":42.65,"close":42.88,"volume":23430274,"rsi_14":14.6,"sma_20":58.41,"sma_60":60.68,"sma_120":57.64},{"date":"2025-12-22","open":42.44,"high":43.5,"low":41.42,"close":41.76,"volume":8135004,"rsi_14":14.16,"sma_20":57.67,"sma_60":60.47,"sma_120":57.56},{"date":"2025-12-23","open":41.5,"high":41.57,"low":40.41,"close":40.79,"volume":6027717,"rsi_14":7.96,"sma_20":56.93,"sma_60":60.24,"sma_120":57.47},{"date":"2025-12-24","open":40.65,"high":41.8,"low":40.5,"close":41.45,"volume":2442346,"rsi_14":11.05,"sma_20":56.11,"sma_60":59.98,"sma_120":57.4},{"date":"2025-12-26","open":41.32,"high":41.65,"low":41.08,"close":41.13,"volume":2913326,"rsi_14":10.91,"sma_20":55.23,"sma_60":59.65,"sma_120":57.32},{"date":"2025-12-29","open":41.05,"high":41.29,"low":40.41,"close":40.83,"volume":3423782,"rsi_14":10.85,"sma_20":54.37,"sma_60":59.31,"sma_120":57.24},{"date":"2025-12-30","open":40.75,"high":41.35,"low":40.7,"close":40.94,"volume":2829592,"rsi_14":11.96,"sma_20":53.49,"sma_60":58.96,"sma_120":57.16},{"date":"2025-12-31","open":40.83,"high":41.67,"low":40.8,"close":40.88,"volume":2690854,"rsi_14":8.74,"sma_20":52.64,"sma_60":58.6,"sma_120":57.08},{"date":"2026-01-02","open":41.06,"high":41.51,"low":40.63,"close":41.27,"volume":2215275,"rsi_14":8.3,"sma_20":51.73,"sma_60":58.25,"sma_120":57.01},{"date":"2026-01-05","open":41.37,"high":41.57,"low":40.29,"close":40.3,"volume":3164863,"rsi_14":7.14,"sma_20":50.8,"sma_60":57.88,"sma_120":56.94},{"date":"2026-01-06","open":40.35,"high":40.73,"low":40.09,"close":40.52,"volume":3129804,"rsi_14":8.16,"sma_20":49.89,"sma_60":57.49,"sma_120":56.86},{"date":"2026-01-07","open":40.54,"high":40.63,"low":38.99,"close":39.32,"volume":5044009,"rsi_14":6.31,"sma_20":48.93,"sma_60":57.1,"sma_120":56.78},{"date":"2026-01-08","open":39.03,"high":40.36,"low":38.83,"close":40.3,"volume":3476687,"rsi_14":10.52,"sma_20":48.09,"sma_60":56.72,"sma_120":56.72},{"date":"2026-01-09","open":40.35,"high":40.6,"low":39.67,"close":40.37,"volume":2328175,"rsi_14":10.85,"sma_20":47.21,"sma_60":56.35,"sma_120":56.66},{"date":"2026-01-12","open":40.18,"high":40.59,"low":39.78,"close":40.43,"volume":1863102,"rsi_14":33.51,"sma_20":46.3,"sma_60":55.97,"sma_120":56.6},{"date":"2026-01-13","open":40.34,"high":40.98,"low":40.18,"close":40.86,"volume":2615940,"rsi_14":43.27,"sma_20":45.41,"sma_60":55.58,"sma_120":56.47},{"date":"2026-01-14","open":40.75,"high":42.41,"low":40.65,"close":42.23,"volume":3203285,"rsi_14":60.11,"sma_20":44.6,"sma_60":55.22,"sma_120":56.34},{"date":"2026-01-15","open":42.11,"high":43.0,"low":41.58,"close":42.87,"volume":2312678,"rsi_14":59.95,"sma_20":43.81,"sma_60":54.86,"sma_120":56.2},{"date":"2026-01-16","open":42.43,"high":42.81,"low":42.05,"close":42.28,"volume":2244031,"rsi_14":57.8,"sma_20":43.0,"sma_60":54.5,"sma_120":56.07},{"date":"2026-01-20","open":42.02,"high":42.86,"low":41.35,"close":42.46,"volume":2423892,"rsi_14":61.24,"sma_20":42.21,"sma_60":54.15,"sma_120":55.93},{"date":"2026-01-21","open":42.48,"high":43.34,"low":41.96,"close":43.25,"volume":2873215,"rsi_14":64.58,"sma_20":42.23,"sma_60":53.8,"sma_120":55.81},{"date":"2026-01-22","open":43.36,"high":44.25,"low":42.82,"close":43.04,"volume":3791177,"rsi_14":63.41,"sma_20":42.3,"sma_60":53.43,"sma_120":55.71},{"date":"2026-01-23","open":42.88,"high":43.19,"low":42.6,"close":42.66,"volume":2773200,"rsi_14":58.65,"sma_20":42.39,"sma_60":53.05,"sma_120":55.6},{"date":"2026-01-26","open":42.7,"high":43.03,"low":42.19,"close":42.66,"volume":3002700,"rsi_14":66.62,"sma_20":42.46,"sma_60":52.69,"sma_120":55.51},{"date":"2026-01-27","open":42.42,"high":43.97,"low":42.16,"close":43.96,"volume":2658800,"rsi_14":71.04,"sma_20":42.6,"sma_60":52.38,"sma_120":55.45},{"date":"2026-01-28","open":43.91,"high":44.37,"low":43.24,"close":44.37,"volume":2973600,"rsi_14":84.17,"sma_20":42.78,"sma_60":52.11,"sma_120":55.4},{"date":"2026-01-29","open":44.48,"high":45.02,"low":44.11,"close":44.85,"volume":4040600,"rsi_14":83.0,"sma_20":42.98,"sma_60":51.84,"sma_120":55.34},{"date":"2026-01-30","open":44.83,"high":45.37,"low":44.21,"close":45.19,"volume":3507900,"rsi_14":82.48,"sma_20":43.19,"sma_60":51.56,"sma_120":55.3},{"date":"2026-02-02","open":44.89,"high":45.41,"low":44.27,"close":44.29,"volume":3489500,"rsi_14":72.81,"sma_20":43.32,"sma_60":51.28,"sma_120":55.24},{"date":"2026-02-03","open":44.19,"high":45.58,"low":43.99,"close":45.54,"volume":2959100,"rsi_14":75.4,"sma_20":43.57,"sma_60":51.01,"sma_120":55.19},{"date":"2026-02-04","open":45.75,"high":47.37,"low":45.66,"close":47.01,"volume":4588900,"rsi_14":75.63,"sma_20":43.88,"sma_60":50.77,"sma_120":55.13},{"date":"2026-02-05","open":47.03,"high":47.13,"low":45.94,"close":46.71,"volume":2215300,"rsi_14":71.06,"sma_20":44.24,"sma_60":50.52,"sma_120":55.07},{"date":"2026-02-06","open":47.17,"high":49.6,"low":46.64,"close":49.31,"volume":3645100,"rsi_14":82.43,"sma_20":44.68,"sma_60":50.35,"sma_120":55.03},{"date":"2026-02-09","open":50.66,"high":51.21,"low":49.56,"close":49.84,"volume":3016624,"rsi_14":79.0,"sma_20":42.74,"sma_60":53.17,"sma_120":55.66},{"date":"2026-02-10","open":49.64,"high":50.29,"low":49.35,"close":49.76,"volume":1472211,"rsi_14":84.44,"sma_20":43.15,"sma_60":52.92,"sma_120":55.63},{"date":"2026-02-11","open":49.61,"high":49.75,"low":48.82,"close":49.43,"volume":1677773,"rsi_14":81.84,"sma_20":43.55,"sma_60":52.7,"sma_120":55.6},{"date":"2026-02-12","open":49.49,"high":49.76,"low":48.55,"close":49.5,"volume":1489262,"rsi_14":90.02,"sma_20":43.97,"sma_60":52.5,"sma_120":55.59},{"date":"2026-02-13","open":49.75,"high":50.06,"low":48.91,"close":49.02,"volume":1383891,"rsi_14":85.5,"sma_20":44.37,"sma_60":52.3,"sma_120":55.57},{"date":"2026-02-17","open":49.18,"high":49.56,"low":45.83,"close":47.4,"volume":2359175,"rsi_14":75.15,"sma_20":44.68,"sma_60":52.06,"sma_120":55.55},{"date":"2026-02-18","open":47.08,"high":48.31,"low":47.08,"close":48.07,"volume":1361500,"rsi_14":65.42,"sma_20":47.18,"sma_60":49.46,"sma_120":54.7},{"date":"2026-02-19","open":48.16,"high":48.39,"low":47.79,"close":47.82,"volume":1264100,"rsi_14":62.27,"sma_20":47.4,"sma_60":49.35,"sma_120":54.63},{"date":"2026-02-20","open":47.89,"high":48.44,"low":47.43,"close":47.49,"volume":1452343,"rsi_14":60.58,"sma_20":47.6,"sma_60":49.19,"sma_120":54.57},{"date":"2026-02-23","open":46.89,"high":47.3,"low":46.21,"close":46.46,"volume":1478000,"rsi_14":59.82,"sma_20":47.78,"sma_60":49.04,"sma_120":54.48},{"date":"2026-02-24","open":46.57,"high":47.46,"low":46.57,"close":47.19,"volume":1333216,"rsi_14":72.69,"sma_20":45.31,"sma_60":51.59,"sma_120":55.48},{"date":"2026-02-25","open":47.26,"high":47.38,"low":45.58,"close":46.32,"volume":1299615,"rsi_14":64.71,"sma_20":45.59,"sma_60":51.34,"sma_120":55.41},{"date":"2026-02-26","open":46.59,"high":46.9,"low":45.92,"close":46.69,"volume":1974276,"rsi_14":63.95,"sma_20":45.95,"sma_60":51.09,"sma_120":55.35},{"date":"2026-02-27","open":46.64,"high":47.48,"low":46.37,"close":47.41,"volume":1664950,"rsi_14":68.97,"sma_20":46.3,"sma_60":50.89,"sma_120":55.3},{"date":"2026-03-02","open":46.84,"high":47.11,"low":45.57,"close":46.03,"volume":1866882,"rsi_14":61.69,"sma_20":46.57,"sma_60":50.67,"sma_120":55.24},{"date":"2026-03-03","open":45.28,"high":47.03,"low":45.18,"close":46.15,"volume":1886153,"rsi_14":59.72,"sma_20":46.84,"sma_60":50.47,"sma_120":55.17},{"date":"2026-03-04","open":46.39,"high":46.39,"low":44.9,"close":45.29,"volume":1534288,"rsi_14":56.82,"sma_20":47.05,"sma_60":50.28,"sma_120":55.09},{"date":"2026-03-05","open":44.87,"high":46.11,"low":44.71,"close":44.91,"volume":2031286,"rsi_14":17.94,"sma_20":47.17,"sma_60":50.09,"sma_120":55.02},{"date":"2026-03-06","open":44.67,"high":45.7,"low":44.17,"close":45.29,"volume":4678203,"rsi_14":21.9,"sma_20":47.27,"sma_60":49.92,"sma_120":54.93},{"date":"2026-03-09","open":45.34,"high":46.02,"low":44.27,"close":45.01,"volume":2959485,"rsi_14":22.24,"sma_20":47.39,"sma_60":49.74,"sma_120":54.84},{"date":"2026-03-10","open":44.76,"high":45.05,"low":43.75,"close":43.76,"volume":2447550,"rsi_14":18.37,"sma_20":47.44,"sma_60":49.55,"sma_120":54.74},{"date":"2026-03-11","open":43.87,"high":43.99,"low":42.73,"close":42.74,"volume":2607558,"rsi_14":17.4,"sma_20":47.39,"sma_60":49.35,"sma_120":54.63},{"date":"2026-03-12","open":42.2,"high":42.51,"low":39.8,"close":39.8,"volume":4372508,"rsi_14":15.28,"sma_20":47.21,"sma_60":49.06,"sma_120":54.5},{"date":"2026-03-13","open":40.3,"high":40.47,"low":39.46,"close":39.9,"volume":4936463,"rsi_14":15.5,"sma_20":46.7,"sma_60":48.79,"sma_120":54.36},{"date":"2026-03-16","open":40.17,"high":40.17,"low":39.05,"close":39.23,"volume":3285044,"rsi_14":15.0,"sma_20":46.17,"sma_60":48.47,"sma_120":54.22},{"date":"2026-03-17","open":39.73,"high":40.81,"low":39.36,"close":40.26,"volume":2746824,"rsi_14":23.94,"sma_20":45.7,"sma_60":48.16,"sma_120":54.09},{"date":"2026-03-18","open":39.83,"high":41.06,"low":39.56,"close":40.79,"volume":2827651,"rsi_14":24.83,"sma_20":45.26,"sma_60":47.87,"sma_120":53.97},{"date":"2026-03-19","open":40.46,"high":41.04,"low":39.64,"close":39.98,"volume":2063030,"rsi_14":18.5,"sma_20":44.8,"sma_60":47.55,"sma_120":53.83},{"date":"2026-03-20","open":40.1,"high":40.18,"low":38.96,"close":39.36,"volume":37333999,"rsi_14":19.75,"sma_20":44.39,"sma_60":47.24,"sma_120":53.68},{"date":"2026-03-23","open":39.72,"high":40.26,"low":39.39,"close":40.21,"volume":3256817,"rsi_14":24.75,"sma_20":44.02,"sma_60":46.91,"sma_120":53.54},{"date":"2026-03-24","open":39.94,"high":40.99,"low":39.37,"close":40.82,"volume":2329141,"rsi_14":30.59,"sma_20":43.7,"sma_60":46.61,"sma_120":53.42},{"date":"2026-03-25","open":40.82,"high":41.16,"low":40.11,"close":41.12,"volume":2260493,"rsi_14":33.36,"sma_20":43.43,"sma_60":46.31,"sma_120":53.3},{"date":"2026-03-26","open":40.93,"high":41.57,"low":40.1,"close":40.17,"volume":1810626,"rsi_14":28.63,"sma_20":43.1,"sma_60":46.0,"sma_120":53.17},{"date":"2026-03-27","open":39.98,"high":41.23,"low":39.8,"close":40.93,"volume":2075059,"rsi_14":33.6,"sma_20":42.77,"sma_60":45.72,"sma_120":53.05},{"date":"2026-03-30","open":40.62,"high":40.92,"low":39.92,"close":40.29,"volume":2737356,"rsi_14":35.47,"sma_20":42.48,"sma_60":45.42,"sma_120":52.91},{"date":"2026-03-31","open":40.6,"high":41.68,"low":39.95,"close":41.58,"volume":4821985,"rsi_14":45.23,"sma_20":42.25,"sma_60":45.13,"sma_120":52.79},{"date":"2026-04-01","open":40.84,"high":42.0,"low":37.56,"close":37.86,"volume":6955303,"rsi_14":42.52,"sma_20":41.87,"sma_60":44.78,"sma_120":52.64},{"date":"2026-04-02","open":37.31,"high":38.88,"low":37.01,"close":38.72,"volume":4642200,"rsi_14":45.63,"sma_20":41.56,"sma_60":44.44,"sma_120":52.51},{"date":"2026-04-06","open":38.66,"high":39.61,"low":38.43,"close":39.52,"volume":2713694,"rsi_14":51.04,"sma_20":41.26,"sma_60":44.12,"sma_120":52.38},{"date":"2026-04-07","open":39.35,"high":40.69,"low":39.26,"close":39.93,"volume":2578627,"rsi_14":48.73,"sma_20":41.01,"sma_60":43.8,"sma_120":52.27},{"date":"2026-04-08","open":40.85,"high":41.05,"low":40.11,"close":40.92,"volume":2030198,"rsi_14":50.47,"sma_20":40.86,"sma_60":43.51,"sma_120":52.17},{"date":"2026-04-09","open":40.51,"high":41.5,"low":40.28,"close":40.94,"volume":2144472,"rsi_14":53.79,"sma_20":40.77,"sma_60":43.47,"sma_120":52.07},{"date":"2026-04-10","open":41.75,"high":42.35,"low":41.28,"close":41.51,"volume":1865728,"rsi_14":58.41,"sma_20":40.86,"sma_60":43.46,"sma_120":51.96},{"date":"2026-04-13","open":41.43,"high":41.71,"low":40.71,"close":41.6,"volume":2608556,"rsi_14":55.8,"sma_20":40.95,"sma_60":43.46,"sma_120":51.85},{"date":"2026-04-14","open":41.49,"high":43.3,"low":41.26,"close":43.03,"volume":2299752,"rsi_14":58.6,"sma_20":41.14,"sma_60":43.48,"sma_120":51.73},{"date":"2026-04-15","open":43.06,"high":43.26,"low":42.26,"close":42.47,"volume":2031624,"rsi_14":55.2,"sma_20":41.25,"sma_60":43.5,"sma_120":51.58},{"date":"2026-04-16","open":43.13,"high":43.66,"low":42.59,"close":43.02,"volume":1995905,"rsi_14":61.26,"sma_20":41.37,"sma_60":43.53,"sma_120":51.42},{"date":"2026-04-17","open":42.98,"high":44.35,"low":42.98,"close":44.1,"volume":2051237,"rsi_14":62.23,"sma_20":41.57,"sma_60":43.58,"sma_120":51.27},{"date":"2026-04-20","open":43.93,"high":45.41,"low":43.66,"close":45.26,"volume":2030840,"rsi_14":68.44,"sma_20":41.88,"sma_60":43.65,"sma_120":51.13},{"date":"2026-04-21","open":45.38,"high":45.86,"low":43.9,"close":44.07,"volume":1623369,"rsi_14":59.32,"sma_20":42.07,"sma_60":43.69,"sma_120":50.97},{"date":"2026-04-22","open":44.2,"high":44.46,"low":43.68,"close":44.28,"volume":1367945,"rsi_14":82.42,"sma_20":42.25,"sma_60":43.75,"sma_120":50.81},{"date":"2026-04-23","open":44.35,"high":44.52,"low":42.8,"close":43.23,"volume":1469263,"rsi_14":72.14,"sma_20":42.35,"sma_60":43.79,"sma_120":50.64},{"date":"2026-04-24","open":43.37,"high":44.08,"low":42.8,"close":43.61,"volume":1211822,"rsi_14":71.14,"sma_20":42.53,"sma_60":43.86,"sma_120":50.48},{"date":"2026-04-27","open":43.52,"high":44.12,"low":42.54,"close":42.62,"volume":1388940,"rsi_14":63.18,"sma_20":42.61,"sma_60":43.89,"sma_120":50.31},{"date":"2026-04-28","open":43.02,"high":43.73,"low":42.05,"close":42.39,"volume":1126526,"rsi_14":57.72,"sma_20":42.72,"sma_60":43.92,"sma_120":50.13},{"date":"2026-04-29","open":43.05,"high":43.31,"low":42.15,"close":42.34,"volume":1239273,"rsi_14":57.19,"sma_20":42.76,"sma_60":43.95,"sma_120":49.96},{"date":"2026-04-30","open":42.39,"high":43.28,"low":42.06,"close":42.85,"volume":1249870,"rsi_14":56.98,"sma_20":43.01,"sma_60":43.98,"sma_120":49.78},{"date":"2026-05-01","open":43.05,"high":43.57,"low":42.52,"close":43.15,"volume":1563019,"rsi_14":58.01,"sma_20":43.24,"sma_60":43.99,"sma_120":49.6},{"date":"2026-05-04","open":43.01,"high":43.48,"low":41.66,"close":41.85,"volume":1477267,"rsi_14":43.83,"sma_20":43.36,"sma_60":43.96,"sma_120":49.41},{"date":"2026-05-05","open":41.82,"high":42.24,"low":40.85,"close":41.79,"volume":1518247,"rsi_14":46.2,"sma_20":43.45,"sma_60":43.95,"sma_120":49.23},{"date":"2026-05-06","open":42.36,"high":42.84,"low":41.92,"close":42.53,"volume":1124027,"rsi_14":47.29,"sma_20":43.53,"sma_60":43.94,"sma_120":49.05},{"date":"2026-05-07","open":42.37,"high":42.76,"low":41.44,"close":42.34,"volume":1236216,"rsi_14":39.53,"sma_20":43.6,"sma_60":43.92,"sma_120":48.86},{"date":"2026-05-08","open":42.31,"high":42.31,"low":41.58,"close":41.71,"volume":983992,"rsi_14":26.23,"sma_20":43.6,"sma_60":43.89,"sma_120":48.66},{"date":"2026-05-11","open":41.73,"high":41.88,"low":40.01,"close":40.05,"volume":1621403,"rsi_14":24.75,"sma_20":43.5,"sma_60":43.72,"sma_120":48.44},{"date":"2026-05-12","open":40.65,"high":41.2,"low":40.47,"close":41.11,"volume":1638316,"rsi_14":31.33,"sma_20":43.38,"sma_60":43.56,"sma_120":48.24},{"date":"2026-05-13","open":40.85,"high":41.53,"low":40.36,"close":41.24,"volume":1599561,"rsi_14":36.16,"sma_20":43.3,"sma_60":43.42,"sma_120":48.06},{"date":"2026-05-14","open":41.7,"high":42.37,"low":41.41,"close":42.02,"volume":1839959,"rsi_14":39.19,"sma_20":43.23,"sma_60":43.29,"sma_120":47.89},{"date":"2026-05-15","open":42.34,"high":44.18,"low":41.58,"close":43.74,"volume":2818788,"rsi_14":53.79,"sma_20":43.19,"sma_60":43.19,"sma_120":47.75},{"date":"2026-05-18","open":43.57,"high":44.25,"low":43.05,"close":43.33,"volume":2125007,"rsi_14":52.84,"sma_20":43.08,"sma_60":43.11,"sma_120":47.59},{"date":"2026-05-19","open":43.27,"high":43.58,"low":41.78,"close":41.89,"volume":1464915,"rsi_14":46.38,"sma_20":42.95,"sma_60":43.01,"sma_120":47.42},{"date":"2026-05-20","open":41.87,"high":41.9,"low":39.87,"close":41.66,"volume":2135641,"rsi_14":42.88,"sma_20":42.79,"sma_60":42.91,"sma_120":47.25},{"date":"2026-05-21","open":41.35,"high":42.82,"low":40.27,"close":42.5,"volume":1659946,"rsi_14":45.59,"sma_20":42.74,"sma_60":42.84,"sma_120":47.09},{"date":"2026-05-22","open":42.66,"high":43.45,"low":42.3,"close":43.44,"volume":1300019,"rsi_14":55.38,"sma_20":42.71,"sma_60":42.78,"sma_120":46.93},{"date":"2026-05-26","open":42.86,"high":43.15,"low":41.59,"close":41.82,"volume":1589074,"rsi_14":48.64,"sma_20":42.65,"sma_60":42.68,"sma_120":46.78},{"date":"2026-05-27","open":41.81,"high":43.02,"low":41.81,"close":42.46,"volume":1332347,"rsi_14":48.24,"sma_20":42.63,"sma_60":42.61,"sma_120":46.64},{"date":"2026-05-28","open":42.33,"high":43.28,"low":41.54,"close":43.22,"volume":1636551,"rsi_14":51.8,"sma_20":42.66,"sma_60":42.55,"sma_120":46.51},{"date":"2026-05-29","open":43.34,"high":43.34,"low":42.39,"close":42.87,"volume":1853159,"rsi_14":54.7,"sma_20":42.64,"sma_60":42.51,"sma_120":46.39},{"date":"2026-06-01","open":42.53,"high":42.86,"low":42.04,"close":42.26,"volume":1041374,"rsi_14":59.54,"sma_20":42.57,"sma_60":42.46,"sma_120":46.27},{"date":"2026-06-02","open":42.03,"high":42.23,"low":41.25,"close":41.31,"volume":1646706,"rsi_14":50.78,"sma_20":42.53,"sma_60":42.38,"sma_120":46.15},{"date":"2026-06-03","open":41.1,"high":41.7,"low":40.93,"close":41.64,"volume":1070577,"rsi_14":51.73,"sma_20":42.5,"sma_60":42.32,"sma_120":46.03},{"date":"2026-06-04","open":42.19,"high":42.44,"low":41.36,"close":42.06,"volume":1107606,"rsi_14":50.26,"sma_20":42.46,"sma_60":42.29,"sma_120":45.92},{"date":"2026-06-05","open":42.46,"high":42.65,"low":41.19,"close":41.82,"volume":1411423,"rsi_14":40.16,"sma_20":42.41,"sma_60":42.26,"sma_120":45.8},{"date":"2026-06-08","open":41.62,"high":42.45,"low":41.21,"close":42.27,"volume":1048415,"rsi_14":44.61,"sma_20":42.44,"sma_60":42.3,"sma_120":45.68},{"date":"2026-06-09","open":42.44,"high":43.48,"low":42.3,"close":43.24,"volume":1315696,"rsi_14":57.2,"sma_20":42.6,"sma_60":42.35,"sma_120":45.57},{"date":"2026-06-10","open":43.23,"high":44.28,"low":43.15,"close":43.81,"volume":1144789,"rsi_14":61.06,"sma_20":42.74,"sma_60":42.42,"sma_120":45.45},{"date":"2026-06-11","open":43.81,"high":44.9,"low":43.53,"close":44.77,"volume":1222538,"rsi_14":61.57,"sma_20":42.92,"sma_60":42.49,"sma_120":45.33},{"date":"2026-06-12","open":45.09,"high":45.33,"low":44.67,"close":45.05,"volume":1087580,"rsi_14":58.68,"sma_20":43.07,"sma_60":42.55,"sma_120":45.21},{"date":"2026-06-15","open":44.97,"high":45.66,"low":44.69,"close":45.09,"volume":1035051,"rsi_14":71.6,"sma_20":43.14,"sma_60":42.63,"sma_120":45.09},{"date":"2026-06-16","open":44.95,"high":45.35,"low":44.54,"close":44.76,"volume":1233032,"rsi_14":65.8,"sma_20":43.21,"sma_60":42.72,"sma_120":44.98},{"date":"2026-06-17","open":44.52,"high":45.14,"low":43.23,"close":43.72,"volume":1162643,"rsi_14":53.21,"sma_20":43.3,"sma_60":42.77,"sma_120":44.84},{"date":"2026-06-18","open":44.03,"high":44.93,"low":43.77,"close":44.73,"volume":2774905,"rsi_14":61.35,"sma_20":43.46,"sma_60":42.83,"sma_120":44.72},{"date":"2026-06-22","open":43.99,"high":44.27,"low":42.99,"close":43.36,"volume":1514604,"rsi_14":56.07,"sma_20":43.5,"sma_60":42.86,"sma_120":44.59},{"date":"2026-06-23","open":43.68,"high":44.75,"low":43.5,"close":44.56,"volume":1313153,"rsi_14":67.6,"sma_20":43.56,"sma_60":42.93,"sma_120":44.46},{"date":"2026-06-24","open":44.86,"high":46.0,"low":44.76,"close":45.37,"volume":1253578,"rsi_14":69.19,"sma_20":43.73,"sma_60":43.0,"sma_120":44.36},{"date":"2026-06-25","open":45.02,"high":46.16,"low":44.05,"close":44.36,"volume":1316129,"rsi_14":61.08,"sma_20":43.83,"sma_60":43.06,"sma_120":44.24},{"date":"2026-06-26","open":44.16,"high":44.96,"low":43.66,"close":44.83,"volume":2820107,"rsi_14":64.31,"sma_20":43.91,"sma_60":43.11,"sma_120":44.12},{"date":"2026-06-29","open":44.48,"high":44.87,"low":43.36,"close":43.79,"volume":1734762,"rsi_14":56.84,"sma_20":43.96,"sma_60":43.2,"sma_120":43.99},{"date":"2026-06-30","open":43.56,"high":43.79,"low":42.3,"close":42.87,"volume":1605020,"rsi_14":48.34,"sma_20":43.99,"sma_60":43.27,"sma_120":43.85},{"date":"2026-07-01","open":43.27,"high":44.94,"low":43.01,"close":44.22,"volume":1618329,"rsi_14":51.64,"sma_20":44.13,"sma_60":43.34,"sma_120":43.73},{"date":"2026-07-02","open":44.68,"high":45.62,"low":44.22,"close":45.58,"volume":1534000,"rsi_14":53.25,"sma_20":44.33,"sma_60":43.43,"sma_120":43.61},{"date":"2026-07-06","open":44.94,"high":46.45,"low":44.5,"close":45.76,"volume":1508894,"rsi_14":52.83,"sma_20":44.52,"sma_60":43.5,"sma_120":43.5},{"date":"2026-07-07","open":46.46,"high":46.84,"low":45.69,"close":46.17,"volume":1748882,"rsi_14":54.36,"sma_20":44.74,"sma_60":43.59,"sma_120":43.53},{"date":"2026-07-08","open":47.06,"high":47.07,"low":45.74,"close":45.79,"volume":1445624,"rsi_14":53.98,"sma_20":44.92,"sma_60":43.65,"sma_120":43.55},{"date":"2026-07-09","open":45.33,"high":45.78,"low":44.38,"close":44.91,"volume":1674336,"rsi_14":54.78,"sma_20":45.0,"sma_60":43.7,"sma_120":43.58},{"date":"2026-07-10","open":45.34,"high":46.14,"low":44.7,"close":46.11,"volume":896084,"rsi_14":55.51,"sma_20":45.12,"sma_60":43.75,"sma_120":43.62},{"date":"2026-07-13","open":46.52,"high":47.71,"low":46.43,"close":46.64,"volume":1145581,"rsi_14":63.91,"sma_20":45.21,"sma_60":43.81,"sma_120":43.66},{"date":"2026-07-14","open":46.46,"high":46.77,"low":45.88,"close":46.16,"volume":1077442,"rsi_14":57.34,"sma_20":45.27,"sma_60":43.86,"sma_120":43.69},{"date":"2026-07-15","open":46.2,"high":46.86,"low":45.02,"close":45.22,"volume":1262169,"rsi_14":49.33,"sma_20":45.27,"sma_60":43.87,"sma_120":43.72},{"date":"2026-07-16","open":44.75,"high":47.06,"low":44.75,"close":46.58,"volume":1293724,"rsi_14":59.66,"sma_20":45.36,"sma_60":43.88,"sma_120":43.77},{"date":"2026-07-17","open":47.36,"high":47.77,"low":46.03,"close":46.45,"volume":1488139,"rsi_14":57.17,"sma_20":45.5,"sma_60":43.92,"sma_120":43.8},{"date":"2026-07-20","open":46.38,"high":46.53,"low":44.7,"close":46.26,"volume":2554245,"rsi_14":61.86,"sma_20":45.58,"sma_60":43.94,"sma_120":43.85},{"date":"2026-07-21","open":45.8,"high":47.09,"low":45.8,"close":46.92,"volume":2533226,"rsi_14":70.16,"sma_20":45.76,"sma_60":44.0,"sma_120":43.9},{"date":"2026-07-22","open":47.53,"high":48.64,"low":47.21,"close":47.65,"volume":1602606,"rsi_14":68.21,"sma_20":45.91,"sma_60":44.06,"sma_120":43.96},{"date":"2026-07-23","open":47.65,"high":49.44,"low":47.09,"close":48.83,"volume":4737559,"rsi_14":67.63,"sma_20":46.09,"sma_60":44.16,"sma_120":44.03},{"date":"2026-07-24","open":48.29,"high":49.93,"low":45.02,"close":49.22,"volume":5040103,"rsi_14":68.34,"sma_20":46.33,"sma_60":44.27,"sma_120":44.09},{"date":"2026-07-27","open":49.54,"high":53.12,"low":49.25,"close":52.73,"volume":3785199,"rsi_14":76.18,"sma_20":46.73,"sma_60":44.43,"sma_120":44.19},{"date":"2026-07-28","open":53.04,"high":54.55,"low":52.75,"close":54.23,"volume":2446838,"rsi_14":80.83,"sma_20":47.25,"sma_60":44.62,"sma_120":44.3},{"date":"2026-07-29","open":54.04,"high":55.29,"low":53.41,"close":53.59,"volume":1560494,"rsi_14":82.38,"sma_20":47.8,"sma_60":44.79,"sma_120":44.39},{"date":"2026-07-30","open":52.78,"high":53.3,"low":51.2,"close":53.16,"volume":1771991,"rsi_14":77.99,"sma_20":48.25,"sma_60":44.97,"sma_120":44.47},{"date":"2026-07-31","open":52.17,"high":52.99,"low":51.9,"close":52.17,"volume":1137366,"rsi_14":71.08,"sma_20":48.58,"sma_60":45.14,"sma_120":44.54},{"date":"2026-08-03","open":52.7,"high":53.61,"low":51.88,"close":52.61,"volume":1221719,"rsi_14":74.68,"sma_20":48.92,"sma_60":45.3,"sma_120":44.67},{"date":"2026-08-04","open":51.97,"high":52.92,"low":51.86,"close":52.8,"volume":1375943,"rsi_14":80.74,"sma_20":49.26,"sma_60":45.47,"sma_120":44.69},{"date":"2026-08-05","open":52.95,"high":53.34,"low":52.37,"close":52.92,"volume":2080941,"rsi_14":78.62,"sma_20":49.62,"sma_60":45.66,"sma_120":44.72},{"date":"2026-08-06","open":53.43,"high":53.8,"low":51.62,"close":51.67,"volume":1675340,"rsi_14":71.42,"sma_20":49.96,"sma_60":45.85,"sma_120":44.73},{"date":"2026-08-07","open":51.86,"high":52.56,"low":51.48,"close":52.27,"volume":1037996,"rsi_14":73.05,"sma_20":50.25,"sma_60":46.03,"sma_120":44.75},{"date":"2026-08-10","open":51.86,"high":52.36,"low":51.48,"close":51.81,"volume":1074098,"rsi_14":69.07,"sma_20":50.49,"sma_60":46.21,"sma_120":44.78},{"date":"2026-08-11","open":51.19,"high":53.0,"low":51.19,"close":52.59,"volume":917397,"rsi_14":68.95,"sma_20":50.8,"sma_60":46.38,"sma_120":44.81},{"date":"2026-08-12","open":52.0,"high":53.35,"low":51.61,"close":53.11,"volume":1046106,"rsi_14":67.1,"sma_20":51.17,"sma_60":46.53,"sma_120":44.85},{"date":"2026-08-13","open":53.5,"high":54.37,"low":53.08,"close":53.78,"volume":1231967},{"date":"2026-08-14","open":53.67,"high":53.71,"low":53.0,"close":53.07,"volume":787315,"rsi_14":49.78,"sma_20":51.83,"sma_60":46.88,"sma_120":44.95},{"date":"2026-08-17","open":52.67,"high":53.03,"low":52.36,"close":52.49,"volume":1360550},{"date":"2026-08-18","open":53.24,"high":53.28,"low":51.98,"close":51.98,"volume":857326,"rsi_14":37.36,"sma_20":52.36,"sma_60":47.21,"sma_120":45.02},{"date":"2026-08-19","open":52.31,"high":54.12,"low":52.31,"close":53.86,"volume":1230478,"rsi_14":51.58,"sma_20":52.65,"sma_60":47.37,"sma_120":45.08},{"date":"2026-08-20","open":53.37,"high":54.5,"low":52.77,"close":53.47,"volume":1375647,"rsi_14":55.28,"sma_20":52.87,"sma_60":47.56,"sma_120":45.12},{"date":"2026-08-21","open":53.48,"high":54.38,"low":53.32,"close":53.68,"volume":1066761,"rsi_14":54.06,"sma_20":53.07,"sma_60":47.75,"sma_120":45.18},{"date":"2026-08-24","open":53.92,"high":55.46,"low":53.61,"close":54.8,"volume":1183697,"rsi_14":58.66,"sma_20":53.16,"sma_60":47.93,"sma_120":45.24},{"date":"2026-08-25","open":54.54,"high":55.39,"low":53.58,"close":55.36,"volume":1363235,"rsi_14":60.33,"sma_20":53.19,"sma_60":48.14,"sma_120":45.32},{"date":"2026-08-26","open":54.78,"high":55.52,"low":54.57,"close":55.26,"volume":1345474},{"date":"2026-08-27","open":54.41,"high":55.7,"low":54.41,"close":54.8,"volume":1420501,"rsi_14":64.13,"sma_20":53.32,"sma_60":48.57,"sma_120":45.48},{"date":"2026-08-28","open":55.06,"high":55.6,"low":54.63,"close":54.98,"volume":1279994,"rsi_14":68.28,"sma_20":53.44,"sma_60":48.78,"sma_120":45.55},{"date":"2026-08-31","open":54.61,"high":55.0,"low":53.9,"close":54.53,"volume":2047066,"rsi_14":61.52,"sma_20":53.52,"sma_60":48.99,"sma_120":45.64},{"date":"2026-09-01","open":54.37,"high":55.0,"low":52.57,"close":52.6,"volume":1640858,"rsi_14":47.29,"sma_20":53.49,"sma_60":49.16,"sma_120":45.71},{"date":"2026-09-02","open":52.66,"high":52.9,"low":52.21,"close":52.41,"volume":1046534,"rsi_14":42.66,"sma_20":53.45,"sma_60":49.33,"sma_120":45.81},{"date":"2026-09-03","open":51.97,"high":52.16,"low":50.1,"close":50.44,"volume":1278380,"rsi_14":37.51,"sma_20":53.36,"sma_60":49.44,"sma_120":45.89},{"date":"2026-09-04","open":50.3,"high":50.98,"low":49.83,"close":49.87,"volume":1071774,"rsi_14":37.62,"sma_20":53.25,"sma_60":49.54,"sma_120":45.98},{"date":"2026-09-08","open":49.59,"high":49.77,"low":48.86,"close":49.4,"volume":1174332},{"date":"2026-09-09","open":49.4,"high":49.75,"low":47.84,"close":48.13,"volume":1251015,"rsi_14":20.95,"sma_20":52.9,"sma_60":49.65,"sma_120":46.1},{"date":"2026-09-10","open":47.9,"high":48.23,"low":47.2,"close":47.32,"volume":1285368,"rsi_14":20.06,"sma_20":52.61,"sma_60":49.69,"sma_120":46.16},{"date":"2026-09-11","open":47.67,"high":47.94,"low":46.82,"close":47.85,"volume":1387665,"rsi_14":22.53,"sma_20":52.31,"sma_60":49.73,"sma_120":46.23},{"date":"2026-09-14","open":47.2,"high":48.8,"low":47.2,"close":48.26,"volume":1296796,"rsi_14":16.97,"sma_20":52.07,"sma_60":49.8,"sma_120":46.29},{"date":"2026-09-15","open":47.98,"high":48.06,"low":46.9,"close":47.09,"volume":1683492,"rsi_14":10.66,"sma_20":51.8,"sma_60":49.84,"sma_120":46.33},{"date":"2026-09-16","open":47.07,"high":48.51,"low":46.98,"close":47.53,"volume":1424315},{"date":"2026-09-17","open":47.91,"high":47.98,"low":46.21,"close":46.46,"volume":1606612,"rsi_14":13.62,"sma_20":51.21,"sma_60":49.93,"sma_120":46.43},{"date":"2026-09-18","open":46.2,"high":46.8,"low":45.77,"close":46.67,"volume":1963572,"rsi_14":13.84,"sma_20":50.87,"sma_60":49.94,"sma_120":46.47},{"date":"2026-09-21","open":46.22,"high":47.45,"low":46.22,"close":47.29,"volume":1644570,"rsi_14":18.92,"sma_20":50.55,"sma_60":49.99,"sma_120":46.52},{"date":"2026-09-22","open":47.93,"high":47.96,"low":46.07,"close":46.36,"volume":1414899,"rsi_14":20.73,"sma_20":50.13,"sma_60":50.01,"sma_120":46.56},{"date":"2026-09-23","open":46.39,"high":46.71,"low":44.77,"close":45.04,"volume":1467998},{"date":"2026-09-24","open":45.41,"high":45.67,"low":44.21,"close":44.37,"volume":1495243,"rsi_14":21.07,"sma_20":49.07,"sma_60":50.04,"sma_120":46.65},{"date":"2026-09-25","open":44.28,"high":44.47,"low":43.54,"close":43.58,"volume":1733554,"rsi_14":20.63,"sma_20":48.51,"sma_60":50.03,"sma_120":46.68},{"date":"2026-09-28","open":43.86,"high":43.86,"low":42.52,"close":43.18,"volume":2240571},{"date":"2026-09-29","open":43.48,"high":43.65,"low":42.5,"close":43.27,"volume":1652694,"rsi_14":24.31,"sma_20":47.36,"sma_60":49.93,"sma_120":46.72},{"date":"2026-09-30","open":43.58,"high":43.64,"low":41.63,"close":41.69,"volume":1938515},{"date":"2026-10-01","open":41.51,"high":41.84,"low":40.66,"close":41.18,"volume":2093055,"rsi_14":17.34,"sma_20":46.25,"sma_60":49.77,"sma_120":46.71},{"date":"2026-10-02","open":41.08,"high":44.0,"low":40.85,"close":43.6,"volume":4091549,"rsi_14":30.93,"sma_20":45.91,"sma_60":49.74,"sma_120":46.72},{"date":"2026-10-05","open":43.9,"high":45.6,"low":42.99,"close":44.57,"volume":6782317},{"date":"2026-10-06","open":47.03,"high":50.19,"low":46.78,"close":47.91,"volume":8381671,"rsi_14":51.27,"sma_20":45.57,"sma_60":49.73,"sma_120":46.77},{"date":"2026-10-07","open":48.94,"high":49.42,"low":47.93,"close":48.09,"volume":3860591},{"date":"2026-10-08","open":48.22,"high":49.83,"low":47.76,"close":49.46,"volume":4638900,"rsi_14":59.24,"sma_20":45.67,"sma_60":49.82,"sma_120":46.84},{"date":"2026-10-09","open":48.92,"high":49.49,"low":47.74,"close":47.87,"volume":1961627,"rsi_14":51.79,"sma_20":45.67,"sma_60":49.83,"sma_120":46.86},{"date":"2026-10-12","open":48.01,"high":50.64,"low":47.81,"close":50.18,"volume":3261334,"rsi_14":60.91,"sma_20":45.77,"sma_60":49.89,"sma_120":46.9},{"date":"2026-10-13","open":50.83,"high":52.51,"low":50.04,"close":51.96,"volume":2766236,"rsi_14":69.21,"sma_20":46.01,"sma_60":49.98,"sma_120":46.96},{"date":"2026-10-14","open":52.02,"high":53.16,"low":51.27,"close":53.02,"volume":3751916,"rsi_14":73.56,"sma_20":46.29,"sma_60":50.08,"sma_120":47.04},{"date":"2026-10-15","open":53.79,"high":54.87,"low":53.47,"close":54.21,"volume":3111772,"rsi_14":78.3,"sma_20":46.68,"sma_60":50.18,"sma_120":47.12},{"date":"2026-10-16","open":54.48,"high":55.11,"low":53.01,"close":53.59,"volume":2835966,"rsi_14":77.24,"sma_20":47.02,"sma_60":50.25,"sma_120":47.21},{"date":"2026-10-19","open":52.87,"high":54.45,"low":52.87,"close":53.44,"volume":2078565,"rsi_14":76.75,"sma_20":47.33,"sma_60":50.32,"sma_120":47.29},{"date":"2026-10-20","open":53.94,"high":54.0,"low":52.66,"close":53.78,"volume":1975158,"rsi_14":83.89,"sma_20":47.7,"sma_60":50.33,"sma_120":47.38},{"date":"2026-10-21","open":53.17,"high":53.8,"low":52.82,"close":53.11,"volume":1096891,"rsi_14":83.04,"sma_20":48.1,"sma_60":50.3,"sma_120":47.46},{"date":"2026-10-22","open":53.22,"high":55.44,"low":52.96,"close":55.18,"volume":3070568,"rsi_14":82.82,"sma_20":48.64,"sma_60":50.32,"sma_120":47.56}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.175650536503053,"pbr":4.13,"per":25.36,"roa":0.73,"roe":2.96,"grade":"C","comment":"PER 25.36배, ROE 2.96%","revenue":6518000000.0,"analysis":"PER 25.4배입니다. ROE 3.0%입니다. 시가총액 75.86억. 매출 65.18억, 영업이익 6.08억.","eps_basis":"TTM","debt_ratio":2.200645832193093,"market_cap":7586201580,"net_income":300300000.0,"total_debt":4020800000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":21.19,"total_assets":7393500000.0,"total_equity":1827100000.0,"profit_margin":4.61,"revenue_basis":"TTM","dividend_yield":3.52,"net_income_basis":"TTM","operating_income":608100000.0,"operating_margin":9.33,"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 83 과매수 구간","D/E(유이자부채/자본총계) 2.2배로 재무 리스크"],"backtest_top3":[],"current_price":55.18,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-11-10","close":30.33},{"date":"2016-11-11","close":29.89},{"date":"2016-11-14","close":30.19},{"date":"2016-11-15","close":30.43},{"date":"2016-11-16","close":31.7},{"date":"2016-11-17","close":32.51},{"date":"2016-11-18","close":32.68},{"date":"2016-11-21","close":31.74},{"date":"2016-11-22","close":32.7},{"date":"2016-11-23","close":33.02},{"date":"2016-11-25","close":32.59},{"date":"2016-11-28","close":32.74},{"date":"2016-11-29","close":33.19},{"date":"2016-11-30","close":33.48},{"date":"2016-12-01","close":32.51},{"date":"2016-12-02","close":32.99},{"date":"2016-12-05","close":33.65},{"date":"2016-12-06","close":33.82},{"date":"2016-12-07","close":34.75},{"date":"2016-12-08","close":35.93},{"date":"2016-12-09","close":36.38},{"date":"2016-12-12","close":36.73},{"date":"2016-12-13","close":36.58},{"date":"2016-12-14","close":35.15},{"date":"2016-12-15","close":34.38},{"date":"2016-12-16","close":35.26},{"date":"2016-12-19","close":34.48},{"date":"2016-12-20","close":34.95},{"date":"2016-12-21","close":35.02},{"date":"2016-12-22","close":36.33},{"date":"2016-12-23","close":36.85},{"date":"2016-12-27","close":37.34},{"date":"2016-12-28","close":37.23},{"date":"2016-12-29","close":37.77},{"date":"2016-12-30","close":37.85},{"date":"2017-01-03","close":37.49},{"date":"2017-01-04","close":36.98},{"date":"2017-01-05","close":36.62},{"date":"2017-01-06","close":36.83},{"date":"2017-01-09","close":36.89},{"date":"2017-01-10","close":36.84},{"date":"2017-01-11","close":36.89},{"date":"2017-01-12","close":36.96},{"date":"2017-01-13","close":37.22},{"date":"2017-01-17","close":36.89},{"date":"2017-01-18","close":36.64},{"date":"2017-01-19","close":36.96},{"date":"2017-01-20","close":37.11},{"date":"2017-01-23","close":36.77},{"date":"2017-01-24","close":37.49},{"date":"2017-01-25","close":36.67},{"date":"2017-01-26","close":36.33},{"date":"2017-01-27","close":36.44},{"date":"2017-01-30","close":36.78},{"date":"2017-01-31","close":37.36},{"date":"2017-02-01","close":37.77},{"date":"2017-02-02","close":38.42},{"date":"2017-02-03","close":38.9},{"date":"2017-02-06","close":39.24},{"date":"2017-02-07","close":39.41},{"date":"2017-02-08","close":39.16},{"date":"2017-02-09","close":39.08},{"date":"2017-02-10","close":39.27},{"date":"2017-02-13","close":39.43},{"date":"2017-02-14","close":39.65},{"date":"2017-02-15","close":39.63},{"date":"2017-02-16","close":39.9},{"date":"2017-02-17","close":39.62},{"date":"2017-02-21","close":39.62},{"date":"2017-02-22","close":39.85},{"date":"2017-02-23","close":39.5},{"date":"2017-02-24","close":39.58},{"date":"2017-02-27","close":39.48},{"date":"2017-02-28","close":39.19},{"date":"2017-03-01","close":39.95},{"date":"2017-03-02","close":40.22},{"date":"2017-03-03","close":40.4},{"date":"2017-03-06","close":40.42},{"date":"2017-03-07","close":40.74},{"date":"2017-03-08","close":40.72},{"date":"2017-03-09","close":40.98},{"date":"2017-03-10","close":41.4},{"date":"2017-03-13","close":41.53},{"date":"2017-03-14","close":42.21},{"date":"2017-03-15","close":42.36},{"date":"2017-03-16","close":41.99},{"date":"2017-03-17","close":42.25},{"date":"2017-03-20","close":42.48},{"date":"2017-03-21","close":42.87},{"date":"2017-03-22","close":42.44},{"date":"2017-03-23","close":43.01},{"date":"2017-03-24","close":42.67},{"date":"2017-03-27","close":42.96},{"date":"2017-03-28","close":42.92},{"date":"2017-03-29","close":42.64},{"date":"2017-03-30","close":42.09},{"date":"2017-03-31","close":42.06},{"date":"2017-04-03","close":42.0},{"date":"2017-04-04","close":42.19},{"date":"2017-04-05","close":41.74},{"date":"2017-04-06","close":43.14},{"date":"2017-04-07","close":42.99},{"date":"2017-04-10","close":42.76},{"date":"2017-04-11","close":42.88},{"date":"2017-04-12","close":42.16},{"date":"2017-04-13","close":41.87},{"date":"2017-04-17","close":42.23},{"date":"2017-04-18","close":42.38},{"date":"2017-04-19","close":42.2},{"date":"2017-04-20","close":42.6},{"date":"2017-04-21","close":42.26},{"date":"2017-04-24","close":42.67},{"date":"2017-04-25","close":42.46},{"date":"2017-04-26","close":42.24},{"date":"2017-04-27","close":42.64},{"date":"2017-04-28","close":41.75},{"date":"2017-05-01","close":41.8},{"date":"2017-05-02","close":41.39},{"date":"2017-05-03","close":40.9},{"date":"2017-05-04","close":41.26},{"date":"2017-05-05","close":41.57},{"date":"2017-05-08","close":41.58},{"date":"2017-05-09","close":41.75},{"date":"2017-05-10","close":42.47},{"date":"2017-05-11","close":42.2},{"date":"2017-05-12","close":42.2},{"date":"2017-05-15","close":42.93},{"date":"2017-05-16","close":44.47},{"date":"2017-05-17","close":44.17},{"date":"2017-05-18","close":43.94},{"date":"2017-05-19","close":44.38},{"date":"2017-05-22","close":44.58},{"date":"2017-05-23","close":44.22},{"date":"2017-05-24","close":45.49},{"date":"2017-05-25","close":45.63},{"date":"2017-05-26","close":45.66},{"date":"2017-05-30","close":46.17},{"date":"2017-05-31","close":46.41},{"date":"2017-06-01","close":47.32},{"date":"2017-06-02","close":47.38},{"date":"2017-06-05","close":46.71},{"date":"2017-06-06","close":46.67},{"date":"2017-06-07","close":46.91},{"date":"2017-06-08","close":46.5},{"date":"2017-06-09","close":46.03},{"date":"2017-06-12","close":45.43},{"date":"2017-06-13","close":45.98},{"date":"2017-06-14","close":45.59},{"date":"2017-06-15","close":45.32},{"date":"2017-06-16","close":45.07},{"date":"2017-06-19","close":45.55},{"date":"2017-06-20","close":45.73},{"date":"2017-06-21","close":45.82},{"date":"2017-06-22","close":45.59},{"date":"2017-06-23","close":45.56},{"date":"2017-06-26","close":45.34},{"date":"2017-06-27","close":44.69},{"date":"2017-06-28","close":45.37},{"date":"2017-06-29","close":44.13},{"date":"2017-06-30","close":44.04},{"date":"2017-07-03","close":43.86},{"date":"2017-07-05","close":43.27},{"date":"2017-07-06","close":42.9},{"date":"2017-07-07","close":43.1},{"date":"2017-07-10","close":42.74},{"date":"2017-07-11","close":43.79},{"date":"2017-07-12","close":44.0},{"date":"2017-07-13","close":43.77},{"date":"2017-07-14","close":43.65},{"date":"2017-07-17","close":43.99},{"date":"2017-07-18","close":44.13},{"date":"2017-07-19","close":44.38},{"date":"2017-07-20","close":44.28},{"date":"2017-07-21","close":45.0},{"date":"2017-07-24","close":44.75},{"date":"2017-07-25","close":45.68},{"date":"2017-07-26","close":44.28},{"date":"2017-07-27","close":43.86},{"date":"2017-07-28","close":43.82},{"date":"2017-07-31","close":43.98},{"date":"2017-08-01","close":44.04},{"date":"2017-08-02","close":43.76},{"date":"2017-08-03","close":43.22},{"date":"2017-08-04","close":43.62},{"date":"2017-08-07","close":43.86},{"date":"2017-08-08","close":43.56},{"date":"2017-08-09","close":43.51},{"date":"2017-08-10","close":44.34},{"date":"2017-08-11","close":44.81},{"date":"2017-08-14","close":44.81},{"date":"2017-08-15","close":45.02},{"date":"2017-08-16","close":45.36},{"date":"2017-08-17","close":45.37},{"date":"2017-08-18","close":45.27},{"date":"2017-08-21","close":45.45},{"date":"2017-08-22","close":45.66},{"date":"2017-08-23","close":45.59},{"date":"2017-08-24","close":45.0},{"date":"2017-08-25","close":45.04},{"date":"2017-08-28","close":44.88},{"date":"2017-08-29","close":45.07},{"date":"2017-08-30","close":45.17},{"date":"2017-08-31","close":45.48},{"date":"2017-09-01","close":45.99},{"date":"2017-09-05","close":45.74},{"date":"2017-09-06","close":45.32},{"date":"2017-09-07","close":45.28},{"date":"2017-09-08","close":45.44},{"date":"2017-09-11","close":45.63},{"date":"2017-09-12","close":46.0},{"date":"2017-09-13","close":46.55},{"date":"2017-09-14","close":46.07},{"date":"2017-09-15","close":46.39},{"date":"2017-09-18","close":46.28},{"date":"2017-09-19","close":46.39},{"date":"2017-09-20","close":46.65},{"date":"2017-09-21","close":45.86},{"date":"2017-09-22","close":45.38},{"date":"2017-09-25","close":45.17},{"date":"2017-09-26","close":45.53},{"date":"2017-09-27","close":46.04},{"date":"2017-09-28","close":46.58},{"date":"2017-09-29","close":46.89},{"date":"2017-10-02","close":47.54},{"date":"2017-10-03","close":47.17},{"date":"2017-10-04","close":48.41},{"date":"2017-10-05","close":48.59},{"date":"2017-10-06","close":49.13},{"date":"2017-10-09","close":48.83},{"date":"2017-10-10","close":49.04},{"date":"2017-10-11","close":49.37},{"date":"2017-10-12","close":49.7},{"date":"2017-10-13","close":50.0},{"date":"2017-10-16","close":50.69},{"date":"2017-10-17","close":50.22},{"date":"2017-10-18","close":50.56},{"date":"2017-10-19","close":50.3},{"date":"2017-10-20","close":50.63},{"date":"2017-10-23","close":50.9},{"date":"2017-10-24","close":50.72},{"date":"2017-10-25","close":50.6},{"date":"2017-10-26","close":50.6},{"date":"2017-10-27","close":50.82},{"date":"2017-10-30","close":50.38},{"date":"2017-10-31","close":50.99},{"date":"2017-11-01","close":51.35},{"date":"2017-11-02","close":51.8},{"date":"2017-11-03","close":52.12},{"date":"2017-11-06","close":52.06},{"date":"2017-11-07","close":51.66},{"date":"2017-11-08","close":52.39},{"date":"2017-11-09","close":51.62},{"date":"2017-11-10","close":51.96},{"date":"2017-11-13","close":52.78},{"date":"2017-11-14","close":53.39},{"date":"2017-11-15","close":52.74},{"date":"2017-11-16","close":53.45},{"date":"2017-11-17","close":53.21},{"date":"2017-11-20","close":53.69},{"date":"2017-11-21","close":53.74},{"date":"2017-11-22","close":54.25},{"date":"2017-11-24","close":54.44},{"date":"2017-11-27","close":54.03},{"date":"2017-11-28","close":54.03},{"date":"2017-11-29","close":53.95},{"date":"2017-11-30","close":54.37},{"date":"2017-12-01","close":54.86},{"date":"2017-12-04","close":54.95},{"date":"2017-12-05","close":54.45},{"date":"2017-12-06","close":54.45},{"date":"2017-12-07","close":54.98},{"date":"2017-12-08","close":56.2},{"date":"2017-12-11","close":56.88},{"date":"2017-12-12","close":55.75},{"date":"2017-12-13","close":55.8},{"date":"2017-12-14","close":55.45},{"date":"2017-12-15","close":55.5},{"date":"2017-12-18","close":56.12},{"date":"2017-12-19","close":55.85},{"date":"2017-12-20","close":55.98},{"date":"2017-12-21","close":55.43},{"date":"2017-12-22","close":55.82},{"date":"2017-12-26","close":55.18},{"date":"2017-12-27","close":55.46},{"date":"2017-12-28","close":55.86},{"date":"2017-12-29","close":56.45},{"date":"2018-01-02","close":48.341},{"date":"2018-01-03","close":48.9435},{"date":"2018-01-04","close":49.9562},{"date":"2018-01-05","close":50.3753},{"date":"2018-01-08","close":51.1261},{"date":"2018-01-09","close":50.6721},{"date":"2018-01-10","close":50.5237},{"date":"2018-01-11","close":50.6372},{"date":"2018-01-12","close":50.8816},{"date":"2018-01-16","close":51.0912},{"date":"2018-01-17","close":51.8071},{"date":"2018-01-18","close":51.5364},{"date":"2018-01-19","close":52.4182},{"date":"2018-01-22","close":52.6452},{"date":"2018-01-23","close":52.6627},{"date":"2018-01-24","close":52.2698},{"date":"2018-01-25","close":51.7198},{"date":"2018-01-26","close":52.2087},{"date":"2018-01-29","close":51.5888},{"date":"2018-01-30","close":50.8554},{"date":"2018-01-31","close":51.161},{"date":"2018-02-01","close":50.2772},{"date":"2018-02-02","close":49.7429},{"date":"2018-02-05","close":49.3488},{"date":"2018-02-06","close":48.8758},{"date":"2018-02-07","close":49.8656},{"date":"2018-02-08","close":47.9385},{"date":"2018-02-09","close":47.7021},{"date":"2018-02-12","close":48.2451},{"date":"2018-02-13","close":47.7721},{"date":"2018-02-14","close":47.5093},{"date":"2018-02-15","close":48.5254},{"date":"2018-02-16","close":48.6831},{"date":"2018-02-20","close":47.5532},{"date":"2018-02-21","close":46.8699},{"date":"2018-02-22","close":47.0802},{"date":"2018-02-23","close":47.921},{"date":"2018-02-26","close":47.8422},{"date":"2018-02-27","close":47.6407},{"date":"2018-02-28","close":47.378},{"date":"2018-03-01","close":47.7021},{"date":"2018-03-02","close":48.4991},{"date":"2018-03-05","close":48.9458},{"date":"2018-03-06","close":49.7692},{"date":"2018-03-07","close":49.3225},{"date":"2018-03-08","close":49.6378},{"date":"2018-03-09","close":50.2159},{"date":"2018-03-12","close":50.1546},{"date":"2018-03-13","close":49.4626},{"date":"2018-03-14","close":49.121},{"date":"2018-03-15","close":48.7181},{"date":"2018-03-16","close":48.7531},{"date":"2018-03-19","close":48.5867},{"date":"2018-03-20","close":48.7794},{"date":"2018-03-21","close":48.4904},{"date":"2018-03-22","close":47.8072},{"date":"2018-03-23","close":47.3429},{"date":"2018-03-26","close":49.4276},{"date":"2018-03-27","close":49.0509},{"date":"2018-03-28","close":49.3926},{"date":"2018-03-29","close":50.9955},{"date":"2018-04-02","close":50.8641},{"date":"2018-04-03","close":51.7925},{"date":"2018-04-04","close":52.0553},{"date":"2018-04-05","close":53.8422},{"date":"2018-04-06","close":54.1137},{"date":"2018-04-09","close":54.5604},{"date":"2018-04-10","close":55.8568},{"date":"2018-04-11","close":55.848},{"date":"2018-04-12","close":55.4626},{"date":"2018-04-13","close":56.1633},{"date":"2018-04-16","close":56.6977},{"date":"2018-04-17","close":57.3721},{"date":"2018-04-18","close":57.3809},{"date":"2018-04-19","close":57.1531},{"date":"2018-04-20","close":57.2495},{"date":"2018-04-23","close":57.5122},{"date":"2018-04-24","close":57.3195},{"date":"2018-04-25","close":57.6787},{"date":"2018-04-26","close":58.1692},{"date":"2018-04-27","close":58.3268},{"date":"2018-04-30","close":57.2144},{"date":"2018-05-01","close":56.9079},{"date":"2018-05-02","close":56.1809},{"date":"2018-05-03","close":56.2608},{"date":"2018-05-04","close":57.1833},{"date":"2018-05-07","close":58.1672},{"date":"2018-05-08","close":58.5625},{"date":"2018-05-09","close":59.5026},{"date":"2018-05-10","close":59.7661},{"date":"2018-05-11","close":59.6783},{"date":"2018-05-14","close":59.4059},{"date":"2018-05-15","close":59.1336},{"date":"2018-05-16","close":58.9842},{"date":"2018-05-17","close":58.8612},{"date":"2018-05-18","close":58.6767},{"date":"2018-05-21","close":58.6328},{"date":"2018-05-22","close":57.1393},{"date":"2018-05-23","close":57.2448},{"date":"2018-05-24","close":57.2799},{"date":"2018-05-25","close":57.482},{"date":"2018-05-29","close":56.7176},{"date":"2018-05-30","close":57.1042},{"date":"2018-05-31","close":56.006},{"date":"2018-06-01","close":56.3223},{"date":"2018-06-04","close":57.3502},{"date":"2018-06-05","close":57.7455},{"date":"2018-06-06","close":56.8055},{"date":"2018-06-07","close":56.9812},{"date":"2018-06-08","close":57.7016},{"date":"2018-06-11","close":57.4205},{"date":"2018-06-12","close":57.7104},{"date":"2018-06-13","close":57.4029},{"date":"2018-06-14","close":57.8509},{"date":"2018-06-15","close":57.0427},{"date":"2018-06-18","close":57.0427},{"date":"2018-06-19","close":58.3166},{"date":"2018-06-20","close":59.2829},{"date":"2018-06-21","close":59.116},{"date":"2018-06-22","close":59.6343},{"date":"2018-06-25","close":59.8715},{"date":"2018-06-26","close":60.2932},{"date":"2018-06-27","close":59.8803},{"date":"2018-06-28","close":60.3723},{"date":"2018-06-29","close":60.1878},{"date":"2018-07-02","close":59.731},{"date":"2018-07-03","close":60.0648},{"date":"2018-07-05","close":61.3914},{"date":"2018-07-06","close":61.6637},{"date":"2018-07-09","close":61.8307},{"date":"2018-07-10","close":61.7428},{"date":"2018-07-11","close":61.6725},{"date":"2018-07-12","close":61.9712},{"date":"2018-07-13","close":62.2436},{"date":"2018-07-16","close":61.6725},{"date":"2018-07-17","close":62.1381},{"date":"2018-07-18","close":62.0151},{"date":"2018-07-19","close":61.8307},{"date":"2018-07-20","close":61.8658},{"date":"2018-07-23","close":60.6358},{"date":"2018-07-24","close":60.0385},{"date":"2018-07-25","close":61.857},{"date":"2018-07-26","close":61.5407},{"date":"2018-07-27","close":61.3211},{"date":"2018-07-30","close":61.7076},{"date":"2018-07-31","close":61.734},{"date":"2018-08-01","close":61.2332},{"date":"2018-08-02","close":62.1327},{"date":"2018-08-03","close":63.5687},{"date":"2018-08-06","close":63.9386},{"date":"2018-08-07","close":63.2251},{"date":"2018-08-08","close":62.9079},{"date":"2018-08-09","close":63.1017},{"date":"2018-08-10","close":62.626},{"date":"2018-08-13","close":62.4763},{"date":"2018-08-14","close":63.1634},{"date":"2018-08-15","close":61.0139},{"date":"2018-08-16","close":58.6618},{"date":"2018-08-17","close":57.7808},{"date":"2018-08-20","close":57.8161},{"date":"2018-08-21","close":57.4725},{"date":"2018-08-22","close":58.3006},{"date":"2018-08-23","close":59.0935},{"date":"2018-08-24","close":59.0494},{"date":"2018-08-27","close":60.0096},{"date":"2018-08-28","close":59.8158},{"date":"2018-08-29","close":59.6661},{"date":"2018-08-30","close":59.1287},{"date":"2018-08-31","close":59.5515},{"date":"2018-09-04","close":59.1727},{"date":"2018-09-05","close":59.2873},{"date":"2018-09-06","close":59.2168},{"date":"2018-09-07","close":58.8732},{"date":"2018-09-10","close":59.0494},{"date":"2018-09-11","close":59.1375},{"date":"2018-09-12","close":59.1463},{"date":"2018-09-13","close":59.3313},{"date":"2018-09-14","close":59.9127},{"date":"2018-09-17","close":58.7499},{"date":"2018-09-18","close":58.882},{"date":"2018-09-19","close":57.4902},{"date":"2018-09-20","close":58.2566},{"date":"2018-09-21","close":59.023},{"date":"2018-09-24","close":58.5209},{"date":"2018-09-25","close":59.1111},{"date":"2018-09-26","close":58.7587},{"date":"2018-09-27","close":57.7808},{"date":"2018-09-28","close":58.6706},{"date":"2018-10-01","close":58.0892},{"date":"2018-10-02","close":63.4277},{"date":"2018-10-03","close":63.6391},{"date":"2018-10-04","close":64.5289},{"date":"2018-10-05","close":65.8062},{"date":"2018-10-08","close":65.1808},{"date":"2018-10-09","close":65.7357},{"date":"2018-10-10","close":64.5024},{"date":"2018-10-11","close":63.5422},{"date":"2018-10-12","close":64.2734},{"date":"2018-10-15","close":64.4672},{"date":"2018-10-16","close":66.3084},{"date":"2018-10-17","close":67.0484},{"date":"2018-10-18","close":66.6431},{"date":"2018-10-19","close":67.4536},{"date":"2018-10-22","close":67.9645},{"date":"2018-10-23","close":68.8543},{"date":"2018-10-24","close":69.6383},{"date":"2018-10-25","close":68.7574},{"date":"2018-10-26","close":67.8412},{"date":"2018-10-29","close":68.0086},{"date":"2018-10-30","close":67.6474},{"date":"2018-10-31","close":68.8543},{"date":"2018-11-01","close":68.2017},{"date":"2018-11-02","close":67.9809},{"date":"2018-11-05","close":69.438},{"date":"2018-11-06","close":70.8775},{"date":"2018-11-07","close":71.3632},{"date":"2018-11-08","close":72.1314},{"date":"2018-11-09","close":72.4317},{"date":"2018-11-12","close":72.5377},{"date":"2018-11-13","close":73.6062},{"date":"2018-11-14","close":73.2883},{"date":"2018-11-15","close":72.5995},{"date":"2018-11-16","close":72.9881},{"date":"2018-11-19","close":71.3632},{"date":"2018-11-20","close":71.1777},{"date":"2018-11-21","close":72.2286},{"date":"2018-11-23","close":71.6634},{"date":"2018-11-26","close":70.9746},{"date":"2018-11-27","close":68.4843},{"date":"2018-11-28","close":68.0869},{"date":"2018-11-29","close":67.769},{"date":"2018-11-30","close":67.7336},{"date":"2018-12-03","close":66.7446},{"date":"2018-12-04","close":66.6651},{"date":"2018-12-06","close":65.4641},{"date":"2018-12-07","close":64.8635},{"date":"2018-12-10","close":64.7929},{"date":"2018-12-11","close":66.3825},{"date":"2018-12-12","close":67.4598},{"date":"2018-12-13","close":68.6079},{"date":"2018-12-14","close":66.9653},{"date":"2018-12-17","close":66.6209},{"date":"2018-12-18","close":66.7887},{"date":"2018-12-19","close":66.2235},{"date":"2018-12-20","close":64.8194},{"date":"2018-12-21","close":64.996},{"date":"2018-12-24","close":63.168},{"date":"2018-12-26","close":64.7929},{"date":"2018-12-27","close":65.1108},{"date":"2018-12-28","close":65.0048},{"date":"2018-12-31","close":64.9607},{"date":"2019-01-02","close":65.049},{"date":"2019-01-03","close":64.4485},{"date":"2019-01-04","close":66.7446},{"date":"2019-01-07","close":62.3026},{"date":"2019-01-08","close":62.6205},{"date":"2019-01-09","close":61.5696},{"date":"2019-01-10","close":61.6932},{"date":"2019-01-11","close":61.3488},{"date":"2019-01-14","close":59.7327},{"date":"2019-01-15","close":60.8455},{"date":"2019-01-16","close":61.9758},{"date":"2019-01-17","close":62.6116},{"date":"2019-01-18","close":62.594},{"date":"2019-01-22","close":62.4792},{"date":"2019-01-23","close":64.2277},{"date":"2019-01-24","close":63.0179},{"date":"2019-01-25","close":62.7883},{"date":"2019-01-28","close":63.0532},{"date":"2019-01-29","close":63.9716},{"date":"2019-01-30","close":64.0953},{"date":"2019-01-31","close":64.0244},{"date":"2019-02-01","close":64.113},{"date":"2019-02-04","close":63.1389},{"date":"2019-02-05","close":63.44},{"date":"2019-02-06","close":63.1477},{"date":"2019-02-07","close":62.5279},{"date":"2019-02-08","close":62.5367},{"date":"2019-02-11","close":62.333},{"date":"2019-02-12","close":61.1198},{"date":"2019-02-13","close":60.7125},{"date":"2019-02-14","close":61.0756},{"date":"2019-02-15","close":61.5538},{"date":"2019-02-19","close":62.2533},{"date":"2019-02-20","close":62.0408},{"date":"2019-02-21","close":62.8555},{"date":"2019-02-22","close":62.4304},{"date":"2019-02-25","close":61.5361},{"date":"2019-02-26","close":61.1021},{"date":"2019-02-27","close":61.1907},{"date":"2019-02-28","close":61.3766},{"date":"2019-03-01","close":62.8289},{"date":"2019-03-04","close":62.6872},{"date":"2019-03-05","close":63.0149},{"date":"2019-03-06","close":62.4659},{"date":"2019-03-07","close":62.4393},{"date":"2019-03-08","close":61.9965},{"date":"2019-03-11","close":62.1736},{"date":"2019-03-12","close":61.722},{"date":"2019-03-13","close":61.846},{"date":"2019-03-14","close":60.3849},{"date":"2019-03-15","close":61.5538},{"date":"2019-03-18","close":61.8991},{"date":"2019-03-19","close":61.7309},{"date":"2019-03-20","close":61.4298},{"date":"2019-03-21","close":62.8732},{"date":"2019-03-22","close":63.4577},{"date":"2019-03-25","close":64.4937},{"date":"2019-03-26","close":64.6443},{"date":"2019-03-27","close":63.9978},{"date":"2019-03-28","close":65.459},{"date":"2019-03-29","close":66.3622},{"date":"2019-04-01","close":65.5033},{"date":"2019-04-02","close":65.8486},{"date":"2019-04-03","close":64.724},{"date":"2019-04-04","close":62.271},{"date":"2019-04-05","close":63.4311},{"date":"2019-04-08","close":64.5292},{"date":"2019-04-09","close":64.5734},{"date":"2019-04-10","close":64.113},{"date":"2019-04-11","close":63.4311},{"date":"2019-04-12","close":62.9706},{"date":"2019-04-15","close":63.0503},{"date":"2019-04-16","close":61.6866},{"date":"2019-04-17","close":60.7745},{"date":"2019-04-18","close":59.8801},{"date":"2019-04-22","close":61.0136},{"date":"2019-04-23","close":61.5272},{"date":"2019-04-24","close":61.359},{"date":"2019-04-25","close":61.2793},{"date":"2019-04-26","close":61.7132},{"date":"2019-04-29","close":60.7037},{"date":"2019-04-30","close":62.032},{"date":"2019-05-01","close":62.0762},{"date":"2019-05-02","close":58.9413},{"date":"2019-05-03","close":59.5896},{"date":"2019-05-06","close":59.9449},{"date":"2019-05-07","close":60.6109},{"date":"2019-05-08","close":60.6553},{"date":"2019-05-09","close":60.9484},{"date":"2019-05-10","close":59.9005},{"date":"2019-05-13","close":59.0923},{"date":"2019-05-14","close":59.5186},{"date":"2019-05-15","close":59.563},{"date":"2019-05-16","close":59.3942},{"date":"2019-05-17","close":60.0603},{"date":"2019-05-20","close":59.9804},{"date":"2019-05-21","close":58.0444},{"date":"2019-05-22","close":56.5347},{"date":"2019-05-23","close":56.0196},{"date":"2019-05-24","close":55.1759},{"date":"2019-05-28","close":53.9859},{"date":"2019-05-29","close":53.2222},{"date":"2019-05-30","close":53.3287},{"date":"2019-05-31","close":52.6183},{"date":"2019-06-03","close":53.4975},{"date":"2019-06-04","close":54.3766},{"date":"2019-06-05","close":55.3713},{"date":"2019-06-06","close":55.4068},{"date":"2019-06-07","close":54.1635},{"date":"2019-06-10","close":54.5454},{"date":"2019-06-11","close":54.9894},{"date":"2019-06-12","close":54.501},{"date":"2019-06-13","close":54.3589},{"date":"2019-06-14","close":54.8029},{"date":"2019-06-17","close":53.1511},{"date":"2019-06-18","close":52.3696},{"date":"2019-06-19","close":54.4566},{"date":"2019-06-20","close":54.4743},{"date":"2019-06-21","close":54.0303},{"date":"2019-06-24","close":53.9593},{"date":"2019-06-25","close":55.54},{"date":"2019-06-26","close":55.9485},{"date":"2019-06-27","close":54.794},{"date":"2019-06-28","close":56.2682},{"date":"2019-07-01","close":55.5311},{"date":"2019-07-02","close":55.6111},{"date":"2019-07-03","close":56.5879},{"date":"2019-07-05","close":57.1385},{"date":"2019-07-08","close":57.183},{"date":"2019-07-09","close":57.7957},{"date":"2019-07-10","close":58.7904},{"date":"2019-07-11","close":60.0159},{"date":"2019-07-12","close":58.5506},{"date":"2019-07-15","close":58.9413},{"date":"2019-07-16","close":59.3143},{"date":"2019-07-17","close":59.5719},{"date":"2019-07-18","close":60.3534},{"date":"2019-07-19","close":60.8951},{"date":"2019-07-22","close":59.9982},{"date":"2019-07-23","close":56.5347},{"date":"2019-07-24","close":56.3837},{"date":"2019-07-25","close":57.5382},{"date":"2019-07-26","close":57.4405},{"date":"2019-07-29","close":58.2131},{"date":"2019-07-30","close":59.9804},{"date":"2019-07-31","close":59.6074},{"date":"2019-08-01","close":59.2778},{"date":"2019-08-02","close":59.7321},{"date":"2019-08-05","close":58.2179},{"date":"2019-08-06","close":57.8527},{"date":"2019-08-07","close":58.4494},{"date":"2019-08-08","close":59.5361},{"date":"2019-08-09","close":59.7321},{"date":"2019-08-12","close":60.4803},{"date":"2019-08-13","close":59.9459},{"date":"2019-08-14","close":59.5005},{"date":"2019-08-15","close":60.4803},{"date":"2019-08-16","close":61.2909},{"date":"2019-08-19","close":62.4577},{"date":"2019-08-20","close":60.7921},{"date":"2019-08-21","close":60.9613},{"date":"2019-08-22","close":61.9144},{"date":"2019-08-23","close":60.9257},{"date":"2019-08-26","close":61.3443},{"date":"2019-08-27","close":60.9702},{"date":"2019-08-28","close":61.2552},{"date":"2019-08-29","close":62.2796},{"date":"2019-08-30","close":62.6982},{"date":"2019-09-03","close":63.5622},{"date":"2019-09-04","close":64.4707},{"date":"2019-09-05","close":63.9452},{"date":"2019-09-06","close":63.4375},{"date":"2019-09-09","close":63.295},{"date":"2019-09-10","close":62.8585},{"date":"2019-09-11","close":63.7582},{"date":"2019-09-12","close":64.0877},{"date":"2019-09-13","close":64.2659},{"date":"2019-09-16","close":65.1923},{"date":"2019-09-17","close":65.9137},{"date":"2019-09-18","close":65.6911},{"date":"2019-09-19","close":65.5842},{"date":"2019-09-20","close":65.4862},{"date":"2019-09-23","close":66.0384},{"date":"2019-09-24","close":65.789},{"date":"2019-09-25","close":65.789},{"date":"2019-09-26","close":65.5485},{"date":"2019-09-27","close":65.3437},{"date":"2019-09-30","close":64.7736},{"date":"2019-10-01","close":65.5307},{"date":"2019-10-02","close":65.3348},{"date":"2019-10-03","close":69.3698},{"date":"2019-10-04","close":69.2718},{"date":"2019-10-07","close":67.615},{"date":"2019-10-08","close":68.2029},{"date":"2019-10-09","close":67.6596},{"date":"2019-10-10","close":68.0604},{"date":"2019-10-11","close":67.7753},{"date":"2019-10-14","close":67.5527},{"date":"2019-10-15","close":67.2498},{"date":"2019-10-16","close":67.9},{"date":"2019-10-17","close":68.6304},{"date":"2019-10-18","close":68.5592},{"date":"2019-10-21","close":68.4256},{"date":"2019-10-22","close":67.0984},{"date":"2019-10-23","close":66.6352},{"date":"2019-10-24","close":66.4482},{"date":"2019-10-25","close":66.8044},{"date":"2019-10-28","close":67.7219},{"date":"2019-10-29","close":68.6037},{"date":"2019-10-30","close":69.254},{"date":"2019-10-31","close":69.6915},{"date":"2019-11-01","close":69.2718},{"date":"2019-11-04","close":68.9503},{"date":"2019-11-05","close":68.6378},{"date":"2019-11-06","close":70.6114},{"date":"2019-11-07","close":70.5488},{"date":"2019-11-08","close":70.5042},{"date":"2019-11-11","close":71.8794},{"date":"2019-11-12","close":71.549},{"date":"2019-11-13","close":72.3349},{"date":"2019-11-14","close":72.3706},{"date":"2019-11-15","close":74.0674},{"date":"2019-11-18","close":74.4424},{"date":"2019-11-19","close":74.7907},{"date":"2019-11-20","close":74.5585},{"date":"2019-11-21","close":73.978},{"date":"2019-11-22","close":74.0406},{"date":"2019-11-25","close":74.5049},{"date":"2019-11-26","close":74.88},{"date":"2019-11-27","close":75.0318},{"date":"2019-11-29","close":74.9961},{"date":"2019-12-02","close":75.0407},{"date":"2019-12-03","close":75.3801},{"date":"2019-12-04","close":75.13},{"date":"2019-12-05","close":75.3801},{"date":"2019-12-06","close":75.2104},{"date":"2019-12-09","close":75.1568},{"date":"2019-12-10","close":75.0318},{"date":"2019-12-11","close":75.3533},{"date":"2019-12-12","close":75.1122},{"date":"2019-12-13","close":75.1033},{"date":"2019-12-16","close":74.9872},{"date":"2019-12-17","close":75.0943},{"date":"2019-12-18","close":75.1658},{"date":"2019-12-19","close":75.1926},{"date":"2019-12-20","close":76.6482},{"date":"2019-12-23","close":76.3535},{"date":"2019-12-24","close":76.032},{"date":"2019-12-26","close":76.934},{"date":"2019-12-27","close":76.8625},{"date":"2019-12-30","close":76.3088},{"date":"2019-12-31","close":76.8268},{"date":"2020-01-02","close":75.0943},{"date":"2020-01-03","close":83.5513},{"date":"2020-01-06","close":80.9972},{"date":"2020-01-07","close":81.4527},{"date":"2020-01-08","close":81.4973},{"date":"2020-01-09","close":81.0776},{"date":"2020-01-10","close":80.8008},{"date":"2020-01-13","close":81.4705},{"date":"2020-01-14","close":80.9704},{"date":"2020-01-15","close":81.158},{"date":"2020-01-16","close":81.2651},{"date":"2020-01-17","close":80.8186},{"date":"2020-01-21","close":81.4437},{"date":"2020-01-22","close":81.4348},{"date":"2020-01-23","close":81.1669},{"date":"2020-01-24","close":80.9883},{"date":"2020-01-27","close":80.7561},{"date":"2020-01-28","close":81.8545},{"date":"2020-01-29","close":82.2028},{"date":"2020-01-30","close":82.4714},{"date":"2020-01-31","close":81.7462},{"date":"2020-02-03","close":82.1401},{"date":"2020-02-04","close":82.6146},{"date":"2020-02-05","close":82.8832},{"date":"2020-02-06","close":83.4114},{"date":"2020-02-07","close":84.5573},{"date":"2020-02-10","close":84.6737},{"date":"2020-02-11","close":85.1661},{"date":"2020-02-12","close":84.6111},{"date":"2020-02-13","close":85.1303},{"date":"2020-02-14","close":85.2019},{"date":"2020-02-18","close":85.8286},{"date":"2020-02-19","close":84.4678},{"date":"2020-02-20","close":84.9781},{"date":"2020-02-21","close":84.9065},{"date":"2020-02-24","close":85.3362},{"date":"2020-02-25","close":83.9486},{"date":"2020-02-26","close":82.8474},{"date":"2020-02-27","close":80.081},{"date":"2020-02-28","close":77.7892},{"date":"2020-03-02","close":77.5743},{"date":"2020-03-03","close":76.5447},{"date":"2020-03-04","close":78.8635},{"date":"2020-03-05","close":77.3147},{"date":"2020-03-06","close":74.6379},{"date":"2020-03-09","close":65.6942},{"date":"2020-03-10","close":65.1123},{"date":"2020-03-11","close":63.9484},{"date":"2020-03-12","close":56.7237},{"date":"2020-03-13","close":57.1624},{"date":"2020-03-16","close":46.9474},{"date":"2020-03-17","close":47.5652},{"date":"2020-03-18","close":40.2957},{"date":"2020-03-19","close":43.6977},{"date":"2020-03-20","close":42.6413},{"date":"2020-03-23","close":42.7129},{"date":"2020-03-24","close":49.2751},{"date":"2020-03-25","close":50.43},{"date":"2020-03-26","close":52.6771},{"date":"2020-03-27","close":51.2536},{"date":"2020-03-30","close":51.6028},{"date":"2020-03-31","close":51.1194},{"date":"2020-04-01","close":45.6583},{"date":"2020-04-02","close":44.6556},{"date":"2020-04-03","close":44.9421},{"date":"2020-04-06","close":46.3924},{"date":"2020-04-07","close":49.3288},{"date":"2020-04-08","close":51.7013},{"date":"2020-04-09","close":52.2832},{"date":"2020-04-13","close":52.1579},{"date":"2020-04-14","close":54.3423},{"date":"2020-04-15","close":50.054},{"date":"2020-04-16","close":51.5222},{"date":"2020-04-17","close":53.644},{"date":"2020-04-20","close":51.4864},{"date":"2020-04-21","close":49.8749},{"date":"2020-04-22","close":50.43},{"date":"2020-04-23","close":50.7523},{"date":"2020-04-24","close":51.7281},{"date":"2020-04-27","close":52.4175},{"date":"2020-04-28","close":53.8588},{"date":"2020-04-29","close":58.0934},{"date":"2020-04-30","close":54.9332},{"date":"2020-05-01","close":52.2384},{"date":"2020-05-04","close":51.6565},{"date":"2020-05-05","close":52.7935},{"date":"2020-05-06","close":52.8204},{"date":"2020-05-07","close":49.8095},{"date":"2020-05-08","close":55.3099},{"date":"2020-05-11","close":53.6203},{"date":"2020-05-12","close":52.335},{"date":"2020-05-13","close":49.2343},{"date":"2020-05-14","close":48.9916},{"date":"2020-05-15","close":46.8166},{"date":"2020-05-18","close":50.6633},{"date":"2020-05-19","close":50.205},{"date":"2020-05-20","close":50.5734},{"date":"2020-05-21","close":50.178},{"date":"2020-05-22","close":51.4273},{"date":"2020-05-26","close":54.555},{"date":"2020-05-27","close":55.6784},{"date":"2020-05-28","close":53.5843},{"date":"2020-05-29","close":53.9798},{"date":"2020-06-01","close":55.3549},{"date":"2020-06-02","close":55.5166},{"date":"2020-06-03","close":58.2219},{"date":"2020-06-04","close":59.1477},{"date":"2020-06-05","close":64.0369},{"date":"2020-06-08","close":67.0298},{"date":"2020-06-09","close":64.6211},{"date":"2020-06-10","close":63.3808},{"date":"2020-06-11","close":56.8558},{"date":"2020-06-12","close":58.3927},{"date":"2020-06-15","close":58.887},{"date":"2020-06-16","close":61.08},{"date":"2020-06-17","close":60.9632},{"date":"2020-06-18","close":60.9272},{"date":"2020-06-19","close":59.4982},{"date":"2020-06-22","close":59.1836},{"date":"2020-06-23","close":59.8038},{"date":"2020-06-24","close":56.6671},{"date":"2020-06-25","close":57.3951},{"date":"2020-06-26","close":56.1997},{"date":"2020-06-29","close":56.8558},{"date":"2020-06-30","close":57.458},{"date":"2020-07-01","close":56.9996},{"date":"2020-07-02","close":57.0355},{"date":"2020-07-06","close":57.5658},{"date":"2020-07-07","close":56.6671},{"date":"2020-07-08","close":55.5885},{"date":"2020-07-09","close":53.8899},{"date":"2020-07-10","close":56.6311},{"date":"2020-07-13","close":57.3411},{"date":"2020-07-14","close":59.4532},{"date":"2020-07-15","close":61.3496},{"date":"2020-07-16","close":60.1453},{"date":"2020-07-17","close":59.6779},{"date":"2020-07-20","close":58.4197},{"date":"2020-07-21","close":59.2645},{"date":"2020-07-22","close":61.2597},{"date":"2020-07-23","close":61.7631},{"date":"2020-07-24","close":60.9272},{"date":"2020-07-27","close":63.3629},{"date":"2020-07-28","close":56.1008},{"date":"2020-07-29","close":53.7551},{"date":"2020-07-30","close":53.3147},{"date":"2020-07-31","close":53.9977},{"date":"2020-08-03","close":54.0427},{"date":"2020-08-04","close":55.4897},{"date":"2020-08-05","close":56.4424},{"date":"2020-08-06","close":57.2813},{"date":"2020-08-07","close":56.6047},{"date":"2020-08-10","close":58.2465},{"date":"2020-08-11","close":57.9217},{"date":"2020-08-12","close":58.0751},{"date":"2020-08-13","close":58.3548},{"date":"2020-08-14","close":58.3187},{"date":"2020-08-17","close":57.2362},{"date":"2020-08-18","close":57.0828},{"date":"2020-08-19","close":57.7865},{"date":"2020-08-20","close":56.2349},{"date":"2020-08-21","close":55.4591},{"date":"2020-08-24","close":57.4256},{"date":"2020-08-25","close":56.7671},{"date":"2020-08-26","close":55.4321},{"date":"2020-08-27","close":56.3341},{"date":"2020-08-28","close":57.9037},{"date":"2020-08-31","close":56.695},{"date":"2020-09-01","close":55.3238},{"date":"2020-09-02","close":56.6228},{"date":"2020-09-03","close":57.0828},{"date":"2020-09-04","close":56.3251},{"date":"2020-09-08","close":55.1163},{"date":"2020-09-09","close":55.3869},{"date":"2020-09-10","close":55.9282},{"date":"2020-09-11","close":57.1279},{"date":"2020-09-14","close":59.1847},{"date":"2020-09-15","close":60.6641},{"date":"2020-09-16","close":61.512},{"date":"2020-09-17","close":63.2349},{"date":"2020-09-18","close":61.6473},{"date":"2020-09-21","close":58.6434},{"date":"2020-09-22","close":57.3444},{"date":"2020-09-23","close":57.3084},{"date":"2020-09-24","close":56.5326},{"date":"2020-09-25","close":58.5352},{"date":"2020-09-28","close":60.2311},{"date":"2020-09-29","close":58.896},{"date":"2020-09-30","close":59.78},{"date":"2020-10-01","close":60.1409},{"date":"2020-10-02","close":61.2775},{"date":"2020-10-05","close":62.7388},{"date":"2020-10-06","close":63.2891},{"date":"2020-10-07","close":65.1383},{"date":"2020-10-08","close":67.0507},{"date":"2020-10-09","close":66.0404},{"date":"2020-10-12","close":65.5082},{"date":"2020-10-13","close":64.9128},{"date":"2020-10-14","close":65.0661},{"date":"2020-10-15","close":66.0674},{"date":"2020-10-16","close":65.5803},{"date":"2020-10-19","close":64.6422},{"date":"2020-10-20","close":64.8496},{"date":"2020-10-21","close":64.3535},{"date":"2020-10-22","close":65.7427},{"date":"2020-10-23","close":65.0481},{"date":"2020-10-26","close":61.1512},{"date":"2020-10-27","close":59.7439},{"date":"2020-10-28","close":57.1099},{"date":"2020-10-29","close":57.8135},{"date":"2020-10-30","close":57.2362},{"date":"2020-11-02","close":59.2388},{"date":"2020-11-03","close":60.646},{"date":"2020-11-04","close":60.628},{"date":"2020-11-05","close":61.334},{"date":"2020-11-06","close":60.0939},{"date":"2020-11-09","close":68.6749},{"date":"2020-11-10","close":69.2089},{"date":"2020-11-11","close":66.7831},{"date":"2020-11-12","close":64.6378},{"date":"2020-11-13","close":65.1086},{"date":"2020-11-16","close":67.1904},{"date":"2020-11-17","close":67.4348},{"date":"2020-11-18","close":66.2943},{"date":"2020-11-19","close":64.8098},{"date":"2020-11-20","close":63.0176},{"date":"2020-11-23","close":63.4249},{"date":"2020-11-24","close":65.1538},{"date":"2020-11-25","close":66.3124},{"date":"2020-11-27","close":66.2491},{"date":"2020-11-30","close":65.5158},{"date":"2020-12-01","close":65.8508},{"date":"2020-12-02","close":65.7421},{"date":"2020-12-03","close":68.4848},{"date":"2020-12-04","close":69.1365},{"date":"2020-12-07","close":69.3357},{"date":"2020-12-08","close":70.1503},{"date":"2020-12-09","close":70.0598},{"date":"2020-12-10","close":69.1456},{"date":"2020-12-11","close":69.9512},{"date":"2020-12-14","close":69.2813},{"date":"2020-12-15","close":69.58},{"date":"2020-12-16","close":68.874},{"date":"2020-12-17","close":71.1822},{"date":"2020-12-18","close":71.2003},{"date":"2020-12-21","close":70.1231},{"date":"2020-12-22","close":70.0055},{"date":"2020-12-23","close":71.146},{"date":"2020-12-24","close":70.2861},{"date":"2020-12-28","close":70.096},{"date":"2020-12-29","close":69.5529},{"date":"2020-12-30","close":70.0236},{"date":"2020-12-31","close":71.2727},{"date":"2021-01-04","close":68.4938},{"date":"2021-01-05","close":68.2404},{"date":"2021-01-06","close":69.3628},{"date":"2021-01-07","close":68.521},{"date":"2021-01-08","close":69.5438},{"date":"2021-01-11","close":68.8016},{"date":"2021-01-12","close":67.9598},{"date":"2021-01-13","close":69.4171},{"date":"2021-01-14","close":70.7296},{"date":"2021-01-15","close":71.0555},{"date":"2021-01-19","close":69.7792},{"date":"2021-01-20","close":70.0326},{"date":"2021-01-21","close":69.7611},{"date":"2021-01-22","close":70.7387},{"date":"2021-01-25","close":70.63},{"date":"2021-01-26","close":69.6344},{"date":"2021-01-27","close":66.421},{"date":"2021-01-28","close":69.6162},{"date":"2021-01-29","close":67.6158},{"date":"2021-02-01","close":68.4305},{"date":"2021-02-02","close":70.4581},{"date":"2021-02-03","close":71.0917},{"date":"2021-02-04","close":71.9224},{"date":"2021-02-05","close":72.1766},{"date":"2021-02-08","close":72.3673},{"date":"2021-02-09","close":71.5138},{"date":"2021-02-10","close":69.9795},{"date":"2021-02-11","close":70.1429},{"date":"2021-02-12","close":70.0522},{"date":"2021-02-16","close":69.6527},{"date":"2021-02-17","close":69.9886},{"date":"2021-02-18","close":70.4425},{"date":"2021-02-19","close":70.8965},{"date":"2021-02-22","close":73.3114},{"date":"2021-02-23","close":75.4177},{"date":"2021-02-24","close":75.8898},{"date":"2021-02-25","close":72.9483},{"date":"2021-02-26","close":72.4217},{"date":"2021-03-01","close":73.7835},{"date":"2021-03-02","close":73.8471},{"date":"2021-03-03","close":75.4722},{"date":"2021-03-04","close":75.1363},{"date":"2021-03-05","close":77.8963},{"date":"2021-03-08","close":76.5344},{"date":"2021-03-09","close":74.0831},{"date":"2021-03-10","close":73.257},{"date":"2021-03-11","close":73.1208},{"date":"2021-03-12","close":73.2842},{"date":"2021-03-15","close":75.1272},{"date":"2021-03-16","close":72.9029},{"date":"2021-03-17","close":73.3205},{"date":"2021-03-18","close":72.5579},{"date":"2021-03-19","close":72.8484},{"date":"2021-03-22","close":71.9496},{"date":"2021-03-23","close":70.8148},{"date":"2021-03-24","close":70.8057},{"date":"2021-03-25","close":72.4489},{"date":"2021-03-26","close":73.2116},{"date":"2021-03-29","close":71.8951},{"date":"2021-03-30","close":71.65},{"date":"2021-03-31","close":70.3427},{"date":"2021-04-01","close":70.8874},{"date":"2021-04-05","close":73.1753},{"date":"2021-04-06","close":73.4658},{"date":"2021-04-07","close":70.8057},{"date":"2021-04-08","close":70.4698},{"date":"2021-04-09","close":70.2791},{"date":"2021-04-12","close":71.4412},{"date":"2021-04-13","close":70.5424},{"date":"2021-04-14","close":70.379},{"date":"2021-04-15","close":71.4775},{"date":"2021-04-16","close":73.1843},{"date":"2021-04-19","close":72.3854},{"date":"2021-04-20","close":71.8679},{"date":"2021-04-21","close":73.4204},{"date":"2021-04-22","close":72.7395},{"date":"2021-04-23","close":73.8471},{"date":"2021-04-26","close":74.0922},{"date":"2021-04-27","close":73.0482},{"date":"2021-04-28","close":72.34},{"date":"2021-04-29","close":73.1662},{"date":"2021-04-30","close":73.0845},{"date":"2021-05-03","close":73.8017},{"date":"2021-05-04","close":71.5955},{"date":"2021-05-05","close":71.3958},{"date":"2021-05-06","close":71.0725},{"date":"2021-05-07","close":71.9103},{"date":"2021-05-10","close":71.8465},{"date":"2021-05-11","close":71.1545},{"date":"2021-05-12","close":69.8888},{"date":"2021-05-13","close":71.3913},{"date":"2021-05-14","close":71.7464},{"date":"2021-05-17","close":70.7356},{"date":"2021-05-18","close":70.5535},{"date":"2021-05-19","close":70.2439},{"date":"2021-05-20","close":70.6263},{"date":"2021-05-21","close":73.0668},{"date":"2021-05-24","close":73.2398},{"date":"2021-05-25","close":73.0759},{"date":"2021-05-26","close":73.4674},{"date":"2021-05-27","close":73.0759},{"date":"2021-05-28","close":75.1156},{"date":"2021-06-01","close":76.4542},{"date":"2021-06-02","close":76.6181},{"date":"2021-06-03","close":76.1264},{"date":"2021-06-04","close":76.4906},{"date":"2021-06-07","close":76.3085},{"date":"2021-06-08","close":76.1264},{"date":"2021-06-09","close":75.1247},{"date":"2021-06-10","close":74.7332},{"date":"2021-06-11","close":76.2266},{"date":"2021-06-14","close":75.9716},{"date":"2021-06-15","close":75.2158},{"date":"2021-06-16","close":74.1049},{"date":"2021-06-17","close":72.4202},{"date":"2021-06-18","close":70.9815},{"date":"2021-06-21","close":72.5386},{"date":"2021-06-22","close":72.6752},{"date":"2021-06-23","close":71.883},{"date":"2021-06-24","close":72.8755},{"date":"2021-06-25","close":73.4674},{"date":"2021-06-28","close":72.739},{"date":"2021-06-29","close":72.1926},{"date":"2021-06-30","close":73.4492},{"date":"2021-07-01","close":73.5585},{"date":"2021-07-02","close":73.0941},{"date":"2021-07-06","close":72.657},{"date":"2021-07-07","close":72.7845},{"date":"2021-07-08","close":72.484},{"date":"2021-07-09","close":73.5949},{"date":"2021-07-12","close":72.575},{"date":"2021-07-13","close":70.9906},{"date":"2021-07-14","close":71.027},{"date":"2021-07-15","close":71.6189},{"date":"2021-07-16","close":70.7083},{"date":"2021-07-19","close":67.4757},{"date":"2021-07-20","close":69.1876},{"date":"2021-07-21","close":68.9326},{"date":"2021-07-22","close":67.9128},{"date":"2021-07-23","close":68.7505},{"date":"2021-07-26","close":69.2787},{"date":"2021-07-27","close":59.9086},{"date":"2021-07-28","close":60.8465},{"date":"2021-07-29","close":61.238},{"date":"2021-07-30","close":60.8009},{"date":"2021-08-02","close":61.3291},{"date":"2021-08-03","close":60.7008},{"date":"2021-08-04","close":59.5443},{"date":"2021-08-05","close":58.6533},{"date":"2021-08-06","close":59.4758},{"date":"2021-08-09","close":58.8543},{"date":"2021-08-10","close":59.8596},{"date":"2021-08-11","close":60.4079},{"date":"2021-08-12","close":59.9601},{"date":"2021-08-13","close":60.7644},{"date":"2021-08-16","close":60.7278},{"date":"2021-08-17","close":60.3531},{"date":"2021-08-18","close":60.4536},{"date":"2021-08-19","close":60.0698},{"date":"2021-08-20","close":59.4758},{"date":"2021-08-23","close":60.4354},{"date":"2021-08-24","close":60.8923},{"date":"2021-08-25","close":60.3988},{"date":"2021-08-26","close":58.9549},{"date":"2021-08-27","close":59.9144},{"date":"2021-08-30","close":58.8086},{"date":"2021-08-31","close":59.5398},{"date":"2021-09-01","close":59.9327},{"date":"2021-09-02","close":58.9457},{"date":"2021-09-03","close":58.1049},{"date":"2021-09-07","close":56.8072},{"date":"2021-09-08","close":56.6336},{"date":"2021-09-09","close":55.9756},{"date":"2021-09-10","close":55.281},{"date":"2021-09-13","close":56.1675},{"date":"2021-09-14","close":55.6375},{"date":"2021-09-15","close":55.7745},{"date":"2021-09-16","close":56.5422},{"date":"2021-09-17","close":56.268},{"date":"2021-09-20","close":56.2223},{"date":"2021-09-21","close":55.9847},{"date":"2021-09-22","close":55.7654},{"date":"2021-09-23","close":55.1714},{"date":"2021-09-24","close":55.5552},{"date":"2021-09-27","close":56.2315},{"date":"2021-09-28","close":56.0121},{"date":"2021-09-29","close":56.3046},{"date":"2021-09-30","close":56.0852},{"date":"2021-10-01","close":57.3921},{"date":"2021-10-04","close":57.5109},{"date":"2021-10-05","close":57.0722},{"date":"2021-10-06","close":56.9717},{"date":"2021-10-07","close":53.1882},{"date":"2021-10-08","close":51.5341},{"date":"2021-10-11","close":50.4466},{"date":"2021-10-12","close":50.3461},{"date":"2021-10-13","close":51.1594},{"date":"2021-10-14","close":52.9689},{"date":"2021-10-15","close":51.397},{"date":"2021-10-18","close":50.7207},{"date":"2021-10-19","close":51.132},{"date":"2021-10-20","close":52.5302},{"date":"2021-10-21","close":52.3109},{"date":"2021-10-22","close":54.0016},{"date":"2021-10-25","close":53.371},{"date":"2021-10-26","close":53.3162},{"date":"2021-10-27","close":52.5028},{"date":"2021-10-28","close":52.5394},{"date":"2021-10-29","close":51.5889},{"date":"2021-11-01","close":52.6033},{"date":"2021-11-02","close":51.8357},{"date":"2021-11-03","close":52.8227},{"date":"2021-11-04","close":51.5242},{"date":"2021-11-05","close":52.9098},{"date":"2021-11-08","close":53.3411},{"date":"2021-11-09","close":53.9376},{"date":"2021-11-10","close":53.7541},{"date":"2021-11-11","close":53.0658},{"date":"2021-11-12","close":51.8546},{"date":"2021-11-15","close":53.3962},{"date":"2021-11-16","close":52.9649},{"date":"2021-11-17","close":53.8642},{"date":"2021-11-18","close":52.2125},{"date":"2021-11-19","close":51.7261},{"date":"2021-11-22","close":52.6254},{"date":"2021-11-23","close":52.4052},{"date":"2021-11-24","close":51.3591},{"date":"2021-11-26","close":48.4043},{"date":"2021-11-29","close":48.8999},{"date":"2021-11-30","close":47.6427},{"date":"2021-12-01","close":46.1011},{"date":"2021-12-02","close":48.6888},{"date":"2021-12-03","close":49.533},{"date":"2021-12-06","close":50.3222},{"date":"2021-12-07","close":51.772},{"date":"2021-12-08","close":52.3501},{"date":"2021-12-09","close":52.0381},{"date":"2021-12-10","close":52.3501},{"date":"2021-12-13","close":52.0932},{"date":"2021-12-14","close":52.2033},{"date":"2021-12-15","close":52.4786},{"date":"2021-12-16","close":52.5061},{"date":"2021-12-17","close":53.2585},{"date":"2021-12-20","close":54.1853},{"date":"2021-12-21","close":56.1399},{"date":"2021-12-22","close":55.9288},{"date":"2021-12-23","close":56.6629},{"date":"2021-12-27","close":56.6629},{"date":"2021-12-28","close":57.0942},{"date":"2021-12-29","close":57.4979},{"date":"2021-12-30","close":57.8283},{"date":"2021-12-31","close":58.1586},{"date":"2022-01-03","close":58.6541},{"date":"2022-01-04","close":58.0852},{"date":"2022-01-05","close":57.92},{"date":"2022-01-06","close":62.2328},{"date":"2022-01-07","close":64.4535},{"date":"2022-01-10","close":62.8935},{"date":"2022-01-11","close":63.6184},{"date":"2022-01-12","close":63.1596},{"date":"2022-01-13","close":63.3523},{"date":"2022-01-14","close":63.2514},{"date":"2022-01-18","close":62.1411},{"date":"2022-01-19","close":61.5079},{"date":"2022-01-20","close":59.948},{"date":"2022-01-21","close":59.4708},{"date":"2022-01-24","close":59.5167},{"date":"2022-01-25","close":58.7276},{"date":"2022-01-26","close":58.4706},{"date":"2022-01-27","close":58.3513},{"date":"2022-01-28","close":58.7643},{"date":"2022-01-31","close":58.9203},{"date":"2022-02-01","close":59.2689},{"date":"2022-02-02","close":58.9937},{"date":"2022-02-03","close":58.9246},{"date":"2022-02-04","close":57.8008},{"date":"2022-02-07","close":59.2009},{"date":"2022-02-08","close":59.6062},{"date":"2022-02-09","close":61.3287},{"date":"2022-02-10","close":60.9971},{"date":"2022-02-11","close":61.0247},{"date":"2022-02-14","close":60.2234},{"date":"2022-02-15","close":61.5222},{"date":"2022-02-16","close":61.8353},{"date":"2022-02-17","close":60.9142},{"date":"2022-02-18","close":61.255},{"date":"2022-02-22","close":61.4208},{"date":"2022-02-23","close":60.9326},{"date":"2022-02-24","close":59.4865},{"date":"2022-02-25","close":62.4893},{"date":"2022-02-28","close":61.1906},{"date":"2022-03-01","close":58.7219},{"date":"2022-03-02","close":58.4916},{"date":"2022-03-03","close":56.2717},{"date":"2022-03-04","close":53.4439},{"date":"2022-03-07","close":48.4974},{"date":"2022-03-08","close":47.6776},{"date":"2022-03-09","close":49.1146},{"date":"2022-03-10","close":47.2815},{"date":"2022-03-11","close":46.1577},{"date":"2022-03-14","close":46.0196},{"date":"2022-03-15","close":46.5815},{"date":"2022-03-16","close":48.8935},{"date":"2022-03-17","close":49.2711},{"date":"2022-03-18","close":50.2752},{"date":"2022-03-21","close":50.1923},{"date":"2022-03-22","close":51.3253},{"date":"2022-03-23","close":50.4778},{"date":"2022-03-24","close":51.3621},{"date":"2022-03-25","close":52.707},{"date":"2022-03-28","close":53.4346},{"date":"2022-03-29","close":54.9269},{"date":"2022-03-30","close":55.0098},{"date":"2022-03-31","close":55.1848},{"date":"2022-04-01","close":56.3731},{"date":"2022-04-04","close":55.9033},{"date":"2022-04-05","close":55.5348},{"date":"2022-04-06","close":55.673},{"date":"2022-04-07","close":60.1128},{"date":"2022-04-08","close":61.0985},{"date":"2022-04-11","close":60.7576},{"date":"2022-04-12","close":61.034},{"date":"2022-04-13","close":62.0103},{"date":"2022-04-14","close":63.2907},{"date":"2022-04-18","close":61.863},{"date":"2022-04-19","close":62.7012},{"date":"2022-04-20","close":63.696},{"date":"2022-04-21","close":63.2447},{"date":"2022-04-22","close":62.821},{"date":"2022-04-25","close":63.6868},{"date":"2022-04-26","close":61.1445},{"date":"2022-04-27","close":61.5682},{"date":"2022-04-28","close":62.4156},{"date":"2022-04-29","close":60.8866},{"date":"2022-05-02","close":60.6747},{"date":"2022-05-03","close":60.8405},{"date":"2022-05-04","close":60.6931},{"date":"2022-05-05","close":58.6452},{"date":"2022-05-06","close":58.3863},{"date":"2022-05-09","close":57.9888},{"date":"2022-05-10","close":57.7114},{"date":"2022-05-11","close":56.7129},{"date":"2022-05-12","close":56.8053},{"date":"2022-05-13","close":58.7377},{"date":"2022-05-16","close":58.7284},{"date":"2022-05-17","close":59.5883},{"date":"2022-05-18","close":57.6929},{"date":"2022-05-19","close":57.7114},{"date":"2022-05-20","close":58.4048},{"date":"2022-05-23","close":59.1537},{"date":"2022-05-24","close":58.9226},{"date":"2022-05-25","close":58.8302},{"date":"2022-05-26","close":60.8179},{"date":"2022-05-27","close":62.8613},{"date":"2022-05-31","close":62.4822},{"date":"2022-06-01","close":61.5483},{"date":"2022-06-02","close":62.9722},{"date":"2022-06-03","close":63.0277},{"date":"2022-06-06","close":63.7766},{"date":"2022-06-07","close":63.8413},{"date":"2022-06-08","close":63.1201},{"date":"2022-06-09","close":62.3343},{"date":"2022-06-10","close":61.5576},{"date":"2022-06-13","close":60.2355},{"date":"2022-06-14","close":59.3109},{"date":"2022-06-15","close":60.2078},{"date":"2022-06-16","close":58.9041},{"date":"2022-06-17","close":60.5221},{"date":"2022-06-21","close":62.0291},{"date":"2022-06-22","close":63.0739},{"date":"2022-06-23","close":63.98},{"date":"2022-06-24","close":66.4855},{"date":"2022-06-27","close":67.1882},{"date":"2022-06-28","close":66.3006},{"date":"2022-06-29","close":66.5965},{"date":"2022-06-30","close":66.0695},{"date":"2022-07-01","close":66.2544},{"date":"2022-07-05","close":67.8632},{"date":"2022-07-06","close":67.9833},{"date":"2022-07-07","close":69.1391},{"date":"2022-07-08","close":69.287},{"date":"2022-07-11","close":69.0004},{"date":"2022-07-12","close":68.5751},{"date":"2022-07-13","close":67.6597},{"date":"2022-07-14","close":68.3717},{"date":"2022-07-15","close":68.0481},{"date":"2022-07-18","close":67.632},{"date":"2022-07-19","close":69.0374},{"date":"2022-07-20","close":68.9819},{"date":"2022-07-21","close":69.4996},{"date":"2022-07-22","close":69.2962},{"date":"2022-07-25","close":69.213},{"date":"2022-07-26","close":69.4811},{"date":"2022-07-27","close":71.321},{"date":"2022-07-28","close":74.104},{"date":"2022-07-29","close":73.6509},{"date":"2022-08-01","close":74.52},{"date":"2022-08-02","close":75.2227},{"date":"2022-08-03","close":75.5833},{"date":"2022-08-04","close":74.7719},{"date":"2022-08-05","close":75.3561},{"date":"2022-08-08","close":74.1876},{"date":"2022-08-09","close":73.6312},{"date":"2022-08-10","close":74.7904},{"date":"2022-08-11","close":74.4751},{"date":"2022-08-12","close":75.7363},{"date":"2022-08-15","close":77.2015},{"date":"2022-08-16","close":76.6451},{"date":"2022-08-17","close":76.2278},{"date":"2022-08-18","close":76.1072},{"date":"2022-08-19","close":75.9867},{"date":"2022-08-22","close":75.3561},{"date":"2022-08-23","close":75.6621},{"date":"2022-08-24","close":76.4133},{"date":"2022-08-25","close":76.5802},{"date":"2022-08-26","close":74.8553},{"date":"2022-08-29","close":74.5771},{"date":"2022-08-30","close":73.9836},{"date":"2022-08-31","close":73.7518},{"date":"2022-09-01","close":73.7425},{"date":"2022-09-02","close":72.5462},{"date":"2022-09-06","close":72.3236},{"date":"2022-09-07","close":74.2896},{"date":"2022-09-08","close":73.6776},{"date":"2022-09-09","close":73.724},{"date":"2022-09-12","close":74.2433},{"date":"2022-09-13","close":71.5447},{"date":"2022-09-14","close":70.2464},{"date":"2022-09-15","close":71.9805},{"date":"2022-09-16","close":70.9976},{"date":"2022-09-19","close":72.3607},{"date":"2022-09-20","close":71.9249},{"date":"2022-09-21","close":72.2773},{"date":"2022-09-22","close":72.1753},{"date":"2022-09-23","close":71.9156},{"date":"2022-09-26","close":72.0269},{"date":"2022-09-27","close":71.5632},{"date":"2022-09-28","close":73.2603},{"date":"2022-09-29","close":72.4071},{"date":"2022-09-30","close":71.758},{"date":"2022-10-03","close":71.0624},{"date":"2022-10-04","close":73.1212},{"date":"2022-10-05","close":76.1814},{"date":"2022-10-06","close":76.7193},{"date":"2022-10-07","close":76.7749},{"date":"2022-10-10","close":76.9047},{"date":"2022-10-11","close":75.4395},{"date":"2022-10-12","close":76.8584},{"date":"2022-10-13","close":78.6852},{"date":"2022-10-14","close":77.8877},{"date":"2022-10-17","close":78.407},{"date":"2022-10-18","close":79.084},{"date":"2022-10-19","close":77.7765},{"date":"2022-10-20","close":76.6729},{"date":"2022-10-21","close":75.7827},{"date":"2022-10-24","close":76.7193},{"date":"2022-10-25","close":78.4812},{"date":"2022-10-26","close":77.9156},{"date":"2022-10-27","close":78.6852},{"date":"2022-10-28","close":79.2602},{"date":"2022-10-31","close":79.9557},{"date":"2022-11-01","close":79.9186},{"date":"2022-11-02","close":79.9093},{"date":"2022-11-03","close":78.9189},{"date":"2022-11-04","close":79.4769},{"date":"2022-11-07","close":79.1142},{"date":"2022-11-08","close":79.2165},{"date":"2022-11-09","close":77.4216},{"date":"2022-11-10","close":78.705},{"date":"2022-11-11","close":76.1103},{"date":"2022-11-14","close":74.5015},{"date":"2022-11-15","close":75.5988},{"date":"2022-11-16","close":76.9194},{"date":"2022-11-17","close":77.0217},{"date":"2022-11-18","close":78.1377},{"date":"2022-11-21","close":80.1372},{"date":"2022-11-22","close":80.1465},{"date":"2022-11-23","close":80.3511},{"date":"2022-11-25","close":80.1186},{"date":"2022-11-28","close":79.4862},{"date":"2022-11-29","close":79.0956},{"date":"2022-11-30","close":80.8161},{"date":"2022-12-01","close":80.4534},{"date":"2022-12-02","close":81.588},{"date":"2022-12-05","close":81.5415},{"date":"2022-12-06","close":80.2488},{"date":"2022-12-07","close":80.9742},{"date":"2022-12-08","close":80.4441},{"date":"2022-12-09","close":79.5885},{"date":"2022-12-12","close":79.9884},{"date":"2022-12-13","close":80.1093},{"date":"2022-12-14","close":80.9835},{"date":"2022-12-15","close":80.1186},{"date":"2022-12-16","close":80.8998},{"date":"2022-12-19","close":81.0114},{"date":"2022-12-20","close":81.588},{"date":"2022-12-21","close":82.4436},{"date":"2022-12-22","close":82.3785},{"date":"2022-12-23","close":83.3549},{"date":"2022-12-27","close":83.7083},{"date":"2022-12-28","close":82.704},{"date":"2022-12-29","close":82.7133},{"date":"2022-12-30","close":83.1039},{"date":"2023-01-03","close":81.1416},{"date":"2023-01-04","close":81.3555},{"date":"2023-01-05","close":89.3069},{"date":"2023-01-06","close":92.6362},{"date":"2023-01-09","close":91.7528},{"date":"2023-01-10","close":91.1855},{"date":"2023-01-11","close":90.4322},{"date":"2023-01-12","close":90.2648},{"date":"2023-01-13","close":91.2878},{"date":"2023-01-17","close":92.9896},{"date":"2023-01-18","close":90.2927},{"date":"2023-01-19","close":88.9442},{"date":"2023-01-20","close":89.7998},{"date":"2023-01-23","close":89.3999},{"date":"2023-01-24","close":90.1904},{"date":"2023-01-25","close":90.9158},{"date":"2023-01-26","close":91.8364},{"date":"2023-01-27","close":91.4273},{"date":"2023-01-30","close":91.6505},{"date":"2023-01-31","close":92.8967},{"date":"2023-02-01","close":92.6269},{"date":"2023-02-02","close":90.5379},{"date":"2023-02-03","close":91.5078},{"date":"2023-02-06","close":92.4591},{"date":"2023-02-07","close":92.3845},{"date":"2023-02-08","close":92.3192},{"date":"2023-02-09","close":91.5078},{"date":"2023-02-10","close":92.5803},{"date":"2023-02-13","close":92.8787},{"date":"2023-02-14","close":92.5803},{"date":"2023-02-15","close":93.3637},{"date":"2023-02-16","close":93.2704},{"date":"2023-02-17","close":93.7088},{"date":"2023-02-21","close":93.5689},{"date":"2023-02-22","close":94.4735},{"date":"2023-02-23","close":93.5689},{"date":"2023-02-24","close":93.2425},{"date":"2023-02-27","close":94.2217},{"date":"2023-02-28","close":93.858},{"date":"2023-03-01","close":94.0911},{"date":"2023-03-02","close":95.4061},{"date":"2023-03-03","close":95.1077},{"date":"2023-03-06","close":95.117},{"date":"2023-03-07","close":94.1658},{"date":"2023-03-08","close":93.1958},{"date":"2023-03-09","close":92.515},{"date":"2023-03-10","close":91.0508},{"date":"2023-03-13","close":89.8198},{"date":"2023-03-14","close":91.9741},{"date":"2023-03-15","close":91.3866},{"date":"2023-03-16","close":91.6664},{"date":"2023-03-17","close":90.7524},{"date":"2023-03-20","close":92.4031},{"date":"2023-03-21","close":92.9347},{"date":"2023-03-22","close":92.9906},{"date":"2023-03-23","close":92.1233},{"date":"2023-03-24","close":93.4383},{"date":"2023-03-27","close":94.8279},{"date":"2023-03-28","close":94.8279},{"date":"2023-03-29","close":95.6579},{"date":"2023-03-30","close":95.9284},{"date":"2023-03-31","close":97.4765},{"date":"2023-04-03","close":97.1967},{"date":"2023-04-04","close":96.5999},{"date":"2023-04-05","close":97.1501},{"date":"2023-04-06","close":99.6588},{"date":"2023-04-10","close":100.0599},{"date":"2023-04-11","close":100.7593},{"date":"2023-04-12","close":100.8805},{"date":"2023-04-13","close":102.0929},{"date":"2023-04-14","close":101.3842},{"date":"2023-04-17","close":102.0929},{"date":"2023-04-18","close":102.2608},{"date":"2023-04-19","close":101.608},{"date":"2023-04-20","close":102.7551},{"date":"2023-04-21","close":102.9136},{"date":"2023-04-24","close":102.4287},{"date":"2023-04-25","close":102.3914},{"date":"2023-04-26","close":102.8204},{"date":"2023-04-27","close":104.0794},{"date":"2023-04-28","close":104.2752},{"date":"2023-05-01","close":104.6297},{"date":"2023-05-02","close":103.9116},{"date":"2023-05-03","close":104.0421},{"date":"2023-05-04","close":103.9299},{"date":"2023-05-05","close":104.7994},{"date":"2023-05-08","close":104.8649},{"date":"2023-05-09","close":104.8836},{"date":"2023-05-10","close":104.36},{"date":"2023-05-11","close":105.7063},{"date":"2023-05-12","close":106.847},{"date":"2023-05-15","close":106.4823},{"date":"2023-05-16","close":106.2486},{"date":"2023-05-17","close":106.2299},{"date":"2023-05-18","close":106.4356},{"date":"2023-05-19","close":107.034},{"date":"2023-05-22","close":104.4815},{"date":"2023-05-23","close":102.7238},{"date":"2023-05-24","close":102.2002},{"date":"2023-05-25","close":101.8543},{"date":"2023-05-26","close":102.3311},{"date":"2023-05-30","close":102.1722},{"date":"2023-05-31","close":103.9673},{"date":"2023-06-01","close":104.7807},{"date":"2023-06-02","close":105.9027},{"date":"2023-06-05","close":107.0246},{"date":"2023-06-06","close":106.1084},{"date":"2023-06-07","close":104.5376},{"date":"2023-06-08","close":106.0242},{"date":"2023-06-09","close":106.2299},{"date":"2023-06-12","close":106.0897},{"date":"2023-06-13","close":107.5669},{"date":"2023-06-14","close":107.5201},{"date":"2023-06-15","close":107.2771},{"date":"2023-06-16","close":106.9031},{"date":"2023-06-20","close":105.9307},{"date":"2023-06-21","close":105.9868},{"date":"2023-06-22","close":107.5201},{"date":"2023-06-23","close":107.2303},{"date":"2023-06-26","close":107.2023},{"date":"2023-06-27","close":106.8657},{"date":"2023-06-28","close":105.7531},{"date":"2023-06-29","close":106.4823},{"date":"2023-06-30","close":107.4734},{"date":"2023-07-03","close":107.6324},{"date":"2023-07-05","close":106.8657},{"date":"2023-07-06","close":106.9685},{"date":"2023-07-07","close":105.2949},{"date":"2023-07-10","close":104.9397},{"date":"2023-07-11","close":103.3222},{"date":"2023-07-12","close":105.0799},{"date":"2023-07-13","close":104.7433},{"date":"2023-07-14","close":105.3791},{"date":"2023-07-17","close":105.6502},{"date":"2023-07-18","close":104.7527},{"date":"2023-07-19","close":105.0612},{"date":"2023-07-20","close":105.912},{"date":"2023-07-21","close":105.6128},{"date":"2023-07-24","close":105.3604},{"date":"2023-07-25","close":98.1706},{"date":"2023-07-26","close":95.1413},{"date":"2023-07-27","close":95.5527},{"date":"2023-07-28","close":95.4405},{"date":"2023-07-31","close":96.8897},{"date":"2023-08-01","close":96.4596},{"date":"2023-08-02","close":95.749},{"date":"2023-08-03","close":95.824},{"date":"2023-08-04","close":95.5709},{"date":"2023-08-07","close":96.6584},{"date":"2023-08-08","close":94.1459},{"date":"2023-08-09","close":93.124},{"date":"2023-08-10","close":91.8677},{"date":"2023-08-11","close":90.7333},{"date":"2023-08-14","close":91.1271},{"date":"2023-08-15","close":89.9927},{"date":"2023-08-16","close":88.727},{"date":"2023-08-17","close":87.4613},{"date":"2023-08-18","close":88.8301},{"date":"2023-08-21","close":88.5864},{"date":"2023-08-22","close":90.2552},{"date":"2023-08-23","close":90.6114},{"date":"2023-08-24","close":89.7301},{"date":"2023-08-25","close":90.3302},{"date":"2023-08-28","close":90.3864},{"date":"2023-08-29","close":90.6583},{"date":"2023-08-30","close":91.5021},{"date":"2023-08-31","close":91.3239},{"date":"2023-09-01","close":91.2021},{"date":"2023-09-05","close":90.8083},{"date":"2023-09-06","close":90.6864},{"date":"2023-09-07","close":92.2333},{"date":"2023-09-08","close":92.2521},{"date":"2023-09-11","close":92.7396},{"date":"2023-09-12","close":91.5208},{"date":"2023-09-13","close":92.899},{"date":"2023-09-14","close":93.574},{"date":"2023-09-15","close":93.3677},{"date":"2023-09-18","close":92.9083},{"date":"2023-09-19","close":91.1645},{"date":"2023-09-20","close":91.9989},{"date":"2023-09-21","close":89.7489},{"date":"2023-09-22","close":88.1739},{"date":"2023-09-25","close":88.2301},{"date":"2023-09-26","close":86.5801},{"date":"2023-09-27","close":85.6707},{"date":"2023-09-28","close":86.4301},{"date":"2023-09-29","close":86.6832},{"date":"2023-10-02","close":86.4676},{"date":"2023-10-03","close":84.0113},{"date":"2023-10-04","close":84.8363},{"date":"2023-10-05","close":91.6427},{"date":"2023-10-06","close":87.6301},{"date":"2023-10-09","close":86.9082},{"date":"2023-10-10","close":90.3489},{"date":"2023-10-11","close":86.1019},{"date":"2023-10-12","close":78.8455},{"date":"2023-10-13","close":77.983},{"date":"2023-10-16","close":79.3518},{"date":"2023-10-17","close":81.48},{"date":"2023-10-18","close":81.1237},{"date":"2023-10-19","close":82.0237},{"date":"2023-10-20","close":82.0331},{"date":"2023-10-23","close":81.7237},{"date":"2023-10-24","close":83.2425},{"date":"2023-10-25","close":83.2612},{"date":"2023-10-26","close":83.2331},{"date":"2023-10-27","close":83.3269},{"date":"2023-10-30","close":83.9269},{"date":"2023-10-31","close":84.1894},{"date":"2023-11-01","close":85.2769},{"date":"2023-11-02","close":88.1264},{"date":"2023-11-03","close":88.4837},{"date":"2023-11-06","close":88.5684},{"date":"2023-11-07","close":87.8537},{"date":"2023-11-08","close":88.747},{"date":"2023-11-09","close":88.7377},{"date":"2023-11-10","close":88.4649},{"date":"2023-11-13","close":90.3928},{"date":"2023-11-14","close":90.1671},{"date":"2023-11-15","close":89.1796},{"date":"2023-11-16","close":89.9978},{"date":"2023-11-17","close":90.0919},{"date":"2023-11-20","close":91.5307},{"date":"2023-11-21","close":92.2924},{"date":"2023-11-22","close":92.9977},{"date":"2023-11-24","close":93.2987},{"date":"2023-11-27","close":93.7407},{"date":"2023-11-28","close":92.5745},{"date":"2023-11-29","close":91.7188},{"date":"2023-11-30","close":94.0698},{"date":"2023-12-01","close":94.9068},{"date":"2023-12-04","close":96.355},{"date":"2023-12-05","close":94.6246},{"date":"2023-12-06","close":94.982},{"date":"2023-12-07","close":94.982},{"date":"2023-12-08","close":94.9444},{"date":"2023-12-11","close":96.4961},{"date":"2023-12-12","close":97.3707},{"date":"2023-12-13","close":99.7499},{"date":"2023-12-14","close":98.1512},{"date":"2023-12-15","close":98.1136},{"date":"2023-12-18","close":100.8596},{"date":"2023-12-19","close":99.6089},{"date":"2023-12-20","close":97.2484},{"date":"2023-12-21","close":97.7656},{"date":"2023-12-22","close":98.4615},{"date":"2023-12-26","close":100.1637},{"date":"2023-12-27","close":101.1041},{"date":"2023-12-28","close":101.6872},{"date":"2023-12-29","close":101.6495},{"date":"2024-01-02","close":100.2107},{"date":"2024-01-03","close":98.6778},{"date":"2024-01-04","close":98.9882},{"date":"2024-01-05","close":99.7029},{"date":"2024-01-08","close":100.9819},{"date":"2024-01-09","close":101.0101},{"date":"2024-01-10","close":100.7938},{"date":"2024-01-11","close":100.7844},{"date":"2024-01-12","close":100.7656},{"date":"2024-01-16","close":101.8659},{"date":"2024-01-17","close":103.4363},{"date":"2024-01-18","close":103.2012},{"date":"2024-01-19","close":102.731},{"date":"2024-01-22","close":103.1636},{"date":"2024-01-23","close":103.032},{"date":"2024-01-24","close":99.543},{"date":"2024-01-25","close":98.7813},{"date":"2024-01-26","close":97.9819},{"date":"2024-01-29","close":98.6778},{"date":"2024-01-30","close":97.3425},{"date":"2024-01-31","close":96.3362},{"date":"2024-02-01","close":99.5072},{"date":"2024-02-02","close":100.13},{"date":"2024-02-05","close":98.2709},{"date":"2024-02-06","close":95.3736},{"date":"2024-02-07","close":94.5526},{"date":"2024-02-08","close":95.2037},{"date":"2024-02-09","close":95.1565},{"date":"2024-02-12","close":95.4491},{"date":"2024-02-13","close":97.7707},{"date":"2024-02-14","close":97.0629},{"date":"2024-02-15","close":97.6952},{"date":"2024-02-16","close":95.534},{"date":"2024-02-20","close":96.4117},{"date":"2024-02-21","close":96.1097},{"date":"2024-02-22","close":97.9217},{"date":"2024-02-23","close":96.893},{"date":"2024-02-26","close":96.3079},{"date":"2024-02-27","close":95.1471},{"date":"2024-02-28","close":95.2981},{"date":"2024-02-29","close":96.4589},{"date":"2024-03-01","close":96.3079},{"date":"2024-03-04","close":96.4872},{"date":"2024-03-05","close":97.346},{"date":"2024-03-06","close":96.676},{"date":"2024-03-07","close":94.1184},{"date":"2024-03-08","close":95.4963},{"date":"2024-03-11","close":96.4494},{"date":"2024-03-12","close":97.2988},{"date":"2024-03-13","close":97.1478},{"date":"2024-03-14","close":95.6284},{"date":"2024-03-15","close":96.3173},{"date":"2024-03-18","close":97.0723},{"date":"2024-03-19","close":97.95},{"date":"2024-03-20","close":97.3743},{"date":"2024-03-21","close":96.9591},{"date":"2024-03-22","close":97.3649},{"date":"2024-03-25","close":96.8741},{"date":"2024-03-26","close":99.6581},{"date":"2024-03-27","close":100.3188},{"date":"2024-03-28","close":100.5358},{"date":"2024-04-01","close":99.073},{"date":"2024-04-02","close":97.9689},{"date":"2024-04-03","close":95.4302},{"date":"2024-04-04","close":76.9425},{"date":"2024-04-05","close":75.291},{"date":"2024-04-08","close":73.4224},{"date":"2024-04-09","close":75.9138},{"date":"2024-04-10","close":75.3665},{"date":"2024-04-11","close":76.7821},{"date":"2024-04-12","close":75.2815},{"date":"2024-04-15","close":75.4514},{"date":"2024-04-16","close":77.4427},{"date":"2024-04-17","close":75.8383},{"date":"2024-04-18","close":75.7723},{"date":"2024-04-19","close":76.4423},{"date":"2024-04-22","close":77.4993},{"date":"2024-04-23","close":79.0093},{"date":"2024-04-24","close":79.7643},{"date":"2024-04-25","close":78.8017},{"date":"2024-04-26","close":79.132},{"date":"2024-04-29","close":79.9058},{"date":"2024-04-30","close":78.6507},{"date":"2024-05-01","close":77.5937},{"date":"2024-05-02","close":80.0771},{"date":"2024-05-03","close":80.6459},{"date":"2024-05-06","close":80.0108},{"date":"2024-05-07","close":80.6648},{"date":"2024-05-08","close":78.8259},{"date":"2024-05-09","close":79.461},{"date":"2024-05-10","close":80.7217},{"date":"2024-05-13","close":80.6648},{"date":"2024-05-14","close":81.1198},{"date":"2024-05-15","close":81.5843},{"date":"2024-05-16","close":82.4279},{"date":"2024-05-17","close":82.2478},{"date":"2024-05-20","close":82.153},{"date":"2024-05-21","close":82.6838},{"date":"2024-05-22","close":84.1435},{"date":"2024-05-23","close":83.1672},{"date":"2024-05-24","close":84.5606},{"date":"2024-05-28","close":83.7928},{"date":"2024-05-29","close":80.9113},{"date":"2024-05-30","close":81.1672},{"date":"2024-05-31","close":83.6886},{"date":"2024-06-03","close":82.7976},{"date":"2024-06-04","close":81.7359},{"date":"2024-06-05","close":80.8639},{"date":"2024-06-06","close":81.5653},{"date":"2024-06-07","close":81.3663},{"date":"2024-06-10","close":81.0345},{"date":"2024-06-11","close":82.39},{"date":"2024-06-12","close":81.935},{"date":"2024-06-13","close":81.6791},{"date":"2024-06-14","close":82.2383},{"date":"2024-06-17","close":82.5701},{"date":"2024-06-18","close":80.2667},{"date":"2024-06-20","close":78.1908},{"date":"2024-06-21","close":80.4279},{"date":"2024-06-24","close":80.5226},{"date":"2024-06-25","close":80.7217},{"date":"2024-06-26","close":79.6885},{"date":"2024-06-27","close":79.1008},{"date":"2024-06-28","close":79.698},{"date":"2024-07-01","close":78.4278},{"date":"2024-07-02","close":78.4278},{"date":"2024-07-03","close":78.3709},{"date":"2024-07-05","close":78.1055},{"date":"2024-07-08","close":76.2856},{"date":"2024-07-09","close":72.8543},{"date":"2024-07-10","close":73.9064},{"date":"2024-07-11","close":74.8164},{"date":"2024-07-12","close":74.8353},{"date":"2024-07-15","close":72.8922},{"date":"2024-07-16","close":73.8496},{"date":"2024-07-17","close":74.8827},{"date":"2024-07-18","close":74.9491},{"date":"2024-07-19","close":73.442},{"date":"2024-07-22","close":75.2145},{"date":"2024-07-23","close":74.5226},{"date":"2024-07-24","close":53.4795},{"date":"2024-07-25","close":50.2473},{"date":"2024-07-26","close":53.7544},{"date":"2024-07-29","close":53.2994},{"date":"2024-07-30","close":56.418},{"date":"2024-07-31","close":56.8919},{"date":"2024-08-01","close":56.2189},{"date":"2024-08-02","close":54.302},{"date":"2024-08-05","close":53.768},{"date":"2024-08-06","close":54.7217},{"date":"2024-08-07","close":55.4083},{"date":"2024-08-08","close":56.4764},{"date":"2024-08-09","close":57.3538},{"date":"2024-08-12","close":55.6086},{"date":"2024-08-13","close":56.3906},{"date":"2024-08-14","close":56.3906},{"date":"2024-08-15","close":58.2598},{"date":"2024-08-16","close":58.1072},{"date":"2024-08-19","close":60.0145},{"date":"2024-08-20","close":58.9846},{"date":"2024-08-21","close":59.3184},{"date":"2024-08-22","close":59.5186},{"date":"2024-08-23","close":59.7857},{"date":"2024-08-26","close":59.3565},{"date":"2024-08-27","close":59.3565},{"date":"2024-08-28","close":58.2979},{"date":"2024-08-29","close":58.4601},{"date":"2024-08-30","close":59.0513},{"date":"2024-09-03","close":58.8606},{"date":"2024-09-04","close":58.8224},{"date":"2024-09-05","close":59.2135},{"date":"2024-09-06","close":60.1004},{"date":"2024-09-09","close":60.2434},{"date":"2024-09-10","close":59.7666},{"date":"2024-09-11","close":59.6712},{"date":"2024-09-12","close":60.911},{"date":"2024-09-13","close":61.1971},{"date":"2024-09-16","close":61.7598},{"date":"2024-09-17","close":62.6467},{"date":"2024-09-18","close":62.723},{"date":"2024-09-19","close":62.5704},{"date":"2024-09-20","close":62.4083},{"date":"2024-09-23","close":61.8933},{"date":"2024-09-24","close":61.836},{"date":"2024-09-25","close":61.9219},{"date":"2024-09-26","close":63.4191},{"date":"2024-09-27","close":63.7052},{"date":"2024-09-30","close":61.7407},{"date":"2024-10-01","close":61.9028},{"date":"2024-10-02","close":63.4954},{"date":"2024-10-03","close":65.1262},{"date":"2024-10-04","close":65.6603},{"date":"2024-10-07","close":66.0227},{"date":"2024-10-08","close":67.8156},{"date":"2024-10-09","close":67.663},{"date":"2024-10-10","close":67.6821},{"date":"2024-10-11","close":68.0445},{"date":"2024-10-14","close":68.9504},{"date":"2024-10-15","close":68.0063},{"date":"2024-10-16","close":66.5186},{"date":"2024-10-17","close":67.7107},{"date":"2024-10-18","close":74.5962},{"date":"2024-10-21","close":73.7283},{"date":"2024-10-22","close":73.6806},{"date":"2024-10-23","close":73.5757},{"date":"2024-10-24","close":73.7951},{"date":"2024-10-25","close":73.3564},{"date":"2024-10-28","close":74.0526},{"date":"2024-10-29","close":73.8237},{"date":"2024-10-30","close":73.6711},{"date":"2024-10-31","close":74.0907},{"date":"2024-11-01","close":73.8608},{"date":"2024-11-04","close":74.2153},{"date":"2024-11-05","close":75.8536},{"date":"2024-11-06","close":76.6393},{"date":"2024-11-07","close":76.9363},{"date":"2024-11-08","close":77.7986},{"date":"2024-11-11","close":77.5974},{"date":"2024-11-12","close":77.0321},{"date":"2024-11-13","close":76.7159},{"date":"2024-11-14","close":77.0417},{"date":"2024-11-15","close":72.3086},{"date":"2024-11-18","close":73.6021},{"date":"2024-11-19","close":71.9254},{"date":"2024-11-20","close":72.9218},{"date":"2024-11-21","close":73.535},{"date":"2024-11-22","close":73.6979},{"date":"2024-11-25","close":73.5638},{"date":"2024-11-26","close":73.6117},{"date":"2024-11-27","close":73.4967},{"date":"2024-11-29","close":74.0045},{"date":"2024-12-02","close":75.0584},{"date":"2024-12-03","close":76.0836},{"date":"2024-12-04","close":74.6847},{"date":"2024-12-05","close":74.4356},{"date":"2024-12-06","close":74.2823},{"date":"2024-12-09","close":74.7422},{"date":"2024-12-10","close":72.6248},{"date":"2024-12-11","close":71.82},{"date":"2024-12-12","close":71.1206},{"date":"2024-12-13","close":75.9495},{"date":"2024-12-16","close":78.7663},{"date":"2024-12-17","close":78.8717},{"date":"2024-12-18","close":74.9434},{"date":"2024-12-19","close":59.8819},{"date":"2024-12-20","close":59.4891},{"date":"2024-12-23","close":61.2233},{"date":"2024-12-24","close":61.0221},{"date":"2024-12-26","close":62.5455},{"date":"2024-12-27","close":64.1934},{"date":"2024-12-30","close":62.2485},{"date":"2024-12-31","close":64.0306},{"date":"2025-01-02","close":63.2736},{"date":"2025-01-03","close":62.785},{"date":"2025-01-06","close":60.4089},{"date":"2025-01-07","close":59.0963},{"date":"2025-01-08","close":58.3394},{"date":"2025-01-10","close":58.1861},{"date":"2025-01-13","close":58.3011},{"date":"2025-01-14","close":57.3142},{"date":"2025-01-15","close":56.5477},{"date":"2025-01-16","close":56.5956},{"date":"2025-01-17","close":57.5633},{"date":"2025-01-21","close":60.0736},{"date":"2025-01-22","close":58.3202},{"date":"2025-01-23","close":57.9753},{"date":"2025-01-24","close":58.0519},{"date":"2025-01-27","close":59.7861},{"date":"2025-01-28","close":57.8028},{"date":"2025-01-29","close":58.9334},{"date":"2025-01-30","close":59.0484},{"date":"2025-01-31","close":57.776},{"date":"2025-02-03","close":58.1134},{"date":"2025-02-04","close":57.0146},{"date":"2025-02-05","close":56.9182},{"date":"2025-02-06","close":57.3134},{"date":"2025-02-07","close":56.7832},{"date":"2025-02-10","close":56.3784},{"date":"2025-02-11","close":56.6097},{"date":"2025-02-12","close":54.4795},{"date":"2025-02-13","close":55.2024},{"date":"2025-02-14","close":56.3495},{"date":"2025-02-18","close":55.6073},{"date":"2025-02-19","close":55.106},{"date":"2025-02-20","close":54.759},{"date":"2025-02-21","close":53.7855},{"date":"2025-02-24","close":50.4022},{"date":"2025-02-25","close":49.901},{"date":"2025-02-26","close":50.0359},{"date":"2025-02-27","close":49.6215},{"date":"2025-02-28","close":49.9974},{"date":"2025-03-03","close":48.2142},{"date":"2025-03-04","close":48.1081},{"date":"2025-03-05","close":49.6022},{"date":"2025-03-06","close":49.8335},{"date":"2025-03-07","close":51.0962},{"date":"2025-03-10","close":50.5757},{"date":"2025-03-11","close":49.6697},{"date":"2025-03-12","close":49.4576},{"date":"2025-03-13","close":46.8936},{"date":"2025-03-14","close":49.1106},{"date":"2025-03-17","close":51.6649},{"date":"2025-03-18","close":50.9709},{"date":"2025-03-19","close":50.7781},{"date":"2025-03-20","close":50.8456},{"date":"2025-03-21","close":51.1637},{"date":"2025-03-24","close":51.983},{"date":"2025-03-25","close":51.0962},{"date":"2025-03-26","close":51.771},{"date":"2025-03-27","close":51.9541},{"date":"2025-03-28","close":52.0601},{"date":"2025-03-31","close":51.3758},{"date":"2025-04-01","close":51.3854},{"date":"2025-04-02","close":52.1951},{"date":"2025-04-03","close":57.4194},{"date":"2025-04-04","close":56.87},{"date":"2025-04-07","close":54.4988},{"date":"2025-04-08","close":50.5854},{"date":"2025-04-09","close":53.265},{"date":"2025-04-10","close":51.9637},{"date":"2025-04-11","close":52.7638},{"date":"2025-04-14","close":53.959},{"date":"2025-04-15","close":52.6577},{"date":"2025-04-16","close":51.4721},{"date":"2025-04-17","close":51.6264},{"date":"2025-04-21","close":49.6504},{"date":"2025-04-22","close":50.5757},{"date":"2025-04-23","close":50.5468},{"date":"2025-04-24","close":50.701},{"date":"2025-04-25","close":50.0648},{"date":"2025-04-28","close":49.8817},{"date":"2025-04-29","close":50.2962},{"date":"2025-04-30","close":50.9034},{"date":"2025-05-01","close":50.2287},{"date":"2025-05-02","close":49.9957},{"date":"2025-05-05","close":49.7919},{"date":"2025-05-06","close":49.7142},{"date":"2025-05-07","close":49.355},{"date":"2025-05-08","close":49.9569},{"date":"2025-05-09","close":49.3453},{"date":"2025-05-12","close":49.7433},{"date":"2025-05-13","close":49.7142},{"date":"2025-05-14","close":49.9084},{"date":"2025-05-15","close":50.2773},{"date":"2025-05-16","close":52.2771},{"date":"2025-05-19","close":51.9858},{"date":"2025-05-20","close":52.3353},{"date":"2025-05-21","close":49.9084},{"date":"2025-05-22","close":49.5297},{"date":"2025-05-23","close":49.0832},{"date":"2025-05-27","close":51.6364},{"date":"2025-05-28","close":51.8014},{"date":"2025-05-29","close":52.6557},{"date":"2025-05-30","close":54.1507},{"date":"2025-06-02","close":53.2382},{"date":"2025-06-03","close":54.0439},{"date":"2025-06-04","close":53.6071},{"date":"2025-06-05","close":53.6265},{"date":"2025-06-06","close":54.0536},{"date":"2025-06-09","close":54.0439},{"date":"2025-06-10","close":54.0051},{"date":"2025-06-11","close":54.141},{"date":"2025-06-12","close":54.6361},{"date":"2025-06-13","close":53.1993},{"date":"2025-06-16","close":53.675},{"date":"2025-06-17","close":52.3742},{"date":"2025-06-18","close":51.6655},{"date":"2025-06-20","close":51.9664},{"date":"2025-06-23","close":52.5101},{"date":"2025-06-24","close":52.2188},{"date":"2025-06-25","close":51.4616},{"date":"2025-06-26","close":51.6364},{"date":"2025-06-27","close":51.8402},{"date":"2025-06-30","close":50.3355},{"date":"2025-07-01","close":50.8403},{"date":"2025-07-02","close":51.2189},{"date":"2025-07-03","close":50.9374},{"date":"2025-07-07","close":49.4812},{"date":"2025-07-08","close":50.8112},{"date":"2025-07-09","close":49.7627},{"date":"2025-07-10","close":49.8792},{"date":"2025-07-11","close":49.821},{"date":"2025-07-14","close":49.5783},{"date":"2025-07-15","close":48.3357},{"date":"2025-07-16","close":48.5395},{"date":"2025-07-17","close":49.0152},{"date":"2025-07-18","close":47.5688},{"date":"2025-07-21","close":46.6368},{"date":"2025-07-22","close":47.7338},{"date":"2025-07-23","close":55.5195},{"date":"2025-07-24","close":56.898},{"date":"2025-07-25","close":59.0823},{"date":"2025-07-28","close":57.4902},{"date":"2025-07-29","close":57.2973},{"date":"2025-07-30","close":56.5649},{"date":"2025-07-31","close":54.9942},{"date":"2025-08-01","close":54.31},{"date":"2025-08-04","close":53.0006},{"date":"2025-08-05","close":51.565},{"date":"2025-08-06","close":49.9063},{"date":"2025-08-07","close":50.5562},{"date":"2025-08-08","close":50.0033},{"date":"2025-08-11","close":50.1003},{"date":"2025-08-12","close":51.3807},{"date":"2025-08-13","close":53.0879},{"date":"2025-08-14","close":53.1849},{"date":"2025-08-15","close":52.5253},{"date":"2025-08-18","close":52.6708},{"date":"2025-08-19","close":53.4468},{"date":"2025-08-20","close":53.5341},{"date":"2025-08-21","close":53.02},{"date":"2025-08-22","close":55.28},{"date":"2025-08-25","close":54.3003},{"date":"2025-08-26","close":54.7174},{"date":"2025-08-27","close":54.9599},{"date":"2025-08-28","close":54.5622},{"date":"2025-08-29","close":55.8038},{"date":"2025-09-02","close":54.8532},{"date":"2025-09-03","close":54.8532},{"date":"2025-09-04","close":54.0967},{"date":"2025-09-05","close":56.2597},{"date":"2025-09-08","close":55.8426},{"date":"2025-09-09","close":55.4061},{"date":"2025-09-10","close":54.1936},{"date":"2025-09-11","close":55.4061},{"date":"2025-09-12","close":54.7271},{"date":"2025-09-15","close":54.407},{"date":"2025-09-16","close":56.0075},{"date":"2025-09-17","close":53.9803},{"date":"2025-09-18","close":54.7756},{"date":"2025-09-19","close":53.99},{"date":"2025-09-22","close":53.7087},{"date":"2025-09-23","close":52.6902},{"date":"2025-09-24","close":52.1567},{"date":"2025-09-25","close":51.2449},{"date":"2025-09-26","close":53.5632},{"date":"2025-09-29","close":53.9997},{"date":"2025-09-30","close":56.3373},{"date":"2025-10-01","close":60.1494},{"date":"2025-10-02","close":60.2755},{"date":"2025-10-03","close":61.0127},{"date":"2025-10-06","close":61.4977},{"date":"2025-10-07","close":61.4104},{"date":"2025-10-08","close":62.0991},{"date":"2025-10-09","close":62.6423},{"date":"2025-10-10","close":61.8372},{"date":"2025-10-13","close":61.8954},{"date":"2025-10-14","close":62.2349},{"date":"2025-10-15","close":62.0603},{"date":"2025-10-16","close":63.0109},{"date":"2025-10-17","close":63.0594},{"date":"2025-10-20","close":63.6996},{"date":"2025-10-21","close":62.7102},{"date":"2025-10-22","close":62.8072},{"date":"2025-10-23","close":63.2049},{"date":"2025-10-24","close":64.3883},{"date":"2025-10-27","close":64.5726},{"date":"2025-10-28","close":63.6026},{"date":"2025-10-29","close":61.2843},{"date":"2025-10-30","close":60.324},{"date":"2025-10-31","close":60.2367},{"date":"2025-11-03","close":61.2418},{"date":"2025-11-04","close":60.5099},{"date":"2025-11-05","close":61.2418},{"date":"2025-11-06","close":60.3929},{"date":"2025-11-07","close":60.91},{"date":"2025-11-10","close":58.8999},{"date":"2025-11-11","close":58.6462},{"date":"2025-11-12","close":57.0458},{"date":"2025-11-13","close":56.4311},{"date":"2025-11-14","close":55.6309},{"date":"2025-11-17","close":54.8893},{"date":"2025-11-18","close":54.821},{"date":"2025-11-19","close":54.6941},{"date":"2025-11-20","close":54.2453},{"date":"2025-11-21","close":56.2847},{"date":"2025-11-24","close":55.1528},{"date":"2025-11-25","close":57.5825},{"date":"2025-11-26","close":58.168},{"date":"2025-11-28","close":57.6313},{"date":"2025-12-01","close":58.0607},{"date":"2025-12-02","close":57.6216},{"date":"2025-12-03","close":59.0267},{"date":"2025-12-04","close":58.3144},{"date":"2025-12-05","close":58.2558},{"date":"2025-12-08","close":58.0899},{"date":"2025-12-09","close":56.8214},{"date":"2025-12-10","close":57.5532},{"date":"2025-12-11","close":58.0412},{"date":"2025-12-12","close":58.2168},{"date":"2025-12-15","close":58.0216},{"date":"2025-12-16","close":58.3534},{"date":"2025-12-17","close":58.0216},{"date":"2025-12-18","close":57.8948},{"date":"2025-12-19","close":42.8771},{"date":"2025-12-22","close":41.7646},{"date":"2025-12-23","close":40.7888},{"date":"2025-12-24","close":41.4524},{"date":"2025-12-26","close":41.1304},{"date":"2025-12-29","close":40.8279},{"date":"2025-12-30","close":40.9352},{"date":"2025-12-31","close":40.8767},{"date":"2026-01-02","close":41.267},{"date":"2026-01-05","close":40.3009},{"date":"2026-01-06","close":40.5156},{"date":"2026-01-07","close":39.3154},{"date":"2026-01-08","close":40.3009},{"date":"2026-01-09","close":40.3692},{"date":"2026-01-12","close":40.4278},{"date":"2026-01-13","close":40.8571},{"date":"2026-01-14","close":42.233},{"date":"2026-01-15","close":42.8673},{"date":"2026-01-16","close":42.2818},{"date":"2026-01-20","close":42.4575},{"date":"2026-01-21","close":43.2479},{"date":"2026-01-22","close":43.043},{"date":"2026-01-23","close":42.6624},{"date":"2026-01-26","close":42.6624},{"date":"2026-01-27","close":43.9602},{"date":"2026-01-28","close":44.3701},{"date":"2026-01-29","close":44.8482},{"date":"2026-01-30","close":45.1897},{"date":"2026-02-02","close":44.2944},{"date":"2026-02-03","close":45.5439},{"date":"2026-02-04","close":47.0099},{"date":"2026-02-05","close":46.7148},{"date":"2026-02-06","close":49.3122},{"date":"2026-02-09","close":49.8435},{"date":"2026-02-10","close":49.7648},{"date":"2026-02-11","close":49.4303},{"date":"2026-02-12","close":49.4991},{"date":"2026-02-13","close":49.017},{"date":"2026-02-17","close":47.4035},{"date":"2026-02-18","close":48.0725},{"date":"2026-02-19","close":47.8167},{"date":"2026-02-20","close":47.492},{"date":"2026-02-23","close":46.4589},{"date":"2026-02-24","close":47.187},{"date":"2026-02-25","close":46.3212},{"date":"2026-02-26","close":46.6852},{"date":"2026-02-27","close":47.4133},{"date":"2026-03-02","close":46.026},{"date":"2026-03-03","close":46.1539},{"date":"2026-03-04","close":45.2881},{"date":"2026-03-05","close":44.9143},{"date":"2026-03-06","close":45.2881},{"date":"2026-03-09","close":45.0126},{"date":"2026-03-10","close":43.7631},{"date":"2026-03-11","close":42.7399},{"date":"2026-03-12","close":39.7981},{"date":"2026-03-13","close":39.8964},{"date":"2026-03-16","close":39.2274},{"date":"2026-03-17","close":40.2605},{"date":"2026-03-18","close":40.7918},{"date":"2026-03-19","close":39.985},{"date":"2026-03-20","close":39.3553},{"date":"2026-03-23","close":40.2113},{"date":"2026-03-24","close":40.8213},{"date":"2026-03-25","close":41.1165},{"date":"2026-03-26","close":40.1719},{"date":"2026-03-27","close":40.9295},{"date":"2026-03-30","close":40.29},{"date":"2026-03-31","close":41.5789},{"date":"2026-04-01","close":37.8598},{"date":"2026-04-02","close":38.7158},{"date":"2026-04-06","close":39.5226},{"date":"2026-04-07","close":39.926},{"date":"2026-04-08","close":40.9197},{"date":"2026-04-09","close":40.9394},{"date":"2026-04-10","close":41.51},{"date":"2026-04-13","close":41.5986},{"date":"2026-04-14","close":43.0252},{"date":"2026-04-15","close":42.4742},{"date":"2026-04-16","close":43.0154},{"date":"2026-04-17","close":44.0976},{"date":"2026-04-20","close":45.2586},{"date":"2026-04-21","close":44.0681},{"date":"2026-04-22","close":44.2846},{"date":"2026-04-23","close":43.2318},{"date":"2026-04-24","close":43.6057},{"date":"2026-04-27","close":42.6218},{"date":"2026-04-28","close":42.3857},{"date":"2026-04-29","close":42.3365},{"date":"2026-04-30","close":42.8481},{"date":"2026-05-01","close":43.1531},{"date":"2026-05-04","close":41.8544},{"date":"2026-05-05","close":41.7855},{"date":"2026-05-06","close":42.5333},{"date":"2026-05-07","close":42.3365},{"date":"2026-05-08","close":41.7068},{"date":"2026-05-11","close":40.0488},{"date":"2026-05-12","close":41.1111},{"date":"2026-05-13","close":41.2402},{"date":"2026-05-14","close":42.0245},{"date":"2026-05-15","close":43.742},{"date":"2026-05-18","close":43.335},{"date":"2026-05-19","close":41.8855},{"date":"2026-05-20","close":41.6572},{"date":"2026-05-21","close":42.501},{"date":"2026-05-22","close":43.4442},{"date":"2026-05-26","close":41.816},{"date":"2026-05-27","close":42.4613},{"date":"2026-05-28","close":43.2158},{"date":"2026-05-29","close":42.8683},{"date":"2026-06-01","close":42.2628},{"date":"2026-06-02","close":41.3097},{"date":"2026-06-03","close":41.6373},{"date":"2026-06-04","close":42.0642},{"date":"2026-06-05","close":41.816},{"date":"2026-06-08","close":42.2727},{"date":"2026-06-09","close":43.2357},{"date":"2026-06-10","close":43.8115},{"date":"2026-06-11","close":44.7745},{"date":"2026-06-12","close":45.0525},{"date":"2026-06-15","close":45.0922},{"date":"2026-06-16","close":44.7646},{"date":"2026-06-17","close":43.7221},{"date":"2026-06-18","close":44.7348},{"date":"2026-06-22","close":43.3647},{"date":"2026-06-23","close":44.5561},{"date":"2026-06-24","close":45.3702},{"date":"2026-06-25","close":44.3575},{"date":"2026-06-26","close":44.8341},{"date":"2026-06-29","close":43.7916},{"date":"2026-06-30","close":42.8683},{"date":"2026-07-01","close":44.2185},{"date":"2026-07-02","close":45.5786},{"date":"2026-07-06","close":45.7573},{"date":"2026-07-07","close":46.1743},{"date":"2026-07-08","close":45.7871},{"date":"2026-07-09","close":44.9135},{"date":"2026-07-10","close":46.1147},{"date":"2026-07-13","close":46.6409},{"date":"2026-07-14","close":46.1644},{"date":"2026-07-15","close":45.2212},{"date":"2026-07-16","close":46.5814},{"date":"2026-07-17","close":46.4523},{"date":"2026-07-20","close":46.2637},{"date":"2026-07-21","close":46.9189},{"date":"2026-07-22","close":47.6536},{"date":"2026-07-23","close":48.825},{"date":"2026-07-24","close":49.2222},{"date":"2026-07-27","close":52.7267},{"date":"2026-07-28","close":54.2258},{"date":"2026-07-29","close":53.5904},{"date":"2026-07-30","close":53.1635},{"date":"2026-07-31","close":52.1707},{"date":"2026-08-03","close":52.6075},{"date":"2026-08-04","close":52.7962},{"date":"2026-08-05","close":52.9153},{"date":"2026-08-06","close":51.6743},{"date":"2026-08-07","close":52.27},{"date":"2026-08-10","close":51.81},{"date":"2026-08-11","close":52.59},{"date":"2026-08-12","close":53.11},{"date":"2026-08-13","close":53.78},{"date":"2026-08-14","close":53.07},{"date":"2026-08-17","close":52.49},{"date":"2026-08-18","close":51.98},{"date":"2026-08-19","close":53.86},{"date":"2026-08-20","close":53.47},{"date":"2026-08-21","close":53.68},{"date":"2026-08-24","close":54.8},{"date":"2026-08-25","close":55.36},{"date":"2026-08-26","close":55.26},{"date":"2026-08-27","close":54.8},{"date":"2026-08-28","close":54.98},{"date":"2026-08-31","close":54.53},{"date":"2026-09-01","close":52.6},{"date":"2026-09-02","close":52.41},{"date":"2026-09-03","close":50.44},{"date":"2026-09-04","close":49.87},{"date":"2026-09-08","close":49.4},{"date":"2026-09-09","close":48.13},{"date":"2026-09-10","close":47.32},{"date":"2026-09-11","close":47.85},{"date":"2026-09-14","close":48.26},{"date":"2026-09-15","close":47.09},{"date":"2026-09-16","close":47.53},{"date":"2026-09-17","close":46.46},{"date":"2026-09-18","close":46.67},{"date":"2026-09-21","close":47.29},{"date":"2026-09-22","close":46.36},{"date":"2026-09-23","close":45.04},{"date":"2026-09-24","close":44.37},{"date":"2026-09-25","close":43.58},{"date":"2026-09-28","close":43.18},{"date":"2026-09-29","close":43.27},{"date":"2026-09-30","close":41.69},{"date":"2026-10-01","close":41.18},{"date":"2026-10-02","close":43.6},{"date":"2026-10-05","close":44.57},{"date":"2026-10-06","close":47.91},{"date":"2026-10-07","close":48.09},{"date":"2026-10-08","close":49.46},{"date":"2026-10-09","close":47.87},{"date":"2026-10-12","close":50.18},{"date":"2026-10-13","close":51.96},{"date":"2026-10-14","close":53.02},{"date":"2026-10-15","close":54.21},{"date":"2026-10-16","close":53.59},{"date":"2026-10-19","close":53.44},{"date":"2026-10-20","close":53.78},{"date":"2026-10-21","close":53.11},{"date":"2026-10-22","close":55.18}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":55.18,"low_30d":40.655,"support":42.13,"high_30d":55.44,"change_1d":3.9,"change_7d":3.0,"change_30d":15.3,"resistance":53.96,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.72,"per":11.86,"quarter":"2024-Q1"},{"pbr":5.15,"per":16.31,"quarter":"2024-Q4"},{"pbr":3.54,"per":13.41,"quarter":"2025-Q1"},{"pbr":4.99,"per":28.15,"quarter":"2025-Q2"},{"pbr":3.37,"per":18.8,"quarter":"2025-Q3"},{"pbr":3.43,"per":20.92,"quarter":"2025-Q4"},{"pbr":3.43,"per":26.19,"quarter":"2026-Q1"},{"pbr":3.62,"per":20.28,"quarter":"2026-Q2"},{"pbr":2.86,"per":21.79,"quarter":"2026-Q3"},{"pbr":4.13,"per":25.36,"quarter":"현재"}],"timeline":[{"close":91.3239,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":83.6886,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":59.0513,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":74.0045,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":49.9974,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":54.1507,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":55.8038,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":57.6313,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":47.4133,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.01,"pbr_5y_low":2.86,"per_5y_avg":19.75,"per_5y_low":11.86,"current_pbr":4.13,"current_per":25.36,"pbr_5y_high":5.72,"per_5y_high":28.15,"pbr_5y_median":3.54,"per_5y_median":20.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 83 과매수 구간","D/E(유이자부채/자본총계) 2.2배로 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":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -3.3%"},"momentum":{"grade":"B","reason":"RSI 83"},"valuation":{"grade":"C","reason":"PER 25.36x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.2,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.99,"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":21.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.61,"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":5.72,"per":11.86,"close":91.3239,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":5.15,"per":16.31,"close":83.6886,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.54,"per":13.41,"close":59.0513,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.99,"per":28.15,"close":74.0045,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.37,"per":18.8,"close":49.9974,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.43,"per":20.92,"close":54.1507,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.43,"per":26.19,"close":55.8038,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.62,"per":20.28,"close":57.6313,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.86,"per":21.79,"close":47.4133,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"25.4배"},{"label":"PBR","value":"4.1배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.39122587069984976,"pbr":3.305,"per":20.53,"roa":0.007303712720632989,"roe":0.029555032565267363,"revenue":1564800000.0,"market_cap":6073218000.0,"net_income":54000000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.2119120654396728,"total_assets":7393500000.0,"total_equity":1827100000.0,"profit_margin":0.03450920245398773,"dividend_yield":3.52,"fiscal_quarter":"Q3","operating_income":126600000.0,"operating_margin":0.08090490797546013},{"eps":0.4499097513048272,"pbr":null,"per":null,"roa":0.008470877097258219,"roe":0.03539671682626539,"revenue":1618100000.0,"market_cap":null,"net_income":62100000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.20042024596749275,"total_assets":7331000000.0,"total_equity":1754400000.0,"profit_margin":0.03837834497249861,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":139200000.0,"operating_margin":0.08602682158086644},{"eps":0.46584858307408034,"pbr":null,"per":null,"roa":0.008885265383392984,"roe":0.0359258017655604,"revenue":1659300000.0,"market_cap":null,"net_income":64300000.0,"fiscal_year":2026,"report_date":"2025-08-31","gross_margin":0.206352076176701,"total_assets":7236700000.0,"total_equity":1789800000.0,"profit_margin":0.0387512806605195,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":156500000.0,"operating_margin":0.09431688061230639},{"eps":0.8686663314242961,"pbr":null,"per":null,"roa":0.01621892162432703,"roe":0.06899925188467515,"revenue":1675800000.0,"market_cap":null,"net_income":119900000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.20426065162907267,"total_assets":7392600000.0,"total_equity":1737700000.0,"profit_margin":0.07154791741257907,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":185800000.0,"operating_margin":0.11087241914309584},{"eps":1.05775883559589,"pbr":null,"per":null,"roa":0.01966912755294498,"roe":0.08937316356513222,"revenue":1520500000.0,"market_cap":null,"net_income":146000000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.27786912199934233,"total_assets":7422800000.0,"total_equity":1633600000.0,"profit_margin":0.09602104570864847,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":248700000.0,"operating_margin":0.16356461690233476},{"eps":-0.26154173948638104,"pbr":null,"per":null,"roa":-0.0048442720843789,"roe":-0.02210926016658501,"revenue":1600900000.0,"market_cap":null,"net_income":-36100000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.173527390842651,"total_assets":7452100000.0,"total_equity":1632800000.0,"profit_margin":-0.022549815728652632,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18500000.0,"operating_margin":0.011555999750140546},{"eps":0.9230032579103863,"pbr":null,"per":null,"roa":0.016958402662229616,"roe":0.06936353242227909,"revenue":1654100000.0,"market_cap":null,"net_income":127400000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.21522277975938578,"total_assets":7512500000.0,"total_equity":1836700000.0,"profit_margin":0.07702073635209479,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":212100000.0,"operating_margin":0.1282268303004655},{"eps":0.9396665820327873,"pbr":null,"per":null,"roa":0.017605538210940682,"roe":0.07254726479471976,"revenue":1611900000.0,"market_cap":null,"net_income":129700000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.24064768285873814,"total_assets":7367000000.0,"total_equity":1787800000.0,"profit_margin":0.08046404863825299,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":212500000.0,"operating_margin":0.1318319995036913},{"eps":1.0278762058113868,"pbr":null,"per":null,"roa":0.0201636832880191,"roe":0.08309634853827778,"revenue":1458300000.0,"market_cap":null,"net_income":146100000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.2768291846670781,"total_assets":7245700000.0,"total_equity":1758200000.0,"profit_margin":0.10018514708907632,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":223900000.0,"operating_margin":0.15353493794143866},{"eps":1.5126172775458466,"pbr":null,"per":null,"roa":0.030516798432997885,"roe":0.12892006955687474,"revenue":1732100000.0,"market_cap":null,"net_income":215000000.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":0.2745799896079903,"total_assets":7045300000.0,"total_equity":1667700000.0,"profit_margin":0.12412678251833036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":305600000.0,"operating_margin":0.17643323133768257},{"eps":1.6519187756640221,"pbr":null,"per":null,"roa":0.03590433665667625,"roe":0.15622089155023286,"revenue":1665300000.0,"market_cap":null,"net_income":234800000.0,"fiscal_year":2023,"report_date":"2023-02-28","gross_margin":0.2999459556836606,"total_assets":6539600000.0,"total_equity":1503000000.0,"profit_margin":0.14099561640545247,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":323300000.0,"operating_margin":0.19413919413919414},{"eps":3.509272083906364,"pbr":null,"per":null,"roa":0.07650541427651154,"roe":0.35343300503082264,"revenue":1694900000.0,"market_cap":null,"net_income":498800000.0,"fiscal_year":2023,"report_date":"2022-11-30","gross_margin":0.2238480146321317,"total_assets":6519800000.0,"total_equity":1411300000.0,"profit_margin":0.29429464865183785,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":187000000.0,"operating_margin":0.11033099297893681}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.7017,"per":12.21,"date":"2023-11","close":94.07,"source":"reported"},{"eps":7.7017,"per":13.2,"date":"2023-12","close":101.65,"source":"reported"},{"eps":7.7017,"per":12.51,"date":"2024-01","close":96.34,"source":"reported"},{"eps":7.7017,"per":12.52,"date":"2024-02","close":96.46,"source":"reported"},{"eps":7.7017,"per":13.05,"date":"2024-03","close":100.54,"source":"reported"},{"eps":7.7017,"per":10.21,"date":"2024-04","close":78.65,"source":"reported"},{"eps":5.1321,"per":16.31,"date":"2024-05","close":83.69,"source":"reported"},{"eps":5.1321,"per":15.53,"date":"2024-06","close":79.7,"source":"reported"},{"eps":5.1321,"per":11.09,"date":"2024-07","close":56.89,"source":"reported"},{"eps":4.4032,"per":13.41,"date":"2024-08","close":59.05,"source":"reported"},{"eps":4.4032,"per":14.02,"date":"2024-09","close":61.74,"source":"reported"},{"eps":4.4032,"per":16.83,"date":"2024-10","close":74.09,"source":"reported"},{"eps":2.629,"per":28.15,"date":"2024-11","close":74.0,"source":"reported"},{"eps":2.629,"per":24.36,"date":"2024-12","close":64.03,"source":"reported"},{"eps":2.629,"per":21.98,"date":"2025-01","close":57.78,"source":"reported"},{"eps":2.6589,"per":18.8,"date":"2025-02","close":50.0,"source":"reported"},{"eps":2.6589,"per":19.32,"date":"2025-03","close":51.38,"source":"reported"},{"eps":2.6589,"per":19.14,"date":"2025-04","close":50.9,"source":"reported"},{"eps":2.5879,"per":20.92,"date":"2025-05","close":54.15,"source":"reported"},{"eps":2.5879,"per":19.45,"date":"2025-06","close":50.34,"source":"reported"},{"eps":2.5879,"per":21.25,"date":"2025-07","close":54.99,"source":"reported"},{"eps":2.1307,"per":26.19,"date":"2025-08","close":55.8,"source":"reported"},{"eps":2.1307,"per":26.44,"date":"2025-09","close":56.34,"source":"reported"},{"eps":2.1307,"per":28.27,"date":"2025-10","close":60.24,"source":"reported"},{"eps":2.8422,"per":20.28,"date":"2025-11","close":57.63,"source":"reported"},{"eps":2.8422,"per":14.38,"date":"2025-12","close":40.88,"source":"reported"},{"eps":2.8422,"per":15.9,"date":"2026-01","close":45.19,"source":"reported"},{"eps":2.1757,"per":21.79,"date":"2026-02","close":47.41,"source":"reported"},{"eps":2.1757,"per":19.11,"date":"2026-03","close":41.58,"source":"reported"},{"eps":2.1757,"per":19.69,"date":"2026-04","close":42.85,"source":"reported"},{"eps":2.1757,"per":19.7,"date":"2026-05","close":42.87,"source":"reported"},{"eps":2.1757,"per":19.7,"date":"2026-06","close":42.87,"source":"reported"},{"eps":2.1757,"per":23.98,"date":"2026-07","close":52.17,"source":"reported"},{"eps":2.1757,"per":25.06,"date":"2026-08","close":54.53,"source":"reported"},{"eps":2.1757,"per":19.16,"date":"2026-09","close":41.69,"source":"reported"},{"eps":2.1757,"per":25.36,"date":"2026-10","close":55.18,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.87,"std":4.96,"count":36,"current":25.36,"lower_1sd":13.91,"upper_1sd":23.83},"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":"Lamb Weston Holdings Inc","phase":"above-fold","symbol_resolved":true}